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
- 1993-06-29 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 | $12.17 | $19.17 | 9,700 | — | — |
| 2002-12-30 | $12.55 | $19.77 | 7,000 | — | — |
| 2002-12-27 | $12.35 | $19.45 | 3,300 | — | — |
| 2002-12-26 | $12.12 | $19.09 | 4,400 | — | — |
| 2002-12-24 | $12.73 | $20.05 | 10,100 | — | — |
| 2002-12-23 | $12.41 | $19.55 | 8,800 | — | — |
| 2002-12-20 | $12.31 | $19.39 | 9,800 | — | — |
| 2002-12-19 | $12.50 | $19.69 | 800 | — | — |
| 2002-12-18 | $12.45 | $19.61 | 4,200 | — | — |
| 2002-12-17 | $12.45 | $19.61 | 1,800 | — | — |
| 2002-12-16 | $12.65 | $19.93 | 3,400 | — | — |
| 2002-12-13 | $12.35 | $19.45 | 2,300 | — | — |
| 2002-12-12 | $12.35 | $19.45 | 1,000 | — | — |
| 2002-12-11 | $12.75 | $20.08 | 8,800 | — | — |
| 2002-12-10 | $12.50 | $19.69 | 8,900 | — | — |
| 2002-12-09 | $12.45 | $19.61 | 5,400 | — | — |
| 2002-12-06 | $12.51 | $19.71 | 2,200 | — | — |
| 2002-12-05 | $12.40 | $19.53 | 1,400 | — | — |
| 2002-12-04 | $12.65 | $19.93 | 1,200 | — | — |
| 2002-12-03 | $12.50 | $19.69 | 3,700 | — | — |
| 2002-12-02 | $13.05 | $20.56 | 49,400 | — | — |
| 2002-11-29 | $11.25 | $17.72 | 1,500 | — | — |
| 2002-11-27 | $11.18 | $17.61 | 3,200 | — | — |
| 2002-11-26 | $11.50 | $18.12 | 6,800 | — | — |
| 2002-11-25 | $11.30 | $17.80 | 4,600 | — | — |
| 2002-11-22 | $10.90 | $17.17 | 9,700 | — | — |
| 2002-11-21 | $11.14 | $17.55 | 9,500 | — | — |
| 2002-11-20 | $10.85 | $17.09 | 10,200 | — | — |
| 2002-11-19 | $11.35 | $16.09 | 8,600 | — | — |
| 2002-11-18 | $11.25 | $15.95 | 5,400 | — | — |
| 2002-11-15 | $11.23 | $15.92 | 5,700 | — | — |
| 2002-11-14 | $10.80 | $15.31 | 6,800 | — | — |
| 2002-11-13 | $10.70 | $15.17 | 5,100 | — | — |
| 2002-11-12 | $10.95 | $15.53 | 2,800 | — | — |
| 2002-11-11 | $10.74 | $15.23 | 13,000 | — | — |
| 2002-11-08 | $10.12 | $14.35 | 9,500 | — | — |
| 2002-11-07 | $9.65 | $13.68 | 7,800 | — | — |
| 2002-11-06 | $10.10 | $14.32 | 1,500 | — | — |
| 2002-11-05 | $10.10 | $14.32 | 400 | — | — |
| 2002-11-04 | $10.10 | $14.32 | 1,800 | — | — |
| 2002-11-01 | $10.23 | $14.51 | 1,800 | — | — |
| 2002-10-31 | $10.05 | $14.25 | 2,300 | — | — |
| 2002-10-30 | $9.80 | $13.90 | 4,100 | — | — |
| 2002-10-29 | $9.28 | $13.16 | 3,100 | — | — |
| 2002-10-28 | $9.90 | $14.04 | 2,700 | — | — |
| 2002-10-25 | $10.21 | $14.48 | 800 | — | — |
| 2002-10-24 | $10.15 | $14.39 | 8,000 | — | — |
| 2002-10-23 | $9.99 | $14.17 | 1,600 | — | — |
| 2002-10-22 | $9.95 | $14.11 | 9,900 | — | — |
| 2002-10-21 | $9.61 | $13.63 | 2,000 | — | — |
| 2002-10-18 | $9.80 | $13.90 | 5,400 | — | — |
| 2002-10-17 | $10.06 | $14.27 | 3,100 | — | — |
| 2002-10-16 | $9.80 | $13.90 | 7,100 | — | — |
| 2002-10-15 | $9.35 | $13.26 | 82,200 | — | — |
| 2002-10-14 | $9.38 | $13.30 | 11,100 | — | — |
| 2002-10-11 | $10.00 | $14.18 | 1,900 | — | — |
| 2002-10-10 | $9.90 | $14.04 | 3,500 | — | — |
| 2002-10-09 | $9.81 | $13.91 | 5,100 | — | — |
| 2002-10-08 | $10.10 | $14.32 | 1,100 | — | — |
| 2002-10-07 | $10.30 | $14.61 | 1,300 | — | — |
| 2002-10-04 | $10.40 | $14.75 | 300 | — | — |
| 2002-10-03 | $10.54 | $14.95 | 3,100 | — | — |
| 2002-10-02 | $11.03 | $15.64 | 200 | — | — |
| 2002-10-01 | $10.96 | $15.54 | 2,800 | — | — |
| 2002-09-30 | $10.50 | $14.89 | 1,500 | — | — |
| 2002-09-27 | $10.90 | $15.46 | 500 | — | — |
| 2002-09-26 | $11.00 | $15.60 | 2,800 | — | — |
| 2002-09-25 | $10.41 | $14.76 | 6,600 | — | — |
| 2002-09-24 | $10.70 | $15.17 | 5,300 | — | — |
| 2002-09-23 | $11.40 | $16.17 | 200 | — | — |
| 2002-09-20 | $11.45 | $16.24 | 1,800 | — | — |
| 2002-09-19 | $11.35 | $16.09 | 8,800 | — | — |
| 2002-09-18 | $11.60 | $16.45 | 800 | — | — |
| 2002-09-17 | $11.85 | $16.80 | 3,300 | — | — |
| 2002-09-16 | $12.01 | $17.03 | 1,300 | — | — |
| 2002-09-13 | $12.18 | $17.27 | 1,300 | — | — |
| 2002-09-12 | $12.25 | $17.37 | 3,500 | — | — |
| 2002-09-11 | $12.20 | $17.30 | 3,800 | — | — |
| 2002-09-10 | $12.00 | $17.02 | 5,100 | — | — |
| 2002-09-09 | $12.00 | $17.02 | 1,900 | — | — |
| 2002-09-06 | $11.60 | $16.45 | 3,300 | — | — |
| 2002-09-05 | $11.40 | $16.17 | 2,000 | — | — |
| 2002-09-04 | $11.65 | $16.52 | 1,300 | — | — |
| 2002-09-03 | $11.55 | $16.38 | 2,200 | — | — |
| 2002-08-30 | $12.20 | $17.30 | 7,600 | — | — |
| 2002-08-29 | $12.20 | $17.30 | 900 | — | — |
| 2002-08-28 | $12.44 | $17.64 | 7,300 | — | — |
| 2002-08-27 | $12.20 | $17.30 | 7,200 | — | — |
| 2002-08-26 | $12.43 | $17.63 | 5,900 | — | — |
| 2002-08-23 | $12.20 | $17.30 | 3,900 | — | — |
| 2002-08-22 | $11.88 | $16.85 | 5,000 | — | — |
| 2002-08-21 | $11.95 | $16.95 | 3,900 | — | — |
| 2002-08-20 | $11.95 | $16.95 | 15,300 | — | — |
| 2002-08-19 | $13.62 | $19.31 | 20,100 | — | — |
| 2002-08-16 | $13.30 | $18.86 | 10,900 | — | — |
| 2002-08-15 | $12.25 | $17.37 | 10,400 | — | — |
| 2002-08-14 | $11.70 | $16.59 | 8,500 | — | — |
| 2002-08-13 | $10.60 | $15.03 | 1,700 | — | — |
| 2002-08-12 | $10.90 | $15.46 | 8,200 | — | — |
| 2002-08-09 | $10.50 | $14.89 | 10,800 | — | — |
| 2002-08-08 | $10.10 | $14.32 | 5,600 | — | — |
| 2002-08-07 | $9.62 | $13.64 | 3,700 | — | — |
| 2002-08-06 | $9.95 | $14.11 | 5,200 | — | — |
| 2002-08-05 | $10.00 | $14.18 | 700 | — | — |
| 2002-08-02 | $10.25 | $14.53 | 4,400 | — | — |
| 2002-08-01 | $9.87 | $14.00 | 1,200 | — | — |
| 2002-07-31 | $10.05 | $14.25 | 2,100 | — | — |
| 2002-07-30 | $9.85 | $13.97 | 1,900 | — | — |
| 2002-07-29 | $9.92 | $14.07 | 1,200 | — | — |
| 2002-07-26 | $9.50 | $13.47 | 5,800 | — | — |
| 2002-07-25 | $9.21 | $13.06 | 5,700 | — | — |
| 2002-07-24 | $9.15 | $12.98 | 5,100 | — | — |
| 2002-07-23 | $9.40 | $13.33 | 3,600 | — | — |
| 2002-07-22 | $9.91 | $14.05 | 5,600 | — | — |
| 2002-07-19 | $10.49 | $14.88 | 4,200 | — | — |
| 2002-07-18 | $10.81 | $15.33 | 2,200 | — | — |
| 2002-07-17 | $10.95 | $15.53 | 2,600 | — | — |
| 2002-07-16 | $10.80 | $15.31 | 2,000 | — | — |
| 2002-07-15 | $10.87 | $15.41 | 6,100 | — | — |
| 2002-07-12 | $10.85 | $15.39 | 1,500 | — | — |
| 2002-07-11 | $10.78 | $15.29 | 2,100 | — | — |
| 2002-07-10 | $10.80 | $15.31 | 6,600 | — | — |
| 2002-07-09 | $10.65 | $15.10 | 2,800 | — | — |
| 2002-07-08 | $10.40 | $14.75 | 2,300 | — | — |
| 2002-07-05 | $10.65 | $15.10 | 2,600 | — | — |
| 2002-07-03 | $10.04 | $14.24 | 800 | — | — |
| 2002-07-02 | $10.05 | $14.25 | 4,000 | — | — |
| 2002-07-01 | $10.13 | $14.36 | 5,300 | — | — |
| 2002-06-28 | $10.52 | $14.92 | 4,300 | — | — |
| 2002-06-27 | $10.90 | $15.46 | 14,700 | — | — |
| 2002-06-26 | $10.90 | $15.46 | 45,600 | — | — |
| 2002-06-25 | $11.03 | $15.64 | 11,800 | — | — |
| 2002-06-24 | $11.11 | $15.75 | 19,700 | — | — |
| 2002-06-21 | $11.00 | $15.60 | 14,000 | — | — |
| 2002-06-20 | $10.85 | $15.39 | 11,600 | — | — |
| 2002-06-19 | $10.75 | $15.24 | 21,200 | — | — |
| 2002-06-18 | $10.20 | $14.46 | 18,000 | — | — |
| 2002-06-17 | $9.00 | $12.76 | 23,000 | — | — |
| 2002-06-14 | $8.68 | $12.31 | 14,200 | — | — |
| 2002-06-13 | $9.02 | $12.79 | 10,200 | — | — |
| 2002-06-12 | $9.30 | $13.19 | 7,500 | — | — |
| 2002-06-11 | $9.25 | $13.12 | 25,900 | — | — |
| 2002-06-10 | $10.25 | $14.53 | 2,000 | — | — |
| 2002-06-07 | $10.30 | $14.61 | 2,600 | — | — |
| 2002-06-06 | $10.35 | $14.68 | 1,700 | — | — |
| 2002-06-05 | $10.55 | $14.96 | 2,300 | — | — |
| 2002-06-04 | $10.55 | $14.96 | 9,700 | — | — |
| 2002-06-03 | $10.92 | $15.49 | 5,500 | — | — |
| 2002-05-31 | $11.01 | $15.61 | 11,800 | — | — |
| 2002-05-30 | $11.00 | $15.60 | 10,500 | — | — |
| 2002-05-29 | $11.25 | $15.95 | 12,200 | — | — |
| 2002-05-28 | $11.35 | $16.09 | 6,900 | — | — |
| 2002-05-24 | $11.49 | $16.29 | 1,400 | — | — |
| 2002-05-23 | $11.25 | $15.95 | 6,500 | — | — |
| 2002-05-22 | $11.31 | $16.04 | 2,700 | — | — |
| 2002-05-21 | $11.35 | $16.09 | 6,900 | — | — |
| 2002-05-20 | $11.45 | $16.24 | 7,400 | — | — |
| 2002-05-17 | $11.60 | $16.45 | 4,700 | — | — |
| 2002-05-16 | $11.72 | $16.62 | 5,800 | — | — |
| 2002-05-15 | $11.89 | $16.86 | 7,600 | — | — |
| 2002-05-14 | $11.76 | $16.68 | 14,000 | — | — |
| 2002-05-13 | $11.64 | $16.51 | 8,000 | — | — |
| 2002-05-10 | $11.91 | $16.89 | 14,300 | — | — |
| 2002-05-09 | $11.95 | $16.95 | 10,300 | — | — |
| 2002-05-08 | $12.01 | $17.03 | 24,100 | — | — |
| 2002-05-07 | $12.00 | $17.02 | 23,000 | — | — |
| 2002-05-06 | $13.33 | $18.90 | 28,100 | — | — |
| 2002-05-03 | $14.45 | $20.49 | 6,900 | — | — |
| 2002-05-02 | $14.89 | $21.11 | 4,700 | — | — |
| 2002-05-01 | $14.83 | $21.03 | 11,700 | — | — |
| 2002-04-30 | $14.90 | $21.13 | 9,900 | — | — |
| 2002-04-29 | $15.35 | $21.77 | 3,100 | — | — |
| 2002-04-26 | $15.46 | $21.92 | 3,500 | — | — |
| 2002-04-25 | $15.93 | $22.59 | 2,300 | — | — |
| 2002-04-24 | $16.25 | $23.04 | 12,800 | — | — |
| 2002-04-23 | $16.85 | $23.89 | 2,300 | — | — |
| 2002-04-22 | $17.07 | $24.21 | 1,500 | — | — |
| 2002-04-19 | $17.02 | $24.14 | 5,700 | — | — |
| 2002-04-18 | $17.13 | $24.29 | 7,600 | — | — |
| 2002-04-17 | $17.15 | $24.32 | 2,100 | — | — |
| 2002-04-16 | $17.05 | $24.18 | 2,000 | — | — |
| 2002-04-15 | $16.75 | $23.75 | 9,200 | — | — |
| 2002-04-12 | $17.73 | $25.14 | 3,900 | — | — |
| 2002-04-11 | $17.60 | $24.96 | 4,900 | — | — |
| 2002-04-10 | $17.72 | $25.13 | 2,000 | — | — |
| 2002-04-09 | $17.90 | $25.38 | 2,800 | — | — |
| 2002-04-08 | $18.65 | $26.45 | 8,200 | — | — |
| 2002-04-05 | $17.50 | $24.82 | 6,500 | — | — |
| 2002-04-04 | $17.90 | $25.38 | 1,300 | — | — |
| 2002-04-03 | $18.00 | $25.52 | 8,900 | — | — |
| 2002-04-02 | $18.49 | $26.22 | 3,500 | — | — |
| 2002-04-01 | $18.29 | $25.94 | 3,500 | — | — |
| 2002-03-28 | $18.05 | $25.60 | 600 | — | — |
| 2002-03-27 | $17.92 | $25.41 | 2,900 | — | — |
| 2002-03-26 | $17.73 | $25.14 | 4,500 | — | — |
| 2002-03-25 | $17.50 | $24.82 | 9,800 | — | — |
| 2002-03-22 | $18.40 | $26.09 | 4,400 | — | — |
| 2002-03-21 | $18.85 | $26.73 | 5,000 | — | — |
| 2002-03-20 | $18.50 | $26.23 | 11,000 | — | — |
| 2002-03-19 | $18.50 | $26.23 | 20,600 | — | — |
| 2002-03-18 | $17.46 | $24.76 | 11,900 | — | — |
| 2002-03-15 | $17.20 | $24.39 | 2,100 | — | — |
| 2002-03-14 | $17.02 | $24.14 | 900 | — | — |
| 2002-03-13 | $17.20 | $24.39 | 3,200 | — | — |
| 2002-03-12 | $17.15 | $24.32 | 3,400 | — | — |
| 2002-03-11 | $17.24 | $24.45 | 2,100 | — | — |
| 2002-03-08 | $17.24 | $24.45 | 2,000 | — | — |
| 2002-03-07 | $17.15 | $24.32 | 7,300 | — | — |
| 2002-03-06 | $17.10 | $24.25 | 2,300 | — | — |
| 2002-03-05 | $17.17 | $24.35 | 2,400 | — | — |
| 2002-03-04 | $17.17 | $24.35 | 5,500 | — | — |
| 2002-03-01 | $17.05 | $24.18 | 1,100 | — | — |
| 2002-02-28 | $17.10 | $24.25 | 1,800 | — | — |
| 2002-02-27 | $17.20 | $24.39 | 3,700 | — | — |
| 2002-02-26 | $17.14 | $24.31 | 300 | — | — |
| 2002-02-25 | $17.25 | $24.46 | 2,100 | — | — |
| 2002-02-22 | $17.10 | $24.25 | 200 | — | — |
| 2002-02-21 | $17.25 | $24.46 | 1,300 | — | — |
| 2002-02-20 | $17.00 | $24.11 | 1,100 | — | — |
| 2002-02-19 | $17.07 | $24.21 | 3,400 | — | — |
| 2002-02-15 | $17.10 | $24.25 | 2,200 | — | — |
| 2002-02-14 | $17.00 | $24.11 | 1,800 | — | — |
| 2002-02-13 | $16.81 | $23.84 | 1,200 | — | — |
| 2002-02-12 | $16.35 | $23.18 | 700 | — | — |
| 2002-02-11 | $16.49 | $23.38 | 6,000 | — | — |
| 2002-02-08 | $16.70 | $23.68 | 3,800 | — | — |
| 2002-02-07 | $17.10 | $24.25 | 1,600 | — | — |
| 2002-02-06 | $17.10 | $24.25 | 1,500 | — | — |
| 2002-02-05 | $17.05 | $24.18 | 3,100 | — | — |
| 2002-02-04 | $17.05 | $24.18 | 1,300 | — | — |
| 2002-02-01 | $16.95 | $24.04 | 7,500 | — | — |
| 2002-01-31 | $17.48 | $24.79 | 7,400 | — | — |
| 2002-01-30 | $17.39 | $24.66 | 3,300 | — | — |
| 2002-01-29 | $17.55 | $24.89 | 3,000 | — | — |
| 2002-01-28 | $18.40 | $26.09 | 0 | — | — |
| 2002-01-25 | $18.40 | $26.09 | 18,700 | — | — |
| 2002-01-24 | $18.33 | $25.99 | 7,500 | — | — |
| 2002-01-23 | $18.81 | $26.67 | 2,200 | — | — |
| 2002-01-22 | $19.04 | $27.00 | 2,100 | — | — |
| 2002-01-18 | $18.95 | $26.87 | 4,700 | — | — |
| 2002-01-17 | $18.00 | $25.52 | 6,700 | — | — |
| 2002-01-16 | $18.71 | $26.53 | 2,700 | — | — |
| 2002-01-15 | $18.80 | $26.66 | 1,200 | — | — |
| 2002-01-14 | $18.95 | $26.87 | 2,400 | — | — |
| 2002-01-11 | $19.26 | $27.31 | 4,200 | — | — |
| 2002-01-10 | $19.97 | $28.32 | 3,000 | — | — |
| 2002-01-09 | $19.75 | $28.01 | 4,700 | — | — |
| 2002-01-08 | $19.76 | $28.02 | 3,200 | — | — |
| 2002-01-07 | $20.50 | $29.07 | 24,900 | — | — |
| 2002-01-04 | $19.10 | $27.08 | 3,600 | — | — |
| 2002-01-03 | $19.20 | $27.23 | 5,500 | — | — |
| 2002-01-02 | $19.42 | $27.54 | 12,600 | — | — |