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
- 1980-03-17 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 | $11.21 | $14.63 | 5,900 | — | — |
| 2002-12-30 | $10.58 | $13.81 | 500 | — | — |
| 2002-12-27 | $10.30 | $13.45 | 600 | — | — |
| 2002-12-26 | $10.30 | $13.45 | 2,600 | — | — |
| 2002-12-24 | $10.00 | $13.05 | 7,700 | — | — |
| 2002-12-23 | $9.59 | $12.52 | 6,300 | — | — |
| 2002-12-20 | $10.11 | $13.20 | 3,700 | — | — |
| 2002-12-19 | $9.99 | $13.04 | 700 | — | — |
| 2002-12-18 | $9.60 | $12.53 | 0 | — | — |
| 2002-12-17 | $9.60 | $12.53 | 2,700 | — | — |
| 2002-12-16 | $9.99 | $13.04 | 400 | — | — |
| 2002-12-13 | $9.54 | $12.45 | 0 | — | — |
| 2002-12-12 | $9.54 | $12.45 | 0 | — | — |
| 2002-12-11 | $9.54 | $12.45 | 1,600 | — | — |
| 2002-12-10 | $9.41 | $12.28 | 900 | — | — |
| 2002-12-09 | $9.45 | $12.34 | 2,800 | — | — |
| 2002-12-06 | $9.58 | $12.51 | 5,100 | — | — |
| 2002-12-05 | $9.05 | $11.81 | 800 | — | — |
| 2002-12-04 | $9.34 | $12.19 | 7,100 | — | — |
| 2002-12-03 | $9.60 | $12.47 | 200 | — | — |
| 2002-12-02 | $9.75 | $12.66 | 800 | — | — |
| 2002-11-29 | $9.70 | $12.60 | 3,000 | — | — |
| 2002-11-27 | $9.89 | $12.84 | 1,000 | — | — |
| 2002-11-26 | $9.45 | $12.27 | 1,600 | — | — |
| 2002-11-25 | $8.86 | $11.51 | 9,700 | — | — |
| 2002-11-22 | $9.17 | $11.91 | 6,200 | — | — |
| 2002-11-21 | $9.05 | $11.75 | 17,600 | — | — |
| 2002-11-20 | $9.16 | $11.89 | 36,300 | — | — |
| 2002-11-19 | $9.11 | $11.83 | 300 | — | — |
| 2002-11-18 | $9.40 | $12.21 | 9,100 | — | — |
| 2002-11-15 | $9.58 | $12.44 | 400 | — | — |
| 2002-11-14 | $9.77 | $12.69 | 17,600 | — | — |
| 2002-11-13 | $9.00 | $11.69 | 2,000 | — | — |
| 2002-11-12 | $9.23 | $11.99 | 23,900 | — | — |
| 2002-11-11 | $9.21 | $11.96 | 136,900 | — | — |
| 2002-11-08 | $9.69 | $12.58 | 800 | — | — |
| 2002-11-07 | $9.90 | $12.86 | 2,200 | — | — |
| 2002-11-06 | $10.20 | $13.25 | 18,400 | — | — |
| 2002-11-05 | $9.84 | $12.78 | 8,000 | — | — |
| 2002-11-04 | $10.55 | $13.70 | 12,200 | — | — |
| 2002-11-01 | $10.90 | $14.15 | 10,500 | — | — |
| 2002-10-31 | $10.01 | $13.00 | 35,800 | — | — |
| 2002-10-30 | $10.21 | $13.26 | 1,000 | — | — |
| 2002-10-29 | $10.20 | $13.25 | 1,100 | — | — |
| 2002-10-28 | $10.60 | $13.76 | 100 | — | — |
| 2002-10-25 | $10.60 | $13.76 | 1,000 | — | — |
| 2002-10-24 | $10.62 | $13.79 | 26,900 | — | — |
| 2002-10-23 | $10.54 | $13.69 | 35,200 | — | — |
| 2002-10-22 | $10.35 | $13.44 | 28,900 | — | — |
| 2002-10-21 | $10.51 | $13.65 | 25,200 | — | — |
| 2002-10-18 | $10.97 | $14.25 | 11,700 | — | — |
| 2002-10-17 | $10.86 | $14.10 | 1,100 | — | — |
| 2002-10-16 | $10.64 | $13.82 | 22,200 | — | — |
| 2002-10-15 | $10.21 | $13.26 | 4,100 | — | — |
| 2002-10-14 | $10.33 | $13.41 | 1,000 | — | — |
| 2002-10-11 | $10.50 | $13.64 | 3,000 | — | — |
| 2002-10-10 | $10.46 | $13.58 | 1,500 | — | — |
| 2002-10-09 | $10.80 | $14.02 | 10,300 | — | — |
| 2002-10-08 | $10.80 | $14.02 | 8,300 | — | — |
| 2002-10-07 | $11.24 | $14.60 | 3,100 | — | — |
| 2002-10-04 | $10.89 | $14.14 | 1,300 | — | — |
| 2002-10-03 | $10.81 | $14.04 | 1,200 | — | — |
| 2002-10-02 | $10.88 | $14.13 | 800 | — | — |
| 2002-10-01 | $10.60 | $13.76 | 1,400 | — | — |
| 2002-09-30 | $10.06 | $13.06 | 400 | — | — |
| 2002-09-27 | $10.31 | $13.39 | 8,900 | — | — |
| 2002-09-26 | $10.34 | $13.43 | 8,200 | — | — |
| 2002-09-25 | $8.89 | $11.54 | 3,100 | — | — |
| 2002-09-24 | $8.61 | $11.18 | 4,100 | — | — |
| 2002-09-23 | $8.65 | $11.23 | 5,900 | — | — |
| 2002-09-20 | $9.02 | $11.71 | 22,400 | — | — |
| 2002-09-19 | $9.20 | $11.95 | 11,800 | — | — |
| 2002-09-18 | $10.07 | $13.08 | 1,600 | — | — |
| 2002-09-17 | $10.29 | $13.36 | 2,100 | — | — |
| 2002-09-16 | $10.28 | $13.35 | 500 | — | — |
| 2002-09-13 | $10.49 | $13.62 | 600 | — | — |
| 2002-09-12 | $9.95 | $12.92 | 2,700 | — | — |
| 2002-09-11 | $10.56 | $13.71 | 3,000 | — | — |
| 2002-09-10 | $10.74 | $13.95 | 1,300 | — | — |
| 2002-09-09 | $10.59 | $13.75 | 20,900 | — | — |
| 2002-09-06 | $10.28 | $13.35 | 13,500 | — | — |
| 2002-09-05 | $11.00 | $14.28 | 8,400 | — | — |
| 2002-09-04 | $12.25 | $15.91 | 100 | — | — |
| 2002-09-03 | $11.01 | $14.23 | 1,300 | — | — |
| 2002-08-30 | $11.83 | $15.29 | 1,300 | — | — |
| 2002-08-29 | $11.06 | $14.30 | 0 | — | — |
| 2002-08-28 | $11.06 | $14.30 | 2,900 | — | — |
| 2002-08-27 | $11.47 | $14.83 | 1,600 | — | — |
| 2002-08-26 | $12.35 | $15.96 | 0 | — | — |
| 2002-08-23 | $12.35 | $15.96 | 500 | — | — |
| 2002-08-22 | $12.13 | $15.68 | 6,100 | — | — |
| 2002-08-21 | $11.73 | $15.16 | 800 | — | — |
| 2002-08-20 | $12.08 | $15.62 | 30,500 | — | — |
| 2002-08-19 | $11.45 | $14.80 | 8,800 | — | — |
| 2002-08-16 | $11.24 | $14.53 | 300 | — | — |
| 2002-08-15 | $11.10 | $14.35 | 49,800 | — | — |
| 2002-08-14 | $10.60 | $13.70 | 13,900 | — | — |
| 2002-08-13 | $11.51 | $14.88 | 900 | — | — |
| 2002-08-12 | $11.99 | $15.50 | 1,200 | — | — |
| 2002-08-09 | $11.35 | $14.67 | 5,300 | — | — |
| 2002-08-08 | $11.75 | $15.19 | 3,800 | — | — |
| 2002-08-07 | $12.00 | $15.51 | 900 | — | — |
| 2002-08-06 | $12.15 | $15.71 | 1,300 | — | — |
| 2002-08-05 | $11.95 | $15.45 | 98,800 | — | — |
| 2002-08-02 | $11.85 | $15.32 | 1,900 | — | — |
| 2002-08-01 | $12.10 | $15.64 | 1,400 | — | — |
| 2002-07-31 | $12.30 | $15.90 | 2,300 | — | — |
| 2002-07-30 | $12.15 | $15.71 | 1,100 | — | — |
| 2002-07-29 | $12.35 | $15.96 | 79,100 | — | — |
| 2002-07-26 | $11.88 | $15.36 | 9,500 | — | — |
| 2002-07-25 | $10.65 | $13.77 | 4,000 | — | — |
| 2002-07-24 | $11.10 | $14.35 | 3,300 | — | — |
| 2002-07-23 | $11.21 | $14.49 | 5,600 | — | — |
| 2002-07-22 | $10.40 | $13.44 | 116,400 | — | — |
| 2002-07-19 | $11.10 | $14.35 | 12,800 | — | — |
| 2002-07-18 | $11.40 | $14.74 | 25,100 | — | — |
| 2002-07-17 | $11.10 | $14.35 | 8,800 | — | — |
| 2002-07-16 | $11.05 | $14.28 | 4,900 | — | — |
| 2002-07-15 | $11.25 | $14.54 | 6,300 | — | — |
| 2002-07-12 | $11.05 | $14.28 | 4,300 | — | — |
| 2002-07-11 | $11.45 | $14.80 | 19,000 | — | — |
| 2002-07-10 | $11.70 | $15.12 | 9,000 | — | — |
| 2002-07-09 | $11.87 | $15.34 | 5,000 | — | — |
| 2002-07-08 | $12.34 | $15.95 | 4,200 | — | — |
| 2002-07-05 | $12.67 | $16.38 | 1,300 | — | — |
| 2002-07-03 | $12.50 | $16.16 | 8,200 | — | — |
| 2002-07-02 | $12.75 | $16.48 | 5,900 | — | — |
| 2002-07-01 | $13.20 | $17.06 | 8,500 | — | — |
| 2002-06-28 | $13.27 | $17.15 | 112,700 | — | — |
| 2002-06-27 | $13.92 | $17.99 | 22,500 | — | — |
| 2002-06-26 | $14.05 | $18.16 | 8,800 | — | — |
| 2002-06-25 | $14.30 | $18.49 | 3,800 | — | — |
| 2002-06-24 | $14.27 | $18.45 | 3,400 | — | — |
| 2002-06-21 | $14.45 | $18.68 | 205,500 | — | — |
| 2002-06-20 | $14.40 | $18.61 | 2,300 | — | — |
| 2002-06-19 | $14.45 | $18.68 | 8,000 | — | — |
| 2002-06-18 | $14.50 | $18.74 | 500 | — | — |
| 2002-06-17 | $14.55 | $18.81 | 4,300 | — | — |
| 2002-06-14 | $14.70 | $19.00 | 11,700 | — | — |
| 2002-06-13 | $14.70 | $19.00 | 3,400 | — | — |
| 2002-06-12 | $14.70 | $19.00 | 1,700 | — | — |
| 2002-06-11 | $14.70 | $19.00 | 7,800 | — | — |
| 2002-06-10 | $14.63 | $18.91 | 500 | — | — |
| 2002-06-07 | $14.50 | $18.74 | 1,200 | — | — |
| 2002-06-06 | $14.00 | $18.10 | 10,200 | — | — |
| 2002-06-05 | $15.00 | $19.39 | 1,500 | — | — |
| 2002-06-04 | $15.10 | $19.43 | 8,000 | — | — |
| 2002-06-03 | $15.13 | $19.47 | 2,500 | — | — |
| 2002-05-31 | $15.15 | $19.49 | 71,200 | — | — |
| 2002-05-30 | $14.84 | $19.09 | 400 | — | — |
| 2002-05-29 | $14.85 | $19.11 | 39,700 | — | — |
| 2002-05-28 | $14.85 | $19.11 | 1,200 | — | — |
| 2002-05-24 | $14.50 | $18.66 | 900 | — | — |
| 2002-05-23 | $14.15 | $18.21 | 1,600 | — | — |
| 2002-05-22 | $14.40 | $18.53 | 500 | — | — |
| 2002-05-21 | $14.70 | $18.91 | 400 | — | — |
| 2002-05-20 | $14.50 | $18.66 | 2,800 | — | — |
| 2002-05-17 | $15.00 | $19.30 | 2,900 | — | — |
| 2002-05-16 | $15.00 | $19.30 | 15,100 | — | — |
| 2002-05-15 | $14.15 | $18.21 | 25,700 | — | — |
| 2002-05-14 | $13.99 | $18.00 | 11,600 | — | — |
| 2002-05-13 | $14.00 | $18.01 | 10,700 | — | — |
| 2002-05-10 | $14.00 | $18.01 | 7,600 | — | — |
| 2002-05-09 | $13.75 | $17.69 | 6,400 | — | — |
| 2002-05-08 | $13.33 | $17.15 | 16,200 | — | — |
| 2002-05-07 | $13.00 | $16.73 | 4,100 | — | — |
| 2002-05-06 | $12.76 | $16.42 | 2,100 | — | — |
| 2002-05-03 | $13.00 | $16.73 | 0 | — | — |
| 2002-05-02 | $13.00 | $16.73 | 8,400 | — | — |
| 2002-05-01 | $13.00 | $16.73 | 18,800 | — | — |
| 2002-04-30 | $13.00 | $16.73 | 12,700 | — | — |
| 2002-04-29 | $12.25 | $15.76 | 14,100 | — | — |
| 2002-04-26 | $12.50 | $16.08 | 500 | — | — |
| 2002-04-25 | $12.75 | $16.41 | 6,500 | — | — |
| 2002-04-24 | $12.70 | $16.34 | 3,500 | — | — |
| 2002-04-23 | $11.75 | $15.12 | 2,600 | — | — |
| 2002-04-22 | $11.18 | $14.39 | 300 | — | — |
| 2002-04-19 | $11.44 | $14.72 | 4,000 | — | — |
| 2002-04-18 | $11.00 | $14.15 | 2,700 | — | — |
| 2002-04-17 | $10.74 | $13.82 | 6,500 | — | — |
| 2002-04-16 | $11.10 | $14.28 | 1,800 | — | — |
| 2002-04-15 | $10.94 | $14.08 | 187,100 | — | — |
| 2002-04-12 | $10.94 | $14.08 | 0 | — | — |
| 2002-04-11 | $10.94 | $14.08 | 400 | — | — |
| 2002-04-10 | $10.85 | $13.96 | 100 | — | — |
| 2002-04-09 | $10.65 | $13.70 | 30,000 | — | — |
| 2002-04-08 | $10.95 | $14.09 | 700 | — | — |
| 2002-04-05 | $10.93 | $14.06 | 2,200 | — | — |
| 2002-04-04 | $10.78 | $13.87 | 200 | — | — |
| 2002-04-03 | $10.60 | $13.64 | 4,400 | — | — |
| 2002-04-02 | $10.70 | $13.77 | 15,900 | — | — |
| 2002-04-01 | $10.55 | $13.57 | 900 | — | — |
| 2002-03-28 | $10.60 | $13.64 | 5,900 | — | — |
| 2002-03-27 | $10.72 | $13.79 | 22,600 | — | — |
| 2002-03-26 | $10.72 | $13.79 | 3,400 | — | — |
| 2002-03-25 | $10.72 | $13.79 | 100 | — | — |
| 2002-03-22 | $10.72 | $13.79 | 4,900 | — | — |
| 2002-03-21 | $10.78 | $13.87 | 300 | — | — |
| 2002-03-20 | $10.72 | $13.79 | 400 | — | — |
| 2002-03-19 | $10.79 | $13.88 | 19,200 | — | — |
| 2002-03-18 | $10.65 | $13.70 | 300 | — | — |
| 2002-03-15 | $10.50 | $13.51 | 5,200 | — | — |
| 2002-03-14 | $10.90 | $14.02 | 1,500 | — | — |
| 2002-03-13 | $10.73 | $13.81 | 1,600 | — | — |
| 2002-03-12 | $10.75 | $13.83 | 300 | — | — |
| 2002-03-11 | $10.75 | $13.83 | 6,400 | — | — |
| 2002-03-08 | $10.85 | $13.96 | 58,700 | — | — |
| 2002-03-07 | $10.74 | $13.82 | 6,800 | — | — |
| 2002-03-06 | $10.75 | $13.83 | 4,600 | — | — |
| 2002-03-05 | $10.70 | $13.77 | 1,200 | — | — |
| 2002-03-04 | $10.94 | $13.99 | 400 | — | — |
| 2002-03-01 | $11.00 | $14.06 | 600 | — | — |
| 2002-02-28 | $10.84 | $13.86 | 0 | — | — |
| 2002-02-27 | $10.84 | $13.86 | 1,100 | — | — |
| 2002-02-26 | $11.00 | $14.06 | 0 | — | — |
| 2002-02-25 | $11.00 | $14.06 | 4,200 | — | — |
| 2002-02-22 | $10.75 | $13.74 | 2,300 | — | — |
| 2002-02-21 | $10.75 | $13.74 | 1,600 | — | — |
| 2002-02-20 | $11.09 | $14.18 | 800 | — | — |
| 2002-02-19 | $10.75 | $13.74 | 300 | — | — |
| 2002-02-15 | $11.00 | $14.06 | 200 | — | — |
| 2002-02-14 | $11.00 | $14.06 | 1,000 | — | — |
| 2002-02-13 | $10.75 | $13.74 | 0 | — | — |
| 2002-02-12 | $10.75 | $13.74 | 4,500 | — | — |
| 2002-02-11 | $11.00 | $14.06 | 0 | — | — |
| 2002-02-08 | $11.00 | $14.06 | 0 | — | — |
| 2002-02-07 | $11.00 | $14.06 | 1,100 | — | — |
| 2002-02-06 | $11.40 | $14.57 | 3,400 | — | — |
| 2002-02-05 | $11.40 | $14.57 | 0 | — | — |
| 2002-02-04 | $11.40 | $14.57 | 0 | — | — |
| 2002-02-01 | $11.40 | $14.57 | 300 | — | — |
| 2002-01-31 | $10.85 | $13.87 | 0 | — | — |
| 2002-01-30 | $10.85 | $13.87 | 3,100 | — | — |
| 2002-01-29 | $12.05 | $15.41 | 200 | — | — |
| 2002-01-28 | $12.46 | $15.93 | 0 | — | — |
| 2002-01-25 | $12.46 | $15.93 | 1,600 | — | — |
| 2002-01-24 | $12.05 | $15.41 | 300 | — | — |
| 2002-01-23 | $12.12 | $15.49 | 2,100 | — | — |
| 2002-01-22 | $12.25 | $15.66 | 0 | — | — |
| 2002-01-18 | $12.25 | $15.66 | 5,000 | — | — |
| 2002-01-17 | $11.02 | $14.09 | 6,900 | — | — |
| 2002-01-16 | $11.12 | $14.22 | 34,000 | — | — |
| 2002-01-15 | $11.25 | $14.38 | 200 | — | — |
| 2002-01-14 | $11.40 | $14.57 | 500 | — | — |
| 2002-01-11 | $11.55 | $14.77 | 4,300 | — | — |
| 2002-01-10 | $11.45 | $14.64 | 2,300 | — | — |
| 2002-01-09 | $11.50 | $14.70 | 4,700 | — | — |
| 2002-01-08 | $11.75 | $15.02 | 300 | — | — |
| 2002-01-07 | $11.70 | $14.96 | 4,300 | — | — |
| 2002-01-04 | $11.81 | $15.10 | 6,100 | — | — |
| 2002-01-03 | $12.10 | $15.47 | 2,100 | — | — |
| 2002-01-02 | $12.00 | $15.34 | 2,400 | — | — |