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
- 1993-04-20 to 2026-09-04
- 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 | $12.30 | $16.85 | 39,000 | — | — |
| 2002-12-30 | $12.49 | $17.11 | 6,200 | — | — |
| 2002-12-27 | $12.38 | $16.96 | 4,000 | — | — |
| 2002-12-26 | $12.63 | $17.30 | 6,600 | — | — |
| 2002-12-24 | $12.50 | $17.13 | 14,600 | — | — |
| 2002-12-23 | $12.49 | $17.11 | 40,800 | — | — |
| 2002-12-20 | $12.20 | $16.72 | 19,000 | — | — |
| 2002-12-19 | $12.04 | $16.50 | 5,200 | — | — |
| 2002-12-18 | $11.91 | $16.31 | 55,000 | — | — |
| 2002-12-17 | $11.88 | $16.27 | 65,800 | — | — |
| 2002-12-16 | $11.70 | $16.03 | 87,000 | — | — |
| 2002-12-13 | $11.60 | $15.89 | 36,600 | — | — |
| 2002-12-12 | $11.65 | $15.96 | 52,400 | — | — |
| 2002-12-11 | $11.68 | $16.00 | 25,400 | — | — |
| 2002-12-10 | $11.72 | $16.06 | 51,600 | — | — |
| 2002-12-09 | $11.43 | $15.65 | 10,800 | — | — |
| 2002-12-06 | $11.44 | $15.67 | 14,200 | — | — |
| 2002-12-05 | $11.37 | $15.44 | 2,400 | — | — |
| 2002-12-04 | $11.38 | $15.46 | 15,800 | — | — |
| 2002-12-03 | $11.37 | $15.43 | 1,400 | — | — |
| 2002-12-02 | $11.49 | $15.60 | 21,600 | — | — |
| 2002-11-29 | $11.50 | $15.62 | 15,400 | — | — |
| 2002-11-27 | $11.55 | $15.69 | 44,400 | — | — |
| 2002-11-26 | $11.48 | $15.58 | 26,800 | — | — |
| 2002-11-25 | $11.30 | $15.35 | 38,800 | — | — |
| 2002-11-22 | $11.38 | $15.45 | 55,200 | — | — |
| 2002-11-21 | $11.40 | $15.48 | 11,600 | — | — |
| 2002-11-20 | $11.30 | $15.35 | 41,400 | — | — |
| 2002-11-19 | $11.37 | $15.44 | 107,200 | — | — |
| 2002-11-18 | $11.43 | $15.52 | 4,400 | — | — |
| 2002-11-15 | $11.50 | $15.62 | 10,200 | — | — |
| 2002-11-14 | $11.53 | $15.66 | 25,800 | — | — |
| 2002-11-13 | $11.50 | $15.62 | 21,200 | — | — |
| 2002-11-12 | $11.46 | $15.56 | 166,400 | — | — |
| 2002-11-11 | $11.25 | $15.28 | 47,200 | — | — |
| 2002-11-08 | $11.30 | $15.35 | 33,200 | — | — |
| 2002-11-07 | $11.14 | $15.12 | 9,200 | — | — |
| 2002-11-06 | $11.30 | $15.35 | 28,200 | — | — |
| 2002-11-05 | $11.25 | $15.28 | 11,400 | — | — |
| 2002-11-04 | $11.20 | $15.20 | 19,800 | — | — |
| 2002-11-01 | $11.23 | $15.24 | 18,800 | — | — |
| 2002-10-31 | $11.01 | $14.95 | 36,000 | — | — |
| 2002-10-30 | $11.48 | $15.59 | 16,800 | — | — |
| 2002-10-29 | $11.50 | $15.62 | 12,200 | — | — |
| 2002-10-28 | $11.36 | $15.43 | 5,200 | — | — |
| 2002-10-25 | $11.53 | $15.66 | 4,200 | — | — |
| 2002-10-24 | $11.01 | $14.95 | 5,000 | — | — |
| 2002-10-23 | $11.11 | $15.09 | 17,400 | — | — |
| 2002-10-22 | $11.29 | $15.33 | 7,400 | — | — |
| 2002-10-21 | $11.54 | $15.67 | 6,000 | — | — |
| 2002-10-18 | $11.70 | $15.89 | 31,600 | — | — |
| 2002-10-17 | $11.66 | $15.83 | 13,400 | — | — |
| 2002-10-16 | $11.30 | $15.35 | 15,200 | — | — |
| 2002-10-15 | $11.53 | $15.65 | 12,400 | — | — |
| 2002-10-14 | $11.34 | $15.40 | 7,000 | — | — |
| 2002-10-11 | $11.47 | $15.57 | 3,400 | — | — |
| 2002-10-10 | $11.45 | $15.55 | 8,600 | — | — |
| 2002-10-09 | $11.40 | $15.48 | 14,400 | — | — |
| 2002-10-08 | $11.87 | $16.12 | 20,400 | — | — |
| 2002-10-07 | $12.06 | $16.37 | 10,600 | — | — |
| 2002-10-04 | $11.96 | $16.24 | 8,000 | — | — |
| 2002-10-03 | $12.24 | $16.62 | 4,600 | — | — |
| 2002-10-02 | $12.20 | $16.56 | 18,800 | — | — |
| 2002-10-01 | $12.63 | $17.15 | 10,800 | — | — |
| 2002-09-30 | $12.65 | $17.18 | 27,800 | — | — |
| 2002-09-27 | $12.32 | $16.73 | 2,800 | — | — |
| 2002-09-26 | $12.15 | $16.50 | 4,400 | — | — |
| 2002-09-25 | $12.18 | $16.53 | 7,400 | — | — |
| 2002-09-24 | $11.87 | $16.12 | 29,000 | — | — |
| 2002-09-23 | $12.29 | $16.69 | 5,800 | — | — |
| 2002-09-20 | $12.60 | $17.11 | 40,400 | — | — |
| 2002-09-19 | $12.30 | $16.70 | 8,000 | — | — |
| 2002-09-18 | $12.68 | $17.21 | 8,200 | — | — |
| 2002-09-17 | $12.28 | $16.67 | 4,800 | — | — |
| 2002-09-16 | $12.58 | $17.08 | 19,600 | — | — |
| 2002-09-13 | $12.67 | $17.20 | 6,600 | — | — |
| 2002-09-12 | $12.67 | $17.21 | 1,200 | — | — |
| 2002-09-11 | $12.50 | $16.98 | 6,000 | — | — |
| 2002-09-10 | $12.55 | $17.04 | 8,400 | — | — |
| 2002-09-09 | $12.52 | $17.00 | 3,400 | — | — |
| 2002-09-06 | $12.68 | $17.22 | 9,600 | — | — |
| 2002-09-05 | $12.79 | $17.23 | 11,800 | — | — |
| 2002-09-04 | $13.25 | $17.85 | 4,400 | — | — |
| 2002-09-03 | $12.80 | $17.25 | 15,000 | — | — |
| 2002-08-30 | $13.33 | $17.96 | 11,000 | — | — |
| 2002-08-29 | $13.24 | $17.84 | 13,600 | — | — |
| 2002-08-28 | $12.92 | $17.40 | 3,600 | — | — |
| 2002-08-27 | $13.00 | $17.52 | 36,800 | — | — |
| 2002-08-26 | $13.01 | $17.52 | 7,400 | — | — |
| 2002-08-23 | $13.03 | $17.55 | 5,200 | — | — |
| 2002-08-22 | $12.97 | $17.47 | 1,600 | — | — |
| 2002-08-21 | $12.98 | $17.48 | 2,800 | — | — |
| 2002-08-20 | $12.78 | $17.21 | 7,000 | — | — |
| 2002-08-19 | $12.63 | $17.01 | 9,800 | — | — |
| 2002-08-16 | $12.06 | $16.24 | 3,400 | — | — |
| 2002-08-15 | $12.10 | $16.30 | 11,000 | — | — |
| 2002-08-14 | $11.70 | $15.77 | 17,400 | — | — |
| 2002-08-13 | $11.25 | $15.16 | 28,200 | — | — |
| 2002-08-12 | $12.00 | $16.17 | 4,200 | — | — |
| 2002-08-09 | $12.01 | $16.18 | 5,400 | — | — |
| 2002-08-08 | $12.12 | $16.33 | 81,600 | — | — |
| 2002-08-07 | $12.00 | $16.17 | 7,400 | — | — |
| 2002-08-06 | $12.30 | $16.57 | 13,400 | — | — |
| 2002-08-05 | $12.14 | $16.36 | 18,000 | — | — |
| 2002-08-02 | $12.63 | $17.02 | 22,400 | — | — |
| 2002-08-01 | $13.10 | $17.65 | 7,000 | — | — |
| 2002-07-31 | $13.00 | $17.52 | 10,200 | — | — |
| 2002-07-30 | $12.75 | $17.17 | 12,000 | — | — |
| 2002-07-29 | $12.60 | $16.98 | 43,000 | — | — |
| 2002-07-26 | $11.80 | $15.89 | 11,000 | — | — |
| 2002-07-25 | $11.62 | $15.66 | 13,800 | — | — |
| 2002-07-24 | $11.65 | $15.70 | 15,800 | — | — |
| 2002-07-23 | $10.96 | $14.77 | 13,600 | — | — |
| 2002-07-22 | $10.80 | $14.55 | 74,000 | — | — |
| 2002-07-19 | $10.93 | $14.72 | 124,200 | — | — |
| 2002-07-18 | $11.80 | $15.90 | 35,600 | — | — |
| 2002-07-17 | $12.45 | $16.77 | 20,000 | — | — |
| 2002-07-16 | $13.00 | $17.52 | 137,000 | — | — |
| 2002-07-15 | $13.02 | $17.54 | 29,000 | — | — |
| 2002-07-12 | $13.26 | $17.86 | 1,200 | — | — |
| 2002-07-11 | $13.33 | $17.96 | 12,400 | — | — |
| 2002-07-10 | $13.31 | $17.93 | 22,800 | — | — |
| 2002-07-09 | $13.48 | $18.16 | 17,800 | — | — |
| 2002-07-08 | $13.50 | $18.18 | 29,200 | — | — |
| 2002-07-05 | $13.70 | $18.45 | 3,200 | — | — |
| 2002-07-03 | $13.41 | $18.06 | 20,200 | — | — |
| 2002-07-02 | $13.73 | $18.49 | 19,600 | — | — |
| 2002-07-01 | $13.38 | $18.03 | 79,000 | — | — |
| 2002-06-28 | $13.24 | $17.84 | 476,000 | — | — |
| 2002-06-27 | $13.16 | $17.73 | 50,800 | — | — |
| 2002-06-26 | $13.15 | $17.71 | 25,800 | — | — |
| 2002-06-25 | $13.25 | $17.85 | 27,400 | — | — |
| 2002-06-24 | $13.70 | $18.46 | 58,800 | — | — |
| 2002-06-21 | $13.44 | $18.11 | 20,400 | — | — |
| 2002-06-20 | $13.07 | $17.60 | 9,800 | — | — |
| 2002-06-19 | $13.07 | $17.60 | 13,200 | — | — |
| 2002-06-18 | $12.97 | $17.47 | 20,800 | — | — |
| 2002-06-17 | $13.00 | $17.52 | 51,400 | — | — |
| 2002-06-14 | $12.95 | $17.45 | 3,000 | — | — |
| 2002-06-13 | $13.00 | $17.52 | 45,800 | — | — |
| 2002-06-12 | $13.00 | $17.52 | 9,000 | — | — |
| 2002-06-11 | $12.95 | $17.45 | 29,800 | — | — |
| 2002-06-10 | $12.90 | $17.38 | 51,000 | — | — |
| 2002-06-07 | $12.80 | $17.25 | 2,800 | — | — |
| 2002-06-06 | $12.73 | $17.15 | 34,400 | — | — |
| 2002-06-05 | $12.85 | $17.18 | 14,800 | — | — |
| 2002-06-04 | $13.00 | $17.38 | 26,600 | — | — |
| 2002-06-03 | $13.00 | $17.38 | 12,400 | — | — |
| 2002-05-31 | $13.25 | $17.72 | 34,200 | — | — |
| 2002-05-30 | $13.33 | $17.82 | 91,400 | — | — |
| 2002-05-29 | $13.25 | $17.72 | 47,600 | — | — |
| 2002-05-28 | $13.06 | $17.45 | 9,600 | — | — |
| 2002-05-24 | $13.00 | $17.37 | 6,800 | — | — |
| 2002-05-23 | $13.00 | $17.38 | 23,400 | — | — |
| 2002-05-22 | $12.38 | $16.55 | 3,000 | — | — |
| 2002-05-21 | $12.50 | $16.71 | 29,000 | — | — |
| 2002-05-20 | $12.38 | $16.55 | 58,000 | — | — |
| 2002-05-17 | $12.12 | $16.20 | 13,600 | — | — |
| 2002-05-16 | $12.13 | $16.21 | 18,200 | — | — |
| 2002-05-15 | $12.08 | $16.14 | 2,800 | — | — |
| 2002-05-14 | $12.13 | $16.21 | 17,800 | — | — |
| 2002-05-13 | $11.87 | $15.86 | 4,200 | — | — |
| 2002-05-10 | $11.64 | $15.56 | 14,400 | — | — |
| 2002-05-09 | $11.90 | $15.91 | 24,400 | — | — |
| 2002-05-08 | $12.16 | $16.25 | 44,000 | — | — |
| 2002-05-07 | $11.89 | $15.89 | 2,800 | — | — |
| 2002-05-06 | $12.00 | $16.04 | 20,400 | — | — |
| 2002-05-03 | $11.93 | $15.94 | 41,200 | — | — |
| 2002-05-02 | $12.13 | $16.21 | 20,400 | — | — |
| 2002-05-01 | $11.38 | $15.21 | 11,000 | — | — |
| 2002-04-30 | $11.50 | $15.37 | 4,600 | — | — |
| 2002-04-29 | $11.25 | $15.04 | 7,000 | — | — |
| 2002-04-26 | $11.05 | $14.77 | 34,400 | — | — |
| 2002-04-25 | $11.18 | $14.94 | 4,200 | — | — |
| 2002-04-24 | $10.85 | $14.51 | 9,200 | — | — |
| 2002-04-23 | $10.98 | $14.67 | 33,400 | — | — |
| 2002-04-22 | $11.05 | $14.77 | 35,600 | — | — |
| 2002-04-19 | $11.48 | $15.34 | 47,600 | — | — |
| 2002-04-18 | $12.00 | $16.04 | 28,400 | — | — |
| 2002-04-17 | $12.05 | $16.11 | 21,400 | — | — |
| 2002-04-16 | $12.15 | $16.24 | 29,400 | — | — |
| 2002-04-15 | $12.26 | $16.38 | 3,800 | — | — |
| 2002-04-12 | $12.37 | $16.53 | 15,400 | — | — |
| 2002-04-11 | $12.38 | $16.55 | 4,400 | — | — |
| 2002-04-10 | $11.85 | $15.84 | 14,600 | — | — |
| 2002-04-09 | $11.83 | $15.81 | 29,400 | — | — |
| 2002-04-08 | $11.88 | $15.88 | 20,600 | — | — |
| 2002-04-05 | $11.35 | $15.17 | 4,000 | — | — |
| 2002-04-04 | $11.27 | $15.07 | 20,000 | — | — |
| 2002-04-03 | $10.75 | $14.37 | 3,200 | — | — |
| 2002-04-02 | $10.65 | $14.24 | 16,200 | — | — |
| 2002-04-01 | $10.55 | $14.11 | 18,600 | — | — |
| 2002-03-28 | $10.53 | $14.07 | 39,000 | — | — |
| 2002-03-27 | $10.08 | $13.48 | 9,400 | — | — |
| 2002-03-26 | $9.97 | $13.33 | 17,200 | — | — |
| 2002-03-25 | $10.00 | $13.37 | 6,600 | — | — |
| 2002-03-22 | $9.72 | $12.99 | 3,200 | — | — |
| 2002-03-21 | $9.93 | $13.27 | 6,800 | — | — |
| 2002-03-20 | $9.70 | $12.97 | 7,000 | — | — |
| 2002-03-19 | $9.70 | $12.97 | 3,600 | — | — |
| 2002-03-18 | $9.70 | $12.97 | 3,600 | — | — |
| 2002-03-15 | $9.88 | $13.20 | 3,000 | — | — |
| 2002-03-14 | $9.85 | $13.16 | 2,400 | — | — |
| 2002-03-13 | $10.00 | $13.37 | 2,000 | — | — |
| 2002-03-12 | $10.00 | $13.37 | 2,200 | — | — |
| 2002-03-11 | $9.88 | $13.20 | 0 | — | — |
| 2002-03-08 | $9.88 | $13.20 | 3,600 | — | — |
| 2002-03-07 | $10.03 | $13.40 | 1,000 | — | — |
| 2002-03-06 | $9.88 | $13.20 | 8,600 | — | — |
| 2002-03-05 | $9.98 | $13.20 | 11,200 | — | — |
| 2002-03-04 | $10.00 | $13.24 | 18,600 | — | — |
| 2002-03-01 | $10.05 | $13.30 | 800 | — | — |
| 2002-02-28 | $10.00 | $13.24 | 6,400 | — | — |
| 2002-02-27 | $9.97 | $13.20 | 11,400 | — | — |
| 2002-02-26 | $10.00 | $13.24 | 13,600 | — | — |
| 2002-02-25 | $10.00 | $13.24 | 30,000 | — | — |
| 2002-02-22 | $9.95 | $13.17 | 8,400 | — | — |
| 2002-02-21 | $9.93 | $13.14 | 5,400 | — | — |
| 2002-02-20 | $9.80 | $12.97 | 1,600 | — | — |
| 2002-02-19 | $9.98 | $13.20 | 4,000 | — | — |
| 2002-02-15 | $9.81 | $12.98 | 800 | — | — |
| 2002-02-14 | $9.90 | $13.10 | 7,400 | — | — |
| 2002-02-13 | $10.00 | $13.24 | 4,800 | — | — |
| 2002-02-12 | $9.88 | $13.07 | 2,800 | — | — |
| 2002-02-11 | $9.78 | $12.94 | 600 | — | — |
| 2002-02-08 | $9.78 | $12.94 | 2,600 | — | — |
| 2002-02-07 | $9.45 | $12.51 | 400 | — | — |
| 2002-02-06 | $9.50 | $12.57 | 13,000 | — | — |
| 2002-02-05 | $9.69 | $12.83 | 5,400 | — | — |
| 2002-02-04 | $9.63 | $12.74 | 9,200 | — | — |
| 2002-02-01 | $9.60 | $12.71 | 7,800 | — | — |
| 2002-01-31 | $9.48 | $12.54 | 12,800 | — | — |
| 2002-01-30 | $9.35 | $12.38 | 3,400 | — | — |
| 2002-01-29 | $9.30 | $12.31 | 6,800 | — | — |
| 2002-01-28 | $9.15 | $12.11 | 2,200 | — | — |
| 2002-01-25 | $9.03 | $11.95 | 1,000 | — | — |
| 2002-01-24 | $9.03 | $11.95 | 3,000 | — | — |
| 2002-01-23 | $9.45 | $12.51 | 4,200 | — | — |
| 2002-01-22 | $9.38 | $12.41 | 3,000 | — | — |
| 2002-01-18 | $9.43 | $12.47 | 1,800 | — | — |
| 2002-01-17 | $9.30 | $12.31 | 114,000 | — | — |
| 2002-01-16 | $9.35 | $12.38 | 13,000 | — | — |
| 2002-01-15 | $9.36 | $12.38 | 18,600 | — | — |
| 2002-01-14 | $9.40 | $12.44 | 600 | — | — |
| 2002-01-11 | $9.38 | $12.41 | 2,000 | — | — |
| 2002-01-10 | $9.43 | $12.47 | 600 | — | — |
| 2002-01-09 | $9.56 | $12.65 | 0 | — | — |
| 2002-01-08 | $9.56 | $12.65 | 20,200 | — | — |
| 2002-01-07 | $9.50 | $12.57 | 200 | — | — |
| 2002-01-04 | $9.43 | $12.47 | 18,000 | — | — |
| 2002-01-03 | $9.45 | $12.51 | 1,200 | — | — |
| 2002-01-02 | $9.40 | $12.44 | 16,400 | — | — |