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
- 1998-06-03 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 | $11.81 | $11.81 | 10,900 | — | — |
| 2002-12-30 | $11.60 | $11.60 | 15,200 | — | — |
| 2002-12-27 | $11.75 | $11.75 | 2,500 | — | — |
| 2002-12-26 | $11.91 | $11.91 | 2,200 | — | — |
| 2002-12-24 | $11.78 | $11.78 | 3,300 | — | — |
| 2002-12-23 | $11.82 | $11.82 | 25,400 | — | — |
| 2002-12-20 | $11.98 | $11.98 | 21,200 | — | — |
| 2002-12-19 | $11.80 | $11.80 | 60,700 | — | — |
| 2002-12-18 | $12.11 | $12.11 | 22,600 | — | — |
| 2002-12-17 | $12.45 | $12.45 | 4,400 | — | — |
| 2002-12-16 | $12.43 | $12.43 | 30,100 | — | — |
| 2002-12-13 | $12.35 | $12.35 | 8,500 | — | — |
| 2002-12-12 | $12.89 | $12.89 | 5,900 | — | — |
| 2002-12-11 | $12.69 | $12.69 | 8,800 | — | — |
| 2002-12-10 | $12.63 | $12.63 | 5,400 | — | — |
| 2002-12-09 | $12.66 | $12.66 | 21,000 | — | — |
| 2002-12-06 | $12.84 | $12.84 | 16,200 | — | — |
| 2002-12-05 | $12.65 | $12.65 | 19,800 | — | — |
| 2002-12-04 | $12.87 | $12.87 | 22,100 | — | — |
| 2002-12-03 | $12.06 | $12.06 | 33,600 | — | — |
| 2002-12-02 | $12.38 | $12.38 | 4,600 | — | — |
| 2002-11-29 | $12.50 | $12.50 | 26,700 | — | — |
| 2002-11-27 | $12.49 | $12.49 | 33,500 | — | — |
| 2002-11-26 | $12.40 | $12.40 | 21,100 | — | — |
| 2002-11-25 | $12.43 | $12.43 | 66,200 | — | — |
| 2002-11-22 | $12.31 | $12.31 | 42,400 | — | — |
| 2002-11-21 | $11.97 | $11.97 | 5,500 | — | — |
| 2002-11-20 | $11.84 | $11.84 | 17,000 | — | — |
| 2002-11-19 | $11.20 | $11.20 | 7,100 | — | — |
| 2002-11-18 | $11.00 | $11.00 | 8,100 | — | — |
| 2002-11-15 | $10.95 | $10.95 | 4,200 | — | — |
| 2002-11-14 | $10.55 | $10.55 | 16,300 | — | — |
| 2002-11-13 | $10.08 | $10.08 | 2,700 | — | — |
| 2002-11-12 | $10.07 | $10.07 | 40,700 | — | — |
| 2002-11-11 | $9.90 | $9.90 | 3,300 | — | — |
| 2002-11-08 | $10.00 | $10.00 | 31,700 | — | — |
| 2002-11-07 | $10.31 | $10.31 | 25,400 | — | — |
| 2002-11-06 | $10.96 | $10.96 | 58,100 | — | — |
| 2002-11-05 | $10.92 | $10.92 | 26,600 | — | — |
| 2002-11-04 | $10.50 | $10.50 | 10,100 | — | — |
| 2002-11-01 | $10.18 | $10.18 | 32,000 | — | — |
| 2002-10-31 | $10.00 | $10.00 | 27,000 | — | — |
| 2002-10-30 | $10.28 | $10.28 | 40,600 | — | — |
| 2002-10-29 | $10.35 | $10.35 | 5,100 | — | — |
| 2002-10-28 | $10.40 | $10.40 | 9,800 | — | — |
| 2002-10-25 | $10.44 | $10.44 | 18,500 | — | — |
| 2002-10-24 | $10.30 | $10.30 | 56,400 | — | — |
| 2002-10-23 | $9.18 | $9.18 | 2,600 | — | — |
| 2002-10-22 | $9.00 | $9.00 | 36,700 | — | — |
| 2002-10-21 | $8.88 | $8.88 | 16,300 | — | — |
| 2002-10-18 | $9.03 | $9.03 | 8,600 | — | — |
| 2002-10-17 | $8.76 | $8.76 | 7,500 | — | — |
| 2002-10-16 | $8.21 | $8.21 | 5,200 | — | — |
| 2002-10-15 | $8.55 | $8.55 | 18,800 | — | — |
| 2002-10-14 | $8.01 | $8.01 | 8,800 | — | — |
| 2002-10-11 | $7.60 | $7.60 | 89,000 | — | — |
| 2002-10-10 | $7.50 | $7.50 | 6,800 | — | — |
| 2002-10-09 | $7.63 | $7.63 | 54,400 | — | — |
| 2002-10-08 | $8.42 | $8.42 | 12,500 | — | — |
| 2002-10-07 | $8.43 | $8.43 | 14,000 | — | — |
| 2002-10-04 | $8.45 | $8.45 | 12,300 | — | — |
| 2002-10-03 | $8.85 | $8.85 | 22,200 | — | — |
| 2002-10-02 | $8.27 | $8.27 | 46,100 | — | — |
| 2002-10-01 | $8.25 | $8.25 | 20,100 | — | — |
| 2002-09-30 | $9.01 | $9.01 | 23,000 | — | — |
| 2002-09-27 | $9.35 | $9.35 | 11,200 | — | — |
| 2002-09-26 | $9.62 | $9.62 | 29,700 | — | — |
| 2002-09-25 | $9.66 | $9.66 | 6,600 | — | — |
| 2002-09-24 | $9.50 | $9.50 | 14,600 | — | — |
| 2002-09-23 | $9.95 | $9.95 | 31,200 | — | — |
| 2002-09-20 | $10.45 | $10.45 | 65,200 | — | — |
| 2002-09-19 | $10.72 | $10.72 | 60,300 | — | — |
| 2002-09-18 | $11.16 | $11.16 | 15,500 | — | — |
| 2002-09-17 | $11.25 | $11.25 | 1,500 | — | — |
| 2002-09-16 | $11.44 | $11.44 | 2,800 | — | — |
| 2002-09-13 | $11.20 | $11.20 | 2,300 | — | — |
| 2002-09-12 | $11.20 | $11.20 | 8,400 | — | — |
| 2002-09-11 | $11.00 | $11.00 | 16,500 | — | — |
| 2002-09-10 | $10.40 | $10.40 | 27,400 | — | — |
| 2002-09-09 | $10.08 | $10.08 | 108,400 | — | — |
| 2002-09-06 | $9.65 | $9.65 | 52,200 | — | — |
| 2002-09-05 | $9.84 | $9.84 | 19,900 | — | — |
| 2002-09-04 | $10.24 | $10.24 | 15,700 | — | — |
| 2002-09-03 | $10.45 | $10.45 | 34,400 | — | — |
| 2002-08-30 | $11.20 | $11.20 | 2,200 | — | — |
| 2002-08-29 | $11.32 | $11.32 | 6,000 | — | — |
| 2002-08-28 | $11.20 | $11.20 | 4,000 | — | — |
| 2002-08-27 | $11.38 | $11.38 | 6,900 | — | — |
| 2002-08-26 | $11.49 | $11.49 | 11,100 | — | — |
| 2002-08-23 | $11.37 | $11.37 | 3,200 | — | — |
| 2002-08-22 | $11.46 | $11.46 | 1,400 | — | — |
| 2002-08-21 | $11.50 | $11.50 | 54,700 | — | — |
| 2002-08-20 | $10.90 | $10.90 | 41,300 | — | — |
| 2002-08-19 | $11.40 | $11.40 | 15,100 | — | — |
| 2002-08-16 | $11.50 | $11.50 | 28,300 | — | — |
| 2002-08-15 | $11.20 | $11.20 | 46,400 | — | — |
| 2002-08-14 | $11.20 | $11.20 | 72,900 | — | — |
| 2002-08-13 | $11.78 | $11.78 | 37,300 | — | — |
| 2002-08-12 | $12.48 | $12.48 | 4,600 | — | — |
| 2002-08-09 | $12.65 | $12.65 | 22,300 | — | — |
| 2002-08-08 | $11.96 | $11.96 | 36,600 | — | — |
| 2002-08-07 | $12.10 | $12.10 | 10,700 | — | — |
| 2002-08-06 | $12.05 | $12.05 | 28,200 | — | — |
| 2002-08-05 | $12.09 | $12.09 | 34,100 | — | — |
| 2002-08-02 | $12.18 | $12.18 | 88,900 | — | — |
| 2002-08-01 | $12.29 | $12.29 | 28,500 | — | — |
| 2002-07-31 | $12.29 | $12.29 | 14,000 | — | — |
| 2002-07-30 | $12.66 | $12.66 | 48,700 | — | — |
| 2002-07-29 | $12.75 | $12.75 | 40,000 | — | — |
| 2002-07-26 | $12.15 | $12.15 | 8,300 | — | — |
| 2002-07-25 | $11.68 | $11.68 | 14,800 | — | — |
| 2002-07-24 | $11.10 | $11.10 | 35,800 | — | — |
| 2002-07-23 | $10.98 | $10.98 | 60,800 | — | — |
| 2002-07-22 | $10.86 | $10.86 | 45,700 | — | — |
| 2002-07-19 | $11.30 | $11.30 | 125,900 | — | — |
| 2002-07-18 | $10.85 | $10.85 | 140,600 | — | — |
| 2002-07-17 | $12.35 | $12.35 | 42,000 | — | — |
| 2002-07-16 | $13.00 | $13.00 | 79,600 | — | — |
| 2002-07-15 | $13.59 | $13.59 | 165,800 | — | — |
| 2002-07-12 | $13.45 | $13.45 | 76,100 | — | — |
| 2002-07-11 | $13.93 | $13.93 | 25,000 | — | — |
| 2002-07-10 | $13.95 | $13.95 | 53,000 | — | — |
| 2002-07-09 | $13.97 | $13.97 | 57,700 | — | — |
| 2002-07-08 | $13.90 | $13.90 | 24,600 | — | — |
| 2002-07-05 | $13.28 | $13.28 | 25,400 | — | — |
| 2002-07-03 | $13.25 | $13.25 | 64,700 | — | — |
| 2002-07-02 | $13.07 | $13.07 | 37,600 | — | — |
| 2002-07-01 | $13.35 | $13.35 | 88,300 | — | — |
| 2002-06-28 | $12.95 | $12.95 | 210,300 | — | — |
| 2002-06-27 | $13.42 | $13.42 | 66,800 | — | — |
| 2002-06-26 | $13.15 | $13.15 | 42,800 | — | — |
| 2002-06-25 | $13.53 | $13.53 | 25,600 | — | — |
| 2002-06-24 | $13.70 | $13.70 | 55,100 | — | — |
| 2002-06-21 | $13.86 | $13.86 | 37,200 | — | — |
| 2002-06-20 | $13.84 | $13.84 | 22,600 | — | — |
| 2002-06-19 | $13.69 | $13.69 | 39,700 | — | — |
| 2002-06-18 | $13.12 | $13.12 | 12,200 | — | — |
| 2002-06-17 | $13.04 | $13.04 | 20,900 | — | — |
| 2002-06-14 | $12.90 | $12.90 | 86,100 | — | — |
| 2002-06-13 | $12.44 | $12.44 | 41,200 | — | — |
| 2002-06-12 | $12.17 | $12.17 | 21,900 | — | — |
| 2002-06-11 | $12.42 | $12.42 | 149,800 | — | — |
| 2002-06-10 | $11.75 | $11.75 | 13,500 | — | — |
| 2002-06-07 | $11.40 | $11.40 | 30,200 | — | — |
| 2002-06-06 | $11.15 | $11.15 | 21,900 | — | — |
| 2002-06-05 | $11.01 | $11.01 | 40,100 | — | — |
| 2002-06-04 | $11.58 | $11.58 | 78,800 | — | — |
| 2002-06-03 | $11.50 | $11.50 | 77,400 | — | — |
| 2002-05-31 | $12.05 | $12.05 | 21,300 | — | — |
| 2002-05-30 | $12.42 | $12.42 | 24,500 | — | — |
| 2002-05-29 | $13.00 | $13.00 | 51,700 | — | — |
| 2002-05-28 | $13.55 | $13.55 | 28,600 | — | — |
| 2002-05-24 | $13.81 | $13.81 | 4,000 | — | — |
| 2002-05-23 | $13.81 | $13.81 | 32,300 | — | — |
| 2002-05-22 | $13.82 | $13.82 | 17,400 | — | — |
| 2002-05-21 | $13.96 | $13.96 | 16,100 | — | — |
| 2002-05-20 | $13.81 | $13.81 | 11,800 | — | — |
| 2002-05-17 | $13.80 | $13.80 | 10,900 | — | — |
| 2002-05-16 | $14.01 | $14.01 | 45,100 | — | — |
| 2002-05-15 | $13.80 | $13.80 | 12,100 | — | — |
| 2002-05-14 | $13.94 | $13.94 | 17,300 | — | — |
| 2002-05-13 | $13.45 | $13.45 | 52,400 | — | — |
| 2002-05-10 | $13.59 | $13.59 | 58,500 | — | — |
| 2002-05-09 | $13.70 | $13.70 | 26,400 | — | — |
| 2002-05-08 | $14.05 | $14.05 | 87,500 | — | — |
| 2002-05-07 | $14.30 | $14.30 | 13,600 | — | — |
| 2002-05-06 | $14.40 | $14.40 | 54,100 | — | — |
| 2002-05-03 | $14.45 | $14.45 | 130,400 | — | — |
| 2002-05-02 | $14.02 | $14.02 | 89,800 | — | — |
| 2002-05-01 | $14.07 | $14.07 | 52,100 | — | — |
| 2002-04-30 | $14.08 | $14.08 | 101,400 | — | — |
| 2002-04-29 | $14.03 | $14.03 | 89,800 | — | — |
| 2002-04-26 | $14.10 | $14.10 | 162,100 | — | — |
| 2002-04-25 | $14.14 | $14.14 | 102,800 | — | — |
| 2002-04-24 | $14.30 | $14.30 | 224,900 | — | — |
| 2002-04-23 | $13.48 | $13.48 | 196,800 | — | — |
| 2002-04-22 | $13.90 | $13.90 | 61,500 | — | — |
| 2002-04-19 | $14.55 | $14.55 | 63,900 | — | — |
| 2002-04-18 | $14.70 | $14.70 | 53,700 | — | — |
| 2002-04-17 | $14.70 | $14.70 | 91,300 | — | — |
| 2002-04-16 | $14.70 | $14.70 | 106,000 | — | — |
| 2002-04-15 | $14.70 | $14.70 | 69,600 | — | — |
| 2002-04-12 | $14.95 | $14.95 | 282,300 | — | — |
| 2002-04-11 | $15.05 | $15.05 | 995,000 | — | — |
| 2002-04-10 | $14.00 | $14.00 | 490,800 | — | — |
| 2002-04-09 | $13.20 | $13.20 | 431,600 | — | — |
| 2002-04-08 | $12.30 | $12.30 | 12,500 | — | — |
| 2002-04-05 | $12.35 | $12.35 | 54,200 | — | — |
| 2002-04-04 | $12.39 | $12.39 | 40,000 | — | — |
| 2002-04-03 | $12.08 | $12.08 | 6,500 | — | — |
| 2002-04-02 | $12.03 | $12.03 | 61,000 | — | — |
| 2002-04-01 | $12.00 | $12.00 | 74,000 | — | — |
| 2002-03-28 | $12.00 | $12.00 | 73,700 | — | — |
| 2002-03-27 | $12.38 | $12.38 | 5,500 | — | — |
| 2002-03-26 | $12.15 | $12.15 | 86,600 | — | — |
| 2002-03-25 | $12.35 | $12.35 | 31,700 | — | — |
| 2002-03-22 | $12.45 | $12.45 | 33,400 | — | — |
| 2002-03-21 | $11.99 | $11.99 | 6,700 | — | — |
| 2002-03-20 | $12.10 | $12.10 | 3,500 | — | — |
| 2002-03-19 | $12.27 | $12.27 | 47,200 | — | — |
| 2002-03-18 | $12.41 | $12.41 | 12,700 | — | — |
| 2002-03-15 | $12.45 | $12.45 | 102,800 | — | — |
| 2002-03-14 | $12.32 | $12.32 | 16,800 | — | — |
| 2002-03-13 | $12.40 | $12.40 | 22,000 | — | — |
| 2002-03-12 | $12.35 | $12.35 | 162,800 | — | — |
| 2002-03-11 | $12.50 | $12.50 | 14,900 | — | — |
| 2002-03-08 | $12.28 | $12.28 | 48,600 | — | — |
| 2002-03-07 | $12.05 | $12.05 | 30,000 | — | — |
| 2002-03-06 | $11.80 | $11.80 | 3,100 | — | — |
| 2002-03-05 | $11.80 | $11.80 | 25,300 | — | — |
| 2002-03-04 | $11.55 | $11.55 | 14,700 | — | — |
| 2002-03-01 | $11.65 | $11.65 | 4,200 | — | — |
| 2002-02-28 | $11.60 | $11.60 | 4,600 | — | — |
| 2002-02-27 | $11.65 | $11.65 | 2,300 | — | — |
| 2002-02-26 | $11.54 | $11.54 | 5,900 | — | — |
| 2002-02-25 | $11.70 | $11.70 | 7,800 | — | — |
| 2002-02-22 | $11.63 | $11.63 | 13,400 | — | — |
| 2002-02-21 | $11.85 | $11.85 | 13,400 | — | — |
| 2002-02-20 | $11.70 | $11.70 | 3,800 | — | — |
| 2002-02-19 | $11.85 | $11.85 | 3,800 | — | — |
| 2002-02-15 | $11.80 | $11.80 | 16,100 | — | — |
| 2002-02-14 | $11.90 | $11.90 | 9,600 | — | — |
| 2002-02-13 | $11.75 | $11.75 | 3,600 | — | — |
| 2002-02-12 | $11.80 | $11.80 | 5,900 | — | — |
| 2002-02-11 | $11.74 | $11.74 | 35,000 | — | — |
| 2002-02-08 | $11.71 | $11.71 | 17,900 | — | — |
| 2002-02-07 | $11.25 | $11.25 | 6,200 | — | — |
| 2002-02-06 | $11.63 | $11.63 | 18,900 | — | — |
| 2002-02-05 | $11.56 | $11.56 | 26,400 | — | — |
| 2002-02-04 | $11.70 | $11.70 | 84,100 | — | — |
| 2002-02-01 | $12.00 | $12.00 | 80,500 | — | — |
| 2002-01-31 | $11.60 | $11.60 | 152,400 | — | — |
| 2002-01-30 | $10.32 | $10.32 | 129,200 | — | — |
| 2002-01-29 | $9.62 | $9.62 | 76,400 | — | — |
| 2002-01-28 | $9.75 | $9.75 | 25,300 | — | — |
| 2002-01-25 | $9.80 | $9.80 | 23,900 | — | — |
| 2002-01-24 | $9.95 | $9.95 | 39,500 | — | — |
| 2002-01-23 | $9.85 | $9.85 | 87,300 | — | — |
| 2002-01-22 | $9.70 | $9.70 | 26,300 | — | — |
| 2002-01-18 | $9.50 | $9.50 | 31,400 | — | — |
| 2002-01-17 | $9.52 | $9.52 | 6,800 | — | — |
| 2002-01-16 | $9.60 | $9.60 | 3,800 | — | — |
| 2002-01-15 | $9.54 | $9.54 | 14,300 | — | — |
| 2002-01-14 | $9.78 | $9.78 | 7,100 | — | — |
| 2002-01-11 | $9.80 | $9.80 | 34,100 | — | — |
| 2002-01-10 | $9.75 | $9.75 | 90,300 | — | — |
| 2002-01-09 | $9.50 | $9.50 | 25,200 | — | — |
| 2002-01-08 | $8.50 | $8.50 | 35,000 | — | — |
| 2002-01-07 | $8.33 | $8.33 | 4,700 | — | — |
| 2002-01-04 | $8.25 | $8.25 | 14,800 | — | — |
| 2002-01-03 | $8.00 | $8.00 | 3,100 | — | — |
| 2002-01-02 | $8.03 | $8.03 | 15,600 | — | — |