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
- 2000-09-28 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 | $11.75 | $13.00 | 41,900 | — | — |
| 2002-12-30 | $11.55 | $12.78 | 3,800 | — | — |
| 2002-12-27 | $11.55 | $12.78 | 11,900 | — | — |
| 2002-12-26 | $11.45 | $12.67 | 2,100 | — | — |
| 2002-12-24 | $11.49 | $12.72 | 600 | — | — |
| 2002-12-23 | $11.50 | $12.73 | 37,400 | — | — |
| 2002-12-20 | $11.43 | $12.65 | 37,400 | — | — |
| 2002-12-19 | $11.08 | $12.26 | 28,300 | — | — |
| 2002-12-18 | $11.07 | $12.25 | 28,000 | — | — |
| 2002-12-17 | $11.05 | $12.23 | 42,000 | — | — |
| 2002-12-16 | $11.15 | $12.34 | 5,600 | — | — |
| 2002-12-13 | $11.05 | $12.23 | 9,900 | — | — |
| 2002-12-12 | $11.00 | $12.17 | 18,400 | — | — |
| 2002-12-11 | $10.75 | $11.90 | 36,400 | — | — |
| 2002-12-10 | $10.87 | $12.03 | 6,200 | — | — |
| 2002-12-09 | $10.66 | $11.80 | 30,700 | — | — |
| 2002-12-06 | $10.82 | $11.97 | 14,900 | — | — |
| 2002-12-05 | $10.95 | $12.12 | 74,700 | — | — |
| 2002-12-04 | $10.44 | $11.55 | 43,700 | — | — |
| 2002-12-03 | $10.20 | $11.29 | 39,600 | — | — |
| 2002-12-02 | $10.77 | $11.92 | 100,800 | — | — |
| 2002-11-29 | $10.58 | $11.71 | 28,500 | — | — |
| 2002-11-27 | $10.28 | $11.38 | 41,700 | — | — |
| 2002-11-26 | $10.60 | $11.73 | 34,200 | — | — |
| 2002-11-25 | $11.03 | $12.21 | 97,600 | — | — |
| 2002-11-22 | $10.95 | $12.12 | 123,800 | — | — |
| 2002-11-21 | $10.66 | $11.80 | 79,800 | — | — |
| 2002-11-20 | $10.25 | $11.34 | 50,100 | — | — |
| 2002-11-19 | $9.90 | $10.96 | 155,400 | — | — |
| 2002-11-18 | $9.75 | $10.79 | 573,600 | — | — |
| 2002-11-15 | $10.10 | $11.18 | 24,700 | — | — |
| 2002-11-14 | $10.30 | $11.40 | 40,200 | — | — |
| 2002-11-13 | $10.68 | $11.82 | 75,100 | — | — |
| 2002-11-12 | $10.98 | $12.15 | 10,300 | — | — |
| 2002-11-11 | $11.00 | $12.17 | 102,700 | — | — |
| 2002-11-08 | $11.00 | $12.17 | 222,800 | — | — |
| 2002-11-07 | $11.18 | $12.37 | 500 | — | — |
| 2002-11-06 | $11.23 | $12.43 | 70,200 | — | — |
| 2002-11-05 | $11.46 | $12.68 | 27,200 | — | — |
| 2002-11-04 | $11.63 | $12.87 | 72,600 | — | — |
| 2002-11-01 | $11.55 | $12.78 | 95,500 | — | — |
| 2002-10-31 | $11.01 | $12.18 | 425,500 | — | — |
| 2002-10-30 | $10.90 | $12.06 | 63,900 | — | — |
| 2002-10-29 | $10.89 | $12.05 | 10,100 | — | — |
| 2002-10-28 | $10.98 | $12.15 | 32,100 | — | — |
| 2002-10-25 | $10.96 | $12.13 | 30,200 | — | — |
| 2002-10-24 | $11.25 | $12.45 | 33,300 | — | — |
| 2002-10-23 | $10.95 | $12.12 | 69,900 | — | — |
| 2002-10-22 | $10.99 | $12.16 | 8,500 | — | — |
| 2002-10-21 | $11.10 | $12.28 | 51,300 | — | — |
| 2002-10-18 | $11.15 | $12.34 | 20,600 | — | — |
| 2002-10-17 | $11.30 | $12.50 | 51,800 | — | — |
| 2002-10-16 | $11.10 | $12.28 | 22,200 | — | — |
| 2002-10-15 | $10.90 | $12.06 | 43,200 | — | — |
| 2002-10-14 | $10.65 | $11.79 | 29,400 | — | — |
| 2002-10-11 | $10.83 | $11.98 | 6,000 | — | — |
| 2002-10-10 | $10.53 | $11.65 | 0 | — | — |
| 2002-10-09 | $10.53 | $11.65 | 31,700 | — | — |
| 2002-10-08 | $10.40 | $11.51 | 61,300 | — | — |
| 2002-10-07 | $10.85 | $12.01 | 2,200 | — | — |
| 2002-10-04 | $10.93 | $12.10 | 32,000 | — | — |
| 2002-10-03 | $11.05 | $12.23 | 8,100 | — | — |
| 2002-10-02 | $10.95 | $12.12 | 2,000 | — | — |
| 2002-10-01 | $10.85 | $12.01 | 13,800 | — | — |
| 2002-09-30 | $11.00 | $12.17 | 61,300 | — | — |
| 2002-09-27 | $10.65 | $11.79 | 51,200 | — | — |
| 2002-09-26 | $10.92 | $12.08 | 93,500 | — | — |
| 2002-09-25 | $10.97 | $12.14 | 55,000 | — | — |
| 2002-09-24 | $10.45 | $11.56 | 152,700 | — | — |
| 2002-09-23 | $11.01 | $12.18 | 101,700 | — | — |
| 2002-09-20 | $10.98 | $12.15 | 373,600 | — | — |
| 2002-09-19 | $10.62 | $11.75 | 77,500 | — | — |
| 2002-09-18 | $11.40 | $12.62 | 32,600 | — | — |
| 2002-09-17 | $11.95 | $13.22 | 32,900 | — | — |
| 2002-09-16 | $11.96 | $13.24 | 31,100 | — | — |
| 2002-09-13 | $11.52 | $12.75 | 225,100 | — | — |
| 2002-09-12 | $12.09 | $13.38 | 16,400 | — | — |
| 2002-09-11 | $12.21 | $13.51 | 44,400 | — | — |
| 2002-09-10 | $12.15 | $13.45 | 48,100 | — | — |
| 2002-09-09 | $12.10 | $13.39 | 12,300 | — | — |
| 2002-09-06 | $12.07 | $13.36 | 41,500 | — | — |
| 2002-09-05 | $12.19 | $13.49 | 29,400 | — | — |
| 2002-09-04 | $12.60 | $13.94 | 72,500 | — | — |
| 2002-09-03 | $12.51 | $13.84 | 32,300 | — | — |
| 2002-08-30 | $12.09 | $13.38 | 9,200 | — | — |
| 2002-08-29 | $12.02 | $13.30 | 65,400 | — | — |
| 2002-08-28 | $12.50 | $13.83 | 20,400 | — | — |
| 2002-08-27 | $12.60 | $13.94 | 13,100 | — | — |
| 2002-08-26 | $12.10 | $13.39 | 51,700 | — | — |
| 2002-08-23 | $11.95 | $13.22 | 81,400 | — | — |
| 2002-08-22 | $12.20 | $13.50 | 18,700 | — | — |
| 2002-08-21 | $12.45 | $13.78 | 47,900 | — | — |
| 2002-08-20 | $12.50 | $13.83 | 5,000 | — | — |
| 2002-08-19 | $12.40 | $13.72 | 200 | — | — |
| 2002-08-16 | $12.30 | $13.61 | 69,400 | — | — |
| 2002-08-15 | $12.11 | $13.40 | 220,700 | — | — |
| 2002-08-14 | $12.55 | $13.89 | 26,700 | — | — |
| 2002-08-13 | $13.12 | $14.52 | 44,200 | — | — |
| 2002-08-12 | $12.83 | $14.20 | 18,100 | — | — |
| 2002-08-09 | $12.75 | $14.11 | 107,300 | — | — |
| 2002-08-08 | $12.75 | $14.11 | 144,600 | — | — |
| 2002-08-07 | $12.42 | $13.74 | 83,200 | — | — |
| 2002-08-06 | $11.89 | $13.16 | 74,000 | — | — |
| 2002-08-05 | $11.70 | $12.95 | 128,500 | — | — |
| 2002-08-02 | $12.30 | $13.61 | 78,500 | — | — |
| 2002-08-01 | $12.18 | $13.48 | 167,300 | — | — |
| 2002-07-31 | $13.10 | $14.50 | 11,900 | — | — |
| 2002-07-30 | $13.42 | $14.85 | 68,800 | — | — |
| 2002-07-29 | $13.00 | $14.39 | 48,800 | — | — |
| 2002-07-26 | $13.05 | $14.44 | 25,400 | — | — |
| 2002-07-25 | $13.55 | $14.99 | 189,500 | — | — |
| 2002-07-24 | $13.55 | $14.99 | 82,700 | — | — |
| 2002-07-23 | $14.30 | $15.82 | 48,000 | — | — |
| 2002-07-22 | $14.13 | $15.64 | 11,300 | — | — |
| 2002-07-19 | $14.14 | $15.65 | 48,000 | — | — |
| 2002-07-18 | $14.20 | $15.71 | 266,500 | — | — |
| 2002-07-17 | $14.25 | $15.77 | 27,200 | — | — |
| 2002-07-16 | $13.53 | $14.97 | 68,900 | — | — |
| 2002-07-15 | $13.80 | $15.27 | 90,800 | — | — |
| 2002-07-12 | $13.90 | $15.38 | 39,900 | — | — |
| 2002-07-11 | $14.15 | $15.66 | 61,600 | — | — |
| 2002-07-10 | $14.60 | $16.16 | 143,000 | — | — |
| 2002-07-09 | $14.81 | $16.39 | 120,800 | — | — |
| 2002-07-08 | $14.35 | $15.88 | 31,500 | — | — |
| 2002-07-05 | $14.00 | $15.49 | 6,600 | — | — |
| 2002-07-03 | $13.60 | $15.05 | 10,300 | — | — |
| 2002-07-02 | $13.13 | $14.53 | 77,200 | — | — |
| 2002-07-01 | $13.10 | $14.50 | 25,600 | — | — |
| 2002-06-28 | $12.90 | $14.28 | 78,500 | — | — |
| 2002-06-27 | $12.35 | $13.67 | 194,600 | — | — |
| 2002-06-26 | $11.85 | $13.11 | 95,600 | — | — |
| 2002-06-25 | $11.71 | $12.96 | 69,700 | — | — |
| 2002-06-24 | $12.09 | $13.38 | 278,200 | — | — |
| 2002-06-21 | $13.25 | $14.66 | 9,300 | — | — |
| 2002-06-20 | $13.53 | $14.97 | 62,500 | — | — |
| 2002-06-19 | $13.83 | $15.30 | 148,500 | — | — |
| 2002-06-18 | $13.59 | $15.04 | 51,800 | — | — |
| 2002-06-17 | $13.35 | $14.77 | 27,900 | — | — |
| 2002-06-14 | $13.37 | $14.80 | 107,000 | — | — |
| 2002-06-13 | $13.70 | $15.16 | 79,400 | — | — |
| 2002-06-12 | $13.98 | $15.47 | 59,100 | — | — |
| 2002-06-11 | $14.34 | $15.87 | 19,400 | — | — |
| 2002-06-10 | $14.34 | $15.87 | 8,000 | — | — |
| 2002-06-07 | $14.25 | $15.77 | 211,100 | — | — |
| 2002-06-06 | $14.79 | $16.37 | 32,200 | — | — |
| 2002-06-05 | $14.97 | $16.57 | 65,700 | — | — |
| 2002-06-04 | $15.00 | $16.60 | 20,100 | — | — |
| 2002-06-03 | $14.86 | $16.44 | 72,800 | — | — |
| 2002-05-31 | $15.20 | $16.82 | 109,400 | — | — |
| 2002-05-30 | $15.55 | $17.21 | 95,600 | — | — |
| 2002-05-29 | $15.59 | $17.25 | 62,200 | — | — |
| 2002-05-28 | $15.60 | $17.26 | 116,100 | — | — |
| 2002-05-24 | $15.15 | $16.77 | 50,900 | — | — |
| 2002-05-23 | $16.15 | $16.15 | 260,900 | — | — |
| 2002-05-22 | $16.33 | $16.33 | 23,000 | — | — |
| 2002-05-21 | $16.55 | $16.55 | 154,000 | — | — |
| 2002-05-20 | $16.20 | $16.20 | 107,700 | — | — |
| 2002-05-17 | $16.40 | $16.40 | 92,900 | — | — |
| 2002-05-16 | $16.45 | $16.45 | 101,800 | — | — |
| 2002-05-15 | $16.30 | $16.30 | 8,000 | — | — |
| 2002-05-14 | $16.45 | $16.45 | 38,900 | — | — |
| 2002-05-13 | $16.20 | $16.20 | 180,000 | — | — |
| 2002-05-10 | $16.02 | $16.02 | 390,100 | — | — |
| 2002-05-09 | $15.99 | $15.99 | 172,500 | — | — |
| 2002-05-08 | $15.69 | $15.69 | 91,800 | — | — |
| 2002-05-07 | $16.10 | $16.10 | 17,400 | — | — |
| 2002-05-06 | $16.35 | $16.35 | 13,800 | — | — |
| 2002-05-03 | $16.38 | $16.38 | 151,300 | — | — |
| 2002-05-02 | $16.65 | $16.65 | 16,500 | — | — |
| 2002-05-01 | $16.70 | $16.70 | 116,600 | — | — |
| 2002-04-30 | $16.90 | $16.90 | 26,600 | — | — |
| 2002-04-29 | $16.75 | $16.75 | 2,000 | — | — |
| 2002-04-26 | $16.65 | $16.65 | 70,200 | — | — |
| 2002-04-25 | $17.02 | $17.02 | 3,900 | — | — |
| 2002-04-24 | $17.05 | $17.05 | 87,000 | — | — |
| 2002-04-23 | $17.21 | $17.21 | 17,300 | — | — |
| 2002-04-22 | $16.99 | $16.99 | 92,300 | — | — |
| 2002-04-19 | $16.68 | $16.68 | 121,000 | — | — |
| 2002-04-18 | $16.28 | $16.28 | 114,600 | — | — |
| 2002-04-17 | $17.10 | $17.10 | 102,400 | — | — |
| 2002-04-16 | $16.09 | $16.09 | 222,500 | — | — |
| 2002-04-15 | $16.01 | $16.01 | 71,000 | — | — |
| 2002-04-12 | $15.75 | $15.75 | 112,400 | — | — |
| 2002-04-11 | $15.70 | $15.70 | 143,000 | — | — |
| 2002-04-10 | $15.85 | $15.85 | 479,800 | — | — |
| 2002-04-09 | $14.90 | $14.90 | 71,900 | — | — |
| 2002-04-08 | $14.70 | $14.70 | 60,100 | — | — |
| 2002-04-05 | $14.47 | $14.47 | 87,800 | — | — |
| 2002-04-04 | $14.98 | $14.98 | 59,100 | — | — |
| 2002-04-03 | $15.04 | $15.04 | 57,800 | — | — |
| 2002-04-02 | $15.20 | $15.20 | 84,500 | — | — |
| 2002-04-01 | $15.46 | $15.46 | 8,300 | — | — |
| 2002-03-28 | $15.10 | $15.10 | 72,000 | — | — |
| 2002-03-27 | $14.50 | $14.50 | 24,300 | — | — |
| 2002-03-26 | $14.00 | $14.00 | 36,500 | — | — |
| 2002-03-25 | $14.90 | $14.90 | 86,900 | — | — |
| 2002-03-22 | $15.25 | $15.25 | 54,800 | — | — |
| 2002-03-21 | $14.75 | $14.75 | 72,300 | — | — |
| 2002-03-20 | $14.77 | $14.77 | 5,000 | — | — |
| 2002-03-19 | $14.79 | $14.79 | 180,800 | — | — |
| 2002-03-18 | $14.65 | $14.65 | 35,100 | — | — |
| 2002-03-15 | $15.30 | $15.30 | 4,200 | — | — |
| 2002-03-14 | $15.18 | $15.18 | 50,300 | — | — |
| 2002-03-13 | $15.30 | $15.30 | 5,800 | — | — |
| 2002-03-12 | $15.50 | $15.50 | 24,100 | — | — |
| 2002-03-11 | $15.66 | $15.66 | 41,400 | — | — |
| 2002-03-08 | $15.60 | $15.60 | 40,200 | — | — |
| 2002-03-07 | $15.48 | $15.48 | 190,900 | — | — |
| 2002-03-06 | $15.10 | $15.10 | 10,600 | — | — |
| 2002-03-05 | $15.00 | $15.00 | 110,500 | — | — |
| 2002-03-04 | $14.20 | $14.20 | 69,800 | — | — |
| 2002-03-01 | $13.40 | $13.40 | 53,500 | — | — |
| 2002-02-28 | $13.25 | $13.25 | 76,100 | — | — |
| 2002-02-27 | $12.85 | $12.85 | 135,800 | — | — |
| 2002-02-26 | $13.05 | $13.05 | 35,900 | — | — |
| 2002-02-25 | $13.40 | $13.40 | 67,600 | — | — |
| 2002-02-22 | $13.65 | $13.65 | 160,600 | — | — |
| 2002-02-21 | $14.37 | $14.37 | 13,100 | — | — |
| 2002-02-20 | $14.63 | $14.63 | 69,900 | — | — |
| 2002-02-19 | $15.25 | $15.25 | 88,600 | — | — |
| 2002-02-15 | $15.35 | $15.35 | 137,300 | — | — |
| 2002-02-14 | $15.33 | $15.33 | 78,500 | — | — |
| 2002-02-13 | $15.40 | $15.40 | 116,400 | — | — |
| 2002-02-12 | $14.81 | $14.81 | 87,400 | — | — |
| 2002-02-11 | $15.15 | $15.15 | 153,800 | — | — |
| 2002-02-08 | $14.80 | $14.80 | 31,300 | — | — |
| 2002-02-07 | $15.35 | $15.35 | 147,700 | — | — |
| 2002-02-06 | $15.45 | $15.45 | 248,500 | — | — |
| 2002-02-05 | $14.40 | $14.40 | 94,300 | — | — |
| 2002-02-04 | $14.33 | $14.33 | 47,100 | — | — |
| 2002-02-01 | $14.41 | $14.41 | 15,000 | — | — |
| 2002-01-31 | $14.40 | $14.40 | 58,500 | — | — |
| 2002-01-30 | $14.40 | $14.40 | 65,200 | — | — |
| 2002-01-29 | $14.65 | $14.65 | 77,000 | — | — |
| 2002-01-28 | $14.60 | $14.60 | 151,900 | — | — |
| 2002-01-25 | $14.43 | $14.43 | 59,900 | — | — |
| 2002-01-24 | $14.43 | $14.43 | 48,500 | — | — |
| 2002-01-23 | $14.49 | $14.49 | 201,300 | — | — |
| 2002-01-22 | $14.43 | $14.43 | 52,700 | — | — |
| 2002-01-18 | $14.75 | $14.75 | 7,100 | — | — |
| 2002-01-17 | $15.00 | $15.00 | 79,700 | — | — |
| 2002-01-16 | $15.00 | $15.00 | 5,000 | — | — |
| 2002-01-15 | $15.20 | $15.20 | 6,600 | — | — |
| 2002-01-14 | $15.80 | $15.80 | 43,800 | — | — |
| 2002-01-11 | $15.99 | $15.99 | 51,700 | — | — |
| 2002-01-10 | $16.50 | $16.50 | 195,600 | — | — |
| 2002-01-09 | $15.95 | $15.95 | 35,500 | — | — |
| 2002-01-08 | $15.75 | $15.75 | 125,100 | — | — |
| 2002-01-07 | $15.45 | $15.45 | 1,200 | — | — |
| 2002-01-04 | $15.60 | $15.60 | 56,600 | — | — |
| 2002-01-03 | $15.36 | $15.36 | 15,400 | — | — |
| 2002-01-02 | $15.39 | $15.39 | 6,600 | — | — |