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
- 2000-07-24 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 | $11.61 | $11.62 | 344,400 | — | — |
| 2002-12-30 | $11.20 | $11.21 | 167,600 | — | — |
| 2002-12-27 | $11.09 | $11.10 | 194,800 | — | — |
| 2002-12-26 | $10.96 | $10.97 | 255,200 | — | — |
| 2002-12-24 | $11.08 | $11.09 | 65,200 | — | — |
| 2002-12-23 | $11.20 | $11.21 | 405,200 | — | — |
| 2002-12-20 | $11.44 | $11.45 | 355,600 | — | — |
| 2002-12-19 | $11.49 | $11.50 | 385,600 | — | — |
| 2002-12-18 | $11.06 | $11.07 | 420,400 | — | — |
| 2002-12-17 | $10.86 | $10.87 | 206,000 | — | — |
| 2002-12-16 | $11.09 | $11.10 | 173,200 | — | — |
| 2002-12-13 | $10.93 | $10.94 | 183,200 | — | — |
| 2002-12-12 | $11.12 | $11.13 | 462,800 | — | — |
| 2002-12-11 | $11.17 | $11.18 | 568,000 | — | — |
| 2002-12-10 | $11.26 | $11.27 | 642,000 | — | — |
| 2002-12-09 | $11.00 | $11.01 | 457,600 | — | — |
| 2002-12-06 | $10.85 | $10.86 | 174,400 | — | — |
| 2002-12-05 | $10.70 | $10.71 | 104,400 | — | — |
| 2002-12-04 | $10.77 | $10.78 | 145,600 | — | — |
| 2002-12-03 | $10.70 | $10.71 | 173,200 | — | — |
| 2002-12-02 | $10.79 | $10.80 | 266,800 | — | — |
| 2002-11-29 | $10.80 | $10.81 | 66,800 | — | — |
| 2002-11-27 | $10.77 | $10.78 | 195,600 | — | — |
| 2002-11-26 | $10.50 | $10.51 | 416,400 | — | — |
| 2002-11-25 | $10.38 | $10.39 | 220,800 | — | — |
| 2002-11-22 | $10.39 | $10.40 | 260,000 | — | — |
| 2002-11-21 | $10.43 | $10.44 | 230,000 | — | — |
| 2002-11-20 | $10.44 | $10.45 | 260,800 | — | — |
| 2002-11-19 | $10.44 | $10.45 | 466,000 | — | — |
| 2002-11-18 | $10.93 | $10.94 | 234,800 | — | — |
| 2002-11-15 | $10.94 | $10.95 | 576,000 | — | — |
| 2002-11-14 | $10.76 | $10.77 | 611,200 | — | — |
| 2002-11-13 | $10.10 | $10.11 | 196,800 | — | — |
| 2002-11-12 | $9.95 | $9.96 | 176,000 | — | — |
| 2002-11-11 | $9.89 | $9.89 | 127,200 | — | — |
| 2002-11-08 | $10.19 | $10.20 | 214,800 | — | — |
| 2002-11-07 | $10.17 | $10.18 | 184,800 | — | — |
| 2002-11-06 | $10.31 | $10.32 | 363,600 | — | — |
| 2002-11-05 | $10.39 | $10.40 | 394,800 | — | — |
| 2002-11-04 | $10.29 | $10.30 | 393,200 | — | — |
| 2002-11-01 | $10.01 | $10.02 | 241,600 | — | — |
| 2002-10-31 | $9.95 | $9.96 | 374,000 | — | — |
| 2002-10-30 | $9.95 | $9.96 | 429,600 | — | — |
| 2002-10-29 | $9.38 | $9.38 | 148,000 | — | — |
| 2002-10-28 | $9.25 | $9.26 | 229,600 | — | — |
| 2002-10-25 | $9.38 | $9.39 | 162,400 | — | — |
| 2002-10-24 | $9.20 | $9.21 | 268,800 | — | — |
| 2002-10-23 | $9.43 | $9.43 | 134,000 | — | — |
| 2002-10-22 | $9.28 | $9.29 | 261,600 | — | — |
| 2002-10-21 | $9.42 | $9.43 | 197,600 | — | — |
| 2002-10-18 | $9.05 | $9.05 | 202,800 | — | — |
| 2002-10-17 | $9.02 | $9.03 | 320,000 | — | — |
| 2002-10-16 | $8.84 | $8.85 | 341,200 | — | — |
| 2002-10-15 | $9.23 | $9.23 | 320,800 | — | — |
| 2002-10-14 | $8.72 | $8.73 | 346,400 | — | — |
| 2002-10-11 | $8.68 | $8.68 | 473,600 | — | — |
| 2002-10-10 | $8.45 | $8.46 | 416,000 | — | — |
| 2002-10-09 | $8.30 | $8.31 | 539,200 | — | — |
| 2002-10-08 | $8.55 | $8.56 | 818,000 | — | — |
| 2002-10-07 | $8.76 | $8.77 | 322,800 | — | — |
| 2002-10-04 | $9.28 | $9.29 | 401,200 | — | — |
| 2002-10-03 | $9.60 | $9.60 | 751,600 | — | — |
| 2002-10-02 | $9.78 | $9.78 | 1,153,200 | — | — |
| 2002-10-01 | $9.10 | $9.11 | 711,600 | — | — |
| 2002-09-30 | $9.23 | $9.23 | 306,400 | — | — |
| 2002-09-27 | $9.45 | $9.46 | 86,000 | — | — |
| 2002-09-26 | $9.43 | $9.44 | 273,200 | — | — |
| 2002-09-25 | $9.26 | $9.26 | 150,000 | — | — |
| 2002-09-24 | $9.26 | $9.27 | 315,200 | — | — |
| 2002-09-23 | $9.27 | $9.28 | 270,400 | — | — |
| 2002-09-20 | $9.14 | $9.15 | 143,200 | — | — |
| 2002-09-19 | $9.09 | $9.10 | 153,600 | — | — |
| 2002-09-18 | $9.09 | $9.10 | 253,200 | — | — |
| 2002-09-17 | $9.00 | $9.01 | 106,400 | — | — |
| 2002-09-16 | $9.25 | $9.26 | 57,200 | — | — |
| 2002-09-13 | $9.33 | $9.34 | 147,600 | — | — |
| 2002-09-12 | $9.39 | $9.39 | 94,800 | — | — |
| 2002-09-11 | $9.49 | $9.50 | 26,800 | — | — |
| 2002-09-10 | $9.51 | $9.52 | 256,400 | — | — |
| 2002-09-09 | $9.52 | $9.52 | 195,600 | — | — |
| 2002-09-06 | $9.51 | $9.52 | 249,200 | — | — |
| 2002-09-05 | $9.48 | $9.48 | 140,000 | — | — |
| 2002-09-04 | $9.51 | $9.52 | 156,800 | — | — |
| 2002-09-03 | $9.51 | $9.52 | 126,400 | — | — |
| 2002-08-30 | $9.56 | $9.57 | 221,200 | — | — |
| 2002-08-29 | $9.59 | $9.60 | 215,200 | — | — |
| 2002-08-28 | $9.51 | $9.51 | 194,800 | — | — |
| 2002-08-27 | $9.50 | $9.51 | 178,400 | — | — |
| 2002-08-26 | $9.68 | $9.68 | 172,000 | — | — |
| 2002-08-23 | $9.53 | $9.54 | 117,600 | — | — |
| 2002-08-22 | $9.58 | $9.59 | 422,400 | — | — |
| 2002-08-21 | $9.50 | $9.51 | 591,600 | — | — |
| 2002-08-20 | $9.39 | $9.40 | 212,000 | — | — |
| 2002-08-19 | $9.41 | $9.42 | 358,400 | — | — |
| 2002-08-16 | $9.30 | $9.31 | 346,400 | — | — |
| 2002-08-15 | $9.00 | $9.01 | 89,200 | — | — |
| 2002-08-14 | $9.00 | $9.01 | 119,200 | — | — |
| 2002-08-13 | $9.00 | $9.01 | 80,000 | — | — |
| 2002-08-12 | $9.15 | $9.16 | 154,000 | — | — |
| 2002-08-09 | $9.08 | $9.09 | 240,800 | — | — |
| 2002-08-08 | $9.00 | $9.01 | 287,200 | — | — |
| 2002-08-07 | $9.10 | $9.11 | 305,600 | — | — |
| 2002-08-06 | $8.93 | $8.93 | 223,200 | — | — |
| 2002-08-05 | $8.68 | $8.68 | 474,000 | — | — |
| 2002-08-02 | $9.19 | $9.20 | 211,600 | — | — |
| 2002-08-01 | $9.46 | $9.47 | 523,600 | — | — |
| 2002-07-31 | $9.31 | $9.32 | 366,400 | — | — |
| 2002-07-30 | $9.08 | $9.09 | 330,400 | — | — |
| 2002-07-29 | $9.20 | $9.21 | 558,400 | — | — |
| 2002-07-26 | $8.60 | $8.61 | 158,800 | — | — |
| 2002-07-25 | $8.54 | $8.55 | 436,400 | — | — |
| 2002-07-24 | $8.40 | $8.41 | 688,400 | — | — |
| 2002-07-23 | $7.88 | $7.89 | 386,400 | — | — |
| 2002-07-22 | $8.40 | $8.41 | 1,166,400 | — | — |
| 2002-07-19 | $8.63 | $8.63 | 262,000 | — | — |
| 2002-07-18 | $8.83 | $8.83 | 174,800 | — | — |
| 2002-07-17 | $8.87 | $8.87 | 334,400 | — | — |
| 2002-07-16 | $8.83 | $8.83 | 387,200 | — | — |
| 2002-07-15 | $9.11 | $9.12 | 292,800 | — | — |
| 2002-07-12 | $9.18 | $9.19 | 135,200 | — | — |
| 2002-07-11 | $9.30 | $9.30 | 343,200 | — | — |
| 2002-07-10 | $9.52 | $9.53 | 249,200 | — | — |
| 2002-07-09 | $9.63 | $9.63 | 280,800 | — | — |
| 2002-07-08 | $9.64 | $9.65 | 148,800 | — | — |
| 2002-07-05 | $9.60 | $9.61 | 87,200 | — | — |
| 2002-07-03 | $9.58 | $9.58 | 264,000 | — | — |
| 2002-07-02 | $9.69 | $9.70 | 262,400 | — | — |
| 2002-07-01 | $9.97 | $9.98 | 381,600 | — | — |
| 2002-06-28 | $10.31 | $10.32 | 1,657,200 | — | — |
| 2002-06-27 | $10.35 | $10.36 | 918,800 | — | — |
| 2002-06-26 | $9.99 | $10.00 | 290,800 | — | — |
| 2002-06-25 | $10.18 | $10.19 | 366,400 | — | — |
| 2002-06-24 | $10.01 | $10.01 | 214,800 | — | — |
| 2002-06-21 | $9.99 | $9.99 | 452,800 | — | — |
| 2002-06-20 | $9.78 | $9.78 | 602,400 | — | — |
| 2002-06-19 | $10.15 | $10.16 | 357,200 | — | — |
| 2002-06-18 | $10.47 | $10.48 | 161,200 | — | — |
| 2002-06-17 | $10.50 | $10.51 | 253,200 | — | — |
| 2002-06-14 | $10.48 | $10.49 | 162,400 | — | — |
| 2002-06-13 | $10.45 | $10.46 | 476,000 | — | — |
| 2002-06-12 | $10.20 | $10.21 | 166,000 | — | — |
| 2002-06-11 | $10.13 | $10.14 | 226,800 | — | — |
| 2002-06-10 | $10.01 | $10.01 | 102,400 | — | — |
| 2002-06-07 | $9.85 | $9.86 | 67,600 | — | — |
| 2002-06-06 | $9.91 | $9.92 | 95,200 | — | — |
| 2002-06-05 | $10.07 | $10.08 | 448,000 | — | — |
| 2002-06-04 | $9.86 | $9.87 | 117,200 | — | — |
| 2002-06-03 | $9.95 | $9.96 | 282,800 | — | — |
| 2002-05-31 | $9.98 | $9.98 | 205,600 | — | — |
| 2002-05-30 | $9.78 | $9.79 | 179,200 | — | — |
| 2002-05-29 | $9.96 | $9.97 | 220,400 | — | — |
| 2002-05-28 | $9.75 | $9.76 | 382,800 | — | — |
| 2002-05-24 | $9.69 | $9.69 | 337,200 | — | — |
| 2002-05-23 | $9.75 | $9.76 | 304,000 | — | — |
| 2002-05-22 | $9.69 | $9.70 | 196,400 | — | — |
| 2002-05-21 | $9.95 | $9.96 | 150,000 | — | — |
| 2002-05-20 | $10.37 | $10.38 | 169,600 | — | — |
| 2002-05-17 | $10.50 | $10.51 | 536,000 | — | — |
| 2002-05-16 | $10.28 | $10.29 | 157,200 | — | — |
| 2002-05-15 | $10.50 | $10.51 | 188,400 | — | — |
| 2002-05-14 | $10.47 | $10.48 | 170,000 | — | — |
| 2002-05-13 | $10.48 | $10.49 | 223,600 | — | — |
| 2002-05-10 | $10.53 | $10.54 | 214,800 | — | — |
| 2002-05-09 | $10.50 | $10.51 | 155,200 | — | — |
| 2002-05-08 | $10.55 | $10.56 | 544,400 | — | — |
| 2002-05-07 | $10.52 | $10.53 | 363,200 | — | — |
| 2002-05-06 | $10.28 | $10.29 | 502,000 | — | — |
| 2002-05-03 | $9.85 | $9.85 | 1,183,200 | — | — |
| 2002-05-02 | $10.66 | $10.67 | 210,800 | — | — |
| 2002-05-01 | $10.85 | $10.86 | 209,600 | — | — |
| 2002-04-30 | $10.98 | $10.99 | 92,800 | — | — |
| 2002-04-29 | $11.11 | $11.12 | 109,200 | — | — |
| 2002-04-26 | $11.11 | $11.12 | 163,600 | — | — |
| 2002-04-25 | $11.10 | $11.11 | 86,400 | — | — |
| 2002-04-24 | $11.11 | $11.12 | 98,800 | — | — |
| 2002-04-23 | $11.13 | $11.14 | 108,800 | — | — |
| 2002-04-22 | $11.16 | $11.17 | 396,800 | — | — |
| 2002-04-19 | $11.18 | $11.19 | 71,200 | — | — |
| 2002-04-18 | $11.10 | $11.11 | 82,400 | — | — |
| 2002-04-17 | $11.25 | $11.26 | 151,200 | — | — |
| 2002-04-16 | $11.23 | $11.24 | 191,600 | — | — |
| 2002-04-15 | $11.36 | $11.37 | 362,400 | — | — |
| 2002-04-12 | $11.06 | $11.07 | 153,200 | — | — |
| 2002-04-11 | $11.06 | $11.07 | 190,800 | — | — |
| 2002-04-10 | $11.22 | $11.23 | 217,600 | — | — |
| 2002-04-09 | $11.24 | $11.25 | 499,200 | — | — |
| 2002-04-08 | $11.21 | $11.22 | 948,800 | — | — |
| 2002-04-05 | $11.23 | $11.24 | 411,200 | — | — |
| 2002-04-04 | $10.91 | $10.92 | 356,400 | — | — |
| 2002-04-03 | $10.73 | $10.74 | 366,000 | — | — |
| 2002-04-02 | $11.06 | $11.07 | 283,600 | — | — |
| 2002-04-01 | $11.06 | $11.07 | 582,800 | — | — |
| 2002-03-28 | $10.79 | $10.80 | 353,200 | — | — |
| 2002-03-27 | $10.58 | $10.59 | 142,800 | — | — |
| 2002-03-26 | $10.50 | $10.51 | 257,200 | — | — |
| 2002-03-25 | $10.35 | $10.36 | 213,600 | — | — |
| 2002-03-22 | $10.35 | $10.36 | 216,800 | — | — |
| 2002-03-21 | $10.24 | $10.25 | 162,000 | — | — |
| 2002-03-20 | $10.44 | $10.45 | 354,000 | — | — |
| 2002-03-19 | $10.64 | $10.65 | 108,400 | — | — |
| 2002-03-18 | $10.63 | $10.64 | 332,800 | — | — |
| 2002-03-15 | $10.56 | $10.57 | 520,800 | — | — |
| 2002-03-14 | $10.31 | $10.32 | 135,600 | — | — |
| 2002-03-13 | $10.25 | $10.26 | 427,200 | — | — |
| 2002-03-12 | $10.18 | $10.19 | 244,000 | — | — |
| 2002-03-11 | $10.00 | $10.01 | 156,000 | — | — |
| 2002-03-08 | $10.03 | $10.03 | 331,600 | — | — |
| 2002-03-07 | $10.13 | $10.14 | 312,800 | — | — |
| 2002-03-06 | $9.73 | $9.73 | 174,400 | — | — |
| 2002-03-05 | $9.65 | $9.66 | 248,400 | — | — |
| 2002-03-04 | $9.30 | $9.31 | 475,600 | — | — |
| 2002-03-01 | $9.08 | $9.08 | 438,800 | — | — |
| 2002-02-28 | $9.88 | $9.89 | 425,200 | — | — |
| 2002-02-27 | $9.46 | $9.47 | 91,600 | — | — |
| 2002-02-26 | $9.45 | $9.46 | 288,000 | — | — |
| 2002-02-25 | $9.45 | $9.46 | 153,600 | — | — |
| 2002-02-22 | $9.13 | $9.13 | 170,000 | — | — |
| 2002-02-21 | $9.11 | $9.12 | 149,600 | — | — |
| 2002-02-20 | $9.07 | $9.07 | 815,200 | — | — |
| 2002-02-19 | $8.99 | $9.00 | 185,200 | — | — |
| 2002-02-15 | $9.08 | $9.08 | 350,800 | — | — |
| 2002-02-14 | $9.38 | $9.38 | 679,200 | — | — |
| 2002-02-13 | $9.08 | $9.08 | 745,600 | — | — |
| 2002-02-12 | $8.86 | $8.87 | 246,000 | — | — |
| 2002-02-11 | $8.63 | $8.63 | 533,200 | — | — |
| 2002-02-08 | $8.55 | $8.56 | 3,288,000 | — | — |
| 2002-02-07 | $8.10 | $8.11 | 68,400 | — | — |
| 2002-02-06 | $7.95 | $7.96 | 151,200 | — | — |
| 2002-02-05 | $8.28 | $8.28 | 360,000 | — | — |
| 2002-02-04 | $8.49 | $8.50 | 198,800 | — | — |
| 2002-02-01 | $7.80 | $7.81 | 143,600 | — | — |
| 2002-01-31 | $7.69 | $7.70 | 182,800 | — | — |
| 2002-01-30 | $8.03 | $8.03 | 103,200 | — | — |
| 2002-01-29 | $8.30 | $8.31 | 52,400 | — | — |
| 2002-01-28 | $8.56 | $8.57 | 120,400 | — | — |
| 2002-01-25 | $7.65 | $7.66 | 121,600 | — | — |
| 2002-01-24 | $7.55 | $7.55 | 186,400 | — | — |
| 2002-01-23 | $7.68 | $7.68 | 45,200 | — | — |
| 2002-01-22 | $7.51 | $7.51 | 46,000 | — | — |
| 2002-01-18 | $7.68 | $7.68 | 91,600 | — | — |
| 2002-01-17 | $7.53 | $7.54 | 75,600 | — | — |
| 2002-01-16 | $7.51 | $7.52 | 78,400 | — | — |
| 2002-01-15 | $7.50 | $7.51 | 51,600 | — | — |
| 2002-01-14 | $7.68 | $7.68 | 28,800 | — | — |
| 2002-01-11 | $7.57 | $7.57 | 164,000 | — | — |
| 2002-01-10 | $7.63 | $7.63 | 77,200 | — | — |
| 2002-01-09 | $7.63 | $7.63 | 42,800 | — | — |
| 2002-01-08 | $7.50 | $7.51 | 106,000 | — | — |
| 2002-01-07 | $7.60 | $7.61 | 30,800 | — | — |
| 2002-01-04 | $7.91 | $7.92 | 25,200 | — | — |
| 2002-01-03 | $8.09 | $8.10 | 28,800 | — | — |
| 2002-01-02 | $8.24 | $8.25 | 48,000 | — | — |