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
- 2001-10-05 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 | $11.12 | $11.12 | 884 | — | — |
| 2002-12-30 | $10.74 | $10.74 | 1,474 | — | — |
| 2002-12-27 | $11.31 | $11.31 | 53 | — | — |
| 2002-12-26 | $11.40 | $11.40 | 463 | — | — |
| 2002-12-24 | $11.88 | $11.88 | 484 | — | — |
| 2002-12-23 | $11.88 | $11.88 | 1,653 | — | — |
| 2002-12-20 | $11.40 | $11.40 | 400 | — | — |
| 2002-12-19 | $11.02 | $11.02 | 116 | — | — |
| 2002-12-18 | $11.69 | $11.69 | 221 | — | — |
| 2002-12-17 | $11.97 | $11.97 | 400 | — | — |
| 2002-12-16 | $11.40 | $11.40 | 116 | — | — |
| 2002-12-13 | $11.88 | $11.88 | 126 | — | — |
| 2002-12-12 | $12.45 | $12.44 | 947 | — | — |
| 2002-12-11 | $12.35 | $12.35 | 221 | — | — |
| 2002-12-10 | $12.83 | $12.83 | 274 | — | — |
| 2002-12-09 | $12.92 | $12.92 | 53 | — | — |
| 2002-12-06 | $13.40 | $13.40 | 42 | — | — |
| 2002-12-05 | $13.97 | $13.97 | 105 | — | — |
| 2002-12-04 | $13.97 | $13.97 | 579 | — | — |
| 2002-12-03 | $13.30 | $13.30 | 1,242 | — | — |
| 2002-12-02 | $13.97 | $13.97 | 926 | — | — |
| 2002-11-29 | $13.30 | $13.30 | 758 | — | — |
| 2002-11-27 | $14.63 | $14.63 | 42 | — | — |
| 2002-11-26 | $14.63 | $14.63 | 842 | — | — |
| 2002-11-25 | $15.68 | $15.67 | 505 | — | — |
| 2002-11-22 | $16.15 | $16.15 | 453 | — | — |
| 2002-11-21 | $15.96 | $15.96 | 1,884 | — | — |
| 2002-11-20 | $17.10 | $17.10 | 6,674 | — | — |
| 2002-11-19 | $17.10 | $17.10 | 7,168 | — | — |
| 2002-11-18 | $14.73 | $14.73 | 1,095 | — | — |
| 2002-11-15 | $13.02 | $13.02 | 2,116 | — | — |
| 2002-11-14 | $12.64 | $12.64 | 1,421 | — | — |
| 2002-11-13 | $12.26 | $12.26 | 884 | — | — |
| 2002-11-12 | $12.16 | $12.16 | 2,011 | — | — |
| 2002-11-11 | $11.50 | $11.50 | 516 | — | — |
| 2002-11-08 | $10.93 | $10.93 | 958 | — | — |
| 2002-11-07 | $10.93 | $10.93 | 832 | — | — |
| 2002-11-06 | $10.93 | $10.93 | 537 | — | — |
| 2002-11-05 | $11.40 | $11.40 | 1,158 | — | — |
| 2002-11-04 | $10.45 | $10.45 | 1,084 | — | — |
| 2002-11-01 | $10.74 | $10.74 | 516 | — | — |
| 2002-10-31 | $9.98 | $9.98 | 453 | — | — |
| 2002-10-30 | $9.50 | $9.50 | 1,284 | — | — |
| 2002-10-29 | $9.31 | $9.31 | 632 | — | — |
| 2002-10-28 | $9.98 | $9.98 | 600 | — | — |
| 2002-10-25 | $9.79 | $9.79 | 253 | — | — |
| 2002-10-24 | $9.50 | $9.50 | 11 | — | — |
| 2002-10-23 | $10.26 | $10.26 | 1,000 | — | — |
| 2002-10-22 | $10.64 | $10.64 | 389 | — | — |
| 2002-10-21 | $9.41 | $9.41 | 137 | — | — |
| 2002-10-18 | $9.79 | $9.79 | 463 | — | — |
| 2002-10-17 | $10.45 | $10.45 | 474 | — | — |
| 2002-10-16 | $9.88 | $9.88 | 516 | — | — |
| 2002-10-15 | $10.93 | $10.93 | 74 | — | — |
| 2002-10-14 | $10.74 | $10.74 | 21 | — | — |
| 2002-10-11 | $10.83 | $10.83 | 811 | — | — |
| 2002-10-10 | $10.55 | $10.55 | 547 | — | — |
| 2002-10-09 | $9.88 | $9.88 | 600 | — | — |
| 2002-10-08 | $9.98 | $9.98 | 3,495 | — | — |
| 2002-10-07 | $10.64 | $10.64 | 642 | — | — |
| 2002-10-04 | $11.31 | $11.31 | 442 | — | — |
| 2002-10-03 | $11.97 | $11.97 | 853 | — | — |
| 2002-10-02 | $12.35 | $12.35 | 200 | — | — |
| 2002-10-01 | $11.88 | $11.88 | 53 | — | — |
| 2002-09-30 | $11.97 | $11.97 | 684 | — | — |
| 2002-09-27 | $12.07 | $12.06 | 2,105 | — | — |
| 2002-09-26 | $12.54 | $12.54 | 0 | — | — |
| 2002-09-25 | $12.54 | $12.54 | 242 | — | — |
| 2002-09-24 | $12.54 | $12.54 | 221 | — | — |
| 2002-09-23 | $13.21 | $13.21 | 158 | — | — |
| 2002-09-20 | $13.30 | $13.30 | 0 | — | — |
| 2002-09-19 | $13.30 | $13.30 | 0 | — | — |
| 2002-09-18 | $13.30 | $13.30 | 105 | — | — |
| 2002-09-17 | $13.30 | $13.30 | 253 | — | — |
| 2002-09-16 | $12.45 | $12.44 | 95 | — | — |
| 2002-09-13 | $13.21 | $13.21 | 253 | — | — |
| 2002-09-12 | $14.16 | $14.16 | 105 | — | — |
| 2002-09-11 | $14.16 | $14.16 | 0 | — | — |
| 2002-09-10 | $14.16 | $14.16 | 147 | — | — |
| 2002-09-09 | $12.83 | $12.83 | 0 | — | — |
| 2002-09-06 | $12.83 | $12.83 | 2,432 | — | — |
| 2002-09-05 | $13.78 | $13.78 | 0 | — | — |
| 2002-09-04 | $13.78 | $13.78 | 179 | — | — |
| 2002-09-03 | $13.30 | $13.30 | 95 | — | — |
| 2002-08-30 | $14.16 | $14.16 | 432 | — | — |
| 2002-08-29 | $13.78 | $13.78 | 442 | — | — |
| 2002-08-28 | $13.78 | $13.78 | 211 | — | — |
| 2002-08-27 | $13.11 | $13.11 | 421 | — | — |
| 2002-08-26 | $13.30 | $13.30 | 211 | — | — |
| 2002-08-23 | $13.59 | $13.59 | 1,189 | — | — |
| 2002-08-22 | $13.68 | $13.68 | 653 | — | — |
| 2002-08-21 | $13.40 | $13.40 | 674 | — | — |
| 2002-08-20 | $13.11 | $13.11 | 2,274 | — | — |
| 2002-08-19 | $12.35 | $12.35 | 347 | — | — |
| 2002-08-16 | $11.97 | $11.97 | 95 | — | — |
| 2002-08-15 | $13.02 | $13.02 | 253 | — | — |
| 2002-08-14 | $12.16 | $12.16 | 42 | — | — |
| 2002-08-13 | $12.35 | $12.35 | 368 | — | — |
| 2002-08-12 | $12.45 | $12.44 | 600 | — | — |
| 2002-08-09 | $12.35 | $12.35 | 200 | — | — |
| 2002-08-08 | $13.11 | $13.11 | 242 | — | — |
| 2002-08-07 | $12.54 | $12.54 | 579 | — | — |
| 2002-08-06 | $12.83 | $12.83 | 211 | — | — |
| 2002-08-05 | $11.40 | $11.40 | 116 | — | — |
| 2002-08-02 | $11.88 | $11.88 | 495 | — | — |
| 2002-08-01 | $11.88 | $11.88 | 253 | — | — |
| 2002-07-31 | $11.88 | $11.88 | 305 | — | — |
| 2002-07-30 | $11.31 | $11.31 | 53 | — | — |
| 2002-07-29 | $11.50 | $11.50 | 453 | — | — |
| 2002-07-26 | $12.26 | $12.26 | 179 | — | — |
| 2002-07-25 | $12.45 | $12.44 | 505 | — | — |
| 2002-07-24 | $11.59 | $11.59 | 1,368 | — | — |
| 2002-07-23 | $12.73 | $12.73 | 126 | — | — |
| 2002-07-22 | $12.54 | $12.54 | 758 | — | — |
| 2002-07-19 | $12.83 | $12.83 | 42 | — | — |
| 2002-07-18 | $14.54 | $14.54 | 84 | — | — |
| 2002-07-17 | $12.92 | $12.92 | 63 | — | — |
| 2002-07-16 | $13.40 | $13.40 | 305 | — | — |
| 2002-07-15 | $13.68 | $13.68 | 1,779 | — | — |
| 2002-07-12 | $14.25 | $14.25 | 1,389 | — | — |
| 2002-07-11 | $13.87 | $13.87 | 11 | — | — |
| 2002-07-10 | $13.78 | $13.78 | 200 | — | — |
| 2002-07-09 | $15.20 | $15.20 | 547 | — | — |
| 2002-07-08 | $15.39 | $15.39 | 495 | — | — |
| 2002-07-05 | $14.35 | $14.35 | 295 | — | — |
| 2002-07-03 | $12.83 | $12.83 | 21 | — | — |
| 2002-07-02 | $12.35 | $12.35 | 168 | — | — |
| 2002-07-01 | $13.78 | $13.78 | 21 | — | — |
| 2002-06-28 | $12.92 | $12.92 | 63 | — | — |
| 2002-06-27 | $12.83 | $12.83 | 42 | — | — |
| 2002-06-26 | $13.11 | $13.11 | 347 | — | — |
| 2002-06-25 | $13.21 | $13.21 | 11 | — | — |
| 2002-06-24 | $14.16 | $14.16 | 232 | — | — |
| 2002-06-21 | $14.63 | $14.63 | 505 | — | — |
| 2002-06-20 | $13.68 | $13.68 | 21 | — | — |
| 2002-06-19 | $14.16 | $14.16 | 0 | — | — |
| 2002-06-18 | $14.16 | $14.16 | 221 | — | — |
| 2002-06-17 | $14.44 | $14.44 | 463 | — | — |
| 2002-06-14 | $15.39 | $15.39 | 74 | — | — |
| 2002-06-13 | $15.68 | $15.67 | 253 | — | — |
| 2002-06-12 | $16.25 | $16.25 | 432 | — | — |
| 2002-06-11 | $16.15 | $16.15 | 179 | — | — |
| 2002-06-10 | $15.96 | $15.96 | 621 | — | — |
| 2002-06-07 | $14.92 | $14.91 | 1,358 | — | — |
| 2002-06-06 | $15.01 | $15.01 | 1,032 | — | — |
| 2002-06-05 | $14.63 | $14.63 | 1,316 | — | — |
| 2002-06-04 | $14.73 | $14.73 | 2,074 | — | — |
| 2002-06-03 | $14.35 | $14.35 | 168 | — | — |
| 2002-05-31 | $14.82 | $14.82 | 842 | — | — |
| 2002-05-30 | $14.73 | $14.73 | 1,095 | — | — |
| 2002-05-29 | $15.49 | $15.49 | 158 | — | — |
| 2002-05-28 | $16.06 | $16.06 | 316 | — | — |
| 2002-05-24 | $16.53 | $16.53 | 1,853 | — | — |
| 2002-05-23 | $16.15 | $16.15 | 347 | — | — |
| 2002-05-22 | $16.06 | $16.06 | 1,505 | — | — |
| 2002-05-21 | $16.34 | $16.34 | 326 | — | — |
| 2002-05-20 | $16.63 | $16.63 | 242 | — | — |
| 2002-05-17 | $17.10 | $17.10 | 632 | — | — |
| 2002-05-16 | $16.72 | $16.72 | 1,516 | — | — |
| 2002-05-15 | $18.33 | $18.33 | 263 | — | — |
| 2002-05-14 | $18.05 | $18.05 | 526 | — | — |
| 2002-05-13 | $18.24 | $18.24 | 379 | — | — |
| 2002-05-10 | $17.29 | $17.29 | 21 | — | — |
| 2002-05-09 | $17.76 | $17.76 | 621 | — | — |
| 2002-05-08 | $18.05 | $18.05 | 2,011 | — | — |
| 2002-05-07 | $17.86 | $17.86 | 168 | — | — |
| 2002-05-06 | $17.20 | $17.20 | 495 | — | — |
| 2002-05-03 | $17.96 | $17.96 | 42 | — | — |
| 2002-05-02 | $18.24 | $18.24 | 758 | — | — |
| 2002-05-01 | $19.00 | $19.00 | 0 | — | — |
| 2002-04-30 | $19.00 | $19.00 | 84 | — | — |
| 2002-04-29 | $20.05 | $20.05 | 74 | — | — |
| 2002-04-26 | $19.38 | $19.38 | 200 | — | — |
| 2002-04-25 | $19.95 | $19.95 | 779 | — | — |
| 2002-04-24 | $19.95 | $19.95 | 716 | — | — |
| 2002-04-23 | $20.71 | $20.71 | 116 | — | — |
| 2002-04-22 | $20.62 | $20.62 | 1,463 | — | — |
| 2002-04-19 | $21.18 | $21.18 | 368 | — | — |
| 2002-04-18 | $21.85 | $21.85 | 1,347 | — | — |
| 2002-04-17 | $21.18 | $21.18 | 632 | — | — |
| 2002-04-16 | $20.33 | $20.33 | 495 | — | — |
| 2002-04-15 | $18.81 | $18.81 | 316 | — | — |
| 2002-04-12 | $18.91 | $18.91 | 537 | — | — |
| 2002-04-11 | $19.95 | $19.95 | 537 | — | — |
| 2002-04-10 | $18.91 | $18.91 | 716 | — | — |
| 2002-04-09 | $19.38 | $19.38 | 842 | — | — |
| 2002-04-08 | $18.62 | $18.62 | 663 | — | — |
| 2002-04-05 | $20.81 | $20.81 | 537 | — | — |
| 2002-04-04 | $21.38 | $21.38 | 0 | — | — |
| 2002-04-03 | $21.38 | $21.38 | 895 | — | — |
| 2002-04-02 | $22.33 | $22.33 | 832 | — | — |
| 2002-04-01 | $21.00 | $21.00 | 526 | — | — |
| 2002-03-28 | $21.47 | $21.47 | 863 | — | — |
| 2002-03-27 | $22.23 | $22.23 | 2,537 | — | — |
| 2002-03-26 | $21.38 | $21.38 | 1,516 | — | — |
| 2002-03-25 | $20.24 | $20.24 | 632 | — | — |
| 2002-03-22 | $20.52 | $20.52 | 1,189 | — | — |
| 2002-03-21 | $20.42 | $20.42 | 5,337 | — | — |
| 2002-03-20 | $17.96 | $17.96 | 1,295 | — | — |
| 2002-03-19 | $18.72 | $18.72 | 32 | — | — |
| 2002-03-18 | $18.81 | $18.81 | 0 | — | — |
| 2002-03-15 | $18.81 | $18.81 | 937 | — | — |
| 2002-03-14 | $18.53 | $18.53 | 189 | — | — |
| 2002-03-13 | $18.05 | $18.05 | 600 | — | — |
| 2002-03-12 | $18.53 | $18.53 | 1,895 | — | — |
| 2002-03-11 | $19.76 | $19.76 | 2,274 | — | — |
| 2002-03-08 | $19.48 | $19.48 | 1,274 | — | — |
| 2002-03-07 | $18.24 | $18.24 | 147 | — | — |
| 2002-03-06 | $18.53 | $18.53 | 1,011 | — | — |
| 2002-03-05 | $17.86 | $17.86 | 158 | — | — |
| 2002-03-04 | $16.82 | $16.82 | 337 | — | — |
| 2002-03-01 | $16.72 | $16.72 | 579 | — | — |
| 2002-02-28 | $17.10 | $17.10 | 0 | — | — |
| 2002-02-27 | $17.10 | $17.10 | 947 | — | — |
| 2002-02-26 | $15.01 | $15.01 | 316 | — | — |
| 2002-02-25 | $16.15 | $16.15 | 211 | — | — |
| 2002-02-22 | $16.15 | $16.15 | 21 | — | — |
| 2002-02-21 | $16.63 | $16.63 | 358 | — | — |
| 2002-02-20 | $16.25 | $16.25 | 232 | — | — |
| 2002-02-19 | $17.10 | $17.10 | 137 | — | — |
| 2002-02-15 | $18.24 | $18.24 | 316 | — | — |
| 2002-02-14 | $18.62 | $18.62 | 895 | — | — |
| 2002-02-13 | $18.43 | $18.43 | 547 | — | — |
| 2002-02-12 | $18.05 | $18.05 | 1,000 | — | — |
| 2002-02-11 | $18.81 | $18.81 | 1,358 | — | — |
| 2002-02-08 | $19.09 | $19.09 | 642 | — | — |
| 2002-02-07 | $18.53 | $18.53 | 337 | — | — |
| 2002-02-06 | $19.00 | $19.00 | 442 | — | — |
| 2002-02-05 | $19.38 | $19.38 | 874 | — | — |
| 2002-02-04 | $20.05 | $20.05 | 1,053 | — | — |
| 2002-02-01 | $21.95 | $21.95 | 5,263 | — | — |
| 2002-01-31 | $21.57 | $21.57 | 2,516 | — | — |
| 2002-01-30 | $18.05 | $18.05 | 979 | — | — |
| 2002-01-29 | $19.86 | $19.86 | 2,453 | — | — |
| 2002-01-28 | $20.42 | $20.42 | 811 | — | — |
| 2002-01-25 | $21.38 | $21.38 | 1,032 | — | — |
| 2002-01-24 | $22.71 | $22.71 | 821 | — | — |
| 2002-01-23 | $22.04 | $22.04 | 1,495 | — | — |
| 2002-01-22 | $22.99 | $22.99 | 2,368 | — | — |
| 2002-01-18 | $28.50 | $28.50 | 29,263 | — | — |
| 2002-01-17 | $26.13 | $26.12 | 8,179 | — | — |
| 2002-01-16 | $22.33 | $22.33 | 4,705 | — | — |
| 2002-01-15 | $20.52 | $20.52 | 33,905 | — | — |
| 2002-01-14 | $19.48 | $19.48 | 11,326 | — | — |
| 2002-01-11 | $18.72 | $18.72 | 22,684 | — | — |
| 2002-01-10 | $38.57 | $38.57 | 484 | — | — |
| 2002-01-09 | $38.95 | $38.95 | 0 | — | — |
| 2002-01-08 | $38.95 | $38.95 | 21 | — | — |
| 2002-01-07 | $38.95 | $38.95 | 453 | — | — |
| 2002-01-04 | $39.81 | $39.81 | 147 | — | — |
| 2002-01-03 | $42.65 | $42.65 | 21 | — | — |
| 2002-01-02 | $41.04 | $41.04 | 32 | — | — |