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
- 2000-08-02 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 | $9.98 | $9.98 | 148,500 | — | — |
| 2002-12-30 | $9.71 | $9.71 | 202,500 | — | — |
| 2002-12-27 | $10.05 | $10.05 | 369,500 | — | — |
| 2002-12-26 | $9.90 | $9.90 | 122,900 | — | — |
| 2002-12-24 | $10.00 | $10.00 | 269,700 | — | — |
| 2002-12-23 | $10.35 | $10.35 | 224,900 | — | — |
| 2002-12-20 | $9.86 | $9.86 | 179,700 | — | — |
| 2002-12-19 | $9.60 | $9.60 | 100,300 | — | — |
| 2002-12-18 | $9.81 | $9.81 | 152,100 | — | — |
| 2002-12-17 | $9.91 | $9.91 | 95,700 | — | — |
| 2002-12-16 | $10.22 | $10.22 | 102,700 | — | — |
| 2002-12-13 | $10.04 | $10.04 | 169,200 | — | — |
| 2002-12-12 | $10.05 | $10.05 | 243,800 | — | — |
| 2002-12-11 | $10.50 | $10.50 | 260,700 | — | — |
| 2002-12-10 | $10.25 | $10.25 | 76,200 | — | — |
| 2002-12-09 | $9.98 | $9.98 | 217,900 | — | — |
| 2002-12-06 | $10.16 | $10.16 | 421,800 | — | — |
| 2002-12-05 | $10.25 | $10.25 | 73,000 | — | — |
| 2002-12-04 | $10.55 | $10.55 | 91,200 | — | — |
| 2002-12-03 | $10.51 | $10.51 | 154,700 | — | — |
| 2002-12-02 | $10.88 | $10.88 | 195,500 | — | — |
| 2002-11-29 | $10.91 | $10.91 | 42,100 | — | — |
| 2002-11-27 | $11.15 | $11.15 | 187,500 | — | — |
| 2002-11-26 | $10.54 | $10.54 | 200,800 | — | — |
| 2002-11-25 | $11.68 | $11.68 | 128,400 | — | — |
| 2002-11-22 | $11.65 | $11.65 | 286,700 | — | — |
| 2002-11-21 | $11.70 | $11.70 | 818,200 | — | — |
| 2002-11-20 | $11.35 | $11.35 | 540,600 | — | — |
| 2002-11-19 | $10.05 | $10.05 | 470,700 | — | — |
| 2002-11-18 | $9.92 | $9.92 | 108,500 | — | — |
| 2002-11-15 | $10.15 | $10.15 | 291,400 | — | — |
| 2002-11-14 | $10.30 | $10.30 | 165,900 | — | — |
| 2002-11-13 | $10.78 | $10.78 | 300,800 | — | — |
| 2002-11-12 | $10.76 | $10.76 | 381,700 | — | — |
| 2002-11-11 | $10.20 | $10.20 | 373,800 | — | — |
| 2002-11-08 | $10.27 | $10.27 | 439,600 | — | — |
| 2002-11-07 | $9.55 | $9.55 | 1,381,600 | — | — |
| 2002-11-06 | $11.99 | $11.99 | 155,200 | — | — |
| 2002-11-05 | $11.95 | $11.95 | 51,200 | — | — |
| 2002-11-04 | $12.10 | $12.10 | 96,700 | — | — |
| 2002-11-01 | $12.00 | $12.00 | 161,400 | — | — |
| 2002-10-31 | $11.96 | $11.96 | 88,500 | — | — |
| 2002-10-30 | $12.00 | $12.00 | 143,100 | — | — |
| 2002-10-29 | $12.46 | $12.46 | 117,200 | — | — |
| 2002-10-28 | $12.45 | $12.45 | 108,100 | — | — |
| 2002-10-25 | $12.85 | $12.85 | 139,600 | — | — |
| 2002-10-24 | $12.73 | $12.73 | 107,700 | — | — |
| 2002-10-23 | $12.95 | $12.95 | 146,300 | — | — |
| 2002-10-22 | $12.70 | $12.70 | 116,800 | — | — |
| 2002-10-21 | $12.90 | $12.90 | 127,900 | — | — |
| 2002-10-18 | $12.54 | $12.54 | 172,900 | — | — |
| 2002-10-17 | $12.42 | $12.42 | 229,300 | — | — |
| 2002-10-16 | $12.25 | $12.25 | 80,600 | — | — |
| 2002-10-15 | $12.76 | $12.76 | 201,300 | — | — |
| 2002-10-14 | $11.86 | $11.86 | 131,500 | — | — |
| 2002-10-11 | $11.81 | $11.81 | 181,200 | — | — |
| 2002-10-10 | $11.85 | $11.85 | 168,800 | — | — |
| 2002-10-09 | $11.00 | $11.00 | 141,500 | — | — |
| 2002-10-08 | $11.25 | $11.25 | 196,600 | — | — |
| 2002-10-07 | $11.17 | $11.17 | 141,100 | — | — |
| 2002-10-04 | $12.45 | $12.45 | 118,400 | — | — |
| 2002-10-03 | $12.82 | $12.82 | 219,400 | — | — |
| 2002-10-02 | $13.50 | $13.50 | 144,700 | — | — |
| 2002-10-01 | $13.60 | $13.60 | 504,600 | — | — |
| 2002-09-30 | $13.25 | $13.25 | 244,700 | — | — |
| 2002-09-27 | $12.44 | $12.44 | 168,100 | — | — |
| 2002-09-26 | $12.51 | $12.51 | 203,000 | — | — |
| 2002-09-25 | $12.15 | $12.15 | 142,500 | — | — |
| 2002-09-24 | $11.25 | $11.25 | 155,700 | — | — |
| 2002-09-23 | $11.88 | $11.88 | 62,900 | — | — |
| 2002-09-20 | $11.62 | $11.62 | 49,600 | — | — |
| 2002-09-19 | $12.10 | $12.10 | 211,300 | — | — |
| 2002-09-18 | $12.40 | $12.40 | 114,100 | — | — |
| 2002-09-17 | $12.27 | $12.27 | 253,700 | — | — |
| 2002-09-16 | $12.00 | $12.00 | 20,100 | — | — |
| 2002-09-13 | $11.90 | $11.90 | 70,900 | — | — |
| 2002-09-12 | $12.01 | $12.01 | 68,100 | — | — |
| 2002-09-11 | $12.15 | $12.15 | 91,800 | — | — |
| 2002-09-10 | $12.20 | $12.20 | 71,900 | — | — |
| 2002-09-09 | $12.15 | $12.15 | 82,800 | — | — |
| 2002-09-06 | $12.15 | $12.15 | 116,100 | — | — |
| 2002-09-05 | $12.00 | $12.00 | 611,300 | — | — |
| 2002-09-04 | $12.36 | $12.36 | 146,800 | — | — |
| 2002-09-03 | $11.82 | $11.82 | 62,200 | — | — |
| 2002-08-30 | $12.30 | $12.30 | 50,100 | — | — |
| 2002-08-29 | $12.20 | $12.20 | 84,000 | — | — |
| 2002-08-28 | $12.20 | $12.20 | 59,400 | — | — |
| 2002-08-27 | $12.36 | $12.36 | 603,300 | — | — |
| 2002-08-26 | $12.55 | $12.55 | 105,700 | — | — |
| 2002-08-23 | $12.90 | $12.90 | 179,500 | — | — |
| 2002-08-22 | $13.15 | $13.15 | 96,500 | — | — |
| 2002-08-21 | $12.35 | $12.35 | 399,100 | — | — |
| 2002-08-20 | $11.99 | $11.99 | 123,000 | — | — |
| 2002-08-19 | $12.26 | $12.26 | 141,400 | — | — |
| 2002-08-16 | $11.24 | $11.24 | 95,900 | — | — |
| 2002-08-15 | $11.25 | $11.25 | 218,300 | — | — |
| 2002-08-14 | $10.35 | $10.35 | 266,100 | — | — |
| 2002-08-13 | $10.85 | $10.85 | 231,400 | — | — |
| 2002-08-12 | $10.65 | $10.65 | 167,500 | — | — |
| 2002-08-09 | $9.96 | $9.96 | 690,600 | — | — |
| 2002-08-08 | $10.00 | $10.00 | 778,200 | — | — |
| 2002-08-07 | $9.86 | $9.86 | 146,900 | — | — |
| 2002-08-06 | $9.15 | $9.15 | 106,400 | — | — |
| 2002-08-05 | $8.65 | $8.65 | 96,100 | — | — |
| 2002-08-02 | $9.44 | $9.44 | 155,700 | — | — |
| 2002-08-01 | $9.80 | $9.80 | 35,900 | — | — |
| 2002-07-31 | $10.00 | $10.00 | 73,000 | — | — |
| 2002-07-30 | $9.98 | $9.98 | 110,500 | — | — |
| 2002-07-29 | $9.99 | $9.99 | 190,000 | — | — |
| 2002-07-26 | $9.76 | $9.76 | 52,500 | — | — |
| 2002-07-25 | $9.75 | $9.75 | 186,300 | — | — |
| 2002-07-24 | $9.60 | $9.60 | 268,200 | — | — |
| 2002-07-23 | $10.00 | $10.00 | 248,400 | — | — |
| 2002-07-22 | $10.75 | $10.75 | 153,600 | — | — |
| 2002-07-19 | $11.35 | $11.35 | 186,000 | — | — |
| 2002-07-18 | $11.09 | $11.09 | 61,200 | — | — |
| 2002-07-17 | $11.30 | $11.30 | 87,000 | — | — |
| 2002-07-16 | $11.20 | $11.20 | 148,000 | — | — |
| 2002-07-15 | $11.15 | $11.15 | 57,500 | — | — |
| 2002-07-12 | $11.34 | $11.34 | 69,600 | — | — |
| 2002-07-11 | $11.10 | $11.10 | 173,900 | — | — |
| 2002-07-10 | $11.60 | $11.60 | 226,200 | — | — |
| 2002-07-09 | $11.75 | $11.75 | 39,700 | — | — |
| 2002-07-08 | $12.02 | $12.02 | 109,100 | — | — |
| 2002-07-05 | $11.85 | $11.85 | 53,100 | — | — |
| 2002-07-03 | $11.25 | $11.25 | 495,700 | — | — |
| 2002-07-02 | $11.05 | $11.05 | 297,000 | — | — |
| 2002-07-01 | $11.68 | $11.68 | 377,500 | — | — |
| 2002-06-28 | $12.25 | $12.25 | 292,100 | — | — |
| 2002-06-27 | $12.30 | $12.30 | 478,600 | — | — |
| 2002-06-26 | $11.69 | $11.69 | 180,800 | — | — |
| 2002-06-25 | $12.20 | $12.20 | 270,100 | — | — |
| 2002-06-24 | $12.52 | $12.52 | 436,800 | — | — |
| 2002-06-21 | $12.72 | $12.72 | 114,500 | — | — |
| 2002-06-20 | $13.13 | $13.13 | 224,700 | — | — |
| 2002-06-19 | $13.75 | $13.75 | 256,300 | — | — |
| 2002-06-18 | $14.21 | $14.21 | 74,200 | — | — |
| 2002-06-17 | $14.04 | $14.04 | 223,200 | — | — |
| 2002-06-14 | $14.30 | $14.30 | 255,300 | — | — |
| 2002-06-13 | $14.18 | $14.18 | 162,400 | — | — |
| 2002-06-12 | $14.24 | $14.24 | 387,800 | — | — |
| 2002-06-11 | $15.55 | $15.55 | 67,800 | — | — |
| 2002-06-10 | $15.25 | $15.25 | 118,200 | — | — |
| 2002-06-07 | $15.15 | $15.15 | 142,600 | — | — |
| 2002-06-06 | $15.50 | $15.50 | 282,000 | — | — |
| 2002-06-05 | $15.56 | $15.56 | 223,500 | — | — |
| 2002-06-04 | $15.14 | $15.14 | 63,700 | — | — |
| 2002-06-03 | $15.30 | $15.30 | 181,900 | — | — |
| 2002-05-31 | $15.68 | $15.68 | 227,900 | — | — |
| 2002-05-30 | $15.50 | $15.50 | 82,200 | — | — |
| 2002-05-29 | $15.50 | $15.50 | 72,200 | — | — |
| 2002-05-28 | $15.61 | $15.61 | 175,400 | — | — |
| 2002-05-24 | $16.00 | $16.00 | 107,700 | — | — |
| 2002-05-23 | $16.00 | $16.00 | 98,500 | — | — |
| 2002-05-22 | $16.15 | $16.15 | 81,800 | — | — |
| 2002-05-21 | $16.20 | $16.20 | 62,600 | — | — |
| 2002-05-20 | $16.85 | $16.85 | 49,000 | — | — |
| 2002-05-17 | $16.94 | $16.94 | 91,000 | — | — |
| 2002-05-16 | $16.69 | $16.69 | 197,300 | — | — |
| 2002-05-15 | $17.15 | $17.15 | 182,200 | — | — |
| 2002-05-14 | $16.09 | $16.09 | 128,800 | — | — |
| 2002-05-13 | $16.10 | $16.10 | 33,200 | — | — |
| 2002-05-10 | $16.25 | $16.25 | 177,600 | — | — |
| 2002-05-09 | $15.85 | $15.85 | 212,600 | — | — |
| 2002-05-08 | $16.00 | $16.00 | 214,300 | — | — |
| 2002-05-07 | $14.97 | $14.97 | 92,500 | — | — |
| 2002-05-06 | $14.72 | $14.72 | 70,500 | — | — |
| 2002-05-03 | $14.58 | $14.58 | 37,300 | — | — |
| 2002-05-02 | $14.55 | $14.55 | 46,900 | — | — |
| 2002-05-01 | $14.79 | $14.79 | 47,500 | — | — |
| 2002-04-30 | $14.50 | $14.50 | 76,400 | — | — |
| 2002-04-29 | $14.47 | $14.47 | 55,900 | — | — |
| 2002-04-26 | $14.50 | $14.50 | 72,700 | — | — |
| 2002-04-25 | $14.99 | $14.99 | 33,800 | — | — |
| 2002-04-24 | $15.00 | $15.00 | 85,100 | — | — |
| 2002-04-23 | $15.03 | $15.03 | 25,000 | — | — |
| 2002-04-22 | $14.59 | $14.59 | 78,800 | — | — |
| 2002-04-19 | $15.73 | $15.73 | 67,500 | — | — |
| 2002-04-18 | $15.42 | $15.42 | 66,200 | — | — |
| 2002-04-17 | $15.40 | $15.40 | 96,600 | — | — |
| 2002-04-16 | $15.20 | $15.20 | 253,200 | — | — |
| 2002-04-15 | $14.82 | $14.82 | 1,046,600 | — | — |
| 2002-04-12 | $14.16 | $14.16 | 157,500 | — | — |
| 2002-04-11 | $14.30 | $14.30 | 66,700 | — | — |
| 2002-04-10 | $14.35 | $14.35 | 132,400 | — | — |
| 2002-04-09 | $14.45 | $14.45 | 212,100 | — | — |
| 2002-04-08 | $14.35 | $14.35 | 61,100 | — | — |
| 2002-04-05 | $14.48 | $14.48 | 159,200 | — | — |
| 2002-04-04 | $14.50 | $14.50 | 317,900 | — | — |
| 2002-04-03 | $14.55 | $14.55 | 65,100 | — | — |
| 2002-04-02 | $14.15 | $14.15 | 83,100 | — | — |
| 2002-04-01 | $14.85 | $14.85 | 63,000 | — | — |
| 2002-03-28 | $14.80 | $14.80 | 123,600 | — | — |
| 2002-03-27 | $14.62 | $14.62 | 342,400 | — | — |
| 2002-03-26 | $14.85 | $14.85 | 158,200 | — | — |
| 2002-03-25 | $14.71 | $14.71 | 74,700 | — | — |
| 2002-03-22 | $14.85 | $14.85 | 232,300 | — | — |
| 2002-03-21 | $14.95 | $14.95 | 728,200 | — | — |
| 2002-03-20 | $14.55 | $14.55 | 422,400 | — | — |
| 2002-03-19 | $14.86 | $14.86 | 439,500 | — | — |
| 2002-03-18 | $14.90 | $14.90 | 366,000 | — | — |
| 2002-03-15 | $15.00 | $15.00 | 331,100 | — | — |
| 2002-03-14 | $14.95 | $14.95 | 279,000 | — | — |
| 2002-03-13 | $14.99 | $14.99 | 108,800 | — | — |
| 2002-03-12 | $15.00 | $15.00 | 112,000 | — | — |
| 2002-03-11 | $15.00 | $15.00 | 103,800 | — | — |
| 2002-03-08 | $15.00 | $15.00 | 443,300 | — | — |
| 2002-03-07 | $15.10 | $15.10 | 569,700 | — | — |
| 2002-03-06 | $15.00 | $15.00 | 589,600 | — | — |
| 2002-03-05 | $15.40 | $15.40 | 289,300 | — | — |
| 2002-03-04 | $15.80 | $15.80 | 148,100 | — | — |
| 2002-03-01 | $15.67 | $15.67 | 255,900 | — | — |
| 2002-02-28 | $15.30 | $15.30 | 107,900 | — | — |
| 2002-02-27 | $15.59 | $15.59 | 66,800 | — | — |
| 2002-02-26 | $15.70 | $15.70 | 346,800 | — | — |
| 2002-02-25 | $15.55 | $15.55 | 111,800 | — | — |
| 2002-02-22 | $14.99 | $14.99 | 243,400 | — | — |
| 2002-02-21 | $15.35 | $15.35 | 482,700 | — | — |
| 2002-02-20 | $15.75 | $15.75 | 766,900 | — | — |
| 2002-02-19 | $14.41 | $14.41 | 522,300 | — | — |
| 2002-02-15 | $14.80 | $14.80 | 365,200 | — | — |
| 2002-02-14 | $14.70 | $14.70 | 196,500 | — | — |
| 2002-02-13 | $14.85 | $14.85 | 1,095,500 | — | — |
| 2002-02-12 | $12.20 | $12.20 | 358,500 | — | — |
| 2002-02-11 | $11.95 | $11.95 | 671,000 | — | — |
| 2002-02-08 | $11.65 | $11.65 | 371,900 | — | — |
| 2002-02-07 | $11.50 | $11.50 | 680,000 | — | — |
| 2002-02-06 | $10.95 | $10.95 | 135,100 | — | — |
| 2002-02-05 | $10.95 | $10.95 | 71,100 | — | — |
| 2002-02-04 | $10.88 | $10.88 | 100,000 | — | — |
| 2002-02-01 | $11.85 | $11.85 | 192,200 | — | — |
| 2002-01-31 | $11.05 | $11.05 | 653,200 | — | — |
| 2002-01-30 | $10.98 | $10.98 | 56,600 | — | — |
| 2002-01-29 | $11.10 | $11.10 | 53,700 | — | — |
| 2002-01-28 | $10.95 | $10.95 | 30,800 | — | — |
| 2002-01-25 | $11.23 | $11.23 | 34,100 | — | — |
| 2002-01-24 | $11.26 | $11.26 | 158,900 | — | — |
| 2002-01-23 | $11.00 | $11.00 | 57,400 | — | — |
| 2002-01-22 | $11.25 | $11.25 | 36,300 | — | — |
| 2002-01-18 | $11.33 | $11.33 | 174,400 | — | — |
| 2002-01-17 | $11.60 | $11.60 | 215,200 | — | — |
| 2002-01-16 | $11.60 | $11.60 | 28,000 | — | — |
| 2002-01-15 | $11.79 | $11.79 | 132,200 | — | — |
| 2002-01-14 | $11.65 | $11.65 | 189,200 | — | — |
| 2002-01-11 | $11.76 | $11.76 | 310,900 | — | — |
| 2002-01-10 | $11.49 | $11.49 | 40,000 | — | — |
| 2002-01-09 | $11.45 | $11.45 | 228,900 | — | — |
| 2002-01-08 | $11.56 | $11.56 | 59,700 | — | — |
| 2002-01-07 | $11.80 | $11.80 | 106,300 | — | — |
| 2002-01-04 | $11.94 | $11.94 | 49,600 | — | — |
| 2002-01-03 | $12.01 | $12.01 | 343,600 | — | — |
| 2002-01-02 | $12.15 | $12.15 | 108,100 | — | — |