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
- 2000-02-23 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 | $10.52 | $14.52 | 367,579 | — | — |
| 2002-12-30 | $10.42 | $14.38 | 208,560 | — | — |
| 2002-12-27 | $10.39 | $14.34 | 119,566 | — | — |
| 2002-12-26 | $10.30 | $14.22 | 181,620 | — | — |
| 2002-12-24 | $10.40 | $14.36 | 110,385 | — | — |
| 2002-12-23 | $10.31 | $14.23 | 178,694 | — | — |
| 2002-12-20 | $10.38 | $14.33 | 337,006 | — | — |
| 2002-12-19 | $10.24 | $14.14 | 190,196 | — | — |
| 2002-12-18 | $10.26 | $14.16 | 172,135 | — | — |
| 2002-12-17 | $10.35 | $14.29 | 199,378 | — | — |
| 2002-12-16 | $10.46 | $14.44 | 168,200 | — | — |
| 2002-12-13 | $10.39 | $14.34 | 146,406 | — | — |
| 2002-12-12 | $10.46 | $14.44 | 212,899 | — | — |
| 2002-12-11 | $10.52 | $14.52 | 167,393 | — | — |
| 2002-12-10 | $10.38 | $14.33 | 264,863 | — | — |
| 2002-12-09 | $10.31 | $14.23 | 194,636 | — | — |
| 2002-12-06 | $10.40 | $14.36 | 315,817 | — | — |
| 2002-12-05 | $10.46 | $14.44 | 164,265 | — | — |
| 2002-12-04 | $10.56 | $14.57 | 405,719 | — | — |
| 2002-12-03 | $10.50 | $14.49 | 324,494 | — | — |
| 2002-12-02 | $10.75 | $14.85 | 406,223 | — | — |
| 2002-11-29 | $11.10 | $15.33 | 98,075 | — | — |
| 2002-11-27 | $11.28 | $15.57 | 159,725 | — | — |
| 2002-11-26 | $10.90 | $15.05 | 206,744 | — | — |
| 2002-11-25 | $10.88 | $15.03 | 306,534 | — | — |
| 2002-11-22 | $10.63 | $14.68 | 292,610 | — | — |
| 2002-11-21 | $10.58 | $14.62 | 147,112 | — | — |
| 2002-11-20 | $10.45 | $14.42 | 227,731 | — | — |
| 2002-11-19 | $10.21 | $14.10 | 352,242 | — | — |
| 2002-11-18 | $10.38 | $14.33 | 398,252 | — | — |
| 2002-11-15 | $11.01 | $15.20 | 150,038 | — | — |
| 2002-11-14 | $11.23 | $15.51 | 171,530 | — | — |
| 2002-11-13 | $10.92 | $15.08 | 202,304 | — | — |
| 2002-11-12 | $10.98 | $15.16 | 123,703 | — | — |
| 2002-11-11 | $10.64 | $14.70 | 99,286 | — | — |
| 2002-11-08 | $10.90 | $15.05 | 162,449 | — | — |
| 2002-11-07 | $10.64 | $14.70 | 115,228 | — | — |
| 2002-11-06 | $10.75 | $14.85 | 153,772 | — | — |
| 2002-11-05 | $10.60 | $14.64 | 121,786 | — | — |
| 2002-11-04 | $10.35 | $14.29 | 114,824 | — | — |
| 2002-11-01 | $10.34 | $14.27 | 199,076 | — | — |
| 2002-10-31 | $10.15 | $14.01 | 176,676 | — | — |
| 2002-10-30 | $10.02 | $13.84 | 259,918 | — | — |
| 2002-10-29 | $10.46 | $14.44 | 230,355 | — | — |
| 2002-10-28 | $10.22 | $14.11 | 166,485 | — | — |
| 2002-10-25 | $10.22 | $14.11 | 184,243 | — | — |
| 2002-10-24 | $10.11 | $13.96 | 222,686 | — | — |
| 2002-10-23 | $9.96 | $13.75 | 127,638 | — | — |
| 2002-10-22 | $9.94 | $13.73 | 174,860 | — | — |
| 2002-10-21 | $10.10 | $13.95 | 240,646 | — | — |
| 2002-10-18 | $10.17 | $14.04 | 156,193 | — | — |
| 2002-10-17 | $10.58 | $14.19 | 218,448 | — | — |
| 2002-10-16 | $10.42 | $13.97 | 213,303 | — | — |
| 2002-10-15 | $10.40 | $13.94 | 246,902 | — | — |
| 2002-10-14 | $10.26 | $13.75 | 227,328 | — | — |
| 2002-10-11 | $10.11 | $13.55 | 227,731 | — | — |
| 2002-10-10 | $9.85 | $13.21 | 510,251 | — | — |
| 2002-10-09 | $9.76 | $13.09 | 217,339 | — | — |
| 2002-10-08 | $10.16 | $13.62 | 267,789 | — | — |
| 2002-10-07 | $10.17 | $13.63 | 290,895 | — | — |
| 2002-10-04 | $10.49 | $14.06 | 154,881 | — | — |
| 2002-10-03 | $10.74 | $14.40 | 174,254 | — | — |
| 2002-10-02 | $10.85 | $14.55 | 158,716 | — | — |
| 2002-10-01 | $11.10 | $14.88 | 583,101 | — | — |
| 2002-09-30 | $11.12 | $14.91 | 181,015 | — | — |
| 2002-09-27 | $11.02 | $14.78 | 588,045 | — | — |
| 2002-09-26 | $11.25 | $15.08 | 211,688 | — | — |
| 2002-09-25 | $10.73 | $14.39 | 211,890 | — | — |
| 2002-09-24 | $10.64 | $14.27 | 312,891 | — | — |
| 2002-09-23 | $10.59 | $14.21 | 321,871 | — | — |
| 2002-09-20 | $10.75 | $14.42 | 420,248 | — | — |
| 2002-09-19 | $10.65 | $14.28 | 411,470 | — | — |
| 2002-09-18 | $10.87 | $14.58 | 1,058,441 | — | — |
| 2002-09-17 | $11.91 | $15.97 | 282,520 | — | — |
| 2002-09-16 | $12.48 | $16.73 | 107,156 | — | — |
| 2002-09-13 | $12.49 | $16.74 | 86,976 | — | — |
| 2002-09-12 | $12.38 | $16.60 | 84,958 | — | — |
| 2002-09-11 | $12.37 | $16.58 | 84,151 | — | — |
| 2002-09-10 | $12.36 | $16.57 | 149,332 | — | — |
| 2002-09-09 | $12.29 | $16.48 | 105,037 | — | — |
| 2002-09-06 | $12.29 | $16.48 | 85,160 | — | — |
| 2002-09-05 | $12.09 | $16.21 | 120,979 | — | — |
| 2002-09-04 | $12.14 | $16.28 | 224,502 | — | — |
| 2002-09-03 | $11.89 | $15.95 | 100,093 | — | — |
| 2002-08-30 | $12.18 | $16.33 | 164,871 | — | — |
| 2002-08-29 | $12.24 | $16.41 | 147,617 | — | — |
| 2002-08-28 | $11.89 | $15.95 | 134,096 | — | — |
| 2002-08-27 | $12.04 | $16.15 | 188,885 | — | — |
| 2002-08-26 | $12.14 | $16.28 | 222,989 | — | — |
| 2002-08-23 | $12.12 | $16.25 | 129,858 | — | — |
| 2002-08-22 | $12.25 | $16.42 | 268,293 | — | — |
| 2002-08-21 | $12.07 | $16.18 | 143,984 | — | — |
| 2002-08-20 | $11.89 | $15.95 | 156,395 | — | — |
| 2002-08-19 | $11.94 | $16.01 | 148,626 | — | — |
| 2002-08-16 | $11.86 | $15.91 | 156,294 | — | — |
| 2002-08-15 | $11.73 | $15.73 | 189,995 | — | — |
| 2002-08-14 | $11.69 | $15.68 | 200,186 | — | — |
| 2002-08-13 | $11.92 | $15.99 | 142,067 | — | — |
| 2002-08-12 | $12.13 | $16.26 | 100,194 | — | — |
| 2002-08-09 | $12.13 | $16.26 | 218,247 | — | — |
| 2002-08-08 | $12.38 | $16.60 | 262,138 | — | — |
| 2002-08-07 | $11.72 | $15.72 | 251,544 | — | — |
| 2002-08-06 | $11.47 | $15.37 | 264,257 | — | — |
| 2002-08-05 | $11.36 | $15.23 | 203,112 | — | — |
| 2002-08-02 | $11.65 | $15.61 | 220,971 | — | — |
| 2002-08-01 | $12.11 | $16.24 | 139,646 | — | — |
| 2002-07-31 | $12.38 | $16.60 | 250,736 | — | — |
| 2002-07-30 | $12.14 | $16.28 | 452,133 | — | — |
| 2002-07-29 | $11.76 | $15.77 | 359,103 | — | — |
| 2002-07-26 | $11.20 | $15.02 | 386,750 | — | — |
| 2002-07-25 | $10.74 | $14.40 | 440,630 | — | — |
| 2002-07-24 | $10.16 | $13.62 | 745,449 | — | — |
| 2002-07-23 | $10.33 | $13.85 | 639,706 | — | — |
| 2002-07-22 | $11.53 | $15.45 | 367,175 | — | — |
| 2002-07-19 | $12.59 | $16.88 | 647,778 | — | — |
| 2002-07-18 | $12.29 | $16.48 | 628,203 | — | — |
| 2002-07-17 | $12.77 | $16.70 | 825,261 | — | — |
| 2002-07-16 | $12.39 | $16.21 | 805,384 | — | — |
| 2002-07-15 | $11.69 | $15.30 | 1,471,122 | — | — |
| 2002-07-12 | $12.87 | $16.85 | 2,881,300 | — | — |
| 2002-07-11 | $14.96 | $19.57 | 293,215 | — | — |
| 2002-07-10 | $15.14 | $19.82 | 258,909 | — | — |
| 2002-07-09 | $15.43 | $20.19 | 276,365 | — | — |
| 2002-07-08 | $15.16 | $19.84 | 231,162 | — | — |
| 2002-07-05 | $15.00 | $19.63 | 81,628 | — | — |
| 2002-07-03 | $14.87 | $19.45 | 182,124 | — | — |
| 2002-07-02 | $14.89 | $19.48 | 369,294 | — | — |
| 2002-07-01 | $15.14 | $19.82 | 328,631 | — | — |
| 2002-06-28 | $15.56 | $20.36 | 619,930 | — | — |
| 2002-06-27 | $15.36 | $20.10 | 490,778 | — | — |
| 2002-06-26 | $15.30 | $20.02 | 237,720 | — | — |
| 2002-06-25 | $15.14 | $19.82 | 308,552 | — | — |
| 2002-06-24 | $15.19 | $19.88 | 311,176 | — | — |
| 2002-06-21 | $15.05 | $19.70 | 210,276 | — | — |
| 2002-06-20 | $14.98 | $19.60 | 315,615 | — | — |
| 2002-06-19 | $14.78 | $19.34 | 382,007 | — | — |
| 2002-06-18 | $14.71 | $19.24 | 394,822 | — | — |
| 2002-06-17 | $14.86 | $19.44 | 289,987 | — | — |
| 2002-06-14 | $14.78 | $19.34 | 185,151 | — | — |
| 2002-06-13 | $14.60 | $19.10 | 233,583 | — | — |
| 2002-06-12 | $14.58 | $19.08 | 250,736 | — | — |
| 2002-06-11 | $14.57 | $19.06 | 203,919 | — | — |
| 2002-06-10 | $14.41 | $18.86 | 371,816 | — | — |
| 2002-06-07 | $14.36 | $18.79 | 248,618 | — | — |
| 2002-06-06 | $14.35 | $18.78 | 245,288 | — | — |
| 2002-06-05 | $14.22 | $18.61 | 144,590 | — | — |
| 2002-06-04 | $14.14 | $18.51 | 162,348 | — | — |
| 2002-06-03 | $14.03 | $18.36 | 215,825 | — | — |
| 2002-05-31 | $14.06 | $18.40 | 173,346 | — | — |
| 2002-05-30 | $13.97 | $18.29 | 210,679 | — | — |
| 2002-05-29 | $13.81 | $18.06 | 226,823 | — | — |
| 2002-05-28 | $13.67 | $17.88 | 229,547 | — | — |
| 2002-05-24 | $13.64 | $17.84 | 127,538 | — | — |
| 2002-05-23 | $13.71 | $17.94 | 232,070 | — | — |
| 2002-05-22 | $13.69 | $17.91 | 121,988 | — | — |
| 2002-05-21 | $13.68 | $17.90 | 265,468 | — | — |
| 2002-05-20 | $13.67 | $17.88 | 153,267 | — | — |
| 2002-05-17 | $13.68 | $17.90 | 150,240 | — | — |
| 2002-05-16 | $13.86 | $18.13 | 154,074 | — | — |
| 2002-05-15 | $13.81 | $18.06 | 212,495 | — | — |
| 2002-05-14 | $13.62 | $17.82 | 364,249 | — | — |
| 2002-05-13 | $13.66 | $17.87 | 275,053 | — | — |
| 2002-05-10 | $13.77 | $18.01 | 239,436 | — | — |
| 2002-05-09 | $14.05 | $18.39 | 130,665 | — | — |
| 2002-05-08 | $14.11 | $18.47 | 148,424 | — | — |
| 2002-05-07 | $14.09 | $18.44 | 181,721 | — | — |
| 2002-05-06 | $14.16 | $18.53 | 315,212 | — | — |
| 2002-05-03 | $14.34 | $18.77 | 132,885 | — | — |
| 2002-05-02 | $14.36 | $18.79 | 267,789 | — | — |
| 2002-05-01 | $14.15 | $18.52 | 228,841 | — | — |
| 2002-04-30 | $14.26 | $18.66 | 258,001 | — | — |
| 2002-04-29 | $14.25 | $18.65 | 184,142 | — | — |
| 2002-04-26 | $14.47 | $18.93 | 165,375 | — | — |
| 2002-04-25 | $14.38 | $18.82 | 328,631 | — | — |
| 2002-04-24 | $14.27 | $18.67 | 210,276 | — | — |
| 2002-04-23 | $14.27 | $18.67 | 276,062 | — | — |
| 2002-04-22 | $14.42 | $18.87 | 397,142 | — | — |
| 2002-04-19 | $14.38 | $18.82 | 387,860 | — | — |
| 2002-04-18 | $14.58 | $18.67 | 373,935 | — | — |
| 2002-04-17 | $14.58 | $18.67 | 286,859 | — | — |
| 2002-04-16 | $14.47 | $18.53 | 341,647 | — | — |
| 2002-04-15 | $14.66 | $18.78 | 267,082 | — | — |
| 2002-04-12 | $14.77 | $18.92 | 751,402 | — | — |
| 2002-04-11 | $14.48 | $18.55 | 298,664 | — | — |
| 2002-04-10 | $14.42 | $18.47 | 327,320 | — | — |
| 2002-04-09 | $14.24 | $18.24 | 265,266 | — | — |
| 2002-04-08 | $14.12 | $18.09 | 166,485 | — | — |
| 2002-04-05 | $14.05 | $18.00 | 139,444 | — | — |
| 2002-04-04 | $14.09 | $18.05 | 247,709 | — | — |
| 2002-04-03 | $14.17 | $18.15 | 171,732 | — | — |
| 2002-04-02 | $14.24 | $18.24 | 117,246 | — | — |
| 2002-04-01 | $14.21 | $18.20 | 129,051 | — | — |
| 2002-03-28 | $14.27 | $18.28 | 187,977 | — | — |
| 2002-03-27 | $14.03 | $17.98 | 212,596 | — | — |
| 2002-03-26 | $14.01 | $17.95 | 231,061 | — | — |
| 2002-03-25 | $13.77 | $17.63 | 232,373 | — | — |
| 2002-03-22 | $13.91 | $17.82 | 222,686 | — | — |
| 2002-03-21 | $14.06 | $18.01 | 271,219 | — | — |
| 2002-03-20 | $13.83 | $17.71 | 183,638 | — | — |
| 2002-03-19 | $13.88 | $17.77 | 345,986 | — | — |
| 2002-03-18 | $13.83 | $17.71 | 473,826 | — | — |
| 2002-03-15 | $13.82 | $17.70 | 299,168 | — | — |
| 2002-03-14 | $13.74 | $17.60 | 222,081 | — | — |
| 2002-03-13 | $13.70 | $17.54 | 254,672 | — | — |
| 2002-03-12 | $13.60 | $17.42 | 318,844 | — | — |
| 2002-03-11 | $13.64 | $17.47 | 366,771 | — | — |
| 2002-03-08 | $13.62 | $17.44 | 324,494 | — | — |
| 2002-03-07 | $13.66 | $17.49 | 379,586 | — | — |
| 2002-03-06 | $13.59 | $17.40 | 259,313 | — | — |
| 2002-03-05 | $13.59 | $17.40 | 312,891 | — | — |
| 2002-03-04 | $13.50 | $17.29 | 248,416 | — | — |
| 2002-03-01 | $13.59 | $17.40 | 282,924 | — | — |
| 2002-02-28 | $13.48 | $17.27 | 237,014 | — | — |
| 2002-02-27 | $13.14 | $16.83 | 334,988 | — | — |
| 2002-02-26 | $13.42 | $17.19 | 214,513 | — | — |
| 2002-02-25 | $13.47 | $17.25 | 369,294 | — | — |
| 2002-02-22 | $13.58 | $17.39 | 290,491 | — | — |
| 2002-02-21 | $13.50 | $17.29 | 391,996 | — | — |
| 2002-02-20 | $13.37 | $17.13 | 657,969 | — | — |
| 2002-02-19 | $13.23 | $16.95 | 721,435 | — | — |
| 2002-02-15 | $13.43 | $17.20 | 3,670,338 | — | — |
| 2002-02-14 | $13.23 | $16.95 | 1,199,499 | — | — |
| 2002-02-13 | $13.75 | $17.61 | 321,366 | — | — |
| 2002-02-12 | $14.27 | $18.28 | 119,869 | — | — |
| 2002-02-11 | $14.12 | $18.09 | 117,548 | — | — |
| 2002-02-08 | $14.12 | $18.09 | 145,700 | — | — |
| 2002-02-07 | $13.99 | $17.93 | 143,984 | — | — |
| 2002-02-06 | $14.10 | $18.07 | 173,750 | — | — |
| 2002-02-05 | $13.97 | $17.90 | 199,177 | — | — |
| 2002-02-04 | $13.95 | $17.87 | 114,925 | — | — |
| 2002-02-01 | $14.02 | $17.96 | 153,368 | — | — |
| 2002-01-31 | $14.02 | $17.96 | 185,858 | — | — |
| 2002-01-30 | $13.97 | $17.90 | 140,453 | — | — |
| 2002-01-29 | $14.06 | $18.01 | 144,388 | — | — |
| 2002-01-28 | $13.97 | $17.90 | 168,907 | — | — |
| 2002-01-25 | $13.93 | $17.85 | 237,418 | — | — |
| 2002-01-24 | $14.07 | $18.03 | 174,961 | — | — |
| 2002-01-23 | $13.95 | $17.87 | 185,252 | — | — |
| 2002-01-22 | $13.91 | $17.82 | 247,306 | — | — |
| 2002-01-18 | $14.33 | $18.36 | 405,517 | — | — |
| 2002-01-17 | $13.88 | $17.77 | 235,601 | — | — |
| 2002-01-16 | $14.07 | $17.65 | 393,005 | — | — |
| 2002-01-15 | $13.78 | $17.27 | 153,469 | — | — |
| 2002-01-14 | $13.87 | $17.39 | 315,212 | — | — |
| 2002-01-11 | $13.56 | $17.00 | 140,150 | — | — |
| 2002-01-10 | $13.33 | $16.71 | 201,598 | — | — |
| 2002-01-09 | $13.35 | $16.74 | 231,565 | — | — |
| 2002-01-08 | $13.37 | $16.76 | 96,965 | — | — |
| 2002-01-07 | $13.07 | $16.39 | 160,532 | — | — |
| 2002-01-04 | $13.39 | $16.79 | 217,843 | — | — |
| 2002-01-03 | $13.50 | $16.93 | 396,436 | — | — |
| 2002-01-02 | $13.33 | $16.71 | 542,741 | — | — |