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
- 2000-12-08 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 | $14.65 | $14.65 | 610,600 | — | — |
| 2002-12-30 | $14.46 | $14.45 | 957,600 | — | — |
| 2002-12-27 | $14.89 | $14.89 | 389,200 | — | — |
| 2002-12-26 | $14.91 | $14.90 | 452,800 | — | — |
| 2002-12-24 | $14.93 | $14.93 | 777,000 | — | — |
| 2002-12-23 | $15.17 | $15.16 | 1,829,400 | — | — |
| 2002-12-20 | $14.48 | $14.47 | 1,499,000 | — | — |
| 2002-12-19 | $14.08 | $14.07 | 965,000 | — | — |
| 2002-12-18 | $13.78 | $13.78 | 1,143,600 | — | — |
| 2002-12-17 | $14.00 | $14.00 | 2,928,200 | — | — |
| 2002-12-16 | $14.21 | $14.21 | 4,636,000 | — | — |
| 2002-12-13 | $12.11 | $12.11 | 366,000 | — | — |
| 2002-12-12 | $12.50 | $12.50 | 364,200 | — | — |
| 2002-12-11 | $12.50 | $12.49 | 1,178,000 | — | — |
| 2002-12-10 | $12.35 | $12.34 | 325,400 | — | — |
| 2002-12-09 | $12.01 | $12.00 | 287,600 | — | — |
| 2002-12-06 | $12.28 | $12.27 | 375,000 | — | — |
| 2002-12-05 | $12.08 | $12.08 | 743,600 | — | — |
| 2002-12-04 | $12.36 | $12.36 | 1,325,400 | — | — |
| 2002-12-03 | $12.33 | $12.32 | 1,976,800 | — | — |
| 2002-12-02 | $12.75 | $12.75 | 2,990,600 | — | — |
| 2002-11-29 | $11.90 | $11.90 | 160,600 | — | — |
| 2002-11-27 | $12.02 | $12.02 | 533,400 | — | — |
| 2002-11-26 | $11.94 | $11.93 | 301,000 | — | — |
| 2002-11-25 | $12.05 | $12.04 | 650,400 | — | — |
| 2002-11-22 | $12.00 | $12.00 | 950,400 | — | — |
| 2002-11-21 | $11.95 | $11.94 | 788,600 | — | — |
| 2002-11-20 | $11.74 | $11.73 | 466,600 | — | — |
| 2002-11-19 | $11.55 | $11.55 | 339,800 | — | — |
| 2002-11-18 | $11.57 | $11.56 | 469,200 | — | — |
| 2002-11-15 | $11.65 | $11.65 | 402,200 | — | — |
| 2002-11-14 | $11.50 | $11.50 | 508,000 | — | — |
| 2002-11-13 | $11.30 | $11.30 | 398,800 | — | — |
| 2002-11-12 | $11.30 | $11.29 | 518,400 | — | — |
| 2002-11-11 | $11.20 | $11.20 | 826,000 | — | — |
| 2002-11-08 | $11.16 | $11.15 | 316,200 | — | — |
| 2002-11-07 | $11.04 | $11.04 | 266,000 | — | — |
| 2002-11-06 | $11.00 | $11.00 | 409,800 | — | — |
| 2002-11-05 | $11.05 | $11.05 | 653,400 | — | — |
| 2002-11-04 | $10.96 | $10.96 | 607,200 | — | — |
| 2002-11-01 | $10.50 | $10.50 | 346,800 | — | — |
| 2002-10-31 | $10.46 | $10.46 | 200,600 | — | — |
| 2002-10-30 | $10.40 | $10.39 | 633,800 | — | — |
| 2002-10-29 | $9.76 | $9.76 | 436,600 | — | — |
| 2002-10-28 | $10.01 | $10.01 | 996,400 | — | — |
| 2002-10-25 | $9.29 | $9.28 | 163,000 | — | — |
| 2002-10-24 | $9.12 | $9.12 | 493,800 | — | — |
| 2002-10-23 | $9.18 | $9.17 | 436,800 | — | — |
| 2002-10-22 | $9.15 | $9.15 | 100,200 | — | — |
| 2002-10-21 | $9.35 | $9.34 | 379,400 | — | — |
| 2002-10-18 | $9.35 | $9.34 | 245,200 | — | — |
| 2002-10-17 | $9.50 | $9.49 | 135,800 | — | — |
| 2002-10-16 | $9.30 | $9.29 | 197,200 | — | — |
| 2002-10-15 | $9.41 | $9.41 | 334,400 | — | — |
| 2002-10-14 | $9.25 | $9.25 | 77,600 | — | — |
| 2002-10-11 | $9.28 | $9.27 | 360,200 | — | — |
| 2002-10-10 | $9.18 | $9.17 | 405,000 | — | — |
| 2002-10-09 | $9.00 | $9.00 | 249,400 | — | — |
| 2002-10-08 | $9.08 | $9.08 | 241,600 | — | — |
| 2002-10-07 | $9.15 | $9.15 | 209,800 | — | — |
| 2002-10-04 | $9.40 | $9.40 | 234,400 | — | — |
| 2002-10-03 | $9.34 | $9.33 | 223,200 | — | — |
| 2002-10-02 | $9.32 | $9.32 | 73,600 | — | — |
| 2002-10-01 | $9.50 | $9.49 | 171,600 | — | — |
| 2002-09-30 | $9.28 | $9.27 | 317,600 | — | — |
| 2002-09-27 | $9.37 | $9.37 | 188,000 | — | — |
| 2002-09-26 | $9.40 | $9.40 | 173,400 | — | — |
| 2002-09-25 | $9.28 | $9.27 | 144,400 | — | — |
| 2002-09-24 | $9.19 | $9.19 | 89,800 | — | — |
| 2002-09-23 | $9.23 | $9.23 | 214,600 | — | — |
| 2002-09-20 | $9.41 | $9.41 | 237,600 | — | — |
| 2002-09-19 | $9.25 | $9.25 | 214,000 | — | — |
| 2002-09-18 | $9.64 | $9.63 | 555,800 | — | — |
| 2002-09-17 | $10.10 | $10.10 | 262,200 | — | — |
| 2002-09-16 | $10.19 | $10.19 | 437,200 | — | — |
| 2002-09-13 | $10.37 | $10.37 | 132,000 | — | — |
| 2002-09-12 | $10.33 | $10.32 | 85,000 | — | — |
| 2002-09-11 | $10.28 | $10.27 | 156,400 | — | — |
| 2002-09-10 | $10.42 | $10.42 | 201,800 | — | — |
| 2002-09-09 | $10.15 | $10.15 | 263,400 | — | — |
| 2002-09-06 | $10.23 | $10.23 | 201,400 | — | — |
| 2002-09-05 | $9.84 | $9.84 | 382,000 | — | — |
| 2002-09-04 | $9.88 | $9.87 | 365,000 | — | — |
| 2002-09-03 | $9.29 | $9.29 | 218,400 | — | — |
| 2002-08-30 | $10.09 | $10.09 | 104,600 | — | — |
| 2002-08-29 | $10.10 | $10.09 | 69,000 | — | — |
| 2002-08-28 | $10.10 | $10.09 | 101,200 | — | — |
| 2002-08-27 | $10.47 | $10.46 | 188,400 | — | — |
| 2002-08-26 | $10.27 | $10.27 | 70,600 | — | — |
| 2002-08-23 | $10.30 | $10.30 | 88,400 | — | — |
| 2002-08-22 | $10.48 | $10.48 | 216,400 | — | — |
| 2002-08-21 | $10.69 | $10.69 | 295,800 | — | — |
| 2002-08-20 | $10.49 | $10.48 | 228,800 | — | — |
| 2002-08-19 | $10.63 | $10.62 | 466,200 | — | — |
| 2002-08-16 | $9.79 | $9.79 | 340,800 | — | — |
| 2002-08-15 | $9.70 | $9.69 | 294,600 | — | — |
| 2002-08-14 | $9.62 | $9.62 | 335,800 | — | — |
| 2002-08-13 | $9.72 | $9.71 | 109,200 | — | — |
| 2002-08-12 | $10.03 | $10.02 | 104,600 | — | — |
| 2002-08-09 | $9.99 | $9.99 | 138,000 | — | — |
| 2002-08-08 | $10.02 | $10.02 | 242,600 | — | — |
| 2002-08-07 | $10.02 | $10.02 | 130,800 | — | — |
| 2002-08-06 | $10.00 | $10.00 | 212,600 | — | — |
| 2002-08-05 | $9.95 | $9.94 | 239,200 | — | — |
| 2002-08-02 | $10.02 | $10.02 | 255,400 | — | — |
| 2002-08-01 | $10.01 | $10.01 | 165,600 | — | — |
| 2002-07-31 | $10.17 | $10.17 | 682,000 | — | — |
| 2002-07-30 | $9.48 | $9.48 | 319,000 | — | — |
| 2002-07-29 | $9.43 | $9.42 | 359,000 | — | — |
| 2002-07-26 | $9.07 | $9.07 | 118,400 | — | — |
| 2002-07-25 | $9.05 | $9.05 | 356,800 | — | — |
| 2002-07-24 | $9.26 | $9.26 | 478,600 | — | — |
| 2002-07-23 | $9.58 | $9.57 | 211,600 | — | — |
| 2002-07-22 | $9.53 | $9.52 | 125,200 | — | — |
| 2002-07-19 | $9.53 | $9.52 | 165,600 | — | — |
| 2002-07-18 | $9.60 | $9.60 | 88,800 | — | — |
| 2002-07-17 | $9.50 | $9.50 | 144,200 | — | — |
| 2002-07-16 | $9.68 | $9.68 | 95,000 | — | — |
| 2002-07-15 | $9.67 | $9.67 | 211,200 | — | — |
| 2002-07-12 | $9.51 | $9.51 | 126,000 | — | — |
| 2002-07-11 | $9.40 | $9.40 | 155,000 | — | — |
| 2002-07-10 | $9.50 | $9.49 | 131,000 | — | — |
| 2002-07-09 | $9.56 | $9.56 | 356,800 | — | — |
| 2002-07-08 | $9.90 | $9.90 | 137,600 | — | — |
| 2002-07-05 | $9.95 | $9.95 | 527,000 | — | — |
| 2002-07-03 | $10.13 | $10.13 | 190,400 | — | — |
| 2002-07-02 | $10.50 | $10.50 | 221,000 | — | — |
| 2002-07-01 | $10.95 | $10.95 | 156,000 | — | — |
| 2002-06-28 | $11.03 | $11.02 | 183,800 | — | — |
| 2002-06-27 | $11.01 | $11.01 | 211,000 | — | — |
| 2002-06-26 | $11.03 | $11.03 | 286,000 | — | — |
| 2002-06-25 | $11.11 | $11.10 | 294,400 | — | — |
| 2002-06-24 | $11.58 | $11.58 | 166,400 | — | — |
| 2002-06-21 | $11.54 | $11.54 | 168,800 | — | — |
| 2002-06-20 | $11.51 | $11.51 | 218,000 | — | — |
| 2002-06-19 | $11.46 | $11.45 | 178,400 | — | — |
| 2002-06-18 | $11.88 | $11.88 | 101,600 | — | — |
| 2002-06-17 | $12.00 | $12.00 | 246,400 | — | — |
| 2002-06-14 | $11.78 | $11.77 | 238,200 | — | — |
| 2002-06-13 | $11.07 | $11.07 | 188,800 | — | — |
| 2002-06-12 | $10.90 | $10.90 | 264,000 | — | — |
| 2002-06-11 | $11.60 | $11.59 | 58,200 | — | — |
| 2002-06-10 | $11.97 | $11.96 | 171,000 | — | — |
| 2002-06-07 | $11.97 | $11.97 | 186,000 | — | — |
| 2002-06-06 | $11.89 | $11.89 | 99,800 | — | — |
| 2002-06-05 | $11.99 | $11.98 | 72,400 | — | — |
| 2002-06-04 | $11.85 | $11.85 | 237,400 | — | — |
| 2002-06-03 | $11.78 | $11.77 | 289,600 | — | — |
| 2002-05-31 | $11.99 | $11.98 | 155,000 | — | — |
| 2002-05-30 | $12.00 | $12.00 | 368,800 | — | — |
| 2002-05-29 | $12.05 | $12.04 | 65,000 | — | — |
| 2002-05-28 | $12.10 | $12.09 | 322,200 | — | — |
| 2002-05-24 | $12.01 | $12.01 | 167,200 | — | — |
| 2002-05-23 | $12.07 | $12.06 | 418,800 | — | — |
| 2002-05-22 | $12.00 | $12.00 | 313,800 | — | — |
| 2002-05-21 | $12.00 | $11.99 | 141,400 | — | — |
| 2002-05-20 | $11.96 | $11.96 | 376,200 | — | — |
| 2002-05-17 | $12.10 | $12.09 | 447,600 | — | — |
| 2002-05-16 | $11.83 | $11.82 | 481,400 | — | — |
| 2002-05-15 | $11.64 | $11.64 | 716,600 | — | — |
| 2002-05-14 | $11.50 | $11.50 | 186,600 | — | — |
| 2002-05-13 | $11.48 | $11.48 | 164,200 | — | — |
| 2002-05-10 | $11.48 | $11.48 | 86,400 | — | — |
| 2002-05-09 | $11.47 | $11.47 | 149,400 | — | — |
| 2002-05-08 | $11.47 | $11.47 | 179,800 | — | — |
| 2002-05-07 | $11.44 | $11.44 | 132,400 | — | — |
| 2002-05-06 | $11.49 | $11.49 | 219,600 | — | — |
| 2002-05-03 | $11.50 | $11.50 | 199,000 | — | — |
| 2002-05-02 | $11.45 | $11.45 | 429,200 | — | — |
| 2002-05-01 | $11.40 | $11.40 | 478,600 | — | — |
| 2002-04-30 | $11.26 | $11.25 | 231,600 | — | — |
| 2002-04-29 | $11.25 | $11.24 | 159,400 | — | — |
| 2002-04-26 | $11.25 | $11.25 | 333,800 | — | — |
| 2002-04-25 | $11.18 | $11.17 | 169,000 | — | — |
| 2002-04-24 | $11.23 | $11.22 | 100,600 | — | — |
| 2002-04-23 | $11.28 | $11.27 | 48,200 | — | — |
| 2002-04-22 | $11.34 | $11.33 | 151,400 | — | — |
| 2002-04-19 | $11.47 | $11.47 | 83,600 | — | — |
| 2002-04-18 | $11.49 | $11.49 | 96,400 | — | — |
| 2002-04-17 | $11.54 | $11.54 | 465,000 | — | — |
| 2002-04-16 | $11.58 | $11.58 | 481,800 | — | — |
| 2002-04-15 | $11.51 | $11.51 | 210,000 | — | — |
| 2002-04-12 | $11.58 | $11.58 | 155,400 | — | — |
| 2002-04-11 | $11.58 | $11.58 | 187,000 | — | — |
| 2002-04-10 | $11.53 | $11.52 | 135,600 | — | — |
| 2002-04-09 | $11.50 | $11.50 | 293,800 | — | — |
| 2002-04-08 | $11.53 | $11.53 | 253,800 | — | — |
| 2002-04-05 | $11.61 | $11.61 | 392,000 | — | — |
| 2002-04-04 | $11.55 | $11.54 | 231,600 | — | — |
| 2002-04-03 | $11.53 | $11.52 | 189,000 | — | — |
| 2002-04-02 | $11.58 | $11.58 | 273,600 | — | — |
| 2002-04-01 | $11.50 | $11.50 | 206,800 | — | — |
| 2002-03-28 | $11.46 | $11.46 | 671,200 | — | — |
| 2002-03-27 | $11.30 | $11.30 | 380,200 | — | — |
| 2002-03-26 | $11.27 | $11.26 | 384,200 | — | — |
| 2002-03-25 | $11.20 | $11.20 | 358,000 | — | — |
| 2002-03-22 | $11.22 | $11.22 | 201,600 | — | — |
| 2002-03-21 | $11.06 | $11.06 | 233,600 | — | — |
| 2002-03-20 | $11.02 | $11.02 | 483,400 | — | — |
| 2002-03-19 | $10.87 | $10.86 | 398,200 | — | — |
| 2002-03-18 | $10.80 | $10.80 | 249,400 | — | — |
| 2002-03-15 | $10.60 | $10.59 | 611,200 | — | — |
| 2002-03-14 | $10.72 | $10.72 | 282,200 | — | — |
| 2002-03-13 | $10.40 | $10.40 | 758,000 | — | — |
| 2002-03-12 | $11.03 | $11.02 | 414,000 | — | — |
| 2002-03-11 | $11.06 | $11.06 | 333,600 | — | — |
| 2002-03-08 | $11.03 | $11.02 | 343,400 | — | — |
| 2002-03-07 | $10.88 | $10.87 | 724,400 | — | — |
| 2002-03-06 | $10.74 | $10.73 | 407,200 | — | — |
| 2002-03-05 | $10.73 | $10.72 | 1,001,000 | — | — |
| 2002-03-04 | $10.55 | $10.55 | 1,309,200 | — | — |
| 2002-03-01 | $10.08 | $10.08 | 798,800 | — | — |
| 2002-02-28 | $10.08 | $10.07 | 304,400 | — | — |
| 2002-02-27 | $10.08 | $10.07 | 476,800 | — | — |
| 2002-02-26 | $10.04 | $10.03 | 617,800 | — | — |
| 2002-02-25 | $10.00 | $10.00 | 581,400 | — | — |
| 2002-02-22 | $9.91 | $9.91 | 138,000 | — | — |
| 2002-02-21 | $9.86 | $9.85 | 125,200 | — | — |
| 2002-02-20 | $9.95 | $9.95 | 223,600 | — | — |
| 2002-02-19 | $9.97 | $9.96 | 173,000 | — | — |
| 2002-02-15 | $9.97 | $9.96 | 209,800 | — | — |
| 2002-02-14 | $10.00 | $9.99 | 590,400 | — | — |
| 2002-02-13 | $9.78 | $9.77 | 445,200 | — | — |
| 2002-02-12 | $9.74 | $9.74 | 440,000 | — | — |
| 2002-02-11 | $9.50 | $9.50 | 278,400 | — | — |
| 2002-02-08 | $9.50 | $9.50 | 136,800 | — | — |
| 2002-02-07 | $9.43 | $9.43 | 519,000 | — | — |
| 2002-02-06 | $9.43 | $9.42 | 122,000 | — | — |
| 2002-02-05 | $9.38 | $9.38 | 617,000 | — | — |
| 2002-02-04 | $9.48 | $9.48 | 283,200 | — | — |
| 2002-02-01 | $9.47 | $9.47 | 219,000 | — | — |
| 2002-01-31 | $9.57 | $9.56 | 461,800 | — | — |
| 2002-01-30 | $9.53 | $9.52 | 131,400 | — | — |
| 2002-01-29 | $9.50 | $9.50 | 306,800 | — | — |
| 2002-01-28 | $9.64 | $9.64 | 184,000 | — | — |
| 2002-01-25 | $9.65 | $9.64 | 251,400 | — | — |
| 2002-01-24 | $9.69 | $9.69 | 285,800 | — | — |
| 2002-01-23 | $9.73 | $9.72 | 127,000 | — | — |
| 2002-01-22 | $9.70 | $9.70 | 116,400 | — | — |
| 2002-01-18 | $9.78 | $9.77 | 239,400 | — | — |
| 2002-01-17 | $9.91 | $9.91 | 62,200 | — | — |
| 2002-01-16 | $9.94 | $9.94 | 361,400 | — | — |
| 2002-01-15 | $10.36 | $10.36 | 428,800 | — | — |
| 2002-01-14 | $10.00 | $9.99 | 213,400 | — | — |
| 2002-01-11 | $10.15 | $10.15 | 121,800 | — | — |
| 2002-01-10 | $10.32 | $10.31 | 162,400 | — | — |
| 2002-01-09 | $10.12 | $10.11 | 512,600 | — | — |
| 2002-01-08 | $10.13 | $10.13 | 966,000 | — | — |
| 2002-01-07 | $10.47 | $10.46 | 278,800 | — | — |
| 2002-01-04 | $10.68 | $10.68 | 292,200 | — | — |
| 2002-01-03 | $10.65 | $10.64 | 351,200 | — | — |
| 2002-01-02 | $10.63 | $10.62 | 182,400 | — | — |