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
- 1999-01-04 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 | $13.89 | $15.17 | 728 | — | — |
| 2002-12-30 | $13.60 | $14.85 | 2,081 | — | — |
| 2002-12-27 | $13.94 | $15.22 | 0 | — | — |
| 2002-12-26 | $13.94 | $15.22 | 104 | — | — |
| 2002-12-24 | $13.94 | $15.22 | 416 | — | — |
| 2002-12-23 | $13.94 | $15.22 | 13,317 | — | — |
| 2002-12-20 | $13.83 | $15.11 | 1,040 | — | — |
| 2002-12-19 | $13.55 | $14.80 | 8,843 | — | — |
| 2002-12-18 | $13.65 | $14.91 | 2,185 | — | — |
| 2002-12-17 | $13.46 | $14.70 | 17,687 | — | — |
| 2002-12-16 | $13.65 | $14.91 | 8,427 | — | — |
| 2002-12-13 | $13.74 | $15.01 | 0 | — | — |
| 2002-12-12 | $13.74 | $15.01 | 3,537 | — | — |
| 2002-12-11 | $13.74 | $15.01 | 2,705 | — | — |
| 2002-12-10 | $13.55 | $14.64 | 8,011 | — | — |
| 2002-12-09 | $13.74 | $14.85 | 832 | — | — |
| 2002-12-06 | $13.26 | $14.33 | 1,040 | — | — |
| 2002-12-05 | $13.36 | $14.44 | 4,370 | — | — |
| 2002-12-04 | $13.70 | $14.80 | 1,873 | — | — |
| 2002-12-03 | $13.55 | $14.64 | 1,353 | — | — |
| 2002-12-02 | $13.71 | $14.81 | 1,561 | — | — |
| 2002-11-29 | $13.55 | $14.64 | 0 | — | — |
| 2002-11-27 | $13.55 | $14.64 | 624 | — | — |
| 2002-11-26 | $13.94 | $15.06 | 5,202 | — | — |
| 2002-11-25 | $13.02 | $14.07 | 1,665 | — | — |
| 2002-11-22 | $13.36 | $14.44 | 416 | — | — |
| 2002-11-21 | $13.46 | $14.54 | 1,248 | — | — |
| 2002-11-20 | $12.74 | $13.76 | 2,497 | — | — |
| 2002-11-19 | $12.98 | $14.02 | 0 | — | — |
| 2002-11-18 | $12.98 | $14.02 | 6,346 | — | — |
| 2002-11-15 | $12.98 | $14.02 | 1,248 | — | — |
| 2002-11-14 | $12.45 | $13.45 | 1,977 | — | — |
| 2002-11-13 | $12.98 | $14.02 | 2,497 | — | — |
| 2002-11-12 | $11.79 | $12.74 | 1,698 | — | — |
| 2002-11-11 | $12.01 | $12.97 | 1,486 | — | — |
| 2002-11-08 | $12.01 | $12.98 | 2,971 | — | — |
| 2002-11-07 | $11.68 | $12.63 | 2,653 | — | — |
| 2002-11-06 | $12.44 | $13.44 | 318 | — | — |
| 2002-11-05 | $11.78 | $12.73 | 4,139 | — | — |
| 2002-11-04 | $12.25 | $13.24 | 1,380 | — | — |
| 2002-11-01 | $12.44 | $13.44 | 212 | — | — |
| 2002-10-31 | $11.81 | $12.76 | 955 | — | — |
| 2002-10-30 | $11.54 | $12.47 | 2,759 | — | — |
| 2002-10-29 | $11.42 | $12.34 | 637 | — | — |
| 2002-10-28 | $11.42 | $12.34 | 3,502 | — | — |
| 2002-10-25 | $11.87 | $12.83 | 2,335 | — | — |
| 2002-10-24 | $11.31 | $12.22 | 1,380 | — | — |
| 2002-10-23 | $11.73 | $12.68 | 0 | — | — |
| 2002-10-22 | $11.73 | $12.68 | 20,481 | — | — |
| 2002-10-21 | $10.86 | $11.73 | 25,787 | — | — |
| 2002-10-18 | $10.84 | $11.71 | 9,763 | — | — |
| 2002-10-17 | $11.68 | $12.63 | 4,245 | — | — |
| 2002-10-16 | $11.54 | $12.47 | 1,698 | — | — |
| 2002-10-15 | $11.31 | $12.22 | 3,078 | — | — |
| 2002-10-14 | $10.88 | $11.76 | 1,167 | — | — |
| 2002-10-11 | $10.88 | $11.76 | 2,547 | — | — |
| 2002-10-10 | $10.99 | $11.87 | 0 | — | — |
| 2002-10-09 | $10.99 | $11.87 | 5,624 | — | — |
| 2002-10-08 | $11.26 | $12.17 | 2,759 | — | — |
| 2002-10-07 | $11.18 | $12.08 | 0 | — | — |
| 2002-10-04 | $11.18 | $12.08 | 6,579 | — | — |
| 2002-10-03 | $11.40 | $12.32 | 743 | — | — |
| 2002-10-02 | $11.78 | $12.73 | 4,139 | — | — |
| 2002-10-01 | $11.59 | $12.52 | 212 | — | — |
| 2002-09-30 | $11.78 | $12.73 | 1,061 | — | — |
| 2002-09-27 | $11.78 | $12.73 | 0 | — | — |
| 2002-09-26 | $11.78 | $12.73 | 0 | — | — |
| 2002-09-25 | $11.78 | $12.73 | 4,351 | — | — |
| 2002-09-24 | $11.31 | $12.22 | 2,441 | — | — |
| 2002-09-23 | $11.35 | $12.27 | 2,865 | — | — |
| 2002-09-20 | $11.78 | $12.73 | 1,592 | — | — |
| 2002-09-19 | $11.31 | $12.22 | 0 | — | — |
| 2002-09-18 | $11.31 | $12.22 | 106 | — | — |
| 2002-09-17 | $11.78 | $12.73 | 2,229 | — | — |
| 2002-09-16 | $11.31 | $12.22 | 4,669 | — | — |
| 2002-09-13 | $11.31 | $12.22 | 1,592 | — | — |
| 2002-09-12 | $11.78 | $12.73 | 1,273 | — | — |
| 2002-09-11 | $11.70 | $12.65 | 1,061 | — | — |
| 2002-09-10 | $11.73 | $12.53 | 1,592 | — | — |
| 2002-09-09 | $11.78 | $12.58 | 1,698 | — | — |
| 2002-09-06 | $11.03 | $11.78 | 0 | — | — |
| 2002-09-05 | $11.03 | $11.78 | 106 | — | — |
| 2002-09-04 | $11.31 | $12.08 | 2,653 | — | — |
| 2002-09-03 | $11.73 | $12.53 | 637 | — | — |
| 2002-08-30 | $10.88 | $11.63 | 12,098 | — | — |
| 2002-08-29 | $10.88 | $11.63 | 0 | — | — |
| 2002-08-28 | $10.88 | $11.63 | 849 | — | — |
| 2002-08-27 | $10.88 | $11.63 | 1,804 | — | — |
| 2002-08-26 | $11.31 | $12.08 | 0 | — | — |
| 2002-08-23 | $11.31 | $12.08 | 2,547 | — | — |
| 2002-08-22 | $11.73 | $12.53 | 743 | — | — |
| 2002-08-21 | $11.29 | $12.06 | 3,396 | — | — |
| 2002-08-20 | $10.74 | $11.48 | 9,445 | — | — |
| 2002-08-19 | $10.84 | $11.58 | 0 | — | — |
| 2002-08-16 | $10.84 | $11.58 | 637 | — | — |
| 2002-08-15 | $10.84 | $11.58 | 4,033 | — | — |
| 2002-08-14 | $10.84 | $11.58 | 849 | — | — |
| 2002-08-13 | $10.84 | $11.58 | 1,804 | — | — |
| 2002-08-12 | $10.46 | $11.17 | 2,122 | — | — |
| 2002-08-09 | $10.60 | $11.33 | 12,416 | — | — |
| 2002-08-08 | $10.60 | $11.33 | 16,979 | — | — |
| 2002-08-07 | $10.60 | $11.33 | 1,698 | — | — |
| 2002-08-06 | $10.18 | $10.87 | 8,171 | — | — |
| 2002-08-05 | $10.13 | $10.82 | 531 | — | — |
| 2002-08-02 | $10.13 | $10.82 | 6,049 | — | — |
| 2002-08-01 | $10.37 | $11.07 | 3,502 | — | — |
| 2002-07-31 | $10.90 | $11.65 | 2,229 | — | — |
| 2002-07-30 | $10.90 | $11.65 | 27,698 | — | — |
| 2002-07-29 | $10.70 | $11.43 | 10,612 | — | — |
| 2002-07-26 | $10.60 | $11.33 | 10,824 | — | — |
| 2002-07-25 | $10.60 | $11.33 | 3,608 | — | — |
| 2002-07-24 | $11.12 | $11.88 | 18,253 | — | — |
| 2002-07-23 | $11.78 | $12.58 | 10,506 | — | — |
| 2002-07-22 | $11.31 | $12.08 | 212 | — | — |
| 2002-07-19 | $11.31 | $12.08 | 3,502 | — | — |
| 2002-07-18 | $11.54 | $12.33 | 106 | — | — |
| 2002-07-17 | $12.01 | $12.84 | 0 | — | — |
| 2002-07-16 | $12.01 | $12.84 | 531 | — | — |
| 2002-07-15 | $11.31 | $12.08 | 2,016 | — | — |
| 2002-07-12 | $11.78 | $12.58 | 5,094 | — | — |
| 2002-07-11 | $12.25 | $13.09 | 12,841 | — | — |
| 2002-07-10 | $11.31 | $12.08 | 531 | — | — |
| 2002-07-09 | $11.30 | $12.07 | 3,184 | — | — |
| 2002-07-08 | $10.98 | $11.73 | 2,441 | — | — |
| 2002-07-05 | $11.17 | $11.93 | 1,592 | — | — |
| 2002-07-03 | $10.98 | $11.73 | 1,592 | — | — |
| 2002-07-02 | $11.03 | $11.78 | 7,110 | — | — |
| 2002-07-01 | $10.93 | $11.68 | 318 | — | — |
| 2002-06-28 | $11.17 | $11.93 | 3,396 | — | — |
| 2002-06-27 | $11.07 | $11.83 | 212 | — | — |
| 2002-06-26 | $11.07 | $11.83 | 18,253 | — | — |
| 2002-06-25 | $10.88 | $11.63 | 849 | — | — |
| 2002-06-24 | $10.84 | $11.58 | 3,184 | — | — |
| 2002-06-21 | $11.07 | $11.83 | 3,608 | — | — |
| 2002-06-20 | $10.84 | $11.58 | 1,698 | — | — |
| 2002-06-19 | $10.93 | $11.68 | 2,016 | — | — |
| 2002-06-18 | $10.84 | $11.58 | 10,930 | — | — |
| 2002-06-17 | $10.88 | $11.63 | 1,804 | — | — |
| 2002-06-14 | $10.88 | $11.63 | 1,910 | — | — |
| 2002-06-13 | $10.74 | $11.48 | 2,335 | — | — |
| 2002-06-12 | $10.84 | $11.58 | 0 | — | — |
| 2002-06-11 | $10.84 | $11.58 | 5,200 | — | — |
| 2002-06-10 | $10.98 | $11.73 | 9,869 | — | — |
| 2002-06-07 | $11.07 | $11.83 | 4,139 | — | — |
| 2002-06-06 | $10.91 | $11.66 | 0 | — | — |
| 2002-06-05 | $10.91 | $11.66 | 4,033 | — | — |
| 2002-06-04 | $10.93 | $11.54 | 1,592 | — | — |
| 2002-06-03 | $10.60 | $11.19 | 14,326 | — | — |
| 2002-05-31 | $10.93 | $11.54 | 1,592 | — | — |
| 2002-05-30 | $10.88 | $11.49 | 5,837 | — | — |
| 2002-05-29 | $10.84 | $11.44 | 1,910 | — | — |
| 2002-05-28 | $10.84 | $11.44 | 3,396 | — | — |
| 2002-05-24 | $10.88 | $11.49 | 2,653 | — | — |
| 2002-05-23 | $10.88 | $11.49 | 20,375 | — | — |
| 2002-05-22 | $10.84 | $11.44 | 3,078 | — | — |
| 2002-05-21 | $10.84 | $11.44 | 3,820 | — | — |
| 2002-05-20 | $10.84 | $11.44 | 2,441 | — | — |
| 2002-05-17 | $10.88 | $11.49 | 1,698 | — | — |
| 2002-05-16 | $10.84 | $11.44 | 3,608 | — | — |
| 2002-05-15 | $10.88 | $11.49 | 11,355 | — | — |
| 2002-05-14 | $10.84 | $11.44 | 7,428 | — | — |
| 2002-05-13 | $10.74 | $11.34 | 3,396 | — | — |
| 2002-05-10 | $10.74 | $11.34 | 2,122 | — | — |
| 2002-05-09 | $10.84 | $11.44 | 7,959 | — | — |
| 2002-05-08 | $10.74 | $11.34 | 9,657 | — | — |
| 2002-05-07 | $10.79 | $11.39 | 2,441 | — | — |
| 2002-05-06 | $10.65 | $11.24 | 2,971 | — | — |
| 2002-05-03 | $10.70 | $11.29 | 8,808 | — | — |
| 2002-05-02 | $10.65 | $11.24 | 1,910 | — | — |
| 2002-05-01 | $10.65 | $11.24 | 3,078 | — | — |
| 2002-04-30 | $10.65 | $11.24 | 23,771 | — | — |
| 2002-04-29 | $10.57 | $11.16 | 1,804 | — | — |
| 2002-04-26 | $10.65 | $11.24 | 3,290 | — | — |
| 2002-04-25 | $10.56 | $11.15 | 5,306 | — | — |
| 2002-04-24 | $10.65 | $11.24 | 85,533 | — | — |
| 2002-04-23 | $10.46 | $11.04 | 1,273 | — | — |
| 2002-04-22 | $10.55 | $11.14 | 3,608 | — | — |
| 2002-04-19 | $10.46 | $11.04 | 5,837 | — | — |
| 2002-04-18 | $10.46 | $11.04 | 4,457 | — | — |
| 2002-04-17 | $10.46 | $11.04 | 424 | — | — |
| 2002-04-16 | $10.55 | $11.14 | 1,273 | — | — |
| 2002-04-15 | $10.60 | $11.19 | 10,718 | — | — |
| 2002-04-12 | $10.55 | $11.14 | 212 | — | — |
| 2002-04-11 | $10.84 | $11.44 | 637 | — | — |
| 2002-04-10 | $10.60 | $11.19 | 10,081 | — | — |
| 2002-04-09 | $10.84 | $11.44 | 1,061 | — | — |
| 2002-04-08 | $10.70 | $11.29 | 2,122 | — | — |
| 2002-04-05 | $10.74 | $11.34 | 3,184 | — | — |
| 2002-04-04 | $10.70 | $11.29 | 531 | — | — |
| 2002-04-03 | $10.84 | $11.44 | 18,996 | — | — |
| 2002-04-02 | $10.74 | $11.34 | 2,122 | — | — |
| 2002-04-01 | $10.84 | $11.44 | 4,775 | — | — |
| 2002-03-28 | $10.74 | $11.34 | 1,698 | — | — |
| 2002-03-27 | $10.84 | $11.44 | 32,048 | — | — |
| 2002-03-26 | $10.46 | $11.04 | 22,073 | — | — |
| 2002-03-25 | $10.51 | $11.09 | 13,371 | — | — |
| 2002-03-22 | $10.43 | $11.01 | 849 | — | — |
| 2002-03-21 | $10.51 | $11.09 | 13,902 | — | — |
| 2002-03-20 | $10.93 | $11.54 | 531 | — | — |
| 2002-03-19 | $10.84 | $11.44 | 4,139 | — | — |
| 2002-03-18 | $10.74 | $11.34 | 3,820 | — | — |
| 2002-03-15 | $10.93 | $11.54 | 0 | — | — |
| 2002-03-14 | $10.93 | $11.54 | 106 | — | — |
| 2002-03-13 | $10.55 | $11.14 | 0 | — | — |
| 2002-03-12 | $10.55 | $11.00 | 0 | — | — |
| 2002-03-11 | $10.55 | $11.00 | 9,233 | — | — |
| 2002-03-08 | $10.41 | $10.85 | 9,020 | — | — |
| 2002-03-07 | $10.74 | $11.20 | 4,245 | — | — |
| 2002-03-06 | $10.82 | $11.28 | 44,995 | — | — |
| 2002-03-05 | $10.84 | $11.29 | 7,216 | — | — |
| 2002-03-04 | $10.70 | $11.15 | 212 | — | — |
| 2002-03-01 | $10.84 | $11.29 | 0 | — | — |
| 2002-02-28 | $10.84 | $11.29 | 2,653 | — | — |
| 2002-02-27 | $10.84 | $11.29 | 849 | — | — |
| 2002-02-26 | $10.93 | $11.39 | 0 | — | — |
| 2002-02-25 | $10.93 | $11.39 | 5,518 | — | — |
| 2002-02-22 | $10.79 | $11.25 | 212 | — | — |
| 2002-02-21 | $10.70 | $11.15 | 2,441 | — | — |
| 2002-02-20 | $10.70 | $11.15 | 2,122 | — | — |
| 2002-02-19 | $10.74 | $11.20 | 3,502 | — | — |
| 2002-02-15 | $10.79 | $11.25 | 3,714 | — | — |
| 2002-02-14 | $10.79 | $11.25 | 11,355 | — | — |
| 2002-02-13 | $10.84 | $11.29 | 212 | — | — |
| 2002-02-12 | $10.66 | $11.11 | 3,184 | — | — |
| 2002-02-11 | $11.21 | $11.69 | 106 | — | — |
| 2002-02-08 | $11.31 | $11.79 | 1,273 | — | — |
| 2002-02-07 | $10.84 | $11.29 | 5,943 | — | — |
| 2002-02-06 | $10.65 | $11.10 | 2,122 | — | — |
| 2002-02-05 | $10.70 | $11.15 | 2,122 | — | — |
| 2002-02-04 | $10.65 | $11.10 | 106 | — | — |
| 2002-02-01 | $10.84 | $11.29 | 4,457 | — | — |
| 2002-01-31 | $10.65 | $11.10 | 3,184 | — | — |
| 2002-01-30 | $10.60 | $11.05 | 2,547 | — | — |
| 2002-01-29 | $10.60 | $11.05 | 955 | — | — |
| 2002-01-28 | $10.70 | $11.15 | 0 | — | — |
| 2002-01-25 | $10.70 | $11.15 | 9,445 | — | — |
| 2002-01-24 | $10.84 | $11.29 | 2,971 | — | — |
| 2002-01-23 | $10.84 | $11.29 | 1,167 | — | — |
| 2002-01-22 | $10.79 | $11.25 | 68,979 | — | — |
| 2002-01-18 | $10.54 | $10.98 | 7,216 | — | — |
| 2002-01-17 | $10.54 | $10.98 | 1,486 | — | — |
| 2002-01-16 | $10.55 | $11.00 | 3,396 | — | — |
| 2002-01-15 | $10.65 | $11.10 | 2,229 | — | — |
| 2002-01-14 | $10.65 | $11.10 | 5,837 | — | — |
| 2002-01-11 | $10.51 | $10.95 | 2,759 | — | — |
| 2002-01-10 | $10.65 | $11.10 | 3,502 | — | — |
| 2002-01-09 | $10.65 | $11.10 | 2,335 | — | — |
| 2002-01-08 | $10.51 | $10.95 | 2,547 | — | — |
| 2002-01-07 | $10.57 | $11.02 | 0 | — | — |
| 2002-01-04 | $10.57 | $11.02 | 1,592 | — | — |
| 2002-01-03 | $10.60 | $11.05 | 11,143 | — | — |
| 2002-01-02 | $10.65 | $11.10 | 3,820 | — | — |