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
- 1999-12-02 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 | $11.34 | $11.34 | 99,300 | — | — |
| 2002-12-30 | $11.32 | $11.32 | 65,700 | — | — |
| 2002-12-27 | $12.30 | $12.30 | 59,700 | — | — |
| 2002-12-26 | $12.50 | $12.50 | 103,700 | — | — |
| 2002-12-24 | $12.64 | $12.64 | 11,100 | — | — |
| 2002-12-23 | $12.75 | $12.75 | 64,700 | — | — |
| 2002-12-20 | $12.60 | $12.60 | 29,800 | — | — |
| 2002-12-19 | $12.07 | $12.07 | 38,200 | — | — |
| 2002-12-18 | $12.42 | $12.42 | 48,700 | — | — |
| 2002-12-17 | $13.39 | $13.39 | 42,100 | — | — |
| 2002-12-16 | $13.42 | $13.42 | 74,400 | — | — |
| 2002-12-13 | $13.57 | $13.57 | 89,900 | — | — |
| 2002-12-12 | $15.24 | $15.24 | 73,800 | — | — |
| 2002-12-11 | $15.53 | $15.53 | 56,300 | — | — |
| 2002-12-10 | $15.24 | $15.24 | 31,200 | — | — |
| 2002-12-09 | $14.76 | $14.76 | 30,200 | — | — |
| 2002-12-06 | $15.38 | $15.38 | 29,700 | — | — |
| 2002-12-05 | $15.31 | $15.31 | 23,000 | — | — |
| 2002-12-04 | $15.41 | $15.41 | 46,000 | — | — |
| 2002-12-03 | $15.65 | $15.65 | 64,500 | — | — |
| 2002-12-02 | $15.73 | $15.73 | 193,400 | — | — |
| 2002-11-29 | $15.77 | $15.77 | 33,000 | — | — |
| 2002-11-27 | $15.95 | $15.95 | 64,700 | — | — |
| 2002-11-26 | $16.71 | $16.71 | 56,500 | — | — |
| 2002-11-25 | $16.50 | $16.50 | 68,500 | — | — |
| 2002-11-22 | $16.00 | $16.00 | 27,600 | — | — |
| 2002-11-21 | $15.95 | $15.95 | 120,800 | — | — |
| 2002-11-20 | $15.58 | $15.58 | 44,700 | — | — |
| 2002-11-19 | $14.92 | $14.92 | 74,900 | — | — |
| 2002-11-18 | $15.06 | $15.06 | 101,200 | — | — |
| 2002-11-15 | $14.78 | $14.78 | 40,500 | — | — |
| 2002-11-14 | $14.75 | $14.75 | 110,300 | — | — |
| 2002-11-13 | $14.10 | $14.10 | 22,000 | — | — |
| 2002-11-12 | $14.49 | $14.49 | 84,200 | — | — |
| 2002-11-11 | $14.17 | $14.17 | 103,900 | — | — |
| 2002-11-08 | $14.94 | $14.94 | 42,800 | — | — |
| 2002-11-07 | $14.99 | $14.99 | 94,000 | — | — |
| 2002-11-06 | $15.61 | $15.61 | 116,100 | — | — |
| 2002-11-05 | $14.50 | $14.50 | 38,000 | — | — |
| 2002-11-04 | $14.11 | $14.11 | 252,300 | — | — |
| 2002-11-01 | $13.44 | $13.44 | 97,900 | — | — |
| 2002-10-31 | $12.85 | $12.85 | 83,800 | — | — |
| 2002-10-30 | $13.00 | $13.00 | 72,900 | — | — |
| 2002-10-29 | $12.85 | $12.85 | 40,600 | — | — |
| 2002-10-28 | $12.93 | $12.93 | 112,100 | — | — |
| 2002-10-25 | $13.50 | $13.50 | 37,000 | — | — |
| 2002-10-24 | $13.54 | $13.54 | 150,400 | — | — |
| 2002-10-23 | $12.82 | $12.82 | 110,900 | — | — |
| 2002-10-22 | $12.01 | $12.01 | 43,200 | — | — |
| 2002-10-21 | $12.10 | $12.10 | 51,400 | — | — |
| 2002-10-18 | $11.76 | $11.76 | 25,800 | — | — |
| 2002-10-17 | $11.70 | $11.70 | 25,000 | — | — |
| 2002-10-16 | $11.16 | $11.16 | 32,500 | — | — |
| 2002-10-15 | $11.40 | $11.40 | 16,200 | — | — |
| 2002-10-14 | $10.83 | $10.83 | 15,500 | — | — |
| 2002-10-11 | $11.21 | $11.21 | 14,800 | — | — |
| 2002-10-10 | $11.26 | $11.26 | 22,800 | — | — |
| 2002-10-09 | $10.16 | $10.16 | 31,500 | — | — |
| 2002-10-08 | $10.60 | $10.60 | 17,100 | — | — |
| 2002-10-07 | $10.75 | $10.75 | 93,200 | — | — |
| 2002-10-04 | $10.64 | $10.64 | 19,100 | — | — |
| 2002-10-03 | $11.65 | $11.65 | 37,300 | — | — |
| 2002-10-02 | $11.26 | $11.26 | 17,300 | — | — |
| 2002-10-01 | $11.98 | $11.98 | 40,300 | — | — |
| 2002-09-30 | $11.67 | $11.67 | 205,000 | — | — |
| 2002-09-27 | $11.46 | $11.46 | 94,600 | — | — |
| 2002-09-26 | $12.06 | $12.06 | 193,900 | — | — |
| 2002-09-25 | $11.50 | $11.50 | 92,100 | — | — |
| 2002-09-24 | $10.45 | $10.45 | 33,100 | — | — |
| 2002-09-23 | $10.45 | $10.45 | 28,000 | — | — |
| 2002-09-20 | $10.49 | $10.49 | 59,800 | — | — |
| 2002-09-19 | $10.68 | $10.68 | 31,500 | — | — |
| 2002-09-18 | $10.90 | $10.90 | 35,000 | — | — |
| 2002-09-17 | $11.06 | $11.06 | 19,500 | — | — |
| 2002-09-16 | $10.95 | $10.95 | 14,300 | — | — |
| 2002-09-13 | $11.06 | $11.06 | 26,100 | — | — |
| 2002-09-12 | $11.00 | $11.00 | 18,900 | — | — |
| 2002-09-11 | $11.20 | $11.20 | 44,400 | — | — |
| 2002-09-10 | $11.45 | $11.45 | 58,100 | — | — |
| 2002-09-09 | $11.25 | $11.25 | 101,900 | — | — |
| 2002-09-06 | $11.39 | $11.39 | 106,500 | — | — |
| 2002-09-05 | $10.50 | $10.50 | 92,700 | — | — |
| 2002-09-04 | $10.04 | $10.04 | 84,300 | — | — |
| 2002-09-03 | $9.12 | $9.12 | 77,800 | — | — |
| 2002-08-30 | $9.17 | $9.17 | 25,500 | — | — |
| 2002-08-29 | $9.65 | $9.65 | 58,300 | — | — |
| 2002-08-28 | $10.02 | $10.02 | 109,400 | — | — |
| 2002-08-27 | $10.46 | $10.46 | 54,000 | — | — |
| 2002-08-26 | $10.65 | $10.65 | 16,200 | — | — |
| 2002-08-23 | $10.60 | $10.60 | 23,400 | — | — |
| 2002-08-22 | $10.95 | $10.95 | 74,900 | — | — |
| 2002-08-21 | $10.75 | $10.75 | 77,200 | — | — |
| 2002-08-20 | $9.76 | $9.76 | 23,400 | — | — |
| 2002-08-19 | $9.75 | $9.75 | 19,300 | — | — |
| 2002-08-16 | $9.66 | $9.66 | 31,800 | — | — |
| 2002-08-15 | $9.05 | $9.05 | 15,500 | — | — |
| 2002-08-14 | $9.03 | $9.03 | 21,500 | — | — |
| 2002-08-13 | $8.75 | $8.75 | 30,000 | — | — |
| 2002-08-12 | $9.22 | $9.22 | 27,100 | — | — |
| 2002-08-09 | $9.53 | $9.53 | 10,900 | — | — |
| 2002-08-08 | $9.53 | $9.53 | 35,600 | — | — |
| 2002-08-07 | $9.35 | $9.35 | 36,900 | — | — |
| 2002-08-06 | $8.93 | $8.93 | 53,000 | — | — |
| 2002-08-05 | $8.90 | $8.90 | 210,500 | — | — |
| 2002-08-02 | $8.96 | $8.96 | 97,300 | — | — |
| 2002-08-01 | $9.44 | $9.44 | 58,600 | — | — |
| 2002-07-31 | $9.82 | $9.82 | 39,600 | — | — |
| 2002-07-30 | $10.03 | $10.03 | 35,500 | — | — |
| 2002-07-29 | $10.44 | $10.44 | 25,000 | — | — |
| 2002-07-26 | $10.70 | $10.70 | 56,500 | — | — |
| 2002-07-25 | $10.96 | $10.96 | 113,900 | — | — |
| 2002-07-24 | $10.59 | $10.59 | 52,300 | — | — |
| 2002-07-23 | $10.61 | $10.61 | 80,800 | — | — |
| 2002-07-22 | $10.90 | $10.90 | 111,000 | — | — |
| 2002-07-19 | $9.94 | $9.94 | 44,500 | — | — |
| 2002-07-18 | $10.39 | $10.39 | 37,000 | — | — |
| 2002-07-17 | $10.83 | $10.83 | 13,900 | — | — |
| 2002-07-16 | $11.18 | $11.18 | 71,300 | — | — |
| 2002-07-15 | $11.06 | $11.06 | 194,500 | — | — |
| 2002-07-12 | $12.00 | $12.00 | 107,200 | — | — |
| 2002-07-11 | $11.82 | $11.82 | 90,900 | — | — |
| 2002-07-10 | $11.62 | $11.62 | 39,400 | — | — |
| 2002-07-09 | $11.57 | $11.57 | 70,700 | — | — |
| 2002-07-08 | $11.67 | $11.67 | 146,700 | — | — |
| 2002-07-05 | $11.05 | $11.05 | 68,100 | — | — |
| 2002-07-03 | $9.66 | $9.66 | 32,300 | — | — |
| 2002-07-02 | $9.25 | $9.25 | 125,100 | — | — |
| 2002-07-01 | $9.67 | $9.67 | 109,000 | — | — |
| 2002-06-28 | $10.39 | $10.39 | 294,900 | — | — |
| 2002-06-27 | $9.10 | $9.10 | 44,300 | — | — |
| 2002-06-26 | $9.16 | $9.16 | 162,500 | — | — |
| 2002-06-25 | $8.67 | $8.67 | 124,100 | — | — |
| 2002-06-24 | $9.04 | $9.04 | 114,900 | — | — |
| 2002-06-21 | $8.97 | $8.97 | 44,700 | — | — |
| 2002-06-20 | $9.06 | $9.06 | 107,300 | — | — |
| 2002-06-19 | $10.00 | $10.00 | 82,000 | — | — |
| 2002-06-18 | $10.54 | $10.54 | 39,100 | — | — |
| 2002-06-17 | $10.39 | $10.39 | 48,500 | — | — |
| 2002-06-14 | $9.42 | $9.42 | 87,600 | — | — |
| 2002-06-13 | $9.44 | $9.44 | 54,600 | — | — |
| 2002-06-12 | $9.81 | $9.81 | 95,900 | — | — |
| 2002-06-11 | $10.70 | $10.70 | 76,300 | — | — |
| 2002-06-10 | $10.80 | $10.80 | 98,600 | — | — |
| 2002-06-07 | $11.70 | $11.70 | 28,100 | — | — |
| 2002-06-06 | $11.77 | $11.77 | 44,100 | — | — |
| 2002-06-05 | $12.97 | $12.97 | 42,500 | — | — |
| 2002-06-04 | $12.57 | $12.57 | 45,100 | — | — |
| 2002-06-03 | $12.23 | $12.23 | 97,400 | — | — |
| 2002-05-31 | $12.80 | $12.80 | 86,300 | — | — |
| 2002-05-30 | $13.77 | $13.77 | 31,000 | — | — |
| 2002-05-29 | $14.00 | $14.00 | 34,100 | — | — |
| 2002-05-28 | $14.78 | $14.78 | 31,000 | — | — |
| 2002-05-24 | $14.84 | $14.84 | 20,500 | — | — |
| 2002-05-23 | $15.00 | $15.00 | 65,700 | — | — |
| 2002-05-22 | $14.89 | $14.89 | 74,100 | — | — |
| 2002-05-21 | $15.41 | $15.41 | 189,300 | — | — |
| 2002-05-20 | $15.25 | $15.25 | 76,400 | — | — |
| 2002-05-17 | $16.48 | $16.48 | 68,400 | — | — |
| 2002-05-16 | $16.34 | $16.34 | 40,200 | — | — |
| 2002-05-15 | $17.00 | $17.00 | 432,500 | — | — |
| 2002-05-14 | $16.25 | $16.25 | 93,600 | — | — |
| 2002-05-13 | $15.49 | $15.49 | 125,500 | — | — |
| 2002-05-10 | $14.43 | $14.43 | 80,700 | — | — |
| 2002-05-09 | $13.68 | $13.68 | 26,800 | — | — |
| 2002-05-08 | $14.62 | $14.62 | 47,000 | — | — |
| 2002-05-07 | $14.57 | $14.57 | 57,400 | — | — |
| 2002-05-06 | $13.82 | $13.82 | 27,400 | — | — |
| 2002-05-03 | $14.45 | $14.45 | 26,500 | — | — |
| 2002-05-02 | $15.09 | $15.09 | 40,300 | — | — |
| 2002-05-01 | $15.34 | $15.34 | 118,400 | — | — |
| 2002-04-30 | $14.97 | $14.97 | 532,100 | — | — |
| 2002-04-29 | $12.90 | $12.90 | 44,700 | — | — |
| 2002-04-26 | $13.89 | $13.89 | 17,700 | — | — |
| 2002-04-25 | $14.00 | $14.00 | 52,200 | — | — |
| 2002-04-24 | $14.51 | $14.51 | 32,600 | — | — |
| 2002-04-23 | $14.55 | $14.55 | 71,600 | — | — |
| 2002-04-22 | $15.18 | $15.18 | 110,400 | — | — |
| 2002-04-19 | $14.96 | $14.96 | 189,100 | — | — |
| 2002-04-18 | $15.70 | $15.70 | 254,500 | — | — |
| 2002-04-17 | $17.39 | $17.39 | 49,400 | — | — |
| 2002-04-16 | $17.99 | $17.99 | 64,100 | — | — |
| 2002-04-15 | $17.60 | $17.60 | 85,400 | — | — |
| 2002-04-12 | $19.09 | $19.09 | 48,600 | — | — |
| 2002-04-11 | $18.62 | $18.62 | 22,600 | — | — |
| 2002-04-10 | $19.29 | $19.29 | 28,000 | — | — |
| 2002-04-09 | $18.95 | $18.95 | 57,900 | — | — |
| 2002-04-08 | $19.83 | $19.83 | 23,900 | — | — |
| 2002-04-05 | $20.22 | $20.22 | 104,900 | — | — |
| 2002-04-04 | $19.92 | $19.92 | 144,600 | — | — |
| 2002-04-03 | $19.90 | $19.90 | 179,800 | — | — |
| 2002-04-02 | $19.20 | $19.20 | 192,400 | — | — |
| 2002-04-01 | $17.88 | $17.88 | 98,700 | — | — |
| 2002-03-28 | $19.57 | $19.57 | 88,000 | — | — |
| 2002-03-27 | $20.01 | $20.01 | 113,600 | — | — |
| 2002-03-26 | $18.70 | $18.70 | 35,900 | — | — |
| 2002-03-25 | $19.35 | $19.35 | 125,500 | — | — |
| 2002-03-22 | $19.30 | $19.30 | 108,300 | — | — |
| 2002-03-21 | $18.68 | $18.68 | 48,000 | — | — |
| 2002-03-20 | $18.86 | $18.86 | 101,600 | — | — |
| 2002-03-19 | $18.98 | $18.98 | 78,100 | — | — |
| 2002-03-18 | $18.63 | $18.63 | 295,000 | — | — |
| 2002-03-15 | $18.49 | $18.49 | 280,300 | — | — |
| 2002-03-14 | $18.61 | $18.61 | 165,500 | — | — |
| 2002-03-13 | $17.20 | $17.20 | 41,900 | — | — |
| 2002-03-12 | $18.02 | $18.02 | 91,800 | — | — |
| 2002-03-11 | $16.91 | $16.91 | 44,600 | — | — |
| 2002-03-08 | $17.03 | $17.03 | 44,500 | — | — |
| 2002-03-07 | $16.68 | $16.68 | 26,700 | — | — |
| 2002-03-06 | $17.53 | $17.53 | 114,800 | — | — |
| 2002-03-05 | $17.00 | $17.00 | 47,200 | — | — |
| 2002-03-04 | $16.67 | $16.67 | 42,000 | — | — |
| 2002-03-01 | $16.36 | $16.36 | 40,400 | — | — |
| 2002-02-28 | $15.19 | $15.19 | 15,600 | — | — |
| 2002-02-27 | $15.96 | $15.96 | 32,900 | — | — |
| 2002-02-26 | $15.57 | $15.57 | 18,200 | — | — |
| 2002-02-25 | $15.92 | $15.92 | 49,000 | — | — |
| 2002-02-22 | $15.90 | $15.90 | 29,000 | — | — |
| 2002-02-21 | $16.05 | $16.05 | 60,500 | — | — |
| 2002-02-20 | $16.47 | $16.47 | 77,400 | — | — |
| 2002-02-19 | $18.14 | $18.14 | 58,000 | — | — |
| 2002-02-15 | $19.10 | $19.10 | 61,200 | — | — |
| 2002-02-14 | $18.84 | $18.84 | 37,500 | — | — |
| 2002-02-13 | $19.04 | $19.04 | 47,900 | — | — |
| 2002-02-12 | $19.03 | $19.03 | 22,800 | — | — |
| 2002-02-11 | $19.61 | $19.61 | 24,500 | — | — |
| 2002-02-08 | $19.29 | $19.29 | 32,900 | — | — |
| 2002-02-07 | $18.09 | $18.09 | 50,600 | — | — |
| 2002-02-06 | $19.35 | $19.35 | 44,300 | — | — |
| 2002-02-05 | $19.44 | $19.44 | 147,000 | — | — |
| 2002-02-04 | $19.21 | $19.21 | 69,900 | — | — |
| 2002-02-01 | $19.50 | $19.50 | 18,900 | — | — |
| 2002-01-31 | $19.55 | $19.55 | 157,500 | — | — |
| 2002-01-30 | $20.00 | $20.00 | 103,900 | — | — |
| 2002-01-29 | $19.15 | $19.15 | 43,600 | — | — |
| 2002-01-28 | $19.93 | $19.93 | 128,600 | — | — |
| 2002-01-25 | $18.71 | $18.71 | 67,800 | — | — |
| 2002-01-24 | $20.03 | $20.03 | 89,600 | — | — |
| 2002-01-23 | $18.83 | $18.83 | 67,300 | — | — |
| 2002-01-22 | $17.87 | $17.87 | 53,900 | — | — |
| 2002-01-18 | $18.37 | $18.37 | 55,300 | — | — |
| 2002-01-17 | $19.73 | $19.73 | 48,200 | — | — |
| 2002-01-16 | $18.91 | $18.91 | 89,100 | — | — |
| 2002-01-15 | $20.07 | $20.07 | 76,500 | — | — |
| 2002-01-14 | $19.35 | $19.35 | 41,800 | — | — |
| 2002-01-11 | $20.04 | $20.04 | 38,900 | — | — |
| 2002-01-10 | $20.93 | $20.93 | 65,000 | — | — |
| 2002-01-09 | $20.80 | $20.80 | 217,200 | — | — |
| 2002-01-08 | $19.75 | $19.75 | 21,800 | — | — |
| 2002-01-07 | $19.30 | $19.30 | 21,600 | — | — |
| 2002-01-04 | $20.08 | $20.08 | 20,000 | — | — |
| 2002-01-03 | $19.90 | $19.90 | 73,300 | — | — |
| 2002-01-02 | $19.93 | $19.93 | 77,700 | — | — |