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
- 1998-07-28 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 | $9.70 | $13.67 | 235,000 | — | — |
| 2002-12-30 | $9.60 | $13.52 | 160,800 | — | — |
| 2002-12-27 | $9.73 | $13.70 | 197,000 | — | — |
| 2002-12-26 | $9.70 | $13.67 | 196,800 | — | — |
| 2002-12-24 | $9.69 | $13.65 | 123,800 | — | — |
| 2002-12-23 | $9.58 | $13.50 | 234,200 | — | — |
| 2002-12-20 | $9.64 | $13.58 | 671,000 | — | — |
| 2002-12-19 | $9.61 | $13.54 | 553,400 | — | — |
| 2002-12-18 | $9.42 | $13.27 | 862,800 | — | — |
| 2002-12-17 | $9.20 | $12.96 | 171,000 | — | — |
| 2002-12-16 | $9.20 | $12.96 | 387,400 | — | — |
| 2002-12-13 | $9.20 | $12.96 | 281,200 | — | — |
| 2002-12-12 | $8.90 | $12.54 | 152,000 | — | — |
| 2002-12-11 | $9.00 | $12.68 | 195,800 | — | — |
| 2002-12-10 | $8.85 | $12.47 | 204,400 | — | — |
| 2002-12-09 | $8.75 | $12.33 | 317,000 | — | — |
| 2002-12-06 | $8.95 | $12.61 | 255,200 | — | — |
| 2002-12-05 | $8.84 | $12.46 | 187,400 | — | — |
| 2002-12-04 | $8.81 | $12.41 | 154,600 | — | — |
| 2002-12-03 | $8.73 | $12.29 | 194,800 | — | — |
| 2002-12-02 | $8.82 | $12.42 | 154,200 | — | — |
| 2002-11-29 | $8.88 | $12.51 | 53,400 | — | — |
| 2002-11-27 | $8.91 | $12.55 | 134,400 | — | — |
| 2002-11-26 | $8.70 | $12.26 | 185,000 | — | — |
| 2002-11-25 | $8.88 | $12.50 | 139,600 | — | — |
| 2002-11-22 | $8.88 | $12.50 | 279,800 | — | — |
| 2002-11-21 | $8.51 | $11.98 | 479,600 | — | — |
| 2002-11-20 | $8.62 | $12.15 | 352,000 | — | — |
| 2002-11-19 | $8.98 | $12.65 | 150,600 | — | — |
| 2002-11-18 | $9.01 | $12.69 | 130,600 | — | — |
| 2002-11-15 | $9.00 | $12.67 | 165,200 | — | — |
| 2002-11-14 | $8.70 | $12.26 | 211,800 | — | — |
| 2002-11-13 | $8.55 | $12.05 | 150,200 | — | — |
| 2002-11-12 | $8.51 | $11.99 | 350,400 | — | — |
| 2002-11-11 | $8.65 | $12.19 | 117,000 | — | — |
| 2002-11-08 | $8.75 | $12.33 | 104,000 | — | — |
| 2002-11-07 | $8.83 | $12.43 | 122,800 | — | — |
| 2002-11-06 | $8.89 | $12.53 | 193,200 | — | — |
| 2002-11-05 | $8.63 | $12.15 | 257,000 | — | — |
| 2002-11-04 | $8.80 | $12.40 | 264,800 | — | — |
| 2002-11-01 | $9.08 | $12.79 | 191,800 | — | — |
| 2002-10-31 | $9.31 | $13.12 | 302,800 | — | — |
| 2002-10-30 | $9.25 | $13.03 | 243,600 | — | — |
| 2002-10-29 | $9.05 | $12.75 | 228,400 | — | — |
| 2002-10-28 | $9.25 | $12.79 | 269,800 | — | — |
| 2002-10-25 | $9.35 | $12.93 | 208,400 | — | — |
| 2002-10-24 | $9.33 | $12.89 | 282,800 | — | — |
| 2002-10-23 | $9.20 | $12.72 | 111,600 | — | — |
| 2002-10-22 | $9.26 | $12.80 | 490,000 | — | — |
| 2002-10-21 | $9.00 | $12.44 | 171,400 | — | — |
| 2002-10-18 | $8.73 | $12.06 | 191,200 | — | — |
| 2002-10-17 | $8.87 | $12.26 | 259,200 | — | — |
| 2002-10-16 | $8.95 | $12.38 | 216,000 | — | — |
| 2002-10-15 | $9.10 | $12.58 | 290,000 | — | — |
| 2002-10-14 | $8.99 | $12.43 | 193,000 | — | — |
| 2002-10-11 | $8.85 | $12.24 | 500,600 | — | — |
| 2002-10-10 | $8.50 | $11.75 | 726,800 | — | — |
| 2002-10-09 | $8.82 | $12.19 | 567,800 | — | — |
| 2002-10-08 | $9.25 | $12.79 | 594,200 | — | — |
| 2002-10-07 | $9.25 | $12.79 | 301,400 | — | — |
| 2002-10-04 | $9.45 | $13.07 | 992,200 | — | — |
| 2002-10-03 | $9.48 | $13.10 | 6,036,800 | — | — |
| 2002-10-02 | $9.50 | $13.13 | 1,047,800 | — | — |
| 2002-10-01 | $9.64 | $13.33 | 387,600 | — | — |
| 2002-09-30 | $9.76 | $13.49 | 387,200 | — | — |
| 2002-09-27 | $10.05 | $13.90 | 155,200 | — | — |
| 2002-09-26 | $10.46 | $14.46 | 71,800 | — | — |
| 2002-09-25 | $10.20 | $14.10 | 95,800 | — | — |
| 2002-09-24 | $10.45 | $14.45 | 164,400 | — | — |
| 2002-09-23 | $10.78 | $14.90 | 69,800 | — | — |
| 2002-09-20 | $10.71 | $14.80 | 58,200 | — | — |
| 2002-09-19 | $10.98 | $15.18 | 142,800 | — | — |
| 2002-09-18 | $10.75 | $14.86 | 25,000 | — | — |
| 2002-09-17 | $10.61 | $14.66 | 84,200 | — | — |
| 2002-09-16 | $10.80 | $14.93 | 54,200 | — | — |
| 2002-09-13 | $10.58 | $14.62 | 46,600 | — | — |
| 2002-09-12 | $10.45 | $14.45 | 39,200 | — | — |
| 2002-09-11 | $10.45 | $14.45 | 103,400 | — | — |
| 2002-09-10 | $10.58 | $14.62 | 20,000 | — | — |
| 2002-09-09 | $10.58 | $14.62 | 24,800 | — | — |
| 2002-09-06 | $10.60 | $14.66 | 38,000 | — | — |
| 2002-09-05 | $10.48 | $14.48 | 78,200 | — | — |
| 2002-09-04 | $10.65 | $14.73 | 46,000 | — | — |
| 2002-09-03 | $10.90 | $15.07 | 54,800 | — | — |
| 2002-08-30 | $10.90 | $15.07 | 29,600 | — | — |
| 2002-08-29 | $10.85 | $15.00 | 42,600 | — | — |
| 2002-08-28 | $11.00 | $15.21 | 80,200 | — | — |
| 2002-08-27 | $10.98 | $15.18 | 61,400 | — | — |
| 2002-08-26 | $10.87 | $15.03 | 54,400 | — | — |
| 2002-08-23 | $10.71 | $14.80 | 30,600 | — | — |
| 2002-08-22 | $10.87 | $15.03 | 54,800 | — | — |
| 2002-08-21 | $10.51 | $14.53 | 37,000 | — | — |
| 2002-08-20 | $10.38 | $14.35 | 98,200 | — | — |
| 2002-08-19 | $10.36 | $14.32 | 67,600 | — | — |
| 2002-08-16 | $10.50 | $14.51 | 73,200 | — | — |
| 2002-08-15 | $10.48 | $14.49 | 61,800 | — | — |
| 2002-08-14 | $10.59 | $14.64 | 57,800 | — | — |
| 2002-08-13 | $10.47 | $14.48 | 76,200 | — | — |
| 2002-08-12 | $10.60 | $14.66 | 75,000 | — | — |
| 2002-08-09 | $10.89 | $15.06 | 56,200 | — | — |
| 2002-08-08 | $10.50 | $14.52 | 107,400 | — | — |
| 2002-08-07 | $10.05 | $13.90 | 83,600 | — | — |
| 2002-08-06 | $9.65 | $13.34 | 146,600 | — | — |
| 2002-08-05 | $9.73 | $13.45 | 220,400 | — | — |
| 2002-08-02 | $10.50 | $14.52 | 167,600 | — | — |
| 2002-08-01 | $10.07 | $13.92 | 205,200 | — | — |
| 2002-07-31 | $10.07 | $13.92 | 286,200 | — | — |
| 2002-07-30 | $8.88 | $12.28 | 179,400 | — | — |
| 2002-07-29 | $9.07 | $12.53 | 129,000 | — | — |
| 2002-07-26 | $9.20 | $12.49 | 102,000 | — | — |
| 2002-07-25 | $9.15 | $12.42 | 102,400 | — | — |
| 2002-07-24 | $8.65 | $11.74 | 341,600 | — | — |
| 2002-07-23 | $8.38 | $11.37 | 317,800 | — | — |
| 2002-07-22 | $8.71 | $11.82 | 188,800 | — | — |
| 2002-07-19 | $9.42 | $12.79 | 199,400 | — | — |
| 2002-07-18 | $9.43 | $12.79 | 116,600 | — | — |
| 2002-07-17 | $9.23 | $12.52 | 140,600 | — | — |
| 2002-07-16 | $8.82 | $11.97 | 123,000 | — | — |
| 2002-07-15 | $8.43 | $11.44 | 285,200 | — | — |
| 2002-07-12 | $9.11 | $12.36 | 68,400 | — | — |
| 2002-07-11 | $9.10 | $12.35 | 120,200 | — | — |
| 2002-07-10 | $9.28 | $12.59 | 134,200 | — | — |
| 2002-07-09 | $9.68 | $13.13 | 90,000 | — | — |
| 2002-07-08 | $9.53 | $12.94 | 157,200 | — | — |
| 2002-07-05 | $9.38 | $12.73 | 71,000 | — | — |
| 2002-07-03 | $9.01 | $12.22 | 188,600 | — | — |
| 2002-07-02 | $8.85 | $12.01 | 178,400 | — | — |
| 2002-07-01 | $8.55 | $11.61 | 412,000 | — | — |
| 2002-06-28 | $8.13 | $11.03 | 684,000 | — | — |
| 2002-06-27 | $9.34 | $12.67 | 187,200 | — | — |
| 2002-06-26 | $9.58 | $13.00 | 292,000 | — | — |
| 2002-06-25 | $9.82 | $13.33 | 137,800 | — | — |
| 2002-06-24 | $10.05 | $13.64 | 167,600 | — | — |
| 2002-06-21 | $10.16 | $13.79 | 157,400 | — | — |
| 2002-06-20 | $10.37 | $14.08 | 164,800 | — | — |
| 2002-06-19 | $10.62 | $14.42 | 150,600 | — | — |
| 2002-06-18 | $10.80 | $14.66 | 106,400 | — | — |
| 2002-06-17 | $10.80 | $14.65 | 84,600 | — | — |
| 2002-06-14 | $10.95 | $14.86 | 52,400 | — | — |
| 2002-06-13 | $10.95 | $14.87 | 70,000 | — | — |
| 2002-06-12 | $10.85 | $14.73 | 48,400 | — | — |
| 2002-06-11 | $11.05 | $15.00 | 72,600 | — | — |
| 2002-06-10 | $10.95 | $14.87 | 38,200 | — | — |
| 2002-06-07 | $10.83 | $14.70 | 55,800 | — | — |
| 2002-06-06 | $10.78 | $14.63 | 97,200 | — | — |
| 2002-06-05 | $10.77 | $14.62 | 80,800 | — | — |
| 2002-06-04 | $10.83 | $14.70 | 160,400 | — | — |
| 2002-06-03 | $11.08 | $15.04 | 54,000 | — | — |
| 2002-05-31 | $11.17 | $15.16 | 56,000 | — | — |
| 2002-05-30 | $11.09 | $15.05 | 112,400 | — | — |
| 2002-05-29 | $11.21 | $15.21 | 102,000 | — | — |
| 2002-05-28 | $11.32 | $15.36 | 174,800 | — | — |
| 2002-05-24 | $11.58 | $15.71 | 52,600 | — | — |
| 2002-05-23 | $11.67 | $15.84 | 62,200 | — | — |
| 2002-05-22 | $11.65 | $15.82 | 49,800 | — | — |
| 2002-05-21 | $11.60 | $15.75 | 138,200 | — | — |
| 2002-05-20 | $11.80 | $16.02 | 82,600 | — | — |
| 2002-05-17 | $11.70 | $15.88 | 114,400 | — | — |
| 2002-05-16 | $11.45 | $15.54 | 107,600 | — | — |
| 2002-05-15 | $11.54 | $15.67 | 60,400 | — | — |
| 2002-05-14 | $11.55 | $15.68 | 72,400 | — | — |
| 2002-05-13 | $11.56 | $15.69 | 74,000 | — | — |
| 2002-05-10 | $11.36 | $15.42 | 42,000 | — | — |
| 2002-05-09 | $11.30 | $15.34 | 72,400 | — | — |
| 2002-05-08 | $11.13 | $15.11 | 196,400 | — | — |
| 2002-05-07 | $11.30 | $15.34 | 70,000 | — | — |
| 2002-05-06 | $11.58 | $15.71 | 82,000 | — | — |
| 2002-05-03 | $11.51 | $15.62 | 86,800 | — | — |
| 2002-05-02 | $11.44 | $15.53 | 174,800 | — | — |
| 2002-05-01 | $11.33 | $15.38 | 72,400 | — | — |
| 2002-04-30 | $11.63 | $15.79 | 138,800 | — | — |
| 2002-04-29 | $11.74 | $15.94 | 130,800 | — | — |
| 2002-04-26 | $11.69 | $15.87 | 114,400 | — | — |
| 2002-04-25 | $11.88 | $15.89 | 148,000 | — | — |
| 2002-04-24 | $11.80 | $15.79 | 90,800 | — | — |
| 2002-04-23 | $11.60 | $15.53 | 141,600 | — | — |
| 2002-04-22 | $11.56 | $15.47 | 128,400 | — | — |
| 2002-04-19 | $11.73 | $15.69 | 119,200 | — | — |
| 2002-04-18 | $11.54 | $15.45 | 86,000 | — | — |
| 2002-04-17 | $11.53 | $15.43 | 73,600 | — | — |
| 2002-04-16 | $11.56 | $15.48 | 277,600 | — | — |
| 2002-04-15 | $11.56 | $15.47 | 198,000 | — | — |
| 2002-04-12 | $11.38 | $15.22 | 150,800 | — | — |
| 2002-04-11 | $11.34 | $15.17 | 110,400 | — | — |
| 2002-04-10 | $11.49 | $15.37 | 478,800 | — | — |
| 2002-04-09 | $10.94 | $14.64 | 369,600 | — | — |
| 2002-04-08 | $11.00 | $14.72 | 318,400 | — | — |
| 2002-04-05 | $11.03 | $14.76 | 454,400 | — | — |
| 2002-04-04 | $11.25 | $15.06 | 336,400 | — | — |
| 2002-04-03 | $11.45 | $15.32 | 222,800 | — | — |
| 2002-04-02 | $11.59 | $15.51 | 456,000 | — | — |
| 2002-04-01 | $12.18 | $16.29 | 112,000 | — | — |
| 2002-03-28 | $12.09 | $16.18 | 103,200 | — | — |
| 2002-03-27 | $11.99 | $16.04 | 174,800 | — | — |
| 2002-03-26 | $11.91 | $15.94 | 134,400 | — | — |
| 2002-03-25 | $12.15 | $16.26 | 308,800 | — | — |
| 2002-03-22 | $12.13 | $16.23 | 123,200 | — | — |
| 2002-03-21 | $12.04 | $16.11 | 204,000 | — | — |
| 2002-03-20 | $12.18 | $16.29 | 102,400 | — | — |
| 2002-03-19 | $12.22 | $16.35 | 137,200 | — | — |
| 2002-03-18 | $12.16 | $16.28 | 121,600 | — | — |
| 2002-03-15 | $12.20 | $16.33 | 96,800 | — | — |
| 2002-03-14 | $12.15 | $16.26 | 138,400 | — | — |
| 2002-03-13 | $12.25 | $16.39 | 153,600 | — | — |
| 2002-03-12 | $12.38 | $16.57 | 101,600 | — | — |
| 2002-03-11 | $12.54 | $16.78 | 96,400 | — | — |
| 2002-03-08 | $12.53 | $16.76 | 121,600 | — | — |
| 2002-03-07 | $12.60 | $16.86 | 106,400 | — | — |
| 2002-03-06 | $12.31 | $16.48 | 154,800 | — | — |
| 2002-03-05 | $11.91 | $15.94 | 174,800 | — | — |
| 2002-03-04 | $11.65 | $15.60 | 513,600 | — | — |
| 2002-03-01 | $11.88 | $15.90 | 344,400 | — | — |
| 2002-02-28 | $12.43 | $16.63 | 220,400 | — | — |
| 2002-02-27 | $12.68 | $16.96 | 136,400 | — | — |
| 2002-02-26 | $12.55 | $16.80 | 89,600 | — | — |
| 2002-02-25 | $12.50 | $16.73 | 44,800 | — | — |
| 2002-02-22 | $12.45 | $16.66 | 173,600 | — | — |
| 2002-02-21 | $12.48 | $16.71 | 132,800 | — | — |
| 2002-02-20 | $12.15 | $16.26 | 98,000 | — | — |
| 2002-02-19 | $12.12 | $16.22 | 54,000 | — | — |
| 2002-02-15 | $12.15 | $16.26 | 118,000 | — | — |
| 2002-02-14 | $12.15 | $16.26 | 50,800 | — | — |
| 2002-02-13 | $12.21 | $16.35 | 54,800 | — | — |
| 2002-02-12 | $12.26 | $16.41 | 58,000 | — | — |
| 2002-02-11 | $12.18 | $16.29 | 69,200 | — | — |
| 2002-02-08 | $12.15 | $16.26 | 110,000 | — | — |
| 2002-02-07 | $12.31 | $16.48 | 61,600 | — | — |
| 2002-02-06 | $12.35 | $16.53 | 76,000 | — | — |
| 2002-02-05 | $12.41 | $16.61 | 131,600 | — | — |
| 2002-02-04 | $12.50 | $16.73 | 102,800 | — | — |
| 2002-02-01 | $12.36 | $16.55 | 189,200 | — | — |
| 2002-01-31 | $12.62 | $16.89 | 397,200 | — | — |
| 2002-01-30 | $12.08 | $16.16 | 203,600 | — | — |
| 2002-01-29 | $11.88 | $15.89 | 125,200 | — | — |
| 2002-01-28 | $12.25 | $16.19 | 71,600 | — | — |
| 2002-01-25 | $12.29 | $16.24 | 77,600 | — | — |
| 2002-01-24 | $12.28 | $16.22 | 92,000 | — | — |
| 2002-01-23 | $12.22 | $16.14 | 315,600 | — | — |
| 2002-01-22 | $12.64 | $16.69 | 121,600 | — | — |
| 2002-01-18 | $12.46 | $16.46 | 50,800 | — | — |
| 2002-01-17 | $12.38 | $16.35 | 56,400 | — | — |
| 2002-01-16 | $12.30 | $16.25 | 110,800 | — | — |
| 2002-01-15 | $12.35 | $16.32 | 94,800 | — | — |
| 2002-01-14 | $12.19 | $16.11 | 52,000 | — | — |
| 2002-01-11 | $12.18 | $16.09 | 104,800 | — | — |
| 2002-01-10 | $12.15 | $16.05 | 65,600 | — | — |
| 2002-01-09 | $12.25 | $16.19 | 120,000 | — | — |
| 2002-01-08 | $12.16 | $16.07 | 67,200 | — | — |
| 2002-01-07 | $12.09 | $15.97 | 92,400 | — | — |
| 2002-01-04 | $12.00 | $15.86 | 72,800 | — | — |
| 2002-01-03 | $12.00 | $15.85 | 106,000 | — | — |
| 2002-01-02 | $12.08 | $15.96 | 182,000 | — | — |