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
- 1996-08-30 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 | $10.83 | $14.00 | 166,400 | — | — |
| 2002-12-30 | $10.81 | $13.98 | 59,600 | — | — |
| 2002-12-27 | $10.81 | $13.98 | 75,200 | — | — |
| 2002-12-26 | $11.05 | $14.30 | 22,600 | — | — |
| 2002-12-24 | $11.18 | $14.46 | 9,400 | — | — |
| 2002-12-23 | $11.24 | $14.54 | 51,000 | — | — |
| 2002-12-20 | $11.23 | $14.53 | 163,000 | — | — |
| 2002-12-19 | $10.99 | $14.22 | 53,200 | — | — |
| 2002-12-18 | $11.10 | $14.36 | 172,000 | — | — |
| 2002-12-17 | $11.20 | $14.48 | 89,200 | — | — |
| 2002-12-16 | $11.30 | $14.44 | 106,200 | — | — |
| 2002-12-13 | $11.03 | $14.09 | 72,000 | — | — |
| 2002-12-12 | $10.90 | $13.92 | 101,400 | — | — |
| 2002-12-11 | $10.79 | $13.79 | 55,400 | — | — |
| 2002-12-10 | $10.61 | $13.55 | 67,000 | — | — |
| 2002-12-09 | $10.55 | $13.47 | 151,000 | — | — |
| 2002-12-06 | $10.76 | $13.75 | 85,800 | — | — |
| 2002-12-05 | $10.81 | $13.81 | 60,200 | — | — |
| 2002-12-04 | $11.00 | $14.05 | 82,600 | — | — |
| 2002-12-03 | $11.04 | $14.10 | 177,600 | — | — |
| 2002-12-02 | $10.95 | $13.99 | 186,600 | — | — |
| 2002-11-29 | $10.75 | $13.73 | 85,000 | — | — |
| 2002-11-27 | $10.40 | $13.29 | 129,800 | — | — |
| 2002-11-26 | $10.19 | $13.02 | 179,800 | — | — |
| 2002-11-25 | $10.43 | $13.32 | 72,400 | — | — |
| 2002-11-22 | $10.31 | $13.17 | 168,000 | — | — |
| 2002-11-21 | $10.20 | $13.03 | 94,800 | — | — |
| 2002-11-20 | $9.81 | $12.53 | 84,600 | — | — |
| 2002-11-19 | $9.55 | $12.20 | 132,200 | — | — |
| 2002-11-18 | $9.49 | $12.12 | 53,000 | — | — |
| 2002-11-15 | $9.35 | $11.95 | 41,400 | — | — |
| 2002-11-14 | $9.17 | $11.71 | 72,800 | — | — |
| 2002-11-13 | $9.02 | $11.52 | 57,400 | — | — |
| 2002-11-12 | $8.96 | $11.45 | 94,400 | — | — |
| 2002-11-11 | $9.11 | $11.63 | 30,400 | — | — |
| 2002-11-08 | $9.25 | $11.82 | 50,200 | — | — |
| 2002-11-07 | $9.39 | $12.00 | 78,600 | — | — |
| 2002-11-06 | $9.44 | $12.05 | 130,000 | — | — |
| 2002-11-05 | $9.49 | $12.12 | 271,600 | — | — |
| 2002-11-04 | $10.05 | $12.84 | 50,600 | — | — |
| 2002-11-01 | $9.63 | $12.30 | 125,600 | — | — |
| 2002-10-31 | $9.57 | $12.22 | 71,400 | — | — |
| 2002-10-30 | $9.72 | $12.41 | 102,000 | — | — |
| 2002-10-29 | $9.68 | $12.36 | 86,600 | — | — |
| 2002-10-28 | $10.04 | $12.83 | 142,200 | — | — |
| 2002-10-25 | $10.17 | $12.99 | 79,000 | — | — |
| 2002-10-24 | $10.33 | $13.19 | 99,000 | — | — |
| 2002-10-23 | $10.17 | $12.99 | 63,600 | — | — |
| 2002-10-22 | $10.02 | $12.80 | 93,400 | — | — |
| 2002-10-21 | $10.35 | $13.22 | 96,600 | — | — |
| 2002-10-18 | $10.29 | $13.15 | 68,200 | — | — |
| 2002-10-17 | $10.20 | $13.03 | 155,800 | — | — |
| 2002-10-16 | $9.60 | $12.26 | 96,000 | — | — |
| 2002-10-15 | $9.70 | $12.39 | 161,000 | — | — |
| 2002-10-14 | $9.04 | $11.55 | 59,800 | — | — |
| 2002-10-11 | $9.17 | $11.72 | 141,800 | — | — |
| 2002-10-10 | $8.66 | $11.06 | 106,000 | — | — |
| 2002-10-09 | $8.39 | $10.72 | 182,200 | — | — |
| 2002-10-08 | $8.61 | $10.99 | 303,600 | — | — |
| 2002-10-07 | $8.14 | $10.39 | 277,800 | — | — |
| 2002-10-04 | $7.94 | $10.14 | 220,200 | — | — |
| 2002-10-03 | $8.19 | $10.46 | 344,200 | — | — |
| 2002-10-02 | $8.58 | $10.96 | 166,000 | — | — |
| 2002-10-01 | $8.79 | $11.22 | 185,400 | — | — |
| 2002-09-30 | $8.81 | $11.25 | 201,400 | — | — |
| 2002-09-27 | $8.73 | $11.15 | 106,200 | — | — |
| 2002-09-26 | $8.99 | $11.48 | 203,800 | — | — |
| 2002-09-25 | $8.81 | $11.26 | 132,200 | — | — |
| 2002-09-24 | $8.73 | $11.15 | 127,600 | — | — |
| 2002-09-23 | $8.79 | $11.22 | 157,200 | — | — |
| 2002-09-20 | $8.94 | $11.42 | 125,000 | — | — |
| 2002-09-19 | $8.97 | $11.45 | 110,000 | — | — |
| 2002-09-18 | $9.32 | $11.91 | 189,400 | — | — |
| 2002-09-17 | $9.53 | $12.17 | 573,600 | — | — |
| 2002-09-16 | $9.88 | $12.44 | 64,600 | — | — |
| 2002-09-13 | $9.98 | $12.56 | 91,400 | — | — |
| 2002-09-12 | $10.00 | $12.60 | 102,000 | — | — |
| 2002-09-11 | $10.32 | $13.00 | 90,200 | — | — |
| 2002-09-10 | $10.31 | $12.98 | 121,200 | — | — |
| 2002-09-09 | $10.52 | $13.25 | 394,000 | — | — |
| 2002-09-06 | $10.63 | $13.38 | 92,000 | — | — |
| 2002-09-05 | $10.61 | $13.36 | 77,200 | — | — |
| 2002-09-04 | $10.74 | $13.53 | 69,400 | — | — |
| 2002-09-03 | $10.86 | $13.68 | 106,800 | — | — |
| 2002-08-30 | $11.09 | $13.96 | 45,800 | — | — |
| 2002-08-29 | $11.12 | $14.01 | 40,000 | — | — |
| 2002-08-28 | $11.07 | $13.94 | 300,800 | — | — |
| 2002-08-27 | $11.09 | $13.97 | 66,000 | — | — |
| 2002-08-26 | $11.07 | $13.94 | 72,000 | — | — |
| 2002-08-23 | $10.92 | $13.75 | 86,800 | — | — |
| 2002-08-22 | $11.10 | $13.97 | 208,000 | — | — |
| 2002-08-21 | $11.21 | $14.11 | 179,800 | — | — |
| 2002-08-20 | $11.23 | $14.14 | 119,200 | — | — |
| 2002-08-19 | $11.03 | $13.89 | 90,600 | — | — |
| 2002-08-16 | $10.98 | $13.83 | 45,400 | — | — |
| 2002-08-15 | $10.94 | $13.78 | 86,200 | — | — |
| 2002-08-14 | $10.92 | $13.75 | 343,200 | — | — |
| 2002-08-13 | $10.84 | $13.65 | 76,200 | — | — |
| 2002-08-12 | $10.85 | $13.67 | 252,000 | — | — |
| 2002-08-09 | $11.00 | $13.85 | 75,000 | — | — |
| 2002-08-08 | $10.83 | $13.63 | 124,600 | — | — |
| 2002-08-07 | $10.62 | $13.38 | 124,200 | — | — |
| 2002-08-06 | $10.58 | $13.32 | 147,400 | — | — |
| 2002-08-05 | $10.00 | $12.60 | 95,600 | — | — |
| 2002-08-02 | $10.47 | $13.18 | 126,200 | — | — |
| 2002-08-01 | $10.46 | $13.17 | 180,600 | — | — |
| 2002-07-31 | $10.39 | $13.08 | 208,600 | — | — |
| 2002-07-30 | $10.17 | $12.81 | 130,200 | — | — |
| 2002-07-29 | $10.10 | $12.72 | 240,600 | — | — |
| 2002-07-26 | $9.88 | $12.44 | 99,800 | — | — |
| 2002-07-25 | $10.11 | $12.73 | 240,000 | — | — |
| 2002-07-24 | $10.28 | $12.94 | 365,400 | — | — |
| 2002-07-23 | $9.53 | $12.00 | 320,800 | — | — |
| 2002-07-22 | $9.68 | $12.19 | 444,000 | — | — |
| 2002-07-19 | $10.12 | $12.75 | 209,400 | — | — |
| 2002-07-18 | $10.85 | $13.67 | 252,200 | — | — |
| 2002-07-17 | $10.49 | $13.21 | 129,800 | — | — |
| 2002-07-16 | $10.53 | $13.26 | 85,200 | — | — |
| 2002-07-15 | $10.52 | $13.24 | 154,000 | — | — |
| 2002-07-12 | $10.58 | $13.32 | 76,600 | — | — |
| 2002-07-11 | $10.78 | $13.57 | 89,800 | — | — |
| 2002-07-10 | $10.82 | $13.63 | 189,400 | — | — |
| 2002-07-09 | $11.10 | $13.98 | 96,000 | — | — |
| 2002-07-08 | $11.42 | $14.38 | 89,800 | — | — |
| 2002-07-05 | $11.60 | $14.60 | 34,600 | — | — |
| 2002-07-03 | $11.31 | $14.25 | 139,400 | — | — |
| 2002-07-02 | $11.31 | $14.24 | 142,600 | — | — |
| 2002-07-01 | $11.71 | $14.74 | 31,000 | — | — |
| 2002-06-28 | $11.75 | $14.80 | 102,600 | — | — |
| 2002-06-27 | $11.76 | $14.81 | 156,000 | — | — |
| 2002-06-26 | $11.38 | $14.33 | 508,600 | — | — |
| 2002-06-25 | $10.98 | $13.82 | 164,000 | — | — |
| 2002-06-24 | $11.03 | $13.89 | 104,000 | — | — |
| 2002-06-21 | $11.18 | $14.08 | 110,000 | — | — |
| 2002-06-20 | $11.22 | $14.13 | 230,800 | — | — |
| 2002-06-19 | $11.13 | $14.02 | 159,400 | — | — |
| 2002-06-18 | $11.30 | $14.23 | 85,000 | — | — |
| 2002-06-17 | $11.53 | $14.34 | 180,200 | — | — |
| 2002-06-14 | $11.42 | $14.20 | 210,800 | — | — |
| 2002-06-13 | $11.52 | $14.33 | 54,000 | — | — |
| 2002-06-12 | $11.61 | $14.45 | 125,200 | — | — |
| 2002-06-11 | $11.72 | $14.58 | 148,800 | — | — |
| 2002-06-10 | $12.04 | $14.98 | 64,600 | — | — |
| 2002-06-07 | $12.11 | $15.06 | 44,200 | — | — |
| 2002-06-06 | $12.10 | $15.06 | 41,800 | — | — |
| 2002-06-05 | $12.21 | $15.19 | 80,000 | — | — |
| 2002-06-04 | $12.30 | $15.30 | 73,800 | — | — |
| 2002-06-03 | $12.42 | $15.45 | 94,400 | — | — |
| 2002-05-31 | $12.65 | $15.74 | 67,600 | — | — |
| 2002-05-30 | $12.62 | $15.70 | 99,800 | — | — |
| 2002-05-29 | $12.40 | $15.43 | 63,600 | — | — |
| 2002-05-28 | $12.54 | $15.60 | 63,000 | — | — |
| 2002-05-24 | $12.50 | $15.55 | 24,000 | — | — |
| 2002-05-23 | $12.53 | $15.59 | 84,000 | — | — |
| 2002-05-22 | $12.50 | $15.55 | 98,600 | — | — |
| 2002-05-21 | $12.67 | $15.76 | 189,200 | — | — |
| 2002-05-20 | $12.50 | $15.55 | 48,200 | — | — |
| 2002-05-17 | $12.51 | $15.56 | 308,000 | — | — |
| 2002-05-16 | $12.92 | $16.07 | 87,200 | — | — |
| 2002-05-15 | $12.98 | $16.15 | 65,200 | — | — |
| 2002-05-14 | $12.99 | $16.16 | 165,800 | — | — |
| 2002-05-13 | $13.05 | $16.24 | 147,400 | — | — |
| 2002-05-10 | $12.96 | $16.13 | 58,000 | — | — |
| 2002-05-09 | $12.77 | $15.88 | 31,600 | — | — |
| 2002-05-08 | $12.90 | $16.05 | 67,600 | — | — |
| 2002-05-07 | $12.82 | $15.95 | 167,800 | — | — |
| 2002-05-06 | $12.81 | $15.94 | 89,200 | — | — |
| 2002-05-03 | $13.12 | $16.32 | 35,000 | — | — |
| 2002-05-02 | $13.07 | $16.26 | 43,400 | — | — |
| 2002-05-01 | $12.99 | $16.16 | 164,400 | — | — |
| 2002-04-30 | $13.30 | $16.54 | 72,400 | — | — |
| 2002-04-29 | $13.30 | $16.54 | 72,000 | — | — |
| 2002-04-26 | $13.50 | $16.79 | 35,600 | — | — |
| 2002-04-25 | $13.62 | $16.95 | 53,000 | — | — |
| 2002-04-24 | $13.69 | $17.03 | 50,200 | — | — |
| 2002-04-23 | $13.83 | $17.20 | 60,200 | — | — |
| 2002-04-22 | $14.14 | $17.59 | 41,000 | — | — |
| 2002-04-19 | $14.30 | $17.79 | 98,200 | — | — |
| 2002-04-18 | $14.03 | $17.45 | 69,400 | — | — |
| 2002-04-17 | $14.02 | $17.44 | 34,000 | — | — |
| 2002-04-16 | $14.00 | $17.41 | 42,600 | — | — |
| 2002-04-15 | $13.89 | $17.28 | 31,000 | — | — |
| 2002-04-12 | $13.83 | $17.20 | 51,200 | — | — |
| 2002-04-11 | $13.85 | $17.23 | 80,800 | — | — |
| 2002-04-10 | $13.97 | $17.38 | 87,200 | — | — |
| 2002-04-09 | $13.72 | $17.06 | 56,000 | — | — |
| 2002-04-08 | $13.77 | $17.13 | 98,400 | — | — |
| 2002-04-05 | $13.76 | $17.12 | 95,800 | — | — |
| 2002-04-04 | $13.71 | $17.06 | 55,800 | — | — |
| 2002-04-03 | $13.77 | $17.13 | 47,600 | — | — |
| 2002-04-02 | $13.73 | $17.08 | 37,200 | — | — |
| 2002-04-01 | $13.67 | $17.00 | 45,000 | — | — |
| 2002-03-28 | $13.71 | $17.06 | 138,400 | — | — |
| 2002-03-27 | $13.62 | $16.94 | 73,800 | — | — |
| 2002-03-26 | $13.54 | $16.84 | 27,200 | — | — |
| 2002-03-25 | $13.58 | $16.89 | 38,400 | — | — |
| 2002-03-22 | $13.68 | $17.02 | 33,400 | — | — |
| 2002-03-21 | $13.70 | $17.05 | 54,600 | — | — |
| 2002-03-20 | $13.76 | $17.12 | 61,600 | — | — |
| 2002-03-19 | $13.78 | $17.14 | 37,600 | — | — |
| 2002-03-18 | $13.74 | $17.10 | 150,800 | — | — |
| 2002-03-15 | $13.70 | $17.05 | 43,600 | — | — |
| 2002-03-14 | $13.56 | $16.87 | 96,000 | — | — |
| 2002-03-13 | $13.47 | $16.75 | 32,200 | — | — |
| 2002-03-12 | $13.52 | $16.82 | 53,600 | — | — |
| 2002-03-11 | $13.65 | $16.81 | 65,800 | — | — |
| 2002-03-08 | $13.72 | $16.90 | 95,400 | — | — |
| 2002-03-07 | $13.77 | $16.95 | 88,400 | — | — |
| 2002-03-06 | $13.85 | $17.05 | 143,400 | — | — |
| 2002-03-05 | $13.65 | $16.81 | 60,600 | — | — |
| 2002-03-04 | $13.75 | $16.93 | 159,000 | — | — |
| 2002-03-01 | $13.43 | $16.53 | 104,800 | — | — |
| 2002-02-28 | $13.24 | $16.30 | 114,000 | — | — |
| 2002-02-27 | $13.13 | $16.16 | 114,800 | — | — |
| 2002-02-26 | $13.03 | $16.04 | 64,600 | — | — |
| 2002-02-25 | $13.00 | $16.00 | 77,600 | — | — |
| 2002-02-22 | $12.69 | $15.63 | 24,800 | — | — |
| 2002-02-21 | $12.63 | $15.55 | 77,800 | — | — |
| 2002-02-20 | $12.87 | $15.84 | 73,200 | — | — |
| 2002-02-19 | $12.94 | $15.94 | 46,200 | — | — |
| 2002-02-15 | $13.04 | $16.06 | 34,200 | — | — |
| 2002-02-14 | $13.13 | $16.16 | 68,800 | — | — |
| 2002-02-13 | $13.11 | $16.14 | 28,800 | — | — |
| 2002-02-12 | $13.05 | $16.07 | 207,800 | — | — |
| 2002-02-11 | $13.17 | $16.21 | 62,600 | — | — |
| 2002-02-08 | $13.02 | $16.03 | 220,800 | — | — |
| 2002-02-07 | $12.99 | $15.99 | 121,400 | — | — |
| 2002-02-06 | $12.75 | $15.70 | 132,200 | — | — |
| 2002-02-05 | $13.04 | $16.06 | 86,200 | — | — |
| 2002-02-04 | $13.20 | $16.25 | 238,600 | — | — |
| 2002-02-01 | $13.53 | $16.66 | 51,400 | — | — |
| 2002-01-31 | $13.38 | $16.47 | 61,400 | — | — |
| 2002-01-30 | $13.19 | $16.24 | 665,800 | — | — |
| 2002-01-29 | $13.23 | $16.29 | 96,800 | — | — |
| 2002-01-28 | $13.46 | $16.58 | 54,800 | — | — |
| 2002-01-25 | $13.35 | $16.44 | 52,200 | — | — |
| 2002-01-24 | $13.48 | $16.59 | 50,600 | — | — |
| 2002-01-23 | $13.55 | $16.69 | 159,400 | — | — |
| 2002-01-22 | $13.15 | $16.19 | 94,600 | — | — |
| 2002-01-18 | $13.05 | $16.06 | 53,000 | — | — |
| 2002-01-17 | $13.16 | $16.20 | 81,600 | — | — |
| 2002-01-16 | $13.12 | $16.16 | 102,000 | — | — |
| 2002-01-15 | $13.35 | $16.44 | 96,600 | — | — |
| 2002-01-14 | $13.21 | $16.27 | 78,400 | — | — |
| 2002-01-11 | $13.21 | $16.27 | 49,200 | — | — |
| 2002-01-10 | $13.28 | $16.35 | 39,000 | — | — |
| 2002-01-09 | $13.41 | $16.51 | 89,200 | — | — |
| 2002-01-08 | $13.25 | $16.32 | 90,800 | — | — |
| 2002-01-07 | $13.26 | $16.32 | 94,600 | — | — |
| 2002-01-04 | $13.10 | $16.13 | 120,200 | — | — |
| 2002-01-03 | $12.99 | $16.00 | 108,200 | — | — |
| 2002-01-02 | $12.65 | $15.57 | 153,400 | — | — |