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
- 1999-04-01 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 | $12.72 | $15.31 | 119,750 | — | — |
| 2002-12-30 | $12.72 | $15.31 | 91,001 | — | — |
| 2002-12-27 | $12.68 | $15.26 | 38,257 | — | — |
| 2002-12-26 | $12.80 | $15.40 | 97,565 | — | — |
| 2002-12-24 | $12.78 | $15.38 | 52,744 | — | — |
| 2002-12-23 | $12.80 | $15.40 | 126,994 | — | — |
| 2002-12-20 | $12.59 | $15.15 | 155,063 | — | — |
| 2002-12-19 | $12.30 | $14.81 | 113,864 | — | — |
| 2002-12-18 | $12.36 | $14.88 | 184,039 | — | — |
| 2002-12-17 | $12.71 | $15.30 | 91,906 | — | — |
| 2002-12-16 | $12.78 | $15.38 | 123,598 | — | — |
| 2002-12-13 | $12.50 | $15.04 | 162,081 | — | — |
| 2002-12-12 | $12.62 | $15.19 | 107,073 | — | — |
| 2002-12-11 | $12.78 | $15.39 | 275,945 | — | — |
| 2002-12-10 | $12.63 | $15.20 | 215,504 | — | — |
| 2002-12-09 | $12.39 | $14.91 | 157,101 | — | — |
| 2002-12-06 | $12.33 | $14.84 | 93,944 | — | — |
| 2002-12-05 | $12.22 | $14.71 | 75,834 | — | — |
| 2002-12-04 | $12.21 | $14.70 | 167,061 | — | — |
| 2002-12-03 | $12.07 | $14.53 | 234,746 | — | — |
| 2002-12-02 | $12.22 | $14.71 | 277,756 | — | — |
| 2002-11-29 | $12.15 | $14.63 | 67,006 | — | — |
| 2002-11-27 | $12.17 | $14.64 | 120,202 | — | — |
| 2002-11-26 | $11.99 | $14.43 | 138,765 | — | — |
| 2002-11-25 | $12.07 | $14.52 | 170,683 | — | — |
| 2002-11-22 | $12.10 | $14.56 | 201,469 | — | — |
| 2002-11-21 | $12.07 | $14.52 | 917,251 | — | — |
| 2002-11-20 | $11.95 | $14.38 | 972,259 | — | — |
| 2002-11-19 | $12.03 | $13.83 | 183,360 | — | — |
| 2002-11-18 | $12.04 | $13.84 | 402,712 | — | — |
| 2002-11-15 | $12.17 | $14.00 | 189,472 | — | — |
| 2002-11-14 | $12.21 | $14.04 | 180,191 | — | — |
| 2002-11-13 | $11.97 | $13.76 | 601,239 | — | — |
| 2002-11-12 | $11.92 | $13.70 | 504,352 | — | — |
| 2002-11-11 | $11.88 | $13.66 | 1,227,378 | — | — |
| 2002-11-08 | $11.50 | $13.22 | 1,683,740 | — | — |
| 2002-11-07 | $10.87 | $12.49 | 465,869 | — | — |
| 2002-11-06 | $10.50 | $12.08 | 233,614 | — | — |
| 2002-11-05 | $10.67 | $12.27 | 233,614 | — | — |
| 2002-11-04 | $10.47 | $12.04 | 208,260 | — | — |
| 2002-11-01 | $10.45 | $12.02 | 201,922 | — | — |
| 2002-10-31 | $10.37 | $11.92 | 197,847 | — | — |
| 2002-10-30 | $10.17 | $11.69 | 157,327 | — | — |
| 2002-10-29 | $10.09 | $11.49 | 204,865 | — | — |
| 2002-10-28 | $10.05 | $11.45 | 118,844 | — | — |
| 2002-10-25 | $10.13 | $11.54 | 63,610 | — | — |
| 2002-10-24 | $9.98 | $11.37 | 121,334 | — | — |
| 2002-10-23 | $9.98 | $11.37 | 129,257 | — | — |
| 2002-10-22 | $9.93 | $11.31 | 117,033 | — | — |
| 2002-10-21 | $10.09 | $11.49 | 117,712 | — | — |
| 2002-10-18 | $10.00 | $11.39 | 71,759 | — | — |
| 2002-10-17 | $9.90 | $11.28 | 55,234 | — | — |
| 2002-10-16 | $9.66 | $11.00 | 184,265 | — | — |
| 2002-10-15 | $10.04 | $11.44 | 251,950 | — | — |
| 2002-10-14 | $9.71 | $11.05 | 66,326 | — | — |
| 2002-10-11 | $9.55 | $10.88 | 74,702 | — | — |
| 2002-10-10 | $9.41 | $10.72 | 233,387 | — | — |
| 2002-10-09 | $9.07 | $10.33 | 157,780 | — | — |
| 2002-10-08 | $9.30 | $10.60 | 275,040 | — | — |
| 2002-10-07 | $9.00 | $10.25 | 522,236 | — | — |
| 2002-10-04 | $9.31 | $10.61 | 244,027 | — | — |
| 2002-10-03 | $9.43 | $10.74 | 363,550 | — | — |
| 2002-10-02 | $9.76 | $11.12 | 42,558 | — | — |
| 2002-10-01 | $10.04 | $11.43 | 152,800 | — | — |
| 2002-09-30 | $9.79 | $11.15 | 219,579 | — | — |
| 2002-09-27 | $9.82 | $11.18 | 84,210 | — | — |
| 2002-09-26 | $10.01 | $11.41 | 125,635 | — | — |
| 2002-09-25 | $9.79 | $11.15 | 115,901 | — | — |
| 2002-09-24 | $9.67 | $11.02 | 90,774 | — | — |
| 2002-09-23 | $9.78 | $11.15 | 124,277 | — | — |
| 2002-09-20 | $9.91 | $11.29 | 129,710 | — | — |
| 2002-09-19 | $9.78 | $11.15 | 481,036 | — | — |
| 2002-09-18 | $10.12 | $11.52 | 267,796 | — | — |
| 2002-09-17 | $10.46 | $11.91 | 188,793 | — | — |
| 2002-09-16 | $10.39 | $11.83 | 51,839 | — | — |
| 2002-09-13 | $10.58 | $12.05 | 110,469 | — | — |
| 2002-09-12 | $10.40 | $11.84 | 97,565 | — | — |
| 2002-09-11 | $10.62 | $12.09 | 154,837 | — | — |
| 2002-09-10 | $10.59 | $12.06 | 377,132 | — | — |
| 2002-09-09 | $11.00 | $12.53 | 86,021 | — | — |
| 2002-09-06 | $11.01 | $12.54 | 121,334 | — | — |
| 2002-09-05 | $11.05 | $12.58 | 198,074 | — | — |
| 2002-09-04 | $11.01 | $12.54 | 114,317 | — | — |
| 2002-09-03 | $10.93 | $12.45 | 131,974 | — | — |
| 2002-08-30 | $11.25 | $12.82 | 199,885 | — | — |
| 2002-08-29 | $11.03 | $12.56 | 67,006 | — | — |
| 2002-08-28 | $11.10 | $12.64 | 134,464 | — | — |
| 2002-08-27 | $11.12 | $12.67 | 95,755 | — | — |
| 2002-08-26 | $11.06 | $12.59 | 114,996 | — | — |
| 2002-08-23 | $11.02 | $12.55 | 80,135 | — | — |
| 2002-08-22 | $11.10 | $12.64 | 132,426 | — | — |
| 2002-08-21 | $11.17 | $12.72 | 119,297 | — | — |
| 2002-08-20 | $11.17 | $12.72 | 185,397 | — | — |
| 2002-08-19 | $11.19 | $12.75 | 267,117 | — | — |
| 2002-08-16 | $11.33 | $12.90 | 163,892 | — | — |
| 2002-08-15 | $11.35 | $12.93 | 150,536 | — | — |
| 2002-08-14 | $11.34 | $12.92 | 135,143 | — | — |
| 2002-08-13 | $11.04 | $12.58 | 197,847 | — | — |
| 2002-08-12 | $11.12 | $12.67 | 145,556 | — | — |
| 2002-08-09 | $11.14 | $12.68 | 175,210 | — | — |
| 2002-08-08 | $11.15 | $12.70 | 106,847 | — | — |
| 2002-08-07 | $11.14 | $12.69 | 163,892 | — | — |
| 2002-08-06 | $11.11 | $12.65 | 171,588 | — | — |
| 2002-08-05 | $11.03 | $12.56 | 115,449 | — | — |
| 2002-08-02 | $11.06 | $12.59 | 149,404 | — | — |
| 2002-08-01 | $11.36 | $12.94 | 144,198 | — | — |
| 2002-07-31 | $11.67 | $13.29 | 194,452 | — | — |
| 2002-07-30 | $11.51 | $13.01 | 127,899 | — | — |
| 2002-07-29 | $11.79 | $13.33 | 308,090 | — | — |
| 2002-07-26 | $11.44 | $12.93 | 247,422 | — | — |
| 2002-07-25 | $11.52 | $13.02 | 222,069 | — | — |
| 2002-07-24 | $11.02 | $12.46 | 331,179 | — | — |
| 2002-07-23 | $10.80 | $12.20 | 286,584 | — | — |
| 2002-07-22 | $11.16 | $12.62 | 400,222 | — | — |
| 2002-07-19 | $11.17 | $12.62 | 313,522 | — | — |
| 2002-07-18 | $11.19 | $12.65 | 161,175 | — | — |
| 2002-07-17 | $11.29 | $12.76 | 131,295 | — | — |
| 2002-07-16 | $11.45 | $12.94 | 168,419 | — | — |
| 2002-07-15 | $11.48 | $12.97 | 275,040 | — | — |
| 2002-07-12 | $11.56 | $13.06 | 201,922 | — | — |
| 2002-07-11 | $11.65 | $13.17 | 231,124 | — | — |
| 2002-07-10 | $11.61 | $13.13 | 221,616 | — | — |
| 2002-07-09 | $11.89 | $13.44 | 386,187 | — | — |
| 2002-07-08 | $11.95 | $13.51 | 536,497 | — | — |
| 2002-07-05 | $12.02 | $13.59 | 215,278 | — | — |
| 2002-07-03 | $11.81 | $13.35 | 1,805,301 | — | — |
| 2002-07-02 | $11.58 | $13.09 | 517,708 | — | — |
| 2002-07-01 | $11.40 | $12.88 | 864,054 | — | — |
| 2002-06-28 | $11.52 | $13.02 | 2,364,208 | — | — |
| 2002-06-27 | $11.72 | $13.25 | 525,858 | — | — |
| 2002-06-26 | $11.56 | $13.06 | 556,644 | — | — |
| 2002-06-25 | $11.49 | $12.99 | 371,020 | — | — |
| 2002-06-24 | $11.38 | $12.86 | 554,833 | — | — |
| 2002-06-21 | $11.39 | $12.88 | 241,084 | — | — |
| 2002-06-20 | $11.30 | $12.77 | 181,549 | — | — |
| 2002-06-19 | $11.31 | $12.79 | 205,091 | — | — |
| 2002-06-18 | $11.34 | $12.81 | 121,561 | — | — |
| 2002-06-17 | $11.37 | $12.85 | 366,946 | — | — |
| 2002-06-14 | $11.25 | $12.72 | 83,078 | — | — |
| 2002-06-13 | $11.08 | $12.53 | 166,608 | — | — |
| 2002-06-12 | $11.27 | $12.74 | 256,024 | — | — |
| 2002-06-11 | $11.30 | $12.78 | 104,357 | — | — |
| 2002-06-10 | $11.38 | $12.86 | 115,901 | — | — |
| 2002-06-07 | $11.41 | $12.90 | 502,315 | — | — |
| 2002-06-06 | $11.27 | $12.74 | 97,339 | — | — |
| 2002-06-05 | $11.62 | $13.13 | 141,255 | — | — |
| 2002-06-04 | $11.68 | $13.20 | 199,206 | — | — |
| 2002-06-03 | $11.73 | $13.26 | 113,864 | — | — |
| 2002-05-31 | $11.95 | $13.51 | 157,554 | — | — |
| 2002-05-30 | $12.00 | $13.56 | 178,153 | — | — |
| 2002-05-29 | $11.85 | $13.39 | 224,333 | — | — |
| 2002-05-28 | $12.05 | $13.62 | 150,536 | — | — |
| 2002-05-24 | $12.09 | $13.67 | 63,836 | — | — |
| 2002-05-23 | $12.23 | $13.83 | 156,874 | — | — |
| 2002-05-22 | $12.28 | $13.88 | 99,150 | — | — |
| 2002-05-21 | $12.11 | $13.69 | 122,693 | — | — |
| 2002-05-20 | $12.27 | $13.87 | 203,054 | — | — |
| 2002-05-17 | $12.32 | $13.93 | 112,053 | — | — |
| 2002-05-16 | $12.29 | $13.89 | 400,222 | — | — |
| 2002-05-15 | $12.05 | $13.62 | 224,333 | — | — |
| 2002-05-14 | $12.24 | $13.84 | 96,434 | — | — |
| 2002-05-13 | $12.15 | $13.74 | 179,285 | — | — |
| 2002-05-10 | $11.73 | $13.26 | 206,223 | — | — |
| 2002-05-09 | $11.83 | $13.38 | 209,392 | — | — |
| 2002-05-08 | $11.94 | $13.50 | 232,708 | — | — |
| 2002-05-07 | $12.03 | $13.60 | 234,293 | — | — |
| 2002-05-06 | $11.76 | $13.29 | 110,921 | — | — |
| 2002-05-03 | $11.77 | $13.30 | 116,128 | — | — |
| 2002-05-02 | $11.65 | $13.17 | 227,728 | — | — |
| 2002-05-01 | $11.36 | $12.84 | 164,797 | — | — |
| 2002-04-30 | $11.26 | $12.63 | 218,447 | — | — |
| 2002-04-29 | $10.96 | $12.29 | 235,425 | — | — |
| 2002-04-26 | $10.77 | $12.08 | 279,793 | — | — |
| 2002-04-25 | $10.88 | $12.20 | 59,309 | — | — |
| 2002-04-24 | $10.90 | $12.23 | 57,951 | — | — |
| 2002-04-23 | $10.96 | $12.29 | 37,577 | — | — |
| 2002-04-22 | $10.91 | $12.24 | 64,063 | — | — |
| 2002-04-19 | $10.91 | $12.24 | 110,016 | — | — |
| 2002-04-18 | $10.80 | $12.12 | 186,303 | — | — |
| 2002-04-17 | $11.09 | $12.44 | 100,056 | — | — |
| 2002-04-16 | $11.42 | $12.82 | 127,220 | — | — |
| 2002-04-15 | $11.12 | $12.48 | 204,186 | — | — |
| 2002-04-12 | $11.32 | $12.70 | 261,684 | — | — |
| 2002-04-11 | $10.87 | $12.19 | 122,693 | — | — |
| 2002-04-10 | $10.85 | $12.17 | 93,717 | — | — |
| 2002-04-09 | $10.62 | $11.91 | 60,667 | — | — |
| 2002-04-08 | $10.58 | $11.87 | 72,438 | — | — |
| 2002-04-05 | $10.42 | $11.69 | 131,974 | — | — |
| 2002-04-04 | $10.18 | $11.42 | 37,804 | — | — |
| 2002-04-03 | $10.05 | $11.27 | 115,449 | — | — |
| 2002-04-02 | $10.14 | $11.37 | 72,438 | — | — |
| 2002-04-01 | $10.16 | $11.40 | 102,772 | — | — |
| 2002-03-28 | $10.02 | $11.24 | 152,121 | — | — |
| 2002-03-27 | $10.21 | $11.46 | 52,291 | — | — |
| 2002-03-26 | $10.16 | $11.40 | 31,239 | — | — |
| 2002-03-25 | $10.05 | $11.27 | 105,941 | — | — |
| 2002-03-22 | $10.06 | $11.29 | 24,448 | — | — |
| 2002-03-21 | $10.10 | $11.33 | 75,155 | — | — |
| 2002-03-20 | $10.11 | $11.34 | 23,316 | — | — |
| 2002-03-19 | $10.22 | $11.46 | 56,593 | — | — |
| 2002-03-18 | $10.24 | $11.49 | 53,650 | — | — |
| 2002-03-15 | $10.12 | $11.35 | 121,561 | — | — |
| 2002-03-14 | $10.10 | $11.33 | 51,839 | — | — |
| 2002-03-13 | $10.01 | $11.23 | 66,553 | — | — |
| 2002-03-12 | $9.92 | $11.13 | 211,882 | — | — |
| 2002-03-11 | $10.01 | $11.23 | 141,934 | — | — |
| 2002-03-08 | $9.96 | $11.17 | 106,847 | — | — |
| 2002-03-07 | $10.00 | $11.21 | 43,237 | — | — |
| 2002-03-06 | $10.14 | $11.37 | 61,120 | — | — |
| 2002-03-05 | $10.20 | $11.45 | 129,257 | — | — |
| 2002-03-04 | $10.22 | $11.47 | 124,504 | — | — |
| 2002-03-01 | $10.39 | $11.65 | 102,093 | — | — |
| 2002-02-28 | $10.20 | $11.44 | 86,926 | — | — |
| 2002-02-27 | $10.28 | $11.53 | 55,008 | — | — |
| 2002-02-26 | $10.31 | $11.57 | 40,294 | — | — |
| 2002-02-25 | $10.21 | $11.46 | 73,118 | — | — |
| 2002-02-22 | $10.32 | $11.58 | 75,608 | — | — |
| 2002-02-21 | $10.07 | $11.30 | 68,590 | — | — |
| 2002-02-20 | $10.27 | $11.52 | 84,436 | — | — |
| 2002-02-19 | $9.97 | $11.19 | 88,963 | — | — |
| 2002-02-15 | $10.16 | $11.40 | 81,493 | — | — |
| 2002-02-14 | $10.12 | $11.35 | 30,334 | — | — |
| 2002-02-13 | $10.11 | $11.34 | 64,515 | — | — |
| 2002-02-12 | $10.11 | $11.34 | 83,757 | — | — |
| 2002-02-11 | $10.16 | $11.40 | 88,737 | — | — |
| 2002-02-08 | $10.07 | $11.30 | 57,498 | — | — |
| 2002-02-07 | $9.90 | $11.10 | 81,720 | — | — |
| 2002-02-06 | $9.93 | $11.14 | 156,195 | — | — |
| 2002-02-05 | $9.89 | $11.10 | 325,294 | — | — |
| 2002-02-04 | $9.67 | $10.84 | 436,894 | — | — |
| 2002-02-01 | $9.65 | $10.82 | 156,195 | — | — |
| 2002-01-31 | $9.83 | $11.03 | 270,059 | — | — |
| 2002-01-30 | $9.65 | $10.83 | 180,643 | — | — |
| 2002-01-29 | $9.50 | $10.57 | 67,685 | — | — |
| 2002-01-28 | $9.71 | $10.80 | 34,635 | — | — |
| 2002-01-25 | $9.63 | $10.71 | 201,017 | — | — |
| 2002-01-24 | $9.55 | $10.62 | 110,469 | — | — |
| 2002-01-23 | $9.26 | $10.31 | 84,436 | — | — |
| 2002-01-22 | $9.17 | $10.20 | 81,040 | — | — |
| 2002-01-18 | $9.21 | $10.25 | 141,255 | — | — |
| 2002-01-17 | $9.28 | $10.32 | 155,743 | — | — |
| 2002-01-16 | $9.29 | $10.33 | 263,495 | — | — |
| 2002-01-15 | $9.37 | $10.42 | 163,213 | — | — |
| 2002-01-14 | $9.30 | $10.35 | 98,018 | — | — |
| 2002-01-11 | $9.40 | $10.45 | 94,170 | — | — |
| 2002-01-10 | $9.51 | $10.58 | 58,403 | — | — |
| 2002-01-09 | $9.42 | $10.48 | 91,906 | — | — |
| 2002-01-08 | $9.45 | $10.52 | 122,013 | — | — |
| 2002-01-07 | $9.34 | $10.39 | 162,760 | — | — |
| 2002-01-04 | $9.27 | $10.31 | 303,789 | — | — |
| 2002-01-03 | $9.17 | $10.20 | 253,082 | — | — |
| 2002-01-02 | $9.44 | $10.50 | 150,762 | — | — |