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
- 1996-02-01 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 | $13.56 | $13.56 | 1,381,335 | — | — |
| 2002-12-30 | $13.16 | $13.16 | 711,848 | — | — |
| 2002-12-27 | $12.84 | $12.84 | 857,431 | — | — |
| 2002-12-26 | $13.14 | $13.14 | 195,977 | — | — |
| 2002-12-24 | $13.04 | $13.04 | 182,831 | — | — |
| 2002-12-23 | $13.04 | $13.04 | 321,111 | — | — |
| 2002-12-20 | $13.04 | $13.04 | 366,636 | — | — |
| 2002-12-19 | $12.80 | $12.80 | 614,468 | — | — |
| 2002-12-18 | $12.98 | $12.98 | 259,518 | — | — |
| 2002-12-17 | $13.15 | $13.15 | 534,129 | — | — |
| 2002-12-16 | $13.05 | $13.05 | 649,768 | — | — |
| 2002-12-13 | $12.90 | $12.90 | 508,324 | — | — |
| 2002-12-12 | $12.94 | $12.94 | 394,146 | — | — |
| 2002-12-11 | $12.96 | $12.96 | 360,793 | — | — |
| 2002-12-10 | $13.04 | $13.04 | 354,950 | — | — |
| 2002-12-09 | $12.93 | $12.93 | 823,591 | — | — |
| 2002-12-06 | $12.96 | $12.96 | 873,742 | — | — |
| 2002-12-05 | $12.77 | $12.77 | 770,763 | — | — |
| 2002-12-04 | $12.83 | $12.83 | 1,761,361 | — | — |
| 2002-12-03 | $12.90 | $12.90 | 1,083,109 | — | — |
| 2002-12-02 | $13.31 | $13.31 | 901,252 | — | — |
| 2002-11-29 | $13.59 | $13.59 | 216,427 | — | — |
| 2002-11-27 | $13.56 | $13.56 | 941,421 | — | — |
| 2002-11-26 | $13.30 | $13.30 | 823,348 | — | — |
| 2002-11-25 | $13.41 | $13.41 | 1,091,873 | — | — |
| 2002-11-22 | $13.75 | $13.75 | 1,220,658 | — | — |
| 2002-11-21 | $13.78 | $13.78 | 1,681,996 | — | — |
| 2002-11-20 | $13.70 | $13.70 | 556,283 | — | — |
| 2002-11-19 | $13.34 | $13.34 | 692,128 | — | — |
| 2002-11-18 | $13.48 | $13.48 | 810,932 | — | — |
| 2002-11-15 | $13.76 | $13.76 | 3,331,857 | — | — |
| 2002-11-14 | $13.60 | $13.60 | 7,358,276 | — | — |
| 2002-11-13 | $12.08 | $12.08 | 377,348 | — | — |
| 2002-11-12 | $12.06 | $12.06 | 454,034 | — | — |
| 2002-11-11 | $11.78 | $11.78 | 1,073,858 | — | — |
| 2002-11-08 | $12.20 | $12.20 | 725,481 | — | — |
| 2002-11-07 | $12.28 | $12.28 | 443,079 | — | — |
| 2002-11-06 | $12.44 | $12.44 | 487,143 | — | — |
| 2002-11-05 | $12.16 | $12.16 | 525,852 | — | — |
| 2002-11-04 | $12.05 | $12.05 | 1,499,895 | — | — |
| 2002-11-01 | $11.99 | $11.99 | 1,538,361 | — | — |
| 2002-10-31 | $11.59 | $11.59 | 1,428,321 | — | — |
| 2002-10-30 | $10.89 | $10.89 | 1,845,838 | — | — |
| 2002-10-29 | $10.74 | $10.74 | 377,834 | — | — |
| 2002-10-28 | $10.86 | $10.86 | 721,342 | — | — |
| 2002-10-25 | $11.14 | $11.14 | 612,520 | — | — |
| 2002-10-24 | $10.89 | $10.89 | 366,392 | — | — |
| 2002-10-23 | $10.93 | $10.93 | 761,999 | — | — |
| 2002-10-22 | $10.78 | $10.78 | 571,134 | — | — |
| 2002-10-21 | $10.79 | $10.79 | 494,447 | — | — |
| 2002-10-18 | $10.54 | $10.54 | 400,719 | — | — |
| 2002-10-17 | $10.55 | $10.55 | 1,284,929 | — | — |
| 2002-10-16 | $10.17 | $10.17 | 632,240 | — | — |
| 2002-10-15 | $10.39 | $10.39 | 789,752 | — | — |
| 2002-10-14 | $10.05 | $10.05 | 687,746 | — | — |
| 2002-10-11 | $10.00 | $10.00 | 692,128 | — | — |
| 2002-10-10 | $9.73 | $9.73 | 1,104,533 | — | — |
| 2002-10-09 | $9.45 | $9.45 | 1,300,510 | — | — |
| 2002-10-08 | $9.37 | $9.37 | 2,068,351 | — | — |
| 2002-10-07 | $8.80 | $8.80 | 2,970,333 | — | — |
| 2002-10-04 | $9.03 | $9.03 | 4,687,386 | — | — |
| 2002-10-03 | $9.73 | $9.73 | 1,431,486 | — | — |
| 2002-10-02 | $10.06 | $10.06 | 586,228 | — | — |
| 2002-10-01 | $10.43 | $10.43 | 1,436,598 | — | — |
| 2002-09-30 | $10.26 | $10.26 | 1,946,870 | — | — |
| 2002-09-27 | $10.33 | $10.33 | 1,808,834 | — | — |
| 2002-09-26 | $10.70 | $10.70 | 1,030,037 | — | — |
| 2002-09-25 | $10.39 | $10.39 | 557,501 | — | — |
| 2002-09-24 | $10.10 | $10.10 | 1,064,850 | — | — |
| 2002-09-23 | $10.35 | $10.35 | 476,432 | — | — |
| 2002-09-20 | $10.45 | $10.45 | 323,789 | — | — |
| 2002-09-19 | $10.47 | $10.47 | 438,453 | — | — |
| 2002-09-18 | $10.58 | $10.58 | 642,708 | — | — |
| 2002-09-17 | $10.60 | $10.60 | 582,332 | — | — |
| 2002-09-16 | $10.68 | $10.68 | 242,233 | — | — |
| 2002-09-13 | $10.70 | $10.70 | 488,848 | — | — |
| 2002-09-12 | $10.66 | $10.66 | 297,496 | — | — |
| 2002-09-11 | $10.86 | $10.86 | 537,294 | — | — |
| 2002-09-10 | $10.93 | $10.93 | 655,124 | — | — |
| 2002-09-09 | $10.87 | $10.87 | 475,214 | — | — |
| 2002-09-06 | $10.88 | $10.88 | 525,609 | — | — |
| 2002-09-05 | $10.83 | $10.83 | 669,488 | — | — |
| 2002-09-04 | $11.26 | $11.26 | 674,357 | — | — |
| 2002-09-03 | $11.04 | $11.04 | 789,265 | — | — |
| 2002-08-30 | $11.42 | $11.42 | 349,351 | — | — |
| 2002-08-29 | $11.45 | $11.45 | 265,361 | — | — |
| 2002-08-28 | $11.59 | $11.59 | 181,614 | — | — |
| 2002-08-27 | $11.69 | $11.69 | 418,247 | — | — |
| 2002-08-26 | $11.91 | $11.91 | 178,692 | — | — |
| 2002-08-23 | $11.85 | $11.85 | 176,988 | — | — |
| 2002-08-22 | $11.97 | $11.97 | 909,529 | — | — |
| 2002-08-21 | $12.15 | $12.15 | 561,639 | — | — |
| 2002-08-20 | $12.30 | $12.30 | 843,798 | — | — |
| 2002-08-19 | $12.36 | $12.36 | 630,292 | — | — |
| 2002-08-16 | $11.99 | $11.99 | 263,900 | — | — |
| 2002-08-15 | $11.81 | $11.81 | 446,244 | — | — |
| 2002-08-14 | $11.49 | $11.49 | 662,427 | — | — |
| 2002-08-13 | $11.50 | $11.50 | 244,911 | — | — |
| 2002-08-12 | $11.76 | $11.76 | 261,709 | — | — |
| 2002-08-09 | $11.78 | $11.78 | 319,650 | — | — |
| 2002-08-08 | $11.79 | $11.79 | 559,448 | — | — |
| 2002-08-07 | $11.44 | $11.44 | 793,404 | — | — |
| 2002-08-06 | $11.60 | $11.60 | 1,308,787 | — | — |
| 2002-08-05 | $11.40 | $11.40 | 1,087,248 | — | — |
| 2002-08-02 | $11.74 | $11.74 | 1,110,619 | — | — |
| 2002-08-01 | $11.92 | $11.92 | 1,349,687 | — | — |
| 2002-07-31 | $12.22 | $12.22 | 1,547,368 | — | — |
| 2002-07-30 | $11.27 | $11.27 | 876,420 | — | — |
| 2002-07-29 | $11.07 | $11.07 | 1,375,979 | — | — |
| 2002-07-26 | $10.52 | $10.52 | 791,213 | — | — |
| 2002-07-25 | $10.40 | $10.40 | 950,429 | — | — |
| 2002-07-24 | $10.41 | $10.41 | 2,462,010 | — | — |
| 2002-07-23 | $9.97 | $9.97 | 2,347,588 | — | — |
| 2002-07-22 | $10.31 | $10.31 | 2,304,498 | — | — |
| 2002-07-19 | $10.75 | $10.75 | 1,519,615 | — | — |
| 2002-07-18 | $11.21 | $11.21 | 738,627 | — | — |
| 2002-07-17 | $11.44 | $11.44 | 987,433 | — | — |
| 2002-07-16 | $11.30 | $11.30 | 1,125,226 | — | — |
| 2002-07-15 | $11.52 | $11.52 | 1,318,769 | — | — |
| 2002-07-12 | $11.61 | $11.61 | 1,220,415 | — | — |
| 2002-07-11 | $11.48 | $11.48 | 1,057,790 | — | — |
| 2002-07-10 | $11.19 | $11.19 | 790,482 | — | — |
| 2002-07-09 | $11.50 | $11.50 | 504,428 | — | — |
| 2002-07-08 | $11.77 | $11.77 | 779,527 | — | — |
| 2002-07-05 | $11.65 | $11.65 | 727,429 | — | — |
| 2002-07-03 | $11.29 | $11.29 | 4,205,599 | — | — |
| 2002-07-02 | $11.63 | $11.63 | 3,527,104 | — | — |
| 2002-07-01 | $12.45 | $12.45 | 694,076 | — | — |
| 2002-06-28 | $12.67 | $12.67 | 1,087,491 | — | — |
| 2002-06-27 | $12.43 | $12.43 | 1,007,153 | — | — |
| 2002-06-26 | $12.43 | $12.43 | 1,081,161 | — | — |
| 2002-06-25 | $12.65 | $12.65 | 549,710 | — | — |
| 2002-06-24 | $12.54 | $12.54 | 473,997 | — | — |
| 2002-06-21 | $12.83 | $12.83 | 255,866 | — | — |
| 2002-06-20 | $12.88 | $12.88 | 171,876 | — | — |
| 2002-06-19 | $13.05 | $13.05 | 196,951 | — | — |
| 2002-06-18 | $13.10 | $13.10 | 1,080,431 | — | — |
| 2002-06-17 | $12.85 | $12.85 | 1,037,827 | — | — |
| 2002-06-14 | $12.41 | $12.41 | 472,536 | — | — |
| 2002-06-13 | $12.40 | $12.40 | 444,053 | — | — |
| 2002-06-12 | $12.42 | $12.42 | 2,408,451 | — | — |
| 2002-06-11 | $12.35 | $12.35 | 1,163,204 | — | — |
| 2002-06-10 | $12.47 | $12.47 | 325,980 | — | — |
| 2002-06-07 | $12.68 | $12.68 | 262,926 | — | — |
| 2002-06-06 | $12.53 | $12.53 | 358,602 | — | — |
| 2002-06-05 | $12.75 | $12.75 | 279,724 | — | — |
| 2002-06-04 | $12.59 | $12.59 | 1,356,260 | — | — |
| 2002-06-03 | $12.84 | $12.84 | 354,950 | — | — |
| 2002-05-31 | $12.73 | $12.73 | 362,741 | — | — |
| 2002-05-30 | $12.67 | $12.67 | 1,085,057 | — | — |
| 2002-05-29 | $12.80 | $12.80 | 218,131 | — | — |
| 2002-05-28 | $13.07 | $13.07 | 182,831 | — | — |
| 2002-05-24 | $13.31 | $13.31 | 99,084 | — | — |
| 2002-05-23 | $13.29 | $13.29 | 206,202 | — | — |
| 2002-05-22 | $13.09 | $13.09 | 405,344 | — | — |
| 2002-05-21 | $13.16 | $13.16 | 346,429 | — | — |
| 2002-05-20 | $13.23 | $13.23 | 198,899 | — | — |
| 2002-05-17 | $13.35 | $13.35 | 154,104 | — | — |
| 2002-05-16 | $13.37 | $13.37 | 119,291 | — | — |
| 2002-05-15 | $13.50 | $13.50 | 369,801 | — | — |
| 2002-05-14 | $13.23 | $13.23 | 196,708 | — | — |
| 2002-05-13 | $13.21 | $13.21 | 401,449 | — | — |
| 2002-05-10 | $13.07 | $13.07 | 188,430 | — | — |
| 2002-05-09 | $13.14 | $13.14 | 1,373,545 | — | — |
| 2002-05-08 | $12.97 | $12.97 | 799,490 | — | — |
| 2002-05-07 | $12.73 | $12.73 | 305,286 | — | — |
| 2002-05-06 | $12.91 | $12.91 | 622,258 | — | — |
| 2002-05-03 | $13.03 | $13.03 | 379,295 | — | — |
| 2002-05-02 | $13.09 | $13.09 | 569,186 | — | — |
| 2002-05-01 | $13.18 | $13.18 | 1,821,980 | — | — |
| 2002-04-30 | $12.65 | $12.65 | 508,324 | — | — |
| 2002-04-29 | $12.72 | $12.72 | 348,864 | — | — |
| 2002-04-26 | $12.93 | $12.93 | 470,589 | — | — |
| 2002-04-25 | $12.80 | $12.80 | 975,261 | — | — |
| 2002-04-24 | $12.84 | $12.84 | 123,673 | — | — |
| 2002-04-23 | $13.09 | $13.09 | 922,432 | — | — |
| 2002-04-22 | $12.80 | $12.80 | 250,997 | — | — |
| 2002-04-19 | $12.98 | $12.98 | 281,915 | — | — |
| 2002-04-18 | $12.87 | $12.87 | 307,234 | — | — |
| 2002-04-17 | $12.73 | $12.73 | 411,187 | — | — |
| 2002-04-16 | $12.94 | $12.94 | 585,497 | — | — |
| 2002-04-15 | $12.76 | $12.76 | 247,102 | — | — |
| 2002-04-12 | $12.77 | $12.77 | 338,639 | — | — |
| 2002-04-11 | $12.69 | $12.69 | 181,127 | — | — |
| 2002-04-10 | $12.65 | $12.65 | 239,798 | — | — |
| 2002-04-09 | $12.66 | $12.66 | 486,900 | — | — |
| 2002-04-08 | $12.73 | $12.73 | 356,167 | — | — |
| 2002-04-05 | $12.68 | $12.68 | 562,126 | — | — |
| 2002-04-04 | $12.66 | $12.66 | 153,130 | — | — |
| 2002-04-03 | $12.67 | $12.67 | 750,800 | — | — |
| 2002-04-02 | $12.76 | $12.76 | 216,671 | — | — |
| 2002-04-01 | $12.92 | $12.92 | 326,223 | — | — |
| 2002-03-28 | $13.03 | $13.03 | 449,652 | — | — |
| 2002-03-27 | $12.92 | $12.92 | 339,126 | — | — |
| 2002-03-26 | $12.68 | $12.68 | 203,768 | — | — |
| 2002-03-25 | $12.57 | $12.57 | 713,309 | — | — |
| 2002-03-22 | $12.90 | $12.90 | 650,012 | — | — |
| 2002-03-21 | $12.89 | $12.89 | 605,460 | — | — |
| 2002-03-20 | $12.67 | $12.67 | 513,923 | — | — |
| 2002-03-19 | $12.55 | $12.55 | 317,215 | — | — |
| 2002-03-18 | $12.24 | $12.24 | 700,893 | — | — |
| 2002-03-15 | $12.28 | $12.28 | 639,056 | — | — |
| 2002-03-14 | $12.45 | $12.45 | 457,686 | — | — |
| 2002-03-13 | $12.48 | $12.48 | 557,014 | — | — |
| 2002-03-12 | $12.63 | $12.63 | 128,298 | — | — |
| 2002-03-11 | $12.66 | $12.66 | 889,079 | — | — |
| 2002-03-08 | $12.89 | $12.89 | 377,104 | — | — |
| 2002-03-07 | $13.00 | $13.00 | 199,142 | — | — |
| 2002-03-06 | $13.04 | $13.04 | 604,243 | — | — |
| 2002-03-05 | $13.05 | $13.05 | 375,156 | — | — |
| 2002-03-04 | $13.02 | $13.02 | 1,730,930 | — | — |
| 2002-03-01 | $12.74 | $12.74 | 1,177,568 | — | — |
| 2002-02-28 | $13.13 | $13.13 | 1,233,318 | — | — |
| 2002-02-27 | $12.81 | $12.81 | 799,003 | — | — |
| 2002-02-26 | $12.51 | $12.51 | 271,203 | — | — |
| 2002-02-25 | $12.53 | $12.53 | 374,913 | — | — |
| 2002-02-22 | $12.39 | $12.39 | 448,922 | — | — |
| 2002-02-21 | $12.32 | $12.32 | 222,270 | — | — |
| 2002-02-20 | $12.47 | $12.47 | 425,307 | — | — |
| 2002-02-19 | $12.36 | $12.36 | 507,106 | — | — |
| 2002-02-15 | $12.58 | $12.58 | 484,709 | — | — |
| 2002-02-14 | $12.29 | $12.29 | 241,502 | — | — |
| 2002-02-13 | $12.27 | $12.27 | 427,498 | — | — |
| 2002-02-12 | $12.55 | $12.55 | 211,315 | — | — |
| 2002-02-11 | $12.63 | $12.63 | 503,455 | — | — |
| 2002-02-08 | $12.23 | $12.23 | 860,596 | — | — |
| 2002-02-07 | $12.31 | $12.31 | 611,303 | — | — |
| 2002-02-06 | $12.36 | $12.36 | 1,075,806 | — | — |
| 2002-02-05 | $12.63 | $12.63 | 681,417 | — | — |
| 2002-02-04 | $13.02 | $13.02 | 853,536 | — | — |
| 2002-02-01 | $13.14 | $13.14 | 307,721 | — | — |
| 2002-01-31 | $13.16 | $13.16 | 998,145 | — | — |
| 2002-01-30 | $13.16 | $13.16 | 297,496 | — | — |
| 2002-01-29 | $13.14 | $13.14 | 476,188 | — | — |
| 2002-01-28 | $13.03 | $13.03 | 1,010,561 | — | — |
| 2002-01-25 | $12.94 | $12.94 | 735,219 | — | — |
| 2002-01-24 | $12.92 | $12.92 | 319,163 | — | — |
| 2002-01-23 | $12.93 | $12.93 | 485,926 | — | — |
| 2002-01-22 | $13.09 | $13.09 | 344,238 | — | — |
| 2002-01-18 | $13.14 | $13.14 | 371,748 | — | — |
| 2002-01-17 | $13.31 | $13.31 | 567,969 | — | — |
| 2002-01-16 | $13.18 | $13.18 | 270,716 | — | — |
| 2002-01-15 | $13.21 | $13.21 | 592,314 | — | — |
| 2002-01-14 | $13.10 | $13.10 | 313,320 | — | — |
| 2002-01-11 | $13.16 | $13.16 | 835,277 | — | — |
| 2002-01-10 | $13.10 | $13.10 | 852,562 | — | — |
| 2002-01-09 | $13.12 | $13.12 | 1,037,827 | — | — |
| 2002-01-08 | $12.30 | $12.30 | 196,221 | — | — |
| 2002-01-07 | $12.35 | $12.35 | 480,327 | — | — |
| 2002-01-04 | $12.38 | $12.38 | 256,840 | — | — |
| 2002-01-03 | $12.19 | $12.19 | 461,094 | — | — |
| 2002-01-02 | $12.11 | $12.11 | 468,641 | — | — |