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
- 2001-06-15 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 | $14.14 | $14.14 | 52,000 | — | — |
| 2002-12-30 | $14.29 | $14.29 | 35,335 | — | — |
| 2002-12-27 | $14.02 | $14.02 | 52,375 | — | — |
| 2002-12-26 | $14.37 | $14.37 | 99,864 | — | — |
| 2002-12-24 | $14.09 | $14.09 | 21,928 | — | — |
| 2002-12-23 | $14.15 | $14.15 | 40,472 | — | — |
| 2002-12-20 | $14.20 | $14.20 | 46,486 | — | — |
| 2002-12-19 | $14.10 | $14.10 | 105,001 | — | — |
| 2002-12-18 | $14.35 | $14.35 | 22,053 | — | — |
| 2002-12-17 | $14.36 | $14.36 | 62,024 | — | — |
| 2002-12-16 | $14.37 | $14.37 | 46,361 | — | — |
| 2002-12-13 | $14.49 | $14.49 | 50,245 | — | — |
| 2002-12-12 | $14.68 | $14.68 | 44,732 | — | — |
| 2002-12-11 | $15.24 | $15.24 | 52,375 | — | — |
| 2002-12-10 | $15.23 | $15.23 | 83,951 | — | — |
| 2002-12-09 | $14.28 | $14.28 | 111,016 | — | — |
| 2002-12-06 | $15.09 | $15.09 | 77,811 | — | — |
| 2002-12-05 | $15.20 | $15.20 | 52,250 | — | — |
| 2002-12-04 | $15.12 | $15.12 | 131,565 | — | — |
| 2002-12-03 | $14.82 | $14.82 | 86,708 | — | — |
| 2002-12-02 | $15.20 | $15.20 | 249,974 | — | — |
| 2002-11-29 | $15.17 | $15.17 | 53,879 | — | — |
| 2002-11-27 | $15.36 | $15.36 | 85,956 | — | — |
| 2002-11-26 | $15.20 | $15.20 | 113,522 | — | — |
| 2002-11-25 | $15.98 | $15.98 | 115,401 | — | — |
| 2002-11-22 | $16.76 | $16.76 | 168,153 | — | — |
| 2002-11-21 | $16.03 | $16.03 | 277,289 | — | — |
| 2002-11-20 | $15.36 | $15.36 | 192,461 | — | — |
| 2002-11-19 | $15.07 | $15.07 | 98,486 | — | — |
| 2002-11-18 | $15.23 | $15.23 | 99,112 | — | — |
| 2002-11-15 | $15.20 | $15.20 | 125,801 | — | — |
| 2002-11-14 | $14.99 | $14.99 | 225,289 | — | — |
| 2002-11-13 | $14.64 | $14.64 | 52,501 | — | — |
| 2002-11-12 | $14.49 | $14.49 | 103,874 | — | — |
| 2002-11-11 | $14.30 | $14.30 | 66,910 | — | — |
| 2002-11-08 | $14.53 | $14.53 | 193,839 | — | — |
| 2002-11-07 | $14.84 | $14.84 | 71,170 | — | — |
| 2002-11-06 | $15.05 | $15.05 | 94,226 | — | — |
| 2002-11-05 | $14.53 | $14.53 | 59,518 | — | — |
| 2002-11-04 | $14.84 | $14.84 | 91,720 | — | — |
| 2002-11-01 | $14.01 | $14.01 | 118,033 | — | — |
| 2002-10-31 | $13.57 | $13.57 | 167,651 | — | — |
| 2002-10-30 | $13.55 | $13.55 | 33,079 | — | — |
| 2002-10-29 | $13.57 | $13.57 | 182,437 | — | — |
| 2002-10-28 | $13.65 | $13.65 | 181,059 | — | — |
| 2002-10-25 | $13.56 | $13.56 | 100,867 | — | — |
| 2002-10-24 | $13.49 | $13.49 | 185,695 | — | — |
| 2002-10-23 | $13.88 | $13.88 | 137,329 | — | — |
| 2002-10-22 | $13.79 | $13.79 | 143,970 | — | — |
| 2002-10-21 | $14.17 | $14.17 | 209,126 | — | — |
| 2002-10-18 | $14.21 | $14.21 | 197,723 | — | — |
| 2002-10-17 | $14.76 | $14.76 | 555,706 | — | — |
| 2002-10-16 | $14.21 | $14.21 | 205,367 | — | — |
| 2002-10-15 | $14.68 | $14.68 | 264,634 | — | — |
| 2002-10-14 | $13.98 | $13.98 | 236,441 | — | — |
| 2002-10-11 | $12.81 | $12.81 | 187,950 | — | — |
| 2002-10-10 | $11.18 | $11.18 | 173,039 | — | — |
| 2002-10-09 | $11.18 | $11.18 | 68,790 | — | — |
| 2002-10-08 | $11.72 | $11.72 | 119,160 | — | — |
| 2002-10-07 | $11.05 | $11.05 | 26,689 | — | — |
| 2002-10-04 | $11.33 | $11.33 | 153,367 | — | — |
| 2002-10-03 | $12.01 | $12.01 | 103,498 | — | — |
| 2002-10-02 | $12.77 | $12.77 | 339,187 | — | — |
| 2002-10-01 | $12.93 | $12.93 | 232,056 | — | — |
| 2002-09-30 | $12.09 | $12.09 | 165,521 | — | — |
| 2002-09-27 | $11.65 | $11.65 | 72,549 | — | — |
| 2002-09-26 | $11.73 | $11.73 | 224,036 | — | — |
| 2002-09-25 | $11.60 | $11.60 | 394,194 | — | — |
| 2002-09-24 | $11.54 | $11.54 | 355,852 | — | — |
| 2002-09-23 | $11.24 | $11.24 | 78,438 | — | — |
| 2002-09-20 | $11.82 | $11.82 | 194,842 | — | — |
| 2002-09-19 | $11.97 | $11.97 | 302,349 | — | — |
| 2002-09-18 | $12.18 | $12.18 | 120,664 | — | — |
| 2002-09-17 | $12.40 | $12.40 | 543,301 | — | — |
| 2002-09-16 | $11.91 | $11.91 | 180,933 | — | — |
| 2002-09-13 | $12.12 | $12.12 | 156,124 | — | — |
| 2002-09-12 | $12.58 | $12.58 | 284,055 | — | — |
| 2002-09-11 | $12.74 | $12.74 | 134,948 | — | — |
| 2002-09-10 | $12.76 | $12.76 | 131,941 | — | — |
| 2002-09-09 | $13.01 | $13.01 | 53,879 | — | — |
| 2002-09-06 | $13.19 | $13.19 | 206,369 | — | — |
| 2002-09-05 | $12.77 | $12.77 | 679,627 | — | — |
| 2002-09-04 | $13.56 | $13.56 | 110,891 | — | — |
| 2002-09-03 | $13.81 | $13.81 | 191,458 | — | — |
| 2002-08-30 | $14.37 | $14.37 | 96,982 | — | — |
| 2002-08-29 | $15.04 | $15.04 | 160,635 | — | — |
| 2002-08-28 | $15.21 | $15.21 | 134,572 | — | — |
| 2002-08-27 | $15.77 | $15.77 | 174,668 | — | — |
| 2002-08-26 | $15.52 | $15.52 | 51,498 | — | — |
| 2002-08-23 | $15.52 | $15.52 | 61,397 | — | — |
| 2002-08-22 | $15.44 | $15.44 | 49,118 | — | — |
| 2002-08-21 | $15.32 | $15.32 | 36,588 | — | — |
| 2002-08-20 | $15.40 | $15.40 | 41,224 | — | — |
| 2002-08-19 | $15.36 | $15.36 | 66,534 | — | — |
| 2002-08-16 | $15.44 | $15.44 | 154,495 | — | — |
| 2002-08-15 | $14.63 | $14.63 | 122,543 | — | — |
| 2002-08-14 | $14.41 | $14.41 | 117,281 | — | — |
| 2002-08-13 | $14.09 | $14.09 | 115,276 | — | — |
| 2002-08-12 | $14.34 | $14.34 | 77,060 | — | — |
| 2002-08-09 | $14.22 | $14.22 | 139,835 | — | — |
| 2002-08-08 | $14.41 | $14.41 | 95,604 | — | — |
| 2002-08-07 | $14.60 | $14.60 | 168,904 | — | — |
| 2002-08-06 | $13.97 | $13.97 | 228,046 | — | — |
| 2002-08-05 | $14.07 | $14.07 | 207,998 | — | — |
| 2002-08-02 | $15.28 | $15.28 | 310,619 | — | — |
| 2002-08-01 | $15.68 | $15.68 | 112,645 | — | — |
| 2002-07-31 | $16.60 | $16.60 | 101,368 | — | — |
| 2002-07-30 | $16.68 | $16.68 | 59,643 | — | — |
| 2002-07-29 | $16.71 | $16.71 | 125,801 | — | — |
| 2002-07-26 | $15.78 | $15.78 | 176,047 | — | — |
| 2002-07-25 | $16.28 | $16.28 | 46,988 | — | — |
| 2002-07-24 | $15.50 | $15.50 | 123,421 | — | — |
| 2002-07-23 | $15.53 | $15.53 | 178,051 | — | — |
| 2002-07-22 | $15.16 | $15.16 | 177,300 | — | — |
| 2002-07-19 | $15.44 | $15.44 | 178,427 | — | — |
| 2002-07-18 | $15.16 | $15.16 | 425,644 | — | — |
| 2002-07-17 | $14.01 | $14.01 | 348,334 | — | — |
| 2002-07-16 | $14.53 | $14.53 | 241,954 | — | — |
| 2002-07-15 | $14.80 | $14.80 | 214,639 | — | — |
| 2002-07-12 | $15.01 | $15.01 | 175,671 | — | — |
| 2002-07-11 | $14.67 | $14.67 | 338,185 | — | — |
| 2002-07-10 | $15.32 | $15.32 | 586,153 | — | — |
| 2002-07-09 | $15.52 | $15.52 | 1,081,966 | — | — |
| 2002-07-08 | $16.78 | $16.78 | 859,057 | — | — |
| 2002-07-05 | $17.92 | $17.92 | 288,065 | — | — |
| 2002-07-03 | $18.36 | $18.36 | 455,466 | — | — |
| 2002-07-02 | $18.91 | $18.91 | 448,323 | — | — |
| 2002-07-01 | $20.07 | $20.07 | 639,030 | — | — |
| 2002-06-28 | $20.39 | $20.39 | 1,655,589 | — | — |
| 2002-06-27 | $19.74 | $19.74 | 186,572 | — | — |
| 2002-06-26 | $19.25 | $19.25 | 337,308 | — | — |
| 2002-06-25 | $19.59 | $19.59 | 145,975 | — | — |
| 2002-06-24 | $19.44 | $19.44 | 190,957 | — | — |
| 2002-06-21 | $19.55 | $19.55 | 49,494 | — | — |
| 2002-06-20 | $19.39 | $19.39 | 353,471 | — | — |
| 2002-06-19 | $19.95 | $19.95 | 258,118 | — | — |
| 2002-06-18 | $19.55 | $19.55 | 94,476 | — | — |
| 2002-06-17 | $19.19 | $19.19 | 140,211 | — | — |
| 2002-06-14 | $18.36 | $18.36 | 147,228 | — | — |
| 2002-06-13 | $18.52 | $18.52 | 315,004 | — | — |
| 2002-06-12 | $17.65 | $17.65 | 344,324 | — | — |
| 2002-06-11 | $16.94 | $16.94 | 45,108 | — | — |
| 2002-06-10 | $17.02 | $17.02 | 57,513 | — | — |
| 2002-06-07 | $16.96 | $16.96 | 120,163 | — | — |
| 2002-06-06 | $17.77 | $17.77 | 89,840 | — | — |
| 2002-06-05 | $16.70 | $16.70 | 32,954 | — | — |
| 2002-06-04 | $17.05 | $17.05 | 68,539 | — | — |
| 2002-06-03 | $16.88 | $16.88 | 94,226 | — | — |
| 2002-05-31 | $17.34 | $17.34 | 227,795 | — | — |
| 2002-05-30 | $17.12 | $17.12 | 196,470 | — | — |
| 2002-05-29 | $17.02 | $17.02 | 77,185 | — | — |
| 2002-05-28 | $16.38 | $16.38 | 226,918 | — | — |
| 2002-05-24 | $16.32 | $16.32 | 41,850 | — | — |
| 2002-05-23 | $16.66 | $16.66 | 45,985 | — | — |
| 2002-05-22 | $16.76 | $16.76 | 75,556 | — | — |
| 2002-05-21 | $17.24 | $17.24 | 49,243 | — | — |
| 2002-05-20 | $17.56 | $17.56 | 139,334 | — | — |
| 2002-05-17 | $17.80 | $17.80 | 169,656 | — | — |
| 2002-05-16 | $18.99 | $18.99 | 257,116 | — | — |
| 2002-05-15 | $18.57 | $18.57 | 68,790 | — | — |
| 2002-05-14 | $18.16 | $18.16 | 130,563 | — | — |
| 2002-05-13 | $17.72 | $17.72 | 118,283 | — | — |
| 2002-05-10 | $17.12 | $17.12 | 236,942 | — | — |
| 2002-05-09 | $17.56 | $17.56 | 125,175 | — | — |
| 2002-05-08 | $18.06 | $18.06 | 239,198 | — | — |
| 2002-05-07 | $19.47 | $19.47 | 77,811 | — | — |
| 2002-05-06 | $19.63 | $19.63 | 81,194 | — | — |
| 2002-05-03 | $19.55 | $19.55 | 84,327 | — | — |
| 2002-05-02 | $19.59 | $19.59 | 30,824 | — | — |
| 2002-05-01 | $19.47 | $19.47 | 283,303 | — | — |
| 2002-04-30 | $19.67 | $19.67 | 120,915 | — | — |
| 2002-04-29 | $19.76 | $19.76 | 5,012 | — | — |
| 2002-04-26 | $19.95 | $19.95 | 43,479 | — | — |
| 2002-04-25 | $19.87 | $19.87 | 71,170 | — | — |
| 2002-04-24 | $19.70 | $19.70 | 58,014 | — | — |
| 2002-04-23 | $19.23 | $19.23 | 191,333 | — | — |
| 2002-04-22 | $19.07 | $19.07 | 87,459 | — | — |
| 2002-04-19 | $19.55 | $19.55 | 23,556 | — | — |
| 2002-04-18 | $19.19 | $19.19 | 209,878 | — | — |
| 2002-04-17 | $19.87 | $19.87 | 201,858 | — | — |
| 2002-04-16 | $20.15 | $20.15 | 86,833 | — | — |
| 2002-04-15 | $20.59 | $20.59 | 240,325 | — | — |
| 2002-04-12 | $20.55 | $20.55 | 32,954 | — | — |
| 2002-04-11 | $20.45 | $20.45 | 90,216 | — | — |
| 2002-04-10 | $20.31 | $20.31 | 54,130 | — | — |
| 2002-04-09 | $20.34 | $20.34 | 146,852 | — | — |
| 2002-04-08 | $20.27 | $20.27 | 180,307 | — | — |
| 2002-04-05 | $19.23 | $19.23 | 55,508 | — | — |
| 2002-04-04 | $20.15 | $20.15 | 102,245 | — | — |
| 2002-04-03 | $19.95 | $19.95 | 162,514 | — | — |
| 2002-04-02 | $19.75 | $19.75 | 215,516 | — | — |
| 2002-04-01 | $20.71 | $20.71 | 59,392 | — | — |
| 2002-03-28 | $20.06 | $20.06 | 113,146 | — | — |
| 2002-03-27 | $19.45 | $19.45 | 78,939 | — | — |
| 2002-03-26 | $19.79 | $19.79 | 261,000 | — | — |
| 2002-03-25 | $19.04 | $19.04 | 42,226 | — | — |
| 2002-03-22 | $18.12 | $18.12 | 40,472 | — | — |
| 2002-03-21 | $18.48 | $18.48 | 39,845 | — | — |
| 2002-03-20 | $18.04 | $18.04 | 28,193 | — | — |
| 2002-03-19 | $18.44 | $18.44 | 49,243 | — | — |
| 2002-03-18 | $18.56 | $18.56 | 7,769 | — | — |
| 2002-03-15 | $17.96 | $17.96 | 57,137 | — | — |
| 2002-03-14 | $18.00 | $18.00 | 54,130 | — | — |
| 2002-03-13 | $18.16 | $18.16 | 80,317 | — | — |
| 2002-03-12 | $19.03 | $19.03 | 60,395 | — | — |
| 2002-03-11 | $19.07 | $19.07 | 134,071 | — | — |
| 2002-03-08 | $18.75 | $18.75 | 32,954 | — | — |
| 2002-03-07 | $18.52 | $18.52 | 114,775 | — | — |
| 2002-03-06 | $18.95 | $18.95 | 298,590 | — | — |
| 2002-03-05 | $18.36 | $18.36 | 185,695 | — | — |
| 2002-03-04 | $18.04 | $18.04 | 100,992 | — | — |
| 2002-03-01 | $17.17 | $17.17 | 95,855 | — | — |
| 2002-02-28 | $16.92 | $16.92 | 119,912 | — | — |
| 2002-02-27 | $16.56 | $16.56 | 311,997 | — | — |
| 2002-02-26 | $16.37 | $16.37 | 102,245 | — | — |
| 2002-02-25 | $16.66 | $16.66 | 21,552 | — | — |
| 2002-02-22 | $16.76 | $16.76 | 118,283 | — | — |
| 2002-02-21 | $16.92 | $16.92 | 8,395 | — | — |
| 2002-02-20 | $17.32 | $17.32 | 117,531 | — | — |
| 2002-02-19 | $17.13 | $17.13 | 211,005 | — | — |
| 2002-02-15 | $16.90 | $16.90 | 35,711 | — | — |
| 2002-02-14 | $17.11 | $17.11 | 125,927 | — | — |
| 2002-02-13 | $16.80 | $16.80 | 94,476 | — | — |
| 2002-02-12 | $16.92 | $16.92 | 120,789 | — | — |
| 2002-02-11 | $15.80 | $15.80 | 64,530 | — | — |
| 2002-02-08 | $15.68 | $15.68 | 401,085 | — | — |
| 2002-02-07 | $15.36 | $15.36 | 201,858 | — | — |
| 2002-02-06 | $15.20 | $15.20 | 293,954 | — | — |
| 2002-02-05 | $15.16 | $15.16 | 167,651 | — | — |
| 2002-02-04 | $15.96 | $15.96 | 172,538 | — | — |
| 2002-02-01 | $16.76 | $16.76 | 297,838 | — | — |
| 2002-01-31 | $17.16 | $17.16 | 470,877 | — | — |
| 2002-01-30 | $17.88 | $17.88 | 122,794 | — | — |
| 2002-01-29 | $17.26 | $17.26 | 136,577 | — | — |
| 2002-01-28 | $17.72 | $17.72 | 98,110 | — | — |
| 2002-01-25 | $17.72 | $17.72 | 132,066 | — | — |
| 2002-01-24 | $17.61 | $17.61 | 184,692 | — | — |
| 2002-01-23 | $17.56 | $17.56 | 474,511 | — | — |
| 2002-01-22 | $16.80 | $16.80 | 171,160 | — | — |
| 2002-01-18 | $16.92 | $16.92 | 26,814 | — | — |
| 2002-01-17 | $16.82 | $16.82 | 26,188 | — | — |
| 2002-01-16 | $16.82 | $16.82 | 31,952 | — | — |
| 2002-01-15 | $16.64 | $16.64 | 240,325 | — | — |
| 2002-01-14 | $16.28 | $16.28 | 78,939 | — | — |
| 2002-01-11 | $16.36 | $16.36 | 352,970 | — | — |
| 2002-01-10 | $16.44 | $16.44 | 380,035 | — | — |
| 2002-01-09 | $16.43 | $16.43 | 199,352 | — | — |
| 2002-01-08 | $17.12 | $17.12 | 139,334 | — | — |
| 2002-01-07 | $16.26 | $16.26 | 216,268 | — | — |
| 2002-01-04 | $15.32 | $15.32 | 132,818 | — | — |
| 2002-01-03 | $14.41 | $14.41 | 55,633 | — | — |
| 2002-01-02 | $13.97 | $13.97 | 127,806 | — | — |