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
- 1997-09-30 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 | $13.25 | $26.38 | 49,981 | — | — |
| 2002-12-30 | $13.16 | $26.20 | 21,873 | — | — |
| 2002-12-27 | $13.26 | $26.40 | 25,246 | — | — |
| 2002-12-26 | $13.22 | $26.32 | 34,343 | — | — |
| 2002-12-24 | $13.40 | $26.69 | 21,669 | — | — |
| 2002-12-23 | $13.17 | $26.22 | 14,105 | — | — |
| 2002-12-20 | $13.01 | $25.91 | 20,442 | — | — |
| 2002-12-19 | $12.96 | $25.81 | 26,473 | — | — |
| 2002-12-18 | $12.74 | $25.37 | 23,100 | — | — |
| 2002-12-17 | $12.73 | $25.35 | 62,758 | — | — |
| 2002-12-16 | $11.98 | $23.87 | 14,821 | — | — |
| 2002-12-13 | $12.09 | $24.08 | 18,296 | — | — |
| 2002-12-12 | $12.12 | $24.14 | 17,171 | — | — |
| 2002-12-11 | $12.53 | $24.96 | 29,948 | — | — |
| 2002-12-10 | $12.47 | $24.84 | 19,829 | — | — |
| 2002-12-09 | $12.18 | $24.26 | 18,602 | — | — |
| 2002-12-06 | $11.74 | $23.38 | 60,100 | — | — |
| 2002-12-05 | $11.73 | $23.36 | 10,528 | — | — |
| 2002-12-04 | $11.74 | $23.38 | 36,081 | — | — |
| 2002-12-03 | $11.83 | $23.55 | 6,337 | — | — |
| 2002-12-02 | $11.57 | $23.05 | 28,108 | — | — |
| 2002-11-29 | $11.34 | $22.58 | 7,768 | — | — |
| 2002-11-27 | $11.42 | $22.74 | 26,064 | — | — |
| 2002-11-26 | $11.44 | $22.77 | 26,882 | — | — |
| 2002-11-25 | $11.64 | $23.18 | 37,512 | — | — |
| 2002-11-22 | $12.32 | $24.53 | 35,672 | — | — |
| 2002-11-21 | $12.33 | $24.55 | 29,641 | — | — |
| 2002-11-20 | $12.33 | $24.55 | 26,473 | — | — |
| 2002-11-19 | $12.28 | $24.45 | 46,506 | — | — |
| 2002-11-18 | $12.33 | $24.55 | 48,448 | — | — |
| 2002-11-15 | $12.38 | $24.64 | 6,235 | — | — |
| 2002-11-14 | $12.51 | $24.92 | 15,638 | — | — |
| 2002-11-13 | $11.98 | $23.87 | 19,727 | — | — |
| 2002-11-12 | $11.90 | $23.69 | 26,064 | — | — |
| 2002-11-11 | $11.65 | $23.20 | 20,033 | — | — |
| 2002-11-08 | $11.72 | $23.34 | 26,064 | — | — |
| 2002-11-07 | $11.10 | $22.11 | 25,553 | — | — |
| 2002-11-06 | $10.49 | $20.88 | 15,025 | — | — |
| 2002-11-05 | $10.56 | $21.02 | 17,478 | — | — |
| 2002-11-04 | $10.52 | $20.94 | 15,229 | — | — |
| 2002-11-01 | $10.47 | $20.85 | 5,008 | — | — |
| 2002-10-31 | $10.37 | $20.65 | 6,133 | — | — |
| 2002-10-30 | $10.33 | $20.57 | 18,602 | — | — |
| 2002-10-29 | $10.51 | $20.92 | 16,354 | — | — |
| 2002-10-28 | $10.57 | $21.04 | 20,033 | — | — |
| 2002-10-25 | $10.28 | $20.48 | 10,528 | — | — |
| 2002-10-24 | $10.27 | $20.46 | 11,141 | — | — |
| 2002-10-23 | $10.03 | $19.97 | 14,003 | — | — |
| 2002-10-22 | $10.27 | $19.83 | 36,694 | — | — |
| 2002-10-21 | $10.76 | $20.78 | 13,492 | — | — |
| 2002-10-18 | $10.66 | $20.59 | 14,616 | — | — |
| 2002-10-17 | $10.53 | $20.32 | 32,197 | — | — |
| 2002-10-16 | $10.42 | $20.12 | 20,647 | — | — |
| 2002-10-15 | $10.18 | $19.64 | 14,310 | — | — |
| 2002-10-14 | $10.08 | $19.45 | 11,550 | — | — |
| 2002-10-11 | $10.09 | $19.47 | 17,989 | — | — |
| 2002-10-10 | $10.02 | $19.34 | 26,166 | — | — |
| 2002-10-09 | $10.27 | $19.83 | 22,486 | — | — |
| 2002-10-08 | $10.27 | $19.83 | 33,627 | — | — |
| 2002-10-07 | $10.27 | $19.83 | 13,185 | — | — |
| 2002-10-04 | $10.27 | $19.83 | 9,506 | — | — |
| 2002-10-03 | $10.45 | $20.17 | 4,600 | — | — |
| 2002-10-02 | $10.32 | $19.93 | 2,760 | — | — |
| 2002-10-01 | $10.33 | $19.95 | 7,461 | — | — |
| 2002-09-30 | $10.39 | $20.06 | 18,091 | — | — |
| 2002-09-27 | $10.37 | $20.02 | 3,782 | — | — |
| 2002-09-26 | $10.32 | $19.93 | 13,696 | — | — |
| 2002-09-25 | $10.32 | $19.93 | 55,194 | — | — |
| 2002-09-24 | $10.18 | $19.66 | 53,456 | — | — |
| 2002-09-23 | $10.45 | $20.17 | 39,454 | — | — |
| 2002-09-20 | $10.77 | $20.80 | 18,398 | — | — |
| 2002-09-19 | $10.79 | $20.83 | 12,368 | — | — |
| 2002-09-18 | $10.82 | $20.89 | 11,039 | — | — |
| 2002-09-17 | $11.03 | $21.29 | 19,216 | — | — |
| 2002-09-16 | $11.12 | $21.48 | 14,207 | — | — |
| 2002-09-13 | $10.91 | $21.06 | 5,928 | — | — |
| 2002-09-12 | $11.11 | $21.46 | 5,826 | — | — |
| 2002-09-11 | $11.03 | $21.29 | 6,644 | — | — |
| 2002-09-10 | $11.06 | $21.34 | 11,243 | — | — |
| 2002-09-09 | $11.08 | $21.38 | 15,127 | — | — |
| 2002-09-06 | $11.25 | $21.72 | 15,332 | — | — |
| 2002-09-05 | $10.91 | $21.06 | 19,522 | — | — |
| 2002-09-04 | $10.96 | $21.15 | 9,403 | — | — |
| 2002-09-03 | $10.78 | $20.81 | 11,754 | — | — |
| 2002-08-30 | $11.06 | $21.34 | 8,075 | — | — |
| 2002-08-29 | $10.92 | $21.08 | 11,856 | — | — |
| 2002-08-28 | $11.20 | $21.63 | 18,500 | — | — |
| 2002-08-27 | $11.23 | $21.68 | 14,105 | — | — |
| 2002-08-26 | $11.25 | $21.72 | 10,017 | — | — |
| 2002-08-23 | $11.14 | $21.51 | 20,851 | — | — |
| 2002-08-22 | $11.40 | $22.00 | 15,025 | — | — |
| 2002-08-21 | $10.81 | $20.87 | 63,269 | — | — |
| 2002-08-20 | $10.88 | $21.00 | 11,856 | — | — |
| 2002-08-19 | $10.92 | $21.08 | 17,989 | — | — |
| 2002-08-16 | $10.97 | $21.17 | 26,473 | — | — |
| 2002-08-15 | $11.15 | $21.53 | 10,426 | — | — |
| 2002-08-14 | $11.24 | $21.70 | 5,008 | — | — |
| 2002-08-13 | $10.96 | $21.15 | 17,069 | — | — |
| 2002-08-12 | $11.09 | $21.42 | 14,412 | — | — |
| 2002-08-09 | $11.19 | $21.61 | 17,478 | — | — |
| 2002-08-08 | $11.40 | $22.00 | 3,680 | — | — |
| 2002-08-07 | $10.96 | $21.15 | 26,882 | — | — |
| 2002-08-06 | $11.55 | $22.31 | 21,669 | — | — |
| 2002-08-05 | $11.54 | $22.29 | 33,219 | — | — |
| 2002-08-02 | $11.08 | $21.40 | 15,945 | — | — |
| 2002-08-01 | $11.30 | $21.82 | 6,950 | — | — |
| 2002-07-31 | $11.54 | $22.29 | 21,771 | — | — |
| 2002-07-30 | $11.25 | $21.72 | 143,709 | — | — |
| 2002-07-29 | $10.51 | $20.29 | 155,974 | — | — |
| 2002-07-26 | $10.42 | $20.12 | 87,493 | — | — |
| 2002-07-25 | $11.09 | $21.42 | 51,208 | — | — |
| 2002-07-24 | $11.74 | $22.67 | 228,749 | — | — |
| 2002-07-23 | $11.64 | $21.85 | 113,659 | — | — |
| 2002-07-22 | $13.05 | $24.50 | 31,890 | — | — |
| 2002-07-19 | $13.21 | $24.79 | 25,451 | — | — |
| 2002-07-18 | $13.31 | $24.98 | 9,914 | — | — |
| 2002-07-17 | $13.35 | $25.07 | 4,293 | — | — |
| 2002-07-16 | $13.28 | $24.92 | 10,119 | — | — |
| 2002-07-15 | $13.39 | $25.14 | 8,484 | — | — |
| 2002-07-12 | $13.31 | $24.98 | 21,873 | — | — |
| 2002-07-11 | $13.34 | $25.05 | 16,763 | — | — |
| 2002-07-10 | $13.46 | $25.27 | 17,989 | — | — |
| 2002-07-09 | $13.38 | $25.12 | 30,255 | — | — |
| 2002-07-08 | $13.62 | $25.56 | 13,696 | — | — |
| 2002-07-05 | $13.65 | $25.62 | 6,439 | — | — |
| 2002-07-03 | $13.62 | $25.56 | 4,906 | — | — |
| 2002-07-02 | $13.27 | $24.90 | 34,650 | — | — |
| 2002-07-01 | $13.52 | $25.38 | 21,056 | — | — |
| 2002-06-28 | $13.35 | $25.07 | 22,998 | — | — |
| 2002-06-27 | $13.40 | $25.16 | 44,462 | — | — |
| 2002-06-26 | $13.93 | $26.15 | 17,376 | — | — |
| 2002-06-25 | $13.45 | $25.25 | 11,754 | — | — |
| 2002-06-24 | $13.55 | $25.43 | 17,478 | — | — |
| 2002-06-21 | $13.41 | $25.18 | 12,265 | — | — |
| 2002-06-20 | $13.65 | $25.62 | 8,892 | — | — |
| 2002-06-19 | $13.49 | $25.32 | 18,194 | — | — |
| 2002-06-18 | $13.24 | $24.85 | 28,926 | — | — |
| 2002-06-17 | $13.33 | $25.01 | 39,454 | — | — |
| 2002-06-14 | $13.35 | $25.07 | 41,089 | — | — |
| 2002-06-13 | $13.75 | $25.80 | 16,149 | — | — |
| 2002-06-12 | $13.46 | $25.27 | 23,611 | — | — |
| 2002-06-11 | $13.70 | $25.71 | 21,873 | — | — |
| 2002-06-10 | $13.90 | $26.10 | 10,528 | — | — |
| 2002-06-07 | $14.28 | $26.81 | 11,141 | — | — |
| 2002-06-06 | $13.99 | $26.26 | 23,611 | — | — |
| 2002-06-05 | $14.19 | $26.63 | 14,105 | — | — |
| 2002-06-04 | $14.28 | $26.81 | 17,785 | — | — |
| 2002-06-03 | $14.76 | $27.71 | 6,337 | — | — |
| 2002-05-31 | $14.15 | $26.55 | 14,207 | — | — |
| 2002-05-30 | $14.04 | $26.35 | 20,033 | — | — |
| 2002-05-29 | $14.44 | $27.11 | 29,846 | — | — |
| 2002-05-28 | $14.70 | $27.60 | 20,749 | — | — |
| 2002-05-24 | $14.58 | $27.36 | 31,583 | — | — |
| 2002-05-23 | $14.28 | $26.81 | 38,125 | — | — |
| 2002-05-22 | $13.83 | $25.97 | 37,512 | — | — |
| 2002-05-21 | $13.79 | $25.89 | 49,675 | — | — |
| 2002-05-20 | $13.69 | $25.69 | 22,384 | — | — |
| 2002-05-17 | $13.69 | $25.69 | 13,799 | — | — |
| 2002-05-16 | $13.57 | $25.47 | 30,766 | — | — |
| 2002-05-15 | $13.40 | $25.16 | 26,575 | — | — |
| 2002-05-14 | $13.45 | $25.25 | 17,580 | — | — |
| 2002-05-13 | $13.31 | $24.98 | 16,660 | — | — |
| 2002-05-10 | $13.50 | $25.34 | 11,959 | — | — |
| 2002-05-09 | $13.70 | $25.71 | 19,011 | — | — |
| 2002-05-08 | $13.73 | $25.77 | 20,238 | — | — |
| 2002-05-07 | $13.56 | $25.45 | 33,934 | — | — |
| 2002-05-06 | $13.60 | $25.53 | 17,069 | — | — |
| 2002-05-03 | $13.70 | $25.71 | 23,406 | — | — |
| 2002-05-02 | $13.84 | $25.99 | 22,895 | — | — |
| 2002-05-01 | $13.84 | $25.99 | 20,749 | — | — |
| 2002-04-30 | $14.14 | $26.54 | 28,721 | — | — |
| 2002-04-29 | $13.63 | $25.58 | 50,901 | — | — |
| 2002-04-26 | $14.38 | $27.00 | 18,807 | — | — |
| 2002-04-25 | $14.76 | $27.71 | 30,970 | — | — |
| 2002-04-24 | $14.96 | $28.08 | 30,357 | — | — |
| 2002-04-23 | $15.26 | $28.02 | 33,934 | — | — |
| 2002-04-22 | $15.16 | $27.84 | 25,246 | — | — |
| 2002-04-19 | $15.26 | $28.02 | 30,050 | — | — |
| 2002-04-18 | $14.97 | $27.49 | 16,456 | — | — |
| 2002-04-17 | $14.89 | $27.34 | 12,470 | — | — |
| 2002-04-16 | $14.91 | $27.38 | 31,685 | — | — |
| 2002-04-15 | $14.57 | $26.75 | 39,454 | — | — |
| 2002-04-12 | $14.97 | $27.49 | 21,260 | — | — |
| 2002-04-11 | $15.26 | $28.02 | 16,252 | — | — |
| 2002-04-10 | $15.16 | $27.84 | 17,887 | — | — |
| 2002-04-09 | $15.46 | $28.38 | 19,420 | — | — |
| 2002-04-08 | $15.15 | $27.83 | 23,406 | — | — |
| 2002-04-05 | $15.32 | $28.13 | 61,122 | — | — |
| 2002-04-04 | $15.75 | $28.92 | 21,464 | — | — |
| 2002-04-03 | $15.61 | $28.67 | 31,788 | — | — |
| 2002-04-02 | $15.75 | $28.92 | 32,197 | — | — |
| 2002-04-01 | $15.75 | $28.92 | 48,346 | — | — |
| 2002-03-28 | $14.94 | $27.43 | 22,998 | — | — |
| 2002-03-27 | $14.83 | $27.23 | 22,589 | — | — |
| 2002-03-26 | $14.77 | $27.13 | 23,815 | — | — |
| 2002-03-25 | $14.81 | $27.20 | 24,326 | — | — |
| 2002-03-22 | $14.64 | $26.87 | 12,163 | — | — |
| 2002-03-21 | $14.58 | $26.77 | 38,840 | — | — |
| 2002-03-20 | $14.82 | $27.22 | 23,917 | — | — |
| 2002-03-19 | $14.92 | $27.40 | 60,407 | — | — |
| 2002-03-18 | $14.48 | $26.59 | 18,807 | — | — |
| 2002-03-15 | $14.33 | $26.32 | 25,246 | — | — |
| 2002-03-14 | $14.30 | $26.26 | 28,926 | — | — |
| 2002-03-13 | $14.48 | $26.59 | 54,070 | — | — |
| 2002-03-12 | $14.19 | $26.05 | 31,788 | — | — |
| 2002-03-11 | $13.57 | $24.92 | 40,169 | — | — |
| 2002-03-08 | $13.40 | $24.61 | 26,473 | — | — |
| 2002-03-07 | $13.40 | $24.61 | 45,484 | — | — |
| 2002-03-06 | $13.12 | $24.09 | 18,500 | — | — |
| 2002-03-05 | $13.18 | $24.20 | 19,318 | — | — |
| 2002-03-04 | $13.22 | $24.27 | 15,434 | — | — |
| 2002-03-01 | $13.33 | $24.47 | 38,227 | — | — |
| 2002-02-28 | $13.20 | $24.23 | 17,069 | — | — |
| 2002-02-27 | $12.91 | $23.71 | 10,834 | — | — |
| 2002-02-26 | $13.01 | $23.89 | 29,846 | — | — |
| 2002-02-25 | $12.80 | $23.50 | 42,622 | — | — |
| 2002-02-22 | $12.98 | $23.84 | 18,909 | — | — |
| 2002-02-21 | $12.95 | $23.78 | 14,514 | — | — |
| 2002-02-20 | $12.77 | $23.44 | 26,984 | — | — |
| 2002-02-19 | $12.89 | $23.66 | 22,691 | — | — |
| 2002-02-15 | $12.91 | $23.71 | 20,340 | — | — |
| 2002-02-14 | $12.87 | $23.62 | 35,569 | — | — |
| 2002-02-13 | $13.01 | $23.89 | 60,713 | — | — |
| 2002-02-12 | $12.73 | $23.37 | 174,066 | — | — |
| 2002-02-11 | $12.96 | $23.80 | 100,678 | — | — |
| 2002-02-08 | $13.45 | $24.70 | 8,790 | — | — |
| 2002-02-07 | $13.28 | $24.38 | 11,039 | — | — |
| 2002-02-06 | $13.70 | $25.15 | 12,061 | — | — |
| 2002-02-05 | $13.34 | $24.50 | 30,152 | — | — |
| 2002-02-04 | $13.46 | $24.72 | 49,675 | — | — |
| 2002-02-01 | $13.61 | $24.99 | 39,556 | — | — |
| 2002-01-31 | $13.78 | $25.29 | 18,807 | — | — |
| 2002-01-30 | $14.10 | $25.89 | 24,735 | — | — |
| 2002-01-29 | $14.24 | $26.14 | 17,171 | — | — |
| 2002-01-28 | $14.15 | $25.98 | 22,180 | — | — |
| 2002-01-25 | $14.14 | $25.96 | 11,448 | — | — |
| 2002-01-24 | $14.19 | $26.05 | 37,205 | — | — |
| 2002-01-23 | $14.04 | $25.78 | 31,277 | — | — |
| 2002-01-22 | $14.39 | $25.78 | 60,918 | — | — |
| 2002-01-18 | $14.33 | $25.67 | 20,136 | — | — |
| 2002-01-17 | $14.14 | $25.32 | 83,813 | — | — |
| 2002-01-16 | $13.84 | $24.80 | 24,020 | — | — |
| 2002-01-15 | $13.75 | $24.62 | 33,423 | — | — |
| 2002-01-14 | $14.06 | $25.18 | 26,677 | — | — |
| 2002-01-11 | $14.44 | $25.87 | 22,486 | — | — |
| 2002-01-10 | $14.26 | $25.55 | 41,498 | — | — |
| 2002-01-09 | $14.04 | $25.15 | 19,113 | — | — |
| 2002-01-08 | $14.09 | $25.24 | 29,846 | — | — |
| 2002-01-07 | $13.75 | $24.62 | 48,857 | — | — |
| 2002-01-04 | $13.89 | $24.88 | 29,028 | — | — |
| 2002-01-03 | $13.75 | $24.62 | 38,125 | — | — |
| 2002-01-02 | $13.90 | $24.90 | 20,136 | — | — |