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
- 2000-07-11 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 | $10.30 | $10.30 | 300,300 | — | — |
| 2002-12-30 | $10.16 | $10.16 | 273,700 | — | — |
| 2002-12-27 | $10.26 | $10.26 | 231,500 | — | — |
| 2002-12-26 | $10.49 | $10.49 | 363,000 | — | — |
| 2002-12-24 | $10.16 | $10.16 | 76,400 | — | — |
| 2002-12-23 | $10.25 | $10.25 | 410,300 | — | — |
| 2002-12-20 | $9.91 | $9.91 | 707,800 | — | — |
| 2002-12-19 | $8.82 | $8.82 | 302,000 | — | — |
| 2002-12-18 | $8.67 | $8.67 | 591,600 | — | — |
| 2002-12-17 | $9.32 | $9.32 | 284,100 | — | — |
| 2002-12-16 | $9.28 | $9.28 | 446,800 | — | — |
| 2002-12-13 | $8.59 | $8.59 | 527,300 | — | — |
| 2002-12-12 | $8.99 | $8.99 | 328,500 | — | — |
| 2002-12-11 | $9.45 | $9.45 | 305,400 | — | — |
| 2002-12-10 | $9.23 | $9.23 | 177,000 | — | — |
| 2002-12-09 | $8.80 | $8.80 | 185,200 | — | — |
| 2002-12-06 | $9.63 | $9.63 | 359,700 | — | — |
| 2002-12-05 | $9.19 | $9.19 | 378,500 | — | — |
| 2002-12-04 | $9.36 | $9.36 | 496,500 | — | — |
| 2002-12-03 | $10.82 | $10.82 | 518,000 | — | — |
| 2002-12-02 | $10.82 | $10.82 | 490,200 | — | — |
| 2002-11-29 | $10.62 | $10.62 | 145,200 | — | — |
| 2002-11-27 | $10.78 | $10.78 | 394,000 | — | — |
| 2002-11-26 | $10.24 | $10.24 | 163,800 | — | — |
| 2002-11-25 | $10.76 | $10.76 | 268,300 | — | — |
| 2002-11-22 | $10.58 | $10.58 | 737,400 | — | — |
| 2002-11-21 | $10.15 | $10.15 | 514,400 | — | — |
| 2002-11-20 | $9.60 | $9.60 | 522,300 | — | — |
| 2002-11-19 | $9.15 | $9.15 | 170,100 | — | — |
| 2002-11-18 | $9.19 | $9.19 | 213,300 | — | — |
| 2002-11-15 | $9.00 | $9.00 | 515,600 | — | — |
| 2002-11-14 | $8.64 | $8.64 | 322,700 | — | — |
| 2002-11-13 | $8.25 | $8.25 | 538,300 | — | — |
| 2002-11-12 | $8.07 | $8.07 | 346,400 | — | — |
| 2002-11-11 | $7.85 | $7.85 | 259,200 | — | — |
| 2002-11-08 | $8.34 | $8.34 | 162,000 | — | — |
| 2002-11-07 | $8.58 | $8.58 | 477,400 | — | — |
| 2002-11-06 | $9.22 | $9.22 | 400,700 | — | — |
| 2002-11-05 | $8.21 | $8.21 | 321,100 | — | — |
| 2002-11-04 | $8.31 | $8.31 | 718,700 | — | — |
| 2002-11-01 | $8.55 | $8.55 | 836,400 | — | — |
| 2002-10-31 | $8.61 | $8.61 | 1,100,100 | — | — |
| 2002-10-30 | $8.22 | $8.22 | 407,900 | — | — |
| 2002-10-29 | $7.58 | $7.58 | 606,000 | — | — |
| 2002-10-28 | $7.20 | $7.20 | 289,700 | — | — |
| 2002-10-25 | $6.93 | $6.93 | 199,800 | — | — |
| 2002-10-24 | $6.58 | $6.58 | 479,500 | — | — |
| 2002-10-23 | $6.80 | $6.80 | 329,400 | — | — |
| 2002-10-22 | $6.47 | $6.47 | 486,500 | — | — |
| 2002-10-21 | $6.82 | $6.82 | 292,300 | — | — |
| 2002-10-18 | $6.40 | $6.40 | 441,000 | — | — |
| 2002-10-17 | $6.25 | $6.25 | 549,700 | — | — |
| 2002-10-16 | $5.91 | $5.91 | 268,100 | — | — |
| 2002-10-15 | $5.90 | $5.90 | 487,300 | — | — |
| 2002-10-14 | $5.44 | $5.44 | 316,100 | — | — |
| 2002-10-11 | $5.84 | $5.84 | 585,300 | — | — |
| 2002-10-10 | $5.60 | $5.60 | 1,305,700 | — | — |
| 2002-10-09 | $4.51 | $4.51 | 1,122,200 | — | — |
| 2002-10-08 | $4.44 | $4.44 | 5,436,400 | — | — |
| 2002-10-07 | $6.21 | $6.21 | 664,500 | — | — |
| 2002-10-04 | $7.00 | $7.00 | 661,900 | — | — |
| 2002-10-03 | $6.99 | $6.99 | 379,300 | — | — |
| 2002-10-02 | $7.56 | $7.56 | 696,300 | — | — |
| 2002-10-01 | $7.39 | $7.39 | 330,600 | — | — |
| 2002-09-30 | $7.77 | $7.77 | 488,700 | — | — |
| 2002-09-27 | $7.34 | $7.34 | 320,000 | — | — |
| 2002-09-26 | $7.27 | $7.27 | 380,300 | — | — |
| 2002-09-25 | $7.39 | $7.39 | 639,400 | — | — |
| 2002-09-24 | $6.83 | $6.83 | 1,505,800 | — | — |
| 2002-09-23 | $6.94 | $6.94 | 360,200 | — | — |
| 2002-09-20 | $7.99 | $7.99 | 295,000 | — | — |
| 2002-09-19 | $7.85 | $7.85 | 232,400 | — | — |
| 2002-09-18 | $8.36 | $8.36 | 187,000 | — | — |
| 2002-09-17 | $8.50 | $8.50 | 119,200 | — | — |
| 2002-09-16 | $9.12 | $9.12 | 105,900 | — | — |
| 2002-09-13 | $8.93 | $8.93 | 190,100 | — | — |
| 2002-09-12 | $9.12 | $9.12 | 216,100 | — | — |
| 2002-09-11 | $9.68 | $9.68 | 250,100 | — | — |
| 2002-09-10 | $9.36 | $9.36 | 187,100 | — | — |
| 2002-09-09 | $9.37 | $9.37 | 173,900 | — | — |
| 2002-09-06 | $9.35 | $9.35 | 204,400 | — | — |
| 2002-09-05 | $8.55 | $8.55 | 479,900 | — | — |
| 2002-09-04 | $8.70 | $8.70 | 378,500 | — | — |
| 2002-09-03 | $8.52 | $8.52 | 640,700 | — | — |
| 2002-08-30 | $9.03 | $9.03 | 306,200 | — | — |
| 2002-08-29 | $9.73 | $9.73 | 159,900 | — | — |
| 2002-08-28 | $9.77 | $9.77 | 157,500 | — | — |
| 2002-08-27 | $9.82 | $9.82 | 120,400 | — | — |
| 2002-08-26 | $10.58 | $10.58 | 153,000 | — | — |
| 2002-08-23 | $10.19 | $10.19 | 145,500 | — | — |
| 2002-08-22 | $10.99 | $10.99 | 306,000 | — | — |
| 2002-08-21 | $10.79 | $10.79 | 196,400 | — | — |
| 2002-08-20 | $10.43 | $10.43 | 304,700 | — | — |
| 2002-08-19 | $10.88 | $10.88 | 193,400 | — | — |
| 2002-08-16 | $10.59 | $10.59 | 214,300 | — | — |
| 2002-08-15 | $9.78 | $9.78 | 211,000 | — | — |
| 2002-08-14 | $9.67 | $9.67 | 333,400 | — | — |
| 2002-08-13 | $9.22 | $9.22 | 418,700 | — | — |
| 2002-08-12 | $9.76 | $9.76 | 294,900 | — | — |
| 2002-08-09 | $9.80 | $9.80 | 252,700 | — | — |
| 2002-08-08 | $9.87 | $9.87 | 202,000 | — | — |
| 2002-08-07 | $9.43 | $9.43 | 417,100 | — | — |
| 2002-08-06 | $9.24 | $9.24 | 247,600 | — | — |
| 2002-08-05 | $8.41 | $8.41 | 283,800 | — | — |
| 2002-08-02 | $8.70 | $8.70 | 397,300 | — | — |
| 2002-08-01 | $9.21 | $9.21 | 445,300 | — | — |
| 2002-07-31 | $10.00 | $10.00 | 419,200 | — | — |
| 2002-07-30 | $10.81 | $10.81 | 281,000 | — | — |
| 2002-07-29 | $10.13 | $10.13 | 258,800 | — | — |
| 2002-07-26 | $9.50 | $9.50 | 561,400 | — | — |
| 2002-07-25 | $9.35 | $9.35 | 1,653,900 | — | — |
| 2002-07-24 | $10.43 | $10.43 | 696,500 | — | — |
| 2002-07-23 | $9.71 | $9.71 | 597,800 | — | — |
| 2002-07-22 | $10.60 | $10.60 | 376,700 | — | — |
| 2002-07-19 | $11.03 | $11.03 | 646,300 | — | — |
| 2002-07-18 | $11.83 | $11.83 | 388,200 | — | — |
| 2002-07-17 | $12.84 | $12.84 | 436,200 | — | — |
| 2002-07-16 | $13.29 | $13.29 | 558,900 | — | — |
| 2002-07-15 | $13.35 | $13.35 | 360,700 | — | — |
| 2002-07-12 | $13.05 | $13.05 | 426,400 | — | — |
| 2002-07-11 | $12.78 | $12.78 | 615,200 | — | — |
| 2002-07-10 | $12.51 | $12.51 | 230,500 | — | — |
| 2002-07-09 | $12.70 | $12.70 | 625,700 | — | — |
| 2002-07-08 | $13.48 | $13.48 | 425,700 | — | — |
| 2002-07-05 | $15.05 | $15.05 | 285,700 | — | — |
| 2002-07-03 | $13.47 | $13.47 | 299,200 | — | — |
| 2002-07-02 | $12.90 | $12.90 | 611,800 | — | — |
| 2002-07-01 | $13.30 | $13.30 | 379,000 | — | — |
| 2002-06-28 | $14.60 | $14.60 | 1,058,300 | — | — |
| 2002-06-27 | $13.53 | $13.53 | 440,200 | — | — |
| 2002-06-26 | $13.80 | $13.80 | 487,200 | — | — |
| 2002-06-25 | $12.46 | $12.46 | 1,432,100 | — | — |
| 2002-06-24 | $11.79 | $11.79 | 432,500 | — | — |
| 2002-06-21 | $10.99 | $10.99 | 480,700 | — | — |
| 2002-06-20 | $11.52 | $11.52 | 569,300 | — | — |
| 2002-06-19 | $11.90 | $11.90 | 590,800 | — | — |
| 2002-06-18 | $12.36 | $12.36 | 531,300 | — | — |
| 2002-06-17 | $12.35 | $12.35 | 640,900 | — | — |
| 2002-06-14 | $11.94 | $11.94 | 305,100 | — | — |
| 2002-06-13 | $11.81 | $11.81 | 172,500 | — | — |
| 2002-06-12 | $12.16 | $12.16 | 328,800 | — | — |
| 2002-06-11 | $11.45 | $11.45 | 260,400 | — | — |
| 2002-06-10 | $12.59 | $12.59 | 494,000 | — | — |
| 2002-06-07 | $12.03 | $12.03 | 628,200 | — | — |
| 2002-06-06 | $11.90 | $11.90 | 370,800 | — | — |
| 2002-06-05 | $12.39 | $12.39 | 300,500 | — | — |
| 2002-06-04 | $12.77 | $12.77 | 580,400 | — | — |
| 2002-06-03 | $12.13 | $12.13 | 458,200 | — | — |
| 2002-05-31 | $12.82 | $12.82 | 661,900 | — | — |
| 2002-05-30 | $12.50 | $12.50 | 1,068,600 | — | — |
| 2002-05-29 | $13.10 | $13.10 | 627,700 | — | — |
| 2002-05-28 | $13.80 | $13.80 | 533,500 | — | — |
| 2002-05-24 | $14.31 | $14.31 | 324,800 | — | — |
| 2002-05-23 | $14.97 | $14.97 | 463,700 | — | — |
| 2002-05-22 | $15.20 | $15.20 | 362,100 | — | — |
| 2002-05-21 | $15.81 | $15.81 | 287,800 | — | — |
| 2002-05-20 | $16.40 | $16.40 | 366,800 | — | — |
| 2002-05-17 | $17.00 | $17.00 | 915,900 | — | — |
| 2002-05-16 | $16.94 | $16.94 | 300,600 | — | — |
| 2002-05-15 | $17.00 | $17.00 | 1,143,900 | — | — |
| 2002-05-14 | $16.43 | $16.43 | 648,700 | — | — |
| 2002-05-13 | $15.94 | $15.94 | 253,300 | — | — |
| 2002-05-10 | $15.38 | $15.38 | 206,400 | — | — |
| 2002-05-09 | $16.27 | $16.27 | 474,300 | — | — |
| 2002-05-08 | $16.79 | $16.79 | 815,700 | — | — |
| 2002-05-07 | $15.00 | $15.00 | 431,100 | — | — |
| 2002-05-06 | $14.60 | $14.60 | 399,400 | — | — |
| 2002-05-03 | $14.33 | $14.33 | 344,900 | — | — |
| 2002-05-02 | $15.35 | $15.35 | 347,900 | — | — |
| 2002-05-01 | $15.56 | $15.56 | 544,000 | — | — |
| 2002-04-30 | $15.75 | $15.75 | 483,700 | — | — |
| 2002-04-29 | $15.06 | $15.06 | 336,900 | — | — |
| 2002-04-26 | $14.65 | $14.65 | 473,300 | — | — |
| 2002-04-25 | $15.81 | $15.81 | 212,000 | — | — |
| 2002-04-24 | $15.63 | $15.63 | 391,000 | — | — |
| 2002-04-23 | $15.70 | $15.70 | 258,800 | — | — |
| 2002-04-22 | $15.36 | $15.36 | 520,600 | — | — |
| 2002-04-19 | $15.83 | $15.83 | 407,400 | — | — |
| 2002-04-18 | $15.81 | $15.81 | 1,186,400 | — | — |
| 2002-04-17 | $17.66 | $17.66 | 820,100 | — | — |
| 2002-04-16 | $18.64 | $18.64 | 1,338,400 | — | — |
| 2002-04-15 | $17.00 | $17.00 | 742,700 | — | — |
| 2002-04-12 | $16.45 | $16.45 | 620,800 | — | — |
| 2002-04-11 | $16.17 | $16.17 | 315,400 | — | — |
| 2002-04-10 | $15.99 | $15.99 | 583,600 | — | — |
| 2002-04-09 | $15.86 | $15.86 | 427,900 | — | — |
| 2002-04-08 | $15.39 | $15.39 | 631,500 | — | — |
| 2002-04-05 | $15.43 | $15.43 | 338,800 | — | — |
| 2002-04-04 | $15.00 | $15.00 | 397,700 | — | — |
| 2002-04-03 | $15.18 | $15.18 | 1,148,400 | — | — |
| 2002-04-02 | $15.48 | $15.48 | 1,016,600 | — | — |
| 2002-04-01 | $15.70 | $15.70 | 552,700 | — | — |
| 2002-03-28 | $16.15 | $16.15 | 1,777,200 | — | — |
| 2002-03-27 | $16.00 | $16.00 | 559,300 | — | — |
| 2002-03-26 | $15.25 | $15.25 | 1,908,400 | — | — |
| 2002-03-25 | $15.51 | $15.51 | 1,380,900 | — | — |
| 2002-03-22 | $15.01 | $15.01 | 705,100 | — | — |
| 2002-03-21 | $14.60 | $14.60 | 448,700 | — | — |
| 2002-03-20 | $14.00 | $14.00 | 549,700 | — | — |
| 2002-03-19 | $14.40 | $14.40 | 467,800 | — | — |
| 2002-03-18 | $13.95 | $13.95 | 1,029,700 | — | — |
| 2002-03-15 | $14.07 | $14.07 | 1,945,300 | — | — |
| 2002-03-14 | $11.77 | $11.77 | 467,900 | — | — |
| 2002-03-13 | $12.13 | $12.13 | 315,100 | — | — |
| 2002-03-12 | $12.68 | $12.68 | 317,200 | — | — |
| 2002-03-11 | $13.05 | $13.05 | 420,400 | — | — |
| 2002-03-08 | $12.97 | $12.97 | 1,084,900 | — | — |
| 2002-03-07 | $12.66 | $12.66 | 498,000 | — | — |
| 2002-03-06 | $12.65 | $12.65 | 634,900 | — | — |
| 2002-03-05 | $12.69 | $12.69 | 878,000 | — | — |
| 2002-03-04 | $12.44 | $12.44 | 1,205,600 | — | — |
| 2002-03-01 | $11.22 | $11.22 | 454,600 | — | — |
| 2002-02-28 | $10.32 | $10.32 | 249,900 | — | — |
| 2002-02-27 | $10.21 | $10.21 | 423,600 | — | — |
| 2002-02-26 | $10.50 | $10.50 | 409,200 | — | — |
| 2002-02-25 | $10.30 | $10.30 | 326,600 | — | — |
| 2002-02-22 | $10.07 | $10.07 | 231,600 | — | — |
| 2002-02-21 | $9.59 | $9.59 | 295,200 | — | — |
| 2002-02-20 | $10.35 | $10.35 | 382,200 | — | — |
| 2002-02-19 | $10.00 | $10.00 | 275,300 | — | — |
| 2002-02-15 | $10.44 | $10.44 | 504,200 | — | — |
| 2002-02-14 | $10.20 | $10.20 | 388,100 | — | — |
| 2002-02-13 | $10.34 | $10.34 | 695,400 | — | — |
| 2002-02-12 | $10.00 | $10.00 | 284,800 | — | — |
| 2002-02-11 | $10.30 | $10.30 | 399,100 | — | — |
| 2002-02-08 | $9.97 | $9.97 | 294,000 | — | — |
| 2002-02-07 | $9.55 | $9.55 | 578,700 | — | — |
| 2002-02-06 | $10.10 | $10.10 | 184,900 | — | — |
| 2002-02-05 | $10.38 | $10.38 | 175,900 | — | — |
| 2002-02-04 | $10.74 | $10.74 | 161,700 | — | — |
| 2002-02-01 | $11.44 | $11.44 | 362,000 | — | — |
| 2002-01-31 | $11.24 | $11.24 | 308,500 | — | — |
| 2002-01-30 | $11.40 | $11.40 | 122,500 | — | — |
| 2002-01-29 | $10.75 | $10.75 | 103,500 | — | — |
| 2002-01-28 | $10.95 | $10.95 | 89,200 | — | — |
| 2002-01-25 | $10.80 | $10.80 | 103,500 | — | — |
| 2002-01-24 | $10.69 | $10.69 | 75,200 | — | — |
| 2002-01-23 | $10.57 | $10.57 | 140,200 | — | — |
| 2002-01-22 | $10.00 | $10.00 | 473,000 | — | — |
| 2002-01-18 | $10.29 | $10.29 | 264,600 | — | — |
| 2002-01-17 | $10.48 | $10.48 | 593,300 | — | — |
| 2002-01-16 | $10.80 | $10.80 | 589,200 | — | — |
| 2002-01-15 | $11.75 | $11.75 | 153,100 | — | — |
| 2002-01-14 | $11.85 | $11.85 | 378,000 | — | — |
| 2002-01-11 | $12.60 | $12.60 | 466,200 | — | — |
| 2002-01-10 | $12.64 | $12.64 | 239,300 | — | — |
| 2002-01-09 | $12.51 | $12.51 | 405,000 | — | — |
| 2002-01-08 | $12.20 | $12.20 | 188,400 | — | — |
| 2002-01-07 | $11.93 | $11.93 | 495,000 | — | — |
| 2002-01-04 | $12.47 | $12.47 | 629,000 | — | — |
| 2002-01-03 | $11.99 | $11.99 | 569,000 | — | — |
| 2002-01-02 | $11.19 | $11.19 | 319,100 | — | — |