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
- 1999-05-03 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 | $13.77 | $14.43 | 25,137 | — | — |
| 2002-12-30 | $13.51 | $14.16 | 8,930 | — | — |
| 2002-12-27 | $13.38 | $14.02 | 0 | — | — |
| 2002-12-26 | $13.38 | $14.02 | 0 | — | — |
| 2002-12-24 | $13.38 | $14.02 | 4,410 | — | — |
| 2002-12-23 | $13.36 | $14.00 | 1,323 | — | — |
| 2002-12-20 | $13.38 | $14.02 | 662 | — | — |
| 2002-12-19 | $13.27 | $13.91 | 1,433 | — | — |
| 2002-12-18 | $13.38 | $14.02 | 2,646 | — | — |
| 2002-12-17 | $13.50 | $14.14 | 0 | — | — |
| 2002-12-16 | $13.50 | $14.14 | 2,205 | — | — |
| 2002-12-13 | $13.50 | $14.14 | 2,426 | — | — |
| 2002-12-12 | $13.39 | $14.03 | 0 | — | — |
| 2002-12-11 | $13.39 | $14.03 | 0 | — | — |
| 2002-12-10 | $13.39 | $14.03 | 110 | — | — |
| 2002-12-09 | $13.33 | $13.97 | 1,764 | — | — |
| 2002-12-06 | $13.39 | $14.03 | 0 | — | — |
| 2002-12-05 | $13.39 | $14.03 | 110 | — | — |
| 2002-12-04 | $13.55 | $14.20 | 551 | — | — |
| 2002-12-03 | $13.50 | $14.14 | 551 | — | — |
| 2002-12-02 | $13.34 | $13.98 | 2,756 | — | — |
| 2002-11-29 | $13.27 | $13.91 | 662 | — | — |
| 2002-11-27 | $13.38 | $14.02 | 2,315 | — | — |
| 2002-11-26 | $13.33 | $13.97 | 221 | — | — |
| 2002-11-25 | $13.07 | $13.70 | 5,072 | — | — |
| 2002-11-22 | $13.43 | $14.08 | 110 | — | — |
| 2002-11-21 | $13.44 | $14.09 | 3,749 | — | — |
| 2002-11-20 | $13.61 | $14.26 | 3,528 | — | — |
| 2002-11-19 | $13.70 | $14.35 | 0 | — | — |
| 2002-11-18 | $13.70 | $14.35 | 8,600 | — | — |
| 2002-11-15 | $14.06 | $14.73 | 221 | — | — |
| 2002-11-14 | $14.06 | $14.73 | 4,190 | — | — |
| 2002-11-13 | $14.06 | $14.73 | 2,536 | — | — |
| 2002-11-12 | $13.61 | $14.26 | 0 | — | — |
| 2002-11-11 | $13.61 | $14.26 | 551 | — | — |
| 2002-11-08 | $13.60 | $14.25 | 0 | — | — |
| 2002-11-07 | $13.60 | $14.25 | 551 | — | — |
| 2002-11-06 | $13.42 | $14.07 | 1,654 | — | — |
| 2002-11-05 | $13.39 | $14.03 | 0 | — | — |
| 2002-11-04 | $13.39 | $14.03 | 110 | — | — |
| 2002-11-01 | $13.39 | $14.03 | 0 | — | — |
| 2002-10-31 | $13.39 | $14.03 | 0 | — | — |
| 2002-10-30 | $13.39 | $14.03 | 1,103 | — | — |
| 2002-10-29 | $13.56 | $14.21 | 0 | — | — |
| 2002-10-28 | $13.56 | $14.21 | 331 | — | — |
| 2002-10-25 | $13.38 | $14.02 | 0 | — | — |
| 2002-10-24 | $13.38 | $14.02 | 551 | — | — |
| 2002-10-23 | $13.51 | $14.16 | 1,103 | — | — |
| 2002-10-22 | $13.55 | $14.20 | 110 | — | — |
| 2002-10-21 | $13.55 | $14.20 | 221 | — | — |
| 2002-10-18 | $13.38 | $14.02 | 110 | — | — |
| 2002-10-17 | $13.38 | $14.02 | 110 | — | — |
| 2002-10-16 | $13.55 | $14.05 | 1,323 | — | — |
| 2002-10-15 | $13.39 | $13.88 | 110 | — | — |
| 2002-10-14 | $13.56 | $14.06 | 11,576 | — | — |
| 2002-10-11 | $13.38 | $13.87 | 662 | — | — |
| 2002-10-10 | $13.42 | $13.92 | 12,458 | — | — |
| 2002-10-09 | $13.38 | $13.87 | 2,315 | — | — |
| 2002-10-08 | $13.06 | $13.54 | 7,387 | — | — |
| 2002-10-07 | $13.47 | $13.96 | 1,985 | — | — |
| 2002-10-04 | $13.38 | $13.87 | 662 | — | — |
| 2002-10-03 | $13.32 | $13.81 | 662 | — | — |
| 2002-10-02 | $13.15 | $13.63 | 662 | — | — |
| 2002-10-01 | $13.38 | $13.87 | 0 | — | — |
| 2002-09-30 | $13.38 | $13.87 | 662 | — | — |
| 2002-09-27 | $13.38 | $13.87 | 0 | — | — |
| 2002-09-26 | $13.38 | $13.87 | 0 | — | — |
| 2002-09-25 | $13.38 | $13.87 | 110 | — | — |
| 2002-09-24 | $13.61 | $14.10 | 992 | — | — |
| 2002-09-23 | $13.61 | $14.11 | 221 | — | — |
| 2002-09-20 | $13.52 | $14.02 | 2,095 | — | — |
| 2002-09-19 | $13.38 | $13.87 | 992 | — | — |
| 2002-09-18 | $13.33 | $13.82 | 2,646 | — | — |
| 2002-09-17 | $13.38 | $13.87 | 1,544 | — | — |
| 2002-09-16 | $13.41 | $13.90 | 1,654 | — | — |
| 2002-09-13 | $13.42 | $13.92 | 3,969 | — | — |
| 2002-09-12 | $13.51 | $14.01 | 22,491 | — | — |
| 2002-09-11 | $14.10 | $14.62 | 1,874 | — | — |
| 2002-09-10 | $13.83 | $14.34 | 441 | — | — |
| 2002-09-09 | $13.61 | $14.10 | 221 | — | — |
| 2002-09-06 | $13.53 | $14.03 | 331 | — | — |
| 2002-09-05 | $13.64 | $14.14 | 3,308 | — | — |
| 2002-09-04 | $13.61 | $14.10 | 1,433 | — | — |
| 2002-09-03 | $13.70 | $14.20 | 3,528 | — | — |
| 2002-08-30 | $13.65 | $14.15 | 221 | — | — |
| 2002-08-29 | $13.65 | $14.15 | 331 | — | — |
| 2002-08-28 | $13.79 | $14.29 | 331 | — | — |
| 2002-08-27 | $13.61 | $14.10 | 3,749 | — | — |
| 2002-08-26 | $13.42 | $13.92 | 2,426 | — | — |
| 2002-08-23 | $13.42 | $13.92 | 1,764 | — | — |
| 2002-08-22 | $13.83 | $14.34 | 5,402 | — | — |
| 2002-08-21 | $13.61 | $14.10 | 22,050 | — | — |
| 2002-08-20 | $13.32 | $13.81 | 551 | — | — |
| 2002-08-19 | $13.33 | $13.82 | 2,536 | — | — |
| 2002-08-16 | $13.61 | $14.10 | 7,277 | — | — |
| 2002-08-15 | $13.56 | $14.06 | 2,977 | — | — |
| 2002-08-14 | $13.42 | $13.92 | 992 | — | — |
| 2002-08-13 | $13.27 | $13.76 | 1,323 | — | — |
| 2002-08-12 | $13.61 | $14.10 | 22,601 | — | — |
| 2002-08-09 | $13.84 | $14.35 | 2,315 | — | — |
| 2002-08-08 | $14.06 | $14.57 | 5,402 | — | — |
| 2002-08-07 | $14.24 | $14.76 | 882 | — | — |
| 2002-08-06 | $14.33 | $14.86 | 2,095 | — | — |
| 2002-08-05 | $14.29 | $14.81 | 992 | — | — |
| 2002-08-02 | $14.51 | $15.04 | 7,497 | — | — |
| 2002-08-01 | $14.51 | $15.04 | 221 | — | — |
| 2002-07-31 | $14.51 | $15.04 | 331 | — | — |
| 2002-07-30 | $14.33 | $14.86 | 882 | — | — |
| 2002-07-29 | $14.35 | $14.88 | 441 | — | — |
| 2002-07-26 | $14.51 | $15.04 | 110 | — | — |
| 2002-07-25 | $14.42 | $14.95 | 0 | — | — |
| 2002-07-24 | $14.42 | $14.95 | 6,064 | — | — |
| 2002-07-23 | $14.42 | $14.95 | 11,025 | — | — |
| 2002-07-22 | $14.51 | $15.04 | 441 | — | — |
| 2002-07-19 | $14.51 | $15.04 | 110 | — | — |
| 2002-07-18 | $14.74 | $15.28 | 331 | — | — |
| 2002-07-17 | $14.51 | $14.89 | 5,292 | — | — |
| 2002-07-16 | $14.51 | $14.89 | 0 | — | — |
| 2002-07-15 | $14.51 | $14.89 | 1,544 | — | — |
| 2002-07-12 | $14.51 | $14.89 | 0 | — | — |
| 2002-07-11 | $14.51 | $14.89 | 772 | — | — |
| 2002-07-10 | $14.51 | $14.89 | 662 | — | — |
| 2002-07-09 | $14.51 | $14.89 | 0 | — | — |
| 2002-07-08 | $14.51 | $14.89 | 662 | — | — |
| 2002-07-05 | $14.24 | $14.61 | 662 | — | — |
| 2002-07-03 | $14.51 | $14.89 | 2,536 | — | — |
| 2002-07-02 | $14.06 | $14.43 | 0 | — | — |
| 2002-07-01 | $14.06 | $14.43 | 441 | — | — |
| 2002-06-28 | $14.13 | $14.50 | 221 | — | — |
| 2002-06-27 | $14.46 | $14.84 | 992 | — | — |
| 2002-06-26 | $14.21 | $14.59 | 882 | — | — |
| 2002-06-25 | $14.06 | $14.43 | 3,087 | — | — |
| 2002-06-24 | $14.33 | $14.71 | 3,418 | — | — |
| 2002-06-21 | $14.51 | $14.89 | 2,315 | — | — |
| 2002-06-20 | $14.51 | $14.89 | 9,592 | — | — |
| 2002-06-19 | $14.51 | $14.89 | 1,103 | — | — |
| 2002-06-18 | $14.50 | $14.88 | 0 | — | — |
| 2002-06-17 | $14.50 | $14.88 | 992 | — | — |
| 2002-06-14 | $14.50 | $14.88 | 1,654 | — | — |
| 2002-06-13 | $14.51 | $14.89 | 1,985 | — | — |
| 2002-06-12 | $14.06 | $14.43 | 1,433 | — | — |
| 2002-06-11 | $14.50 | $14.88 | 4,520 | — | — |
| 2002-06-10 | $14.50 | $14.88 | 882 | — | — |
| 2002-06-07 | $14.64 | $15.02 | 3,087 | — | — |
| 2002-06-06 | $14.83 | $15.22 | 882 | — | — |
| 2002-06-05 | $14.64 | $15.02 | 10,143 | — | — |
| 2002-06-04 | $15.56 | $15.96 | 17,971 | — | — |
| 2002-06-03 | $15.74 | $16.15 | 7,056 | — | — |
| 2002-05-31 | $16.33 | $16.76 | 5,843 | — | — |
| 2002-05-30 | $13.38 | $13.73 | 1,103 | — | — |
| 2002-05-29 | $13.61 | $13.96 | 0 | — | — |
| 2002-05-28 | $13.61 | $13.96 | 0 | — | — |
| 2002-05-24 | $13.61 | $13.96 | 0 | — | — |
| 2002-05-23 | $13.61 | $13.96 | 1,213 | — | — |
| 2002-05-22 | $13.15 | $13.50 | 1,103 | — | — |
| 2002-05-21 | $13.24 | $13.59 | 1,323 | — | — |
| 2002-05-20 | $13.33 | $13.68 | 14,553 | — | — |
| 2002-05-17 | $13.15 | $13.50 | 2,536 | — | — |
| 2002-05-16 | $13.20 | $13.54 | 4,410 | — | — |
| 2002-05-15 | $13.15 | $13.50 | 15,545 | — | — |
| 2002-05-14 | $13.15 | $13.50 | 6,725 | — | — |
| 2002-05-13 | $13.33 | $13.68 | 8,269 | — | — |
| 2002-05-10 | $13.51 | $13.87 | 27,563 | — | — |
| 2002-05-09 | $13.38 | $13.73 | 2,536 | — | — |
| 2002-05-08 | $13.15 | $13.50 | 0 | — | — |
| 2002-05-07 | $13.15 | $13.50 | 3,528 | — | — |
| 2002-05-06 | $13.15 | $13.50 | 1,544 | — | — |
| 2002-05-03 | $13.15 | $13.50 | 331 | — | — |
| 2002-05-02 | $13.15 | $13.50 | 1,103 | — | — |
| 2002-05-01 | $12.70 | $13.03 | 1,323 | — | — |
| 2002-04-30 | $12.93 | $13.26 | 1,764 | — | — |
| 2002-04-29 | $13.15 | $13.50 | 110 | — | — |
| 2002-04-26 | $12.52 | $12.85 | 331 | — | — |
| 2002-04-25 | $12.70 | $13.03 | 3,528 | — | — |
| 2002-04-24 | $12.70 | $13.03 | 8,159 | — | — |
| 2002-04-23 | $12.36 | $12.69 | 0 | — | — |
| 2002-04-22 | $12.36 | $12.69 | 0 | — | — |
| 2002-04-19 | $12.36 | $12.69 | 1,433 | — | — |
| 2002-04-18 | $12.56 | $12.89 | 1,654 | — | — |
| 2002-04-17 | $12.70 | $13.03 | 110 | — | — |
| 2002-04-16 | $12.70 | $13.03 | 0 | — | — |
| 2002-04-15 | $12.70 | $13.03 | 0 | — | — |
| 2002-04-12 | $12.70 | $13.03 | 1,544 | — | — |
| 2002-04-11 | $11.93 | $12.24 | 441 | — | — |
| 2002-04-10 | $12.70 | $13.03 | 0 | — | — |
| 2002-04-09 | $12.70 | $13.03 | 772 | — | — |
| 2002-04-08 | $11.93 | $12.24 | 0 | — | — |
| 2002-04-05 | $11.93 | $12.24 | 0 | — | — |
| 2002-04-04 | $11.93 | $12.24 | 772 | — | — |
| 2002-04-03 | $12.70 | $13.03 | 0 | — | — |
| 2002-04-02 | $12.70 | $13.03 | 4,851 | — | — |
| 2002-04-01 | $12.24 | $12.57 | 4,520 | — | — |
| 2002-03-28 | $12.70 | $13.03 | 9,261 | — | — |
| 2002-03-27 | $12.02 | $12.33 | 56,117 | — | — |
| 2002-03-26 | $11.93 | $12.24 | 0 | — | — |
| 2002-03-25 | $11.93 | $12.24 | 5,182 | — | — |
| 2002-03-22 | $11.79 | $12.10 | 0 | — | — |
| 2002-03-21 | $11.79 | $12.10 | 0 | — | — |
| 2002-03-20 | $11.79 | $12.10 | 0 | — | — |
| 2002-03-19 | $11.79 | $12.10 | 0 | — | — |
| 2002-03-18 | $11.79 | $12.10 | 0 | — | — |
| 2002-03-15 | $11.79 | $12.10 | 0 | — | — |
| 2002-03-14 | $11.79 | $12.10 | 0 | — | — |
| 2002-03-13 | $11.79 | $12.10 | 0 | — | — |
| 2002-03-12 | $11.79 | $12.10 | 0 | — | — |
| 2002-03-11 | $11.79 | $12.10 | 0 | — | — |
| 2002-03-08 | $11.79 | $12.10 | 0 | — | — |
| 2002-03-07 | $11.79 | $12.10 | 551 | — | — |
| 2002-03-06 | $11.29 | $11.59 | 0 | — | — |
| 2002-03-05 | $11.29 | $11.59 | 0 | — | — |
| 2002-03-04 | $11.29 | $11.59 | 0 | — | — |
| 2002-03-01 | $11.29 | $11.59 | 0 | — | — |
| 2002-02-28 | $11.29 | $11.59 | 551 | — | — |
| 2002-02-27 | $11.34 | $11.64 | 3,308 | — | — |
| 2002-02-26 | $11.34 | $11.64 | 0 | — | — |
| 2002-02-25 | $11.34 | $11.64 | 0 | — | — |
| 2002-02-22 | $11.34 | $11.64 | 0 | — | — |
| 2002-02-21 | $11.34 | $11.64 | 0 | — | — |
| 2002-02-20 | $11.34 | $11.64 | 0 | — | — |
| 2002-02-19 | $11.34 | $11.64 | 0 | — | — |
| 2002-02-15 | $11.34 | $11.64 | 0 | — | — |
| 2002-02-14 | $11.34 | $11.64 | 0 | — | — |
| 2002-02-13 | $11.34 | $11.64 | 0 | — | — |
| 2002-02-12 | $11.34 | $11.64 | 3,418 | — | — |
| 2002-02-11 | $11.20 | $11.50 | 441 | — | — |
| 2002-02-08 | $11.11 | $11.40 | 0 | — | — |
| 2002-02-07 | $11.11 | $11.40 | 1,103 | — | — |
| 2002-02-06 | $11.07 | $11.36 | 5,182 | — | — |
| 2002-02-05 | $11.02 | $11.31 | 3,308 | — | — |
| 2002-02-04 | $11.00 | $11.29 | 4,410 | — | — |
| 2002-02-01 | $11.20 | $11.50 | 221 | — | — |
| 2002-01-31 | $11.20 | $11.50 | 0 | — | — |
| 2002-01-30 | $11.20 | $11.50 | 0 | — | — |
| 2002-01-29 | $11.20 | $11.50 | 11,025 | — | — |
| 2002-01-28 | $11.20 | $11.50 | 1,103 | — | — |
| 2002-01-25 | $10.88 | $11.17 | 441 | — | — |
| 2002-01-24 | $10.93 | $11.22 | 221 | — | — |
| 2002-01-23 | $11.20 | $11.50 | 0 | — | — |
| 2002-01-22 | $11.20 | $11.50 | 0 | — | — |
| 2002-01-18 | $11.20 | $11.50 | 0 | — | — |
| 2002-01-17 | $11.20 | $11.50 | 0 | — | — |
| 2002-01-16 | $11.20 | $11.50 | 0 | — | — |
| 2002-01-15 | $11.20 | $11.36 | 5,182 | — | — |
| 2002-01-14 | $11.20 | $11.36 | 0 | — | — |
| 2002-01-11 | $11.20 | $11.36 | 0 | — | — |
| 2002-01-10 | $11.20 | $11.36 | 551 | — | — |
| 2002-01-09 | $10.88 | $11.03 | 662 | — | — |
| 2002-01-08 | $10.88 | $11.03 | 2,756 | — | — |
| 2002-01-07 | $10.88 | $11.03 | 20,286 | — | — |
| 2002-01-04 | $10.43 | $10.58 | 331 | — | — |
| 2002-01-03 | $10.84 | $10.99 | 0 | — | — |
| 2002-01-02 | $10.84 | $10.99 | 7,718 | — | — |