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
- 1985-02-20 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 | $13.54 | $29.37 | 6,500 | — | — |
| 2002-12-30 | $13.29 | $28.82 | 900 | — | — |
| 2002-12-27 | $13.30 | $28.85 | 1,600 | — | — |
| 2002-12-26 | $13.41 | $29.08 | 2,800 | — | — |
| 2002-12-24 | $13.15 | $28.52 | 3,500 | — | — |
| 2002-12-23 | $13.08 | $28.37 | 1,900 | — | — |
| 2002-12-20 | $13.00 | $28.20 | 3,100 | — | — |
| 2002-12-19 | $13.19 | $28.61 | 5,600 | — | — |
| 2002-12-18 | $13.16 | $28.54 | 2,900 | — | — |
| 2002-12-17 | $13.27 | $28.78 | 9,300 | — | — |
| 2002-12-16 | $13.16 | $28.54 | 8,800 | — | — |
| 2002-12-13 | $13.25 | $28.74 | 11,500 | — | — |
| 2002-12-12 | $12.90 | $27.98 | 1,800 | — | — |
| 2002-12-11 | $12.85 | $27.87 | 8,600 | — | — |
| 2002-12-10 | $12.80 | $27.76 | 6,100 | — | — |
| 2002-12-09 | $12.90 | $27.98 | 2,400 | — | — |
| 2002-12-06 | $13.04 | $28.28 | 100 | — | — |
| 2002-12-05 | $13.03 | $28.26 | 2,100 | — | — |
| 2002-12-04 | $13.00 | $28.20 | 1,100 | — | — |
| 2002-12-03 | $12.90 | $27.98 | 1,100 | — | — |
| 2002-12-02 | $12.95 | $28.09 | 600 | — | — |
| 2002-11-29 | $13.04 | $28.28 | 3,800 | — | — |
| 2002-11-27 | $13.00 | $28.20 | 5,900 | — | — |
| 2002-11-26 | $13.00 | $28.20 | 400 | — | — |
| 2002-11-25 | $12.95 | $28.09 | 1,500 | — | — |
| 2002-11-22 | $12.90 | $27.98 | 2,000 | — | — |
| 2002-11-21 | $12.90 | $27.98 | 3,000 | — | — |
| 2002-11-20 | $12.75 | $27.65 | 800 | — | — |
| 2002-11-19 | $12.80 | $27.76 | 3,100 | — | — |
| 2002-11-18 | $12.70 | $27.54 | 2,200 | — | — |
| 2002-11-15 | $12.85 | $27.87 | 2,300 | — | — |
| 2002-11-14 | $12.90 | $27.98 | 4,300 | — | — |
| 2002-11-13 | $13.00 | $28.20 | 3,700 | — | — |
| 2002-11-12 | $12.99 | $27.70 | 3,000 | — | — |
| 2002-11-11 | $12.99 | $27.70 | 1,500 | — | — |
| 2002-11-08 | $12.98 | $27.68 | 2,500 | — | — |
| 2002-11-07 | $12.90 | $27.50 | 2,400 | — | — |
| 2002-11-06 | $12.95 | $27.61 | 1,200 | — | — |
| 2002-11-05 | $12.87 | $27.44 | 300 | — | — |
| 2002-11-04 | $12.80 | $27.29 | 2,900 | — | — |
| 2002-11-01 | $12.70 | $27.08 | 3,100 | — | — |
| 2002-10-31 | $12.67 | $27.01 | 1,100 | — | — |
| 2002-10-30 | $12.70 | $27.08 | 2,600 | — | — |
| 2002-10-29 | $12.89 | $27.48 | 2,800 | — | — |
| 2002-10-28 | $12.80 | $27.29 | 5,500 | — | — |
| 2002-10-25 | $12.90 | $27.50 | 600 | — | — |
| 2002-10-24 | $12.95 | $27.61 | 5,800 | — | — |
| 2002-10-23 | $12.82 | $27.33 | 14,600 | — | — |
| 2002-10-22 | $12.35 | $26.33 | 5,500 | — | — |
| 2002-10-21 | $12.30 | $26.23 | 11,200 | — | — |
| 2002-10-18 | $12.54 | $26.74 | 2,400 | — | — |
| 2002-10-17 | $12.54 | $26.74 | 4,300 | — | — |
| 2002-10-16 | $12.30 | $26.23 | 3,100 | — | — |
| 2002-10-15 | $12.45 | $26.55 | 7,700 | — | — |
| 2002-10-14 | $12.40 | $26.44 | 5,900 | — | — |
| 2002-10-11 | $12.51 | $26.67 | 6,900 | — | — |
| 2002-10-10 | $12.90 | $27.50 | 12,000 | — | — |
| 2002-10-09 | $12.95 | $27.61 | 1,900 | — | — |
| 2002-10-08 | $13.10 | $27.93 | 1,600 | — | — |
| 2002-10-07 | $13.08 | $27.89 | 8,200 | — | — |
| 2002-10-04 | $13.00 | $27.72 | 4,100 | — | — |
| 2002-10-03 | $13.30 | $28.36 | 7,400 | — | — |
| 2002-10-02 | $13.20 | $28.14 | 6,200 | — | — |
| 2002-10-01 | $13.47 | $28.72 | 3,000 | — | — |
| 2002-09-30 | $13.25 | $28.25 | 1,000 | — | — |
| 2002-09-27 | $13.50 | $28.78 | 2,100 | — | — |
| 2002-09-26 | $13.49 | $28.76 | 100 | — | — |
| 2002-09-25 | $13.45 | $28.68 | 5,500 | — | — |
| 2002-09-24 | $13.39 | $28.55 | 0 | — | — |
| 2002-09-23 | $13.39 | $28.55 | 1,900 | — | — |
| 2002-09-20 | $13.30 | $28.36 | 13,500 | — | — |
| 2002-09-19 | $13.44 | $28.66 | 3,700 | — | — |
| 2002-09-18 | $13.20 | $28.14 | 4,100 | — | — |
| 2002-09-17 | $13.35 | $28.46 | 7,400 | — | — |
| 2002-09-16 | $13.20 | $28.14 | 1,800 | — | — |
| 2002-09-13 | $13.20 | $28.14 | 1,400 | — | — |
| 2002-09-12 | $13.15 | $28.04 | 7,600 | — | — |
| 2002-09-11 | $13.40 | $28.57 | 700 | — | — |
| 2002-09-10 | $13.40 | $28.57 | 1,400 | — | — |
| 2002-09-09 | $13.35 | $28.46 | 1,600 | — | — |
| 2002-09-06 | $13.34 | $28.44 | 0 | — | — |
| 2002-09-05 | $13.34 | $28.44 | 3,000 | — | — |
| 2002-09-04 | $13.33 | $28.42 | 1,200 | — | — |
| 2002-09-03 | $13.24 | $28.23 | 3,400 | — | — |
| 2002-08-30 | $13.33 | $28.42 | 600 | — | — |
| 2002-08-29 | $13.34 | $28.44 | 1,400 | — | — |
| 2002-08-28 | $13.30 | $28.36 | 200 | — | — |
| 2002-08-27 | $13.25 | $28.25 | 1,800 | — | — |
| 2002-08-26 | $13.25 | $28.25 | 2,200 | — | — |
| 2002-08-23 | $13.20 | $28.14 | 4,200 | — | — |
| 2002-08-22 | $13.10 | $27.93 | 3,700 | — | — |
| 2002-08-21 | $13.19 | $28.12 | 7,600 | — | — |
| 2002-08-20 | $12.90 | $27.50 | 4,700 | — | — |
| 2002-08-19 | $12.80 | $27.29 | 5,000 | — | — |
| 2002-08-16 | $13.00 | $27.72 | 6,200 | — | — |
| 2002-08-15 | $12.85 | $27.40 | 5,600 | — | — |
| 2002-08-14 | $12.90 | $27.50 | 5,900 | — | — |
| 2002-08-13 | $12.95 | $27.61 | 9,600 | — | — |
| 2002-08-12 | $13.32 | $27.94 | 8,900 | — | — |
| 2002-08-09 | $12.99 | $27.24 | 2,100 | — | — |
| 2002-08-08 | $13.00 | $27.26 | 1,900 | — | — |
| 2002-08-07 | $13.00 | $27.26 | 200 | — | — |
| 2002-08-06 | $13.00 | $27.26 | 7,600 | — | — |
| 2002-08-05 | $13.30 | $27.89 | 6,300 | — | — |
| 2002-08-02 | $13.30 | $27.89 | 3,800 | — | — |
| 2002-08-01 | $13.35 | $28.00 | 600 | — | — |
| 2002-07-31 | $13.35 | $28.00 | 1,400 | — | — |
| 2002-07-30 | $13.34 | $27.98 | 5,800 | — | — |
| 2002-07-29 | $13.30 | $27.89 | 8,000 | — | — |
| 2002-07-26 | $12.94 | $27.14 | 13,700 | — | — |
| 2002-07-25 | $12.60 | $26.43 | 3,600 | — | — |
| 2002-07-24 | $12.26 | $25.71 | 21,800 | — | — |
| 2002-07-23 | $12.95 | $27.16 | 7,300 | — | — |
| 2002-07-22 | $13.00 | $27.26 | 12,200 | — | — |
| 2002-07-19 | $13.06 | $27.39 | 10,400 | — | — |
| 2002-07-18 | $13.03 | $27.33 | 4,600 | — | — |
| 2002-07-17 | $12.90 | $27.05 | 3,300 | — | — |
| 2002-07-16 | $12.56 | $26.34 | 1,800 | — | — |
| 2002-07-15 | $12.70 | $26.64 | 8,300 | — | — |
| 2002-07-12 | $12.44 | $26.09 | 3,100 | — | — |
| 2002-07-11 | $12.61 | $26.45 | 10,500 | — | — |
| 2002-07-10 | $12.74 | $26.72 | 9,100 | — | — |
| 2002-07-09 | $12.60 | $26.43 | 7,000 | — | — |
| 2002-07-08 | $12.44 | $26.09 | 11,900 | — | — |
| 2002-07-05 | $12.60 | $26.43 | 900 | — | — |
| 2002-07-03 | $12.70 | $26.64 | 2,700 | — | — |
| 2002-07-02 | $12.50 | $26.22 | 7,000 | — | — |
| 2002-07-01 | $12.89 | $27.03 | 3,500 | — | — |
| 2002-06-28 | $12.99 | $27.24 | 3,800 | — | — |
| 2002-06-27 | $12.95 | $27.16 | 800 | — | — |
| 2002-06-26 | $12.75 | $26.74 | 4,000 | — | — |
| 2002-06-25 | $12.75 | $26.74 | 800 | — | — |
| 2002-06-24 | $12.85 | $26.95 | 800 | — | — |
| 2002-06-21 | $12.90 | $27.05 | 11,100 | — | — |
| 2002-06-20 | $13.05 | $27.37 | 1,800 | — | — |
| 2002-06-19 | $12.90 | $27.05 | 500 | — | — |
| 2002-06-18 | $13.00 | $27.26 | 15,800 | — | — |
| 2002-06-17 | $12.70 | $26.64 | 3,500 | — | — |
| 2002-06-14 | $13.00 | $27.26 | 600 | — | — |
| 2002-06-13 | $12.95 | $27.16 | 700 | — | — |
| 2002-06-12 | $12.95 | $27.16 | 1,300 | — | — |
| 2002-06-11 | $12.80 | $26.84 | 7,100 | — | — |
| 2002-06-10 | $12.85 | $26.95 | 5,200 | — | — |
| 2002-06-07 | $12.75 | $26.74 | 2,100 | — | — |
| 2002-06-06 | $12.75 | $26.74 | 2,500 | — | — |
| 2002-06-05 | $12.95 | $27.16 | 3,300 | — | — |
| 2002-06-04 | $12.75 | $26.74 | 6,000 | — | — |
| 2002-06-03 | $13.00 | $27.26 | 7,900 | — | — |
| 2002-05-31 | $13.20 | $27.68 | 1,000 | — | — |
| 2002-05-30 | $13.10 | $27.47 | 3,400 | — | — |
| 2002-05-29 | $12.88 | $27.01 | 2,700 | — | — |
| 2002-05-28 | $12.65 | $26.53 | 1,900 | — | — |
| 2002-05-24 | $12.70 | $26.64 | 4,100 | — | — |
| 2002-05-23 | $12.52 | $26.26 | 9,700 | — | — |
| 2002-05-22 | $12.70 | $26.64 | 100 | — | — |
| 2002-05-21 | $12.80 | $26.84 | 2,200 | — | — |
| 2002-05-20 | $12.80 | $26.84 | 800 | — | — |
| 2002-05-17 | $12.70 | $26.64 | 500 | — | — |
| 2002-05-16 | $12.84 | $26.93 | 1,200 | — | — |
| 2002-05-15 | $12.75 | $26.74 | 1,300 | — | — |
| 2002-05-14 | $13.11 | $27.49 | 3,400 | — | — |
| 2002-05-13 | $12.86 | $26.97 | 1,500 | — | — |
| 2002-05-10 | $13.00 | $26.81 | 2,600 | — | — |
| 2002-05-09 | $13.06 | $26.94 | 16,000 | — | — |
| 2002-05-08 | $13.30 | $27.43 | 6,400 | — | — |
| 2002-05-07 | $13.35 | $27.54 | 16,200 | — | — |
| 2002-05-06 | $13.75 | $28.36 | 2,400 | — | — |
| 2002-05-03 | $13.65 | $28.15 | 2,100 | — | — |
| 2002-05-02 | $13.65 | $28.15 | 1,800 | — | — |
| 2002-05-01 | $13.65 | $28.15 | 3,900 | — | — |
| 2002-04-30 | $13.65 | $28.15 | 4,200 | — | — |
| 2002-04-29 | $13.75 | $28.36 | 2,900 | — | — |
| 2002-04-26 | $13.69 | $28.24 | 3,300 | — | — |
| 2002-04-25 | $13.60 | $28.05 | 4,500 | — | — |
| 2002-04-24 | $13.60 | $28.05 | 3,100 | — | — |
| 2002-04-23 | $13.50 | $27.84 | 2,500 | — | — |
| 2002-04-22 | $13.55 | $27.95 | 13,300 | — | — |
| 2002-04-19 | $13.30 | $27.43 | 5,200 | — | — |
| 2002-04-18 | $13.47 | $27.78 | 3,700 | — | — |
| 2002-04-17 | $13.08 | $26.98 | 3,200 | — | — |
| 2002-04-16 | $13.05 | $26.92 | 3,900 | — | — |
| 2002-04-15 | $12.83 | $26.46 | 1,500 | — | — |
| 2002-04-12 | $12.83 | $26.46 | 1,000 | — | — |
| 2002-04-11 | $12.72 | $26.24 | 1,200 | — | — |
| 2002-04-10 | $12.79 | $26.38 | 2,100 | — | — |
| 2002-04-09 | $12.88 | $26.57 | 3,500 | — | — |
| 2002-04-08 | $12.66 | $26.11 | 1,400 | — | — |
| 2002-04-05 | $12.78 | $26.36 | 300 | — | — |
| 2002-04-04 | $12.88 | $26.57 | 2,900 | — | — |
| 2002-04-03 | $12.65 | $26.09 | 1,300 | — | — |
| 2002-04-02 | $12.65 | $26.09 | 15,700 | — | — |
| 2002-04-01 | $12.15 | $25.06 | 8,800 | — | — |
| 2002-03-28 | $12.45 | $25.68 | 4,300 | — | — |
| 2002-03-27 | $12.49 | $25.76 | 1,200 | — | — |
| 2002-03-26 | $12.47 | $25.72 | 5,300 | — | — |
| 2002-03-25 | $12.50 | $25.78 | 7,100 | — | — |
| 2002-03-22 | $12.25 | $25.27 | 6,100 | — | — |
| 2002-03-21 | $12.24 | $25.25 | 5,000 | — | — |
| 2002-03-20 | $12.24 | $25.25 | 800 | — | — |
| 2002-03-19 | $12.20 | $25.16 | 1,300 | — | — |
| 2002-03-18 | $12.20 | $25.16 | 5,700 | — | — |
| 2002-03-15 | $12.12 | $25.00 | 5,000 | — | — |
| 2002-03-14 | $12.20 | $25.16 | 1,200 | — | — |
| 2002-03-13 | $12.01 | $24.77 | 1,600 | — | — |
| 2002-03-12 | $12.20 | $25.16 | 1,900 | — | — |
| 2002-03-11 | $12.13 | $25.02 | 2,100 | — | — |
| 2002-03-08 | $12.20 | $25.16 | 1,000 | — | — |
| 2002-03-07 | $12.10 | $24.96 | 2,300 | — | — |
| 2002-03-06 | $12.00 | $24.75 | 5,000 | — | — |
| 2002-03-05 | $12.15 | $25.06 | 7,600 | — | — |
| 2002-03-04 | $12.05 | $24.85 | 600 | — | — |
| 2002-03-01 | $12.00 | $24.75 | 10,300 | — | — |
| 2002-02-28 | $12.20 | $25.16 | 1,900 | — | — |
| 2002-02-27 | $12.15 | $25.06 | 2,100 | — | — |
| 2002-02-26 | $12.20 | $25.16 | 1,200 | — | — |
| 2002-02-25 | $12.17 | $25.10 | 800 | — | — |
| 2002-02-22 | $12.20 | $25.16 | 2,500 | — | — |
| 2002-02-21 | $12.20 | $25.16 | 1,600 | — | — |
| 2002-02-20 | $12.20 | $25.16 | 2,600 | — | — |
| 2002-02-19 | $12.20 | $25.16 | 1,100 | — | — |
| 2002-02-15 | $12.20 | $25.16 | 1,700 | — | — |
| 2002-02-14 | $12.05 | $24.85 | 2,900 | — | — |
| 2002-02-13 | $12.01 | $24.77 | 1,000 | — | — |
| 2002-02-12 | $12.15 | $24.62 | 2,200 | — | — |
| 2002-02-11 | $11.96 | $24.24 | 8,100 | — | — |
| 2002-02-08 | $12.00 | $24.32 | 3,000 | — | — |
| 2002-02-07 | $12.05 | $24.42 | 2,000 | — | — |
| 2002-02-06 | $12.00 | $24.32 | 1,100 | — | — |
| 2002-02-05 | $12.15 | $24.62 | 1,700 | — | — |
| 2002-02-04 | $12.10 | $24.52 | 6,900 | — | — |
| 2002-02-01 | $12.11 | $24.54 | 8,300 | — | — |
| 2002-01-31 | $12.25 | $24.82 | 4,400 | — | — |
| 2002-01-30 | $12.25 | $24.82 | 300 | — | — |
| 2002-01-29 | $12.25 | $24.82 | 1,900 | — | — |
| 2002-01-28 | $12.24 | $24.80 | 1,400 | — | — |
| 2002-01-25 | $12.15 | $24.62 | 2,700 | — | — |
| 2002-01-24 | $12.12 | $24.56 | 3,200 | — | — |
| 2002-01-23 | $12.00 | $24.32 | 4,500 | — | — |
| 2002-01-22 | $12.15 | $24.62 | 6,500 | — | — |
| 2002-01-18 | $12.00 | $24.32 | 2,700 | — | — |
| 2002-01-17 | $12.10 | $24.52 | 2,200 | — | — |
| 2002-01-16 | $12.10 | $24.52 | 3,000 | — | — |
| 2002-01-15 | $12.08 | $24.48 | 1,700 | — | — |
| 2002-01-14 | $12.18 | $24.68 | 4,000 | — | — |
| 2002-01-11 | $12.01 | $24.34 | 2,600 | — | — |
| 2002-01-10 | $12.01 | $24.34 | 3,600 | — | — |
| 2002-01-09 | $12.10 | $24.52 | 400 | — | — |
| 2002-01-08 | $12.12 | $24.56 | 2,700 | — | — |
| 2002-01-07 | $11.90 | $24.11 | 4,400 | — | — |
| 2002-01-04 | $11.95 | $24.22 | 3,100 | — | — |
| 2002-01-03 | $11.77 | $23.85 | 3,600 | — | — |
| 2002-01-02 | $12.08 | $24.48 | 700 | — | — |