Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-05-18 to 2026-09-03
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $10.21 | $10.27 | 35,600 | — | — |
| 2002-12-30 | $10.39 | $10.45 | 18,900 | — | — |
| 2002-12-27 | $10.94 | $11.00 | 7,200 | — | — |
| 2002-12-26 | $11.04 | $11.10 | 18,200 | — | — |
| 2002-12-24 | $11.39 | $11.45 | 12,200 | — | — |
| 2002-12-23 | $12.00 | $12.07 | 29,300 | — | — |
| 2002-12-20 | $11.66 | $11.72 | 15,900 | — | — |
| 2002-12-19 | $11.38 | $11.44 | 12,000 | — | — |
| 2002-12-18 | $11.10 | $11.16 | 24,200 | — | — |
| 2002-12-17 | $11.15 | $11.18 | 17,400 | — | — |
| 2002-12-16 | $11.61 | $11.64 | 25,100 | — | — |
| 2002-12-13 | $12.03 | $12.06 | 20,100 | — | — |
| 2002-12-12 | $12.24 | $12.27 | 15,100 | — | — |
| 2002-12-11 | $11.88 | $11.91 | 12,900 | — | — |
| 2002-12-10 | $11.63 | $11.66 | 31,900 | — | — |
| 2002-12-09 | $11.22 | $11.25 | 28,600 | — | — |
| 2002-12-06 | $11.05 | $11.08 | 34,800 | — | — |
| 2002-12-05 | $11.40 | $11.43 | 42,200 | — | — |
| 2002-12-04 | $11.26 | $11.29 | 24,000 | — | — |
| 2002-12-03 | $11.35 | $11.38 | 10,300 | — | — |
| 2002-12-02 | $11.47 | $11.50 | 33,000 | — | — |
| 2002-11-29 | $12.20 | $12.23 | 5,400 | — | — |
| 2002-11-27 | $12.28 | $12.31 | 28,000 | — | — |
| 2002-11-26 | $12.03 | $12.06 | 92,200 | — | — |
| 2002-11-25 | $11.44 | $11.47 | 82,100 | — | — |
| 2002-11-22 | $10.44 | $10.47 | 85,000 | — | — |
| 2002-11-21 | $10.50 | $10.53 | 236,600 | — | — |
| 2002-11-20 | $10.29 | $10.32 | 21,100 | — | — |
| 2002-11-19 | $10.28 | $10.31 | 62,800 | — | — |
| 2002-11-18 | $10.10 | $10.13 | 14,100 | — | — |
| 2002-11-15 | $10.15 | $10.18 | 16,200 | — | — |
| 2002-11-14 | $10.70 | $10.73 | 62,100 | — | — |
| 2002-11-13 | $10.00 | $10.03 | 8,600 | — | — |
| 2002-11-12 | $10.15 | $10.18 | 10,300 | — | — |
| 2002-11-11 | $9.95 | $9.98 | 9,600 | — | — |
| 2002-11-08 | $9.95 | $9.98 | 22,600 | — | — |
| 2002-11-07 | $9.95 | $9.98 | 52,300 | — | — |
| 2002-11-06 | $10.15 | $10.18 | 30,300 | — | — |
| 2002-11-05 | $10.06 | $10.09 | 17,100 | — | — |
| 2002-11-04 | $10.00 | $10.03 | 59,200 | — | — |
| 2002-11-01 | $10.17 | $10.20 | 62,100 | — | — |
| 2002-10-31 | $10.56 | $10.59 | 21,700 | — | — |
| 2002-10-30 | $10.40 | $10.43 | 23,100 | — | — |
| 2002-10-29 | $10.26 | $10.29 | 33,100 | — | — |
| 2002-10-28 | $10.67 | $10.70 | 16,200 | — | — |
| 2002-10-25 | $11.00 | $11.03 | 25,700 | — | — |
| 2002-10-24 | $11.22 | $11.25 | 16,800 | — | — |
| 2002-10-23 | $10.89 | $10.92 | 16,500 | — | — |
| 2002-10-22 | $10.76 | $10.76 | 7,600 | — | — |
| 2002-10-21 | $10.65 | $10.65 | 22,500 | — | — |
| 2002-10-18 | $10.41 | $10.41 | 3,100 | — | — |
| 2002-10-17 | $10.50 | $10.50 | 28,600 | — | — |
| 2002-10-16 | $9.94 | $9.94 | 61,800 | — | — |
| 2002-10-15 | $10.50 | $10.50 | 34,300 | — | — |
| 2002-10-14 | $10.55 | $10.55 | 3,600 | — | — |
| 2002-10-11 | $10.51 | $10.51 | 14,700 | — | — |
| 2002-10-10 | $10.31 | $10.31 | 26,400 | — | — |
| 2002-10-09 | $10.25 | $10.25 | 39,800 | — | — |
| 2002-10-08 | $10.32 | $10.32 | 31,000 | — | — |
| 2002-10-07 | $10.20 | $10.20 | 39,900 | — | — |
| 2002-10-04 | $10.53 | $10.53 | 43,900 | — | — |
| 2002-10-03 | $10.76 | $10.76 | 17,200 | — | — |
| 2002-10-02 | $10.75 | $10.75 | 21,700 | — | — |
| 2002-10-01 | $10.90 | $10.90 | 86,500 | — | — |
| 2002-09-30 | $10.85 | $10.85 | 26,800 | — | — |
| 2002-09-27 | $10.55 | $10.55 | 40,800 | — | — |
| 2002-09-26 | $10.60 | $10.60 | 17,300 | — | — |
| 2002-09-25 | $10.40 | $10.40 | 83,700 | — | — |
| 2002-09-24 | $10.14 | $10.14 | 29,600 | — | — |
| 2002-09-23 | $10.00 | $10.00 | 90,200 | — | — |
| 2002-09-20 | $10.54 | $10.54 | 31,200 | — | — |
| 2002-09-19 | $10.57 | $10.57 | 51,000 | — | — |
| 2002-09-18 | $11.00 | $11.00 | 42,000 | — | — |
| 2002-09-17 | $10.96 | $10.96 | 58,400 | — | — |
| 2002-09-16 | $10.79 | $10.79 | 112,100 | — | — |
| 2002-09-13 | $10.94 | $10.94 | 92,000 | — | — |
| 2002-09-12 | $10.50 | $10.50 | 273,300 | — | — |
| 2002-09-11 | $10.62 | $10.62 | 70,000 | — | — |
| 2002-09-10 | $10.33 | $10.33 | 270,300 | — | — |
| 2002-09-09 | $10.07 | $10.07 | 143,700 | — | — |
| 2002-09-06 | $10.30 | $10.30 | 269,600 | — | — |
| 2002-09-05 | $11.16 | $11.16 | 68,800 | — | — |
| 2002-09-04 | $12.32 | $12.32 | 82,100 | — | — |
| 2002-09-03 | $13.06 | $13.06 | 48,100 | — | — |
| 2002-08-30 | $14.34 | $14.34 | 19,500 | — | — |
| 2002-08-29 | $14.44 | $14.44 | 31,500 | — | — |
| 2002-08-28 | $14.45 | $14.45 | 47,800 | — | — |
| 2002-08-27 | $14.75 | $14.75 | 55,700 | — | — |
| 2002-08-26 | $14.60 | $14.60 | 20,100 | — | — |
| 2002-08-23 | $14.45 | $14.45 | 45,700 | — | — |
| 2002-08-22 | $14.91 | $14.91 | 35,600 | — | — |
| 2002-08-21 | $15.20 | $15.20 | 6,900 | — | — |
| 2002-08-20 | $15.15 | $15.15 | 8,300 | — | — |
| 2002-08-19 | $15.23 | $15.23 | 7,200 | — | — |
| 2002-08-16 | $15.38 | $15.38 | 11,400 | — | — |
| 2002-08-15 | $15.30 | $15.30 | 18,700 | — | — |
| 2002-08-14 | $15.50 | $15.50 | 14,700 | — | — |
| 2002-08-13 | $15.00 | $15.00 | 18,700 | — | — |
| 2002-08-12 | $15.51 | $15.51 | 13,400 | — | — |
| 2002-08-09 | $15.90 | $15.90 | 1,800 | — | — |
| 2002-08-08 | $16.00 | $16.00 | 11,900 | — | — |
| 2002-08-07 | $15.90 | $15.90 | 21,800 | — | — |
| 2002-08-06 | $15.90 | $15.90 | 62,800 | — | — |
| 2002-08-05 | $15.75 | $15.75 | 13,100 | — | — |
| 2002-08-02 | $15.75 | $15.75 | 11,600 | — | — |
| 2002-08-01 | $15.96 | $15.96 | 20,800 | — | — |
| 2002-07-31 | $15.99 | $15.99 | 45,600 | — | — |
| 2002-07-30 | $15.73 | $15.73 | 48,200 | — | — |
| 2002-07-29 | $14.40 | $14.40 | 18,600 | — | — |
| 2002-07-26 | $14.02 | $14.02 | 7,400 | — | — |
| 2002-07-25 | $13.99 | $13.99 | 151,900 | — | — |
| 2002-07-24 | $12.65 | $12.65 | 26,400 | — | — |
| 2002-07-23 | $11.90 | $11.90 | 47,900 | — | — |
| 2002-07-22 | $14.00 | $14.00 | 24,200 | — | — |
| 2002-07-19 | $14.25 | $14.25 | 23,100 | — | — |
| 2002-07-18 | $15.00 | $15.00 | 13,500 | — | — |
| 2002-07-17 | $15.46 | $15.46 | 26,000 | — | — |
| 2002-07-16 | $15.20 | $15.20 | 22,500 | — | — |
| 2002-07-15 | $14.45 | $14.45 | 34,800 | — | — |
| 2002-07-12 | $15.30 | $15.30 | 67,500 | — | — |
| 2002-07-11 | $14.90 | $14.90 | 14,100 | — | — |
| 2002-07-10 | $15.05 | $15.05 | 19,800 | — | — |
| 2002-07-09 | $15.00 | $15.00 | 31,500 | — | — |
| 2002-07-08 | $14.88 | $14.88 | 36,700 | — | — |
| 2002-07-05 | $14.60 | $14.60 | 11,500 | — | — |
| 2002-07-03 | $14.50 | $14.50 | 51,100 | — | — |
| 2002-07-02 | $14.50 | $14.50 | 46,500 | — | — |
| 2002-07-01 | $16.03 | $16.03 | 102,300 | — | — |
| 2002-06-28 | $18.22 | $18.22 | 431,700 | — | — |
| 2002-06-27 | $18.47 | $18.47 | 62,400 | — | — |
| 2002-06-26 | $19.19 | $19.19 | 40,700 | — | — |
| 2002-06-25 | $19.65 | $19.65 | 72,900 | — | — |
| 2002-06-24 | $18.85 | $18.85 | 26,500 | — | — |
| 2002-06-21 | $18.30 | $18.30 | 37,200 | — | — |
| 2002-06-20 | $18.79 | $18.79 | 54,200 | — | — |
| 2002-06-19 | $17.00 | $17.00 | 13,000 | — | — |
| 2002-06-18 | $17.22 | $17.22 | 20,900 | — | — |
| 2002-06-17 | $17.00 | $17.00 | 33,200 | — | — |
| 2002-06-14 | $15.80 | $15.80 | 22,200 | — | — |
| 2002-06-13 | $15.70 | $15.70 | 35,300 | — | — |
| 2002-06-12 | $15.90 | $15.90 | 41,400 | — | — |
| 2002-06-11 | $16.30 | $16.30 | 22,800 | — | — |
| 2002-06-10 | $16.69 | $16.69 | 68,100 | — | — |
| 2002-06-07 | $16.03 | $16.03 | 85,100 | — | — |
| 2002-06-06 | $16.72 | $16.72 | 42,100 | — | — |
| 2002-06-05 | $16.63 | $16.63 | 66,400 | — | — |
| 2002-06-04 | $16.30 | $16.30 | 138,300 | — | — |
| 2002-06-03 | $18.15 | $18.15 | 35,900 | — | — |
| 2002-05-31 | $18.65 | $18.65 | 29,200 | — | — |
| 2002-05-30 | $18.65 | $18.65 | 60,900 | — | — |
| 2002-05-29 | $19.45 | $19.45 | 36,600 | — | — |
| 2002-05-28 | $20.00 | $20.00 | 25,900 | — | — |
| 2002-05-24 | $19.75 | $19.75 | 22,900 | — | — |
| 2002-05-23 | $19.85 | $19.85 | 13,400 | — | — |
| 2002-05-22 | $19.56 | $19.56 | 42,800 | — | — |
| 2002-05-21 | $19.95 | $19.95 | 46,700 | — | — |
| 2002-05-20 | $19.42 | $19.42 | 22,100 | — | — |
| 2002-05-17 | $19.30 | $19.30 | 74,500 | — | — |
| 2002-05-16 | $19.15 | $19.15 | 81,500 | — | — |
| 2002-05-15 | $20.10 | $20.10 | 132,800 | — | — |
| 2002-05-14 | $19.27 | $19.27 | 53,300 | — | — |
| 2002-05-13 | $18.91 | $18.91 | 24,400 | — | — |
| 2002-05-10 | $18.52 | $18.52 | 20,100 | — | — |
| 2002-05-09 | $19.20 | $19.20 | 14,200 | — | — |
| 2002-05-08 | $18.90 | $18.90 | 96,800 | — | — |
| 2002-05-07 | $19.00 | $19.00 | 76,900 | — | — |
| 2002-05-06 | $19.80 | $19.80 | 59,200 | — | — |
| 2002-05-03 | $19.40 | $19.40 | 130,700 | — | — |
| 2002-05-02 | $18.70 | $18.70 | 93,100 | — | — |
| 2002-05-01 | $18.35 | $18.35 | 105,300 | — | — |
| 2002-04-30 | $18.00 | $18.00 | 127,900 | — | — |
| 2002-04-29 | $17.90 | $17.90 | 192,000 | — | — |
| 2002-04-26 | $17.58 | $17.58 | 242,000 | — | — |
| 2002-04-25 | $19.48 | $19.48 | 99,000 | — | — |
| 2002-04-24 | $20.80 | $20.80 | 139,200 | — | — |
| 2002-04-23 | $21.35 | $21.35 | 152,600 | — | — |
| 2002-04-22 | $20.75 | $20.75 | 194,600 | — | — |
| 2002-04-19 | $19.35 | $19.35 | 50,200 | — | — |
| 2002-04-18 | $19.75 | $19.75 | 182,400 | — | — |
| 2002-04-17 | $18.57 | $18.57 | 79,100 | — | — |
| 2002-04-16 | $18.37 | $18.37 | 66,900 | — | — |
| 2002-04-15 | $18.00 | $18.00 | 134,500 | — | — |
| 2002-04-12 | $18.40 | $18.40 | 143,800 | — | — |
| 2002-04-11 | $18.15 | $18.15 | 145,900 | — | — |
| 2002-04-10 | $19.00 | $19.00 | 263,100 | — | — |
| 2002-04-09 | $19.01 | $19.01 | 505,400 | — | — |
| 2002-04-08 | $17.85 | $17.85 | 739,400 | — | — |
| 2002-04-05 | $16.00 | $16.00 | 223,200 | — | — |
| 2002-04-04 | $15.30 | $15.30 | 94,300 | — | — |
| 2002-04-03 | $15.85 | $15.85 | 158,100 | — | — |
| 2002-04-02 | $15.90 | $15.90 | 392,400 | — | — |
| 2002-04-01 | $15.59 | $15.59 | 127,500 | — | — |
| 2002-03-28 | $15.03 | $15.03 | 511,800 | — | — |
| 2002-03-27 | $14.70 | $14.70 | 213,100 | — | — |
| 2002-03-26 | $14.62 | $14.62 | 50,300 | — | — |
| 2002-03-25 | $14.74 | $14.74 | 30,100 | — | — |
| 2002-03-22 | $14.73 | $14.73 | 660,100 | — | — |
| 2002-03-21 | $14.89 | $14.89 | 2,920,900 | — | — |
| 2002-03-20 | $15.00 | $15.00 | 178,400 | — | — |
| 2002-03-19 | $14.03 | $14.03 | 24,800 | — | — |
| 2002-03-18 | $13.66 | $13.66 | 100 | — | — |
| 2002-03-15 | $14.25 | $14.25 | 500 | — | — |
| 2002-03-14 | $14.00 | $14.00 | 2,300 | — | — |
| 2002-03-13 | $14.65 | $14.65 | 3,400 | — | — |
| 2002-03-12 | $15.00 | $15.00 | 800 | — | — |
| 2002-03-11 | $15.00 | $15.00 | 1,900 | — | — |
| 2002-03-08 | $15.03 | $15.03 | 4,200 | — | — |
| 2002-03-07 | $15.00 | $15.00 | 8,900 | — | — |
| 2002-03-06 | $14.01 | $14.01 | 700 | — | — |
| 2002-03-05 | $14.25 | $14.25 | 54,800 | — | — |
| 2002-03-04 | $13.94 | $13.94 | 2,000 | — | — |
| 2002-03-01 | $12.75 | $12.75 | 9,800 | — | — |
| 2002-02-28 | $13.35 | $13.35 | 400 | — | — |
| 2002-02-27 | $13.50 | $13.50 | 4,200 | — | — |
| 2002-02-26 | $13.50 | $13.50 | 3,200 | — | — |
| 2002-02-25 | $14.75 | $14.75 | 500 | — | — |
| 2002-02-22 | $14.75 | $14.75 | 11,800 | — | — |
| 2002-02-21 | $14.50 | $14.50 | 1,300 | — | — |
| 2002-02-20 | $14.95 | $14.95 | 3,900 | — | — |
| 2002-02-19 | $14.33 | $14.33 | 17,000 | — | — |
| 2002-02-15 | $14.30 | $14.30 | 600 | — | — |
| 2002-02-14 | $14.75 | $14.75 | 2,100 | — | — |
| 2002-02-13 | $15.25 | $15.25 | 19,400 | — | — |
| 2002-02-12 | $15.70 | $15.70 | 5,900 | — | — |
| 2002-02-11 | $14.39 | $14.39 | 7,700 | — | — |
| 2002-02-08 | $14.08 | $14.08 | 7,500 | — | — |
| 2002-02-07 | $14.62 | $14.62 | 3,800 | — | — |
| 2002-02-06 | $14.85 | $14.85 | 4,000 | — | — |
| 2002-02-05 | $15.80 | $15.80 | 3,000 | — | — |
| 2002-02-04 | $16.00 | $16.00 | 6,900 | — | — |
| 2002-02-01 | $15.46 | $15.46 | 13,700 | — | — |
| 2002-01-31 | $16.35 | $16.35 | 24,400 | — | — |
| 2002-01-30 | $14.00 | $14.00 | 600 | — | — |
| 2002-01-29 | $14.03 | $14.03 | 700 | — | — |
| 2002-01-28 | $14.12 | $14.12 | 100 | — | — |
| 2002-01-25 | $14.11 | $14.11 | 1,600 | — | — |
| 2002-01-24 | $14.24 | $14.24 | 2,700 | — | — |
| 2002-01-23 | $14.20 | $14.20 | 0 | — | — |
| 2002-01-22 | $14.20 | $14.20 | 4,400 | — | — |
| 2002-01-18 | $14.45 | $14.45 | 1,100 | — | — |
| 2002-01-17 | $14.45 | $14.45 | 2,800 | — | — |
| 2002-01-16 | $14.75 | $14.75 | 2,900 | — | — |
| 2002-01-15 | $14.70 | $14.70 | 5,700 | — | — |
| 2002-01-14 | $14.72 | $14.72 | 10,500 | — | — |
| 2002-01-11 | $14.50 | $14.50 | 21,300 | — | — |
| 2002-01-10 | $13.27 | $13.27 | 600 | — | — |
| 2002-01-09 | $13.49 | $13.49 | 3,000 | — | — |
| 2002-01-08 | $12.75 | $12.75 | 6,600 | — | — |
| 2002-01-07 | $12.50 | $12.50 | 300 | — | — |
| 2002-01-04 | $12.50 | $12.50 | 100 | — | — |
| 2002-01-03 | $12.75 | $12.75 | 1,700 | — | — |
| 2002-01-02 | $13.00 | $13.00 | 5,200 | — | — |