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
- 1993-02-12 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 | $9.74 | $9.74 | 119,200 | — | — |
| 2002-12-30 | $9.41 | $9.41 | 25,400 | — | — |
| 2002-12-27 | $9.50 | $9.50 | 64,100 | — | — |
| 2002-12-26 | $9.59 | $9.59 | 49,100 | — | — |
| 2002-12-24 | $9.51 | $9.51 | 19,300 | — | — |
| 2002-12-23 | $9.65 | $9.65 | 125,500 | — | — |
| 2002-12-20 | $9.55 | $9.55 | 272,200 | — | — |
| 2002-12-19 | $9.51 | $9.51 | 91,000 | — | — |
| 2002-12-18 | $10.44 | $10.44 | 52,400 | — | — |
| 2002-12-17 | $9.99 | $9.99 | 27,300 | — | — |
| 2002-12-16 | $9.90 | $9.90 | 30,900 | — | — |
| 2002-12-13 | $9.50 | $9.50 | 177,000 | — | — |
| 2002-12-12 | $9.80 | $9.80 | 3,100 | — | — |
| 2002-12-11 | $9.70 | $9.70 | 26,600 | — | — |
| 2002-12-10 | $9.51 | $9.51 | 39,700 | — | — |
| 2002-12-09 | $9.73 | $9.73 | 37,500 | — | — |
| 2002-12-06 | $9.86 | $9.86 | 45,800 | — | — |
| 2002-12-05 | $9.73 | $9.73 | 17,300 | — | — |
| 2002-12-04 | $9.60 | $9.60 | 63,900 | — | — |
| 2002-12-03 | $9.71 | $9.71 | 16,900 | — | — |
| 2002-12-02 | $9.99 | $9.99 | 19,800 | — | — |
| 2002-11-29 | $9.96 | $9.96 | 34,600 | — | — |
| 2002-11-27 | $9.80 | $9.80 | 47,000 | — | — |
| 2002-11-26 | $9.55 | $9.55 | 12,400 | — | — |
| 2002-11-25 | $9.63 | $9.63 | 14,900 | — | — |
| 2002-11-22 | $9.46 | $9.46 | 115,400 | — | — |
| 2002-11-21 | $9.44 | $9.44 | 115,100 | — | — |
| 2002-11-20 | $9.10 | $9.10 | 38,300 | — | — |
| 2002-11-19 | $8.75 | $8.75 | 36,600 | — | — |
| 2002-11-18 | $8.73 | $8.73 | 28,600 | — | — |
| 2002-11-15 | $9.16 | $9.16 | 35,000 | — | — |
| 2002-11-14 | $8.83 | $8.83 | 304,800 | — | — |
| 2002-11-13 | $8.58 | $8.58 | 21,400 | — | — |
| 2002-11-12 | $8.46 | $8.46 | 42,800 | — | — |
| 2002-11-11 | $8.50 | $8.50 | 74,500 | — | — |
| 2002-11-08 | $8.30 | $8.30 | 41,200 | — | — |
| 2002-11-07 | $8.20 | $8.20 | 34,500 | — | — |
| 2002-11-06 | $8.74 | $8.74 | 105,700 | — | — |
| 2002-11-05 | $8.28 | $8.28 | 234,400 | — | — |
| 2002-11-04 | $7.99 | $7.99 | 96,800 | — | — |
| 2002-11-01 | $8.00 | $8.00 | 84,100 | — | — |
| 2002-10-31 | $7.85 | $7.85 | 51,000 | — | — |
| 2002-10-30 | $7.89 | $7.89 | 68,200 | — | — |
| 2002-10-29 | $7.89 | $7.89 | 24,700 | — | — |
| 2002-10-28 | $7.78 | $7.78 | 45,500 | — | — |
| 2002-10-25 | $7.70 | $7.70 | 119,100 | — | — |
| 2002-10-24 | $7.84 | $7.84 | 32,100 | — | — |
| 2002-10-23 | $8.00 | $8.00 | 35,400 | — | — |
| 2002-10-22 | $8.00 | $8.00 | 14,700 | — | — |
| 2002-10-21 | $7.88 | $7.88 | 16,100 | — | — |
| 2002-10-18 | $7.93 | $7.93 | 23,700 | — | — |
| 2002-10-17 | $8.00 | $8.00 | 23,200 | — | — |
| 2002-10-16 | $7.96 | $7.96 | 15,400 | — | — |
| 2002-10-15 | $8.15 | $8.15 | 61,200 | — | — |
| 2002-10-14 | $8.25 | $8.25 | 40,800 | — | — |
| 2002-10-11 | $8.25 | $8.25 | 26,300 | — | — |
| 2002-10-10 | $8.40 | $8.40 | 26,000 | — | — |
| 2002-10-09 | $8.56 | $8.56 | 40,800 | — | — |
| 2002-10-08 | $8.90 | $8.90 | 13,000 | — | — |
| 2002-10-07 | $8.80 | $8.80 | 19,200 | — | — |
| 2002-10-04 | $8.95 | $8.95 | 31,200 | — | — |
| 2002-10-03 | $9.09 | $9.09 | 78,300 | — | — |
| 2002-10-02 | $8.78 | $8.78 | 59,600 | — | — |
| 2002-10-01 | $9.00 | $9.00 | 28,200 | — | — |
| 2002-09-30 | $8.95 | $8.95 | 71,400 | — | — |
| 2002-09-27 | $8.95 | $8.95 | 41,800 | — | — |
| 2002-09-26 | $9.18 | $9.18 | 63,800 | — | — |
| 2002-09-25 | $9.30 | $9.30 | 53,200 | — | — |
| 2002-09-24 | $9.00 | $9.00 | 33,700 | — | — |
| 2002-09-23 | $9.06 | $9.06 | 39,500 | — | — |
| 2002-09-20 | $9.10 | $9.10 | 122,500 | — | — |
| 2002-09-19 | $9.39 | $9.39 | 84,300 | — | — |
| 2002-09-18 | $9.92 | $9.92 | 38,800 | — | — |
| 2002-09-17 | $10.30 | $10.30 | 45,800 | — | — |
| 2002-09-16 | $10.14 | $10.14 | 13,200 | — | — |
| 2002-09-13 | $10.29 | $10.29 | 60,100 | — | — |
| 2002-09-12 | $10.17 | $10.17 | 47,700 | — | — |
| 2002-09-11 | $10.30 | $10.30 | 48,700 | — | — |
| 2002-09-10 | $10.35 | $10.35 | 105,500 | — | — |
| 2002-09-09 | $10.21 | $10.21 | 64,300 | — | — |
| 2002-09-06 | $10.06 | $10.06 | 83,600 | — | — |
| 2002-09-05 | $9.85 | $9.85 | 40,300 | — | — |
| 2002-09-04 | $9.99 | $9.99 | 196,500 | — | — |
| 2002-09-03 | $9.86 | $9.86 | 53,800 | — | — |
| 2002-08-30 | $9.70 | $9.70 | 81,700 | — | — |
| 2002-08-29 | $9.50 | $9.50 | 162,900 | — | — |
| 2002-08-28 | $10.10 | $10.10 | 55,200 | — | — |
| 2002-08-27 | $10.68 | $10.68 | 201,600 | — | — |
| 2002-08-26 | $10.02 | $10.02 | 329,900 | — | — |
| 2002-08-23 | $9.10 | $9.10 | 44,300 | — | — |
| 2002-08-22 | $9.15 | $9.15 | 63,700 | — | — |
| 2002-08-21 | $9.19 | $9.19 | 19,400 | — | — |
| 2002-08-20 | $9.12 | $9.12 | 53,700 | — | — |
| 2002-08-19 | $9.15 | $9.15 | 73,800 | — | — |
| 2002-08-16 | $9.05 | $9.05 | 28,500 | — | — |
| 2002-08-15 | $9.17 | $9.17 | 130,800 | — | — |
| 2002-08-14 | $9.10 | $9.10 | 54,200 | — | — |
| 2002-08-13 | $9.00 | $9.00 | 31,000 | — | — |
| 2002-08-12 | $9.16 | $9.16 | 33,800 | — | — |
| 2002-08-09 | $8.98 | $8.98 | 34,400 | — | — |
| 2002-08-08 | $9.20 | $9.20 | 176,900 | — | — |
| 2002-08-07 | $9.25 | $9.25 | 173,000 | — | — |
| 2002-08-06 | $9.11 | $9.11 | 71,300 | — | — |
| 2002-08-05 | $9.00 | $9.00 | 92,800 | — | — |
| 2002-08-02 | $9.27 | $9.27 | 96,000 | — | — |
| 2002-08-01 | $9.55 | $9.55 | 99,800 | — | — |
| 2002-07-31 | $9.50 | $9.50 | 107,500 | — | — |
| 2002-07-30 | $9.77 | $9.77 | 115,500 | — | — |
| 2002-07-29 | $9.75 | $9.75 | 143,300 | — | — |
| 2002-07-26 | $9.90 | $9.90 | 287,400 | — | — |
| 2002-07-25 | $10.12 | $10.12 | 79,200 | — | — |
| 2002-07-24 | $10.00 | $10.00 | 70,100 | — | — |
| 2002-07-23 | $10.17 | $10.17 | 69,700 | — | — |
| 2002-07-22 | $10.05 | $10.05 | 110,900 | — | — |
| 2002-07-19 | $10.06 | $10.06 | 155,600 | — | — |
| 2002-07-18 | $10.73 | $10.73 | 129,200 | — | — |
| 2002-07-17 | $10.80 | $10.80 | 279,000 | — | — |
| 2002-07-16 | $12.00 | $12.00 | 95,300 | — | — |
| 2002-07-15 | $12.74 | $12.74 | 111,500 | — | — |
| 2002-07-12 | $13.03 | $13.03 | 81,400 | — | — |
| 2002-07-11 | $13.50 | $13.50 | 76,600 | — | — |
| 2002-07-10 | $13.60 | $13.60 | 44,700 | — | — |
| 2002-07-09 | $14.00 | $14.00 | 289,800 | — | — |
| 2002-07-08 | $14.58 | $14.58 | 40,300 | — | — |
| 2002-07-05 | $14.62 | $14.62 | 20,300 | — | — |
| 2002-07-03 | $14.00 | $14.00 | 39,600 | — | — |
| 2002-07-02 | $14.28 | $14.28 | 68,400 | — | — |
| 2002-07-01 | $14.63 | $14.63 | 110,400 | — | — |
| 2002-06-28 | $14.96 | $14.96 | 116,800 | — | — |
| 2002-06-27 | $15.03 | $15.03 | 204,700 | — | — |
| 2002-06-26 | $16.25 | $16.25 | 134,600 | — | — |
| 2002-06-25 | $17.25 | $17.25 | 75,200 | — | — |
| 2002-06-24 | $16.90 | $16.90 | 40,400 | — | — |
| 2002-06-21 | $16.62 | $16.62 | 32,900 | — | — |
| 2002-06-20 | $16.51 | $16.51 | 40,800 | — | — |
| 2002-06-19 | $16.90 | $16.90 | 49,200 | — | — |
| 2002-06-18 | $16.79 | $16.79 | 40,600 | — | — |
| 2002-06-17 | $17.25 | $17.25 | 54,000 | — | — |
| 2002-06-14 | $16.63 | $16.63 | 26,400 | — | — |
| 2002-06-13 | $16.45 | $16.45 | 239,700 | — | — |
| 2002-06-12 | $16.69 | $16.69 | 26,400 | — | — |
| 2002-06-11 | $16.60 | $16.60 | 20,800 | — | — |
| 2002-06-10 | $16.84 | $16.84 | 104,500 | — | — |
| 2002-06-07 | $16.54 | $16.54 | 78,500 | — | — |
| 2002-06-06 | $16.60 | $16.60 | 48,300 | — | — |
| 2002-06-05 | $16.50 | $16.50 | 48,300 | — | — |
| 2002-06-04 | $16.50 | $16.50 | 63,000 | — | — |
| 2002-06-03 | $16.56 | $16.56 | 27,700 | — | — |
| 2002-05-31 | $17.13 | $17.13 | 188,400 | — | — |
| 2002-05-30 | $17.05 | $17.05 | 93,900 | — | — |
| 2002-05-29 | $16.50 | $16.50 | 69,800 | — | — |
| 2002-05-28 | $16.50 | $16.50 | 90,600 | — | — |
| 2002-05-24 | $16.50 | $16.50 | 38,900 | — | — |
| 2002-05-23 | $16.83 | $16.83 | 26,200 | — | — |
| 2002-05-22 | $16.55 | $16.55 | 26,600 | — | — |
| 2002-05-21 | $16.50 | $16.50 | 31,400 | — | — |
| 2002-05-20 | $16.51 | $16.51 | 39,800 | — | — |
| 2002-05-17 | $16.77 | $16.77 | 53,700 | — | — |
| 2002-05-16 | $16.80 | $16.80 | 48,500 | — | — |
| 2002-05-15 | $16.81 | $16.81 | 103,100 | — | — |
| 2002-05-14 | $17.33 | $17.33 | 56,100 | — | — |
| 2002-05-13 | $16.48 | $16.48 | 59,000 | — | — |
| 2002-05-10 | $16.52 | $16.52 | 51,500 | — | — |
| 2002-05-09 | $17.08 | $17.08 | 26,000 | — | — |
| 2002-05-08 | $17.55 | $17.55 | 15,900 | — | — |
| 2002-05-07 | $16.97 | $16.97 | 30,300 | — | — |
| 2002-05-06 | $17.43 | $17.43 | 73,600 | — | — |
| 2002-05-03 | $17.62 | $17.62 | 37,000 | — | — |
| 2002-05-02 | $18.00 | $18.00 | 66,600 | — | — |
| 2002-05-01 | $17.90 | $17.90 | 144,400 | — | — |
| 2002-04-30 | $16.65 | $16.65 | 53,700 | — | — |
| 2002-04-29 | $16.33 | $16.33 | 247,300 | — | — |
| 2002-04-26 | $16.15 | $16.15 | 119,500 | — | — |
| 2002-04-25 | $16.25 | $16.25 | 155,100 | — | — |
| 2002-04-24 | $16.64 | $16.64 | 80,300 | — | — |
| 2002-04-23 | $16.08 | $16.08 | 57,300 | — | — |
| 2002-04-22 | $16.20 | $16.20 | 18,800 | — | — |
| 2002-04-19 | $16.15 | $16.15 | 27,100 | — | — |
| 2002-04-18 | $16.21 | $16.21 | 57,900 | — | — |
| 2002-04-17 | $16.15 | $16.15 | 22,800 | — | — |
| 2002-04-16 | $16.50 | $16.50 | 54,600 | — | — |
| 2002-04-15 | $15.49 | $15.49 | 16,300 | — | — |
| 2002-04-12 | $16.01 | $16.01 | 39,000 | — | — |
| 2002-04-11 | $15.03 | $15.03 | 27,700 | — | — |
| 2002-04-10 | $15.84 | $15.84 | 32,400 | — | — |
| 2002-04-09 | $15.67 | $15.67 | 54,000 | — | — |
| 2002-04-08 | $15.50 | $15.50 | 25,400 | — | — |
| 2002-04-05 | $15.38 | $15.38 | 56,600 | — | — |
| 2002-04-04 | $14.52 | $14.52 | 193,700 | — | — |
| 2002-04-03 | $14.25 | $14.25 | 242,900 | — | — |
| 2002-04-02 | $14.25 | $14.25 | 69,300 | — | — |
| 2002-04-01 | $14.90 | $14.90 | 82,700 | — | — |
| 2002-03-28 | $14.65 | $14.65 | 286,500 | — | — |
| 2002-03-27 | $15.05 | $15.05 | 98,400 | — | — |
| 2002-03-26 | $15.15 | $15.15 | 170,300 | — | — |
| 2002-03-25 | $15.22 | $15.22 | 17,700 | — | — |
| 2002-03-22 | $15.37 | $15.37 | 29,400 | — | — |
| 2002-03-21 | $15.65 | $15.65 | 111,500 | — | — |
| 2002-03-20 | $15.62 | $15.62 | 23,700 | — | — |
| 2002-03-19 | $15.61 | $15.61 | 15,100 | — | — |
| 2002-03-18 | $15.79 | $15.79 | 15,000 | — | — |
| 2002-03-15 | $16.00 | $16.00 | 26,300 | — | — |
| 2002-03-14 | $16.02 | $16.02 | 23,700 | — | — |
| 2002-03-13 | $15.95 | $15.95 | 102,000 | — | — |
| 2002-03-12 | $16.25 | $16.25 | 53,100 | — | — |
| 2002-03-11 | $16.35 | $16.35 | 68,900 | — | — |
| 2002-03-08 | $16.48 | $16.48 | 23,900 | — | — |
| 2002-03-07 | $16.25 | $16.25 | 74,700 | — | — |
| 2002-03-06 | $16.24 | $16.24 | 78,200 | — | — |
| 2002-03-05 | $15.96 | $15.96 | 24,400 | — | — |
| 2002-03-04 | $16.07 | $16.07 | 29,300 | — | — |
| 2002-03-01 | $16.05 | $16.05 | 29,300 | — | — |
| 2002-02-28 | $15.85 | $15.85 | 90,600 | — | — |
| 2002-02-27 | $16.05 | $16.05 | 37,300 | — | — |
| 2002-02-26 | $16.37 | $16.37 | 23,400 | — | — |
| 2002-02-25 | $15.94 | $15.94 | 21,200 | — | — |
| 2002-02-22 | $16.05 | $16.05 | 41,200 | — | — |
| 2002-02-21 | $14.98 | $14.98 | 35,600 | — | — |
| 2002-02-20 | $16.05 | $16.05 | 131,100 | — | — |
| 2002-02-19 | $15.75 | $15.75 | 49,200 | — | — |
| 2002-02-15 | $15.92 | $15.92 | 40,800 | — | — |
| 2002-02-14 | $15.95 | $15.95 | 121,100 | — | — |
| 2002-02-13 | $16.08 | $16.08 | 451,700 | — | — |
| 2002-02-12 | $16.10 | $16.10 | 650,100 | — | — |
| 2002-02-11 | $16.50 | $16.50 | 12,700 | — | — |
| 2002-02-08 | $16.25 | $16.25 | 21,100 | — | — |
| 2002-02-07 | $16.15 | $16.15 | 62,900 | — | — |
| 2002-02-06 | $16.37 | $16.37 | 58,800 | — | — |
| 2002-02-05 | $16.10 | $16.10 | 86,900 | — | — |
| 2002-02-04 | $16.00 | $16.00 | 528,600 | — | — |
| 2002-02-01 | $16.05 | $16.05 | 102,000 | — | — |
| 2002-01-31 | $16.05 | $16.05 | 230,900 | — | — |
| 2002-01-30 | $16.25 | $16.25 | 133,200 | — | — |
| 2002-01-29 | $15.95 | $15.95 | 86,000 | — | — |
| 2002-01-28 | $16.11 | $16.11 | 103,700 | — | — |
| 2002-01-25 | $16.00 | $16.00 | 81,400 | — | — |
| 2002-01-24 | $16.00 | $16.00 | 88,600 | — | — |
| 2002-01-23 | $15.92 | $15.92 | 28,100 | — | — |
| 2002-01-22 | $15.60 | $15.60 | 29,100 | — | — |
| 2002-01-18 | $15.65 | $15.65 | 58,600 | — | — |
| 2002-01-17 | $15.70 | $15.70 | 55,000 | — | — |
| 2002-01-16 | $15.62 | $15.62 | 105,000 | — | — |
| 2002-01-15 | $15.52 | $15.52 | 18,100 | — | — |
| 2002-01-14 | $15.33 | $15.33 | 65,100 | — | — |
| 2002-01-11 | $15.27 | $15.27 | 27,700 | — | — |
| 2002-01-10 | $15.03 | $15.03 | 82,500 | — | — |
| 2002-01-09 | $15.36 | $15.36 | 74,800 | — | — |
| 2002-01-08 | $15.88 | $15.88 | 75,200 | — | — |
| 2002-01-07 | $15.25 | $15.25 | 130,900 | — | — |
| 2002-01-04 | $14.64 | $14.64 | 530,600 | — | — |
| 2002-01-03 | $14.25 | $14.25 | 273,800 | — | — |
| 2002-01-02 | $15.05 | $15.05 | 208,700 | — | — |