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
- 2000-12-15 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 | $11.61 | $11.61 | 351,400 | — | — |
| 2002-12-30 | $11.40 | $11.40 | 536,400 | — | — |
| 2002-12-27 | $11.50 | $11.50 | 243,200 | — | — |
| 2002-12-26 | $11.48 | $11.48 | 184,600 | — | — |
| 2002-12-24 | $11.01 | $11.00 | 320,200 | — | — |
| 2002-12-23 | $10.71 | $10.70 | 457,400 | — | — |
| 2002-12-20 | $10.20 | $10.20 | 467,800 | — | — |
| 2002-12-19 | $9.89 | $9.88 | 1,066,000 | — | — |
| 2002-12-18 | $8.63 | $8.63 | 377,800 | — | — |
| 2002-12-17 | $8.78 | $8.78 | 169,600 | — | — |
| 2002-12-16 | $8.72 | $8.72 | 408,800 | — | — |
| 2002-12-13 | $8.65 | $8.65 | 155,000 | — | — |
| 2002-12-12 | $9.05 | $9.05 | 164,000 | — | — |
| 2002-12-11 | $9.09 | $9.09 | 142,400 | — | — |
| 2002-12-10 | $9.15 | $9.15 | 149,600 | — | — |
| 2002-12-09 | $9.16 | $9.15 | 256,600 | — | — |
| 2002-12-06 | $9.24 | $9.24 | 133,000 | — | — |
| 2002-12-05 | $9.39 | $9.39 | 232,600 | — | — |
| 2002-12-04 | $9.19 | $9.18 | 53,600 | — | — |
| 2002-12-03 | $9.14 | $9.13 | 125,400 | — | — |
| 2002-12-02 | $9.45 | $9.45 | 129,200 | — | — |
| 2002-11-29 | $9.21 | $9.20 | 125,400 | — | — |
| 2002-11-27 | $9.26 | $9.26 | 112,800 | — | — |
| 2002-11-26 | $8.70 | $8.70 | 240,000 | — | — |
| 2002-11-25 | $9.26 | $9.26 | 64,400 | — | — |
| 2002-11-22 | $9.29 | $9.29 | 115,200 | — | — |
| 2002-11-21 | $9.21 | $9.21 | 320,400 | — | — |
| 2002-11-20 | $8.82 | $8.81 | 354,000 | — | — |
| 2002-11-19 | $8.70 | $8.70 | 252,800 | — | — |
| 2002-11-18 | $9.38 | $9.38 | 272,800 | — | — |
| 2002-11-15 | $9.41 | $9.41 | 229,200 | — | — |
| 2002-11-14 | $9.19 | $9.18 | 136,000 | — | — |
| 2002-11-13 | $9.00 | $9.00 | 91,400 | — | — |
| 2002-11-12 | $8.96 | $8.96 | 154,200 | — | — |
| 2002-11-11 | $8.58 | $8.58 | 55,200 | — | — |
| 2002-11-08 | $8.78 | $8.77 | 153,600 | — | — |
| 2002-11-07 | $8.75 | $8.74 | 36,400 | — | — |
| 2002-11-06 | $8.91 | $8.91 | 135,800 | — | — |
| 2002-11-05 | $8.95 | $8.95 | 59,800 | — | — |
| 2002-11-04 | $9.16 | $9.16 | 217,600 | — | — |
| 2002-11-01 | $8.99 | $8.99 | 198,200 | — | — |
| 2002-10-31 | $8.56 | $8.56 | 392,200 | — | — |
| 2002-10-30 | $8.57 | $8.57 | 480,800 | — | — |
| 2002-10-29 | $8.24 | $8.23 | 287,800 | — | — |
| 2002-10-28 | $8.10 | $8.10 | 404,400 | — | — |
| 2002-10-25 | $8.21 | $8.20 | 188,200 | — | — |
| 2002-10-24 | $8.45 | $8.45 | 314,600 | — | — |
| 2002-10-23 | $8.04 | $8.04 | 295,000 | — | — |
| 2002-10-22 | $7.88 | $7.88 | 304,000 | — | — |
| 2002-10-21 | $8.13 | $8.13 | 335,200 | — | — |
| 2002-10-18 | $8.17 | $8.17 | 226,400 | — | — |
| 2002-10-17 | $7.72 | $7.72 | 504,400 | — | — |
| 2002-10-16 | $6.83 | $6.83 | 164,600 | — | — |
| 2002-10-15 | $6.94 | $6.94 | 604,600 | — | — |
| 2002-10-14 | $6.70 | $6.70 | 143,400 | — | — |
| 2002-10-11 | $6.86 | $6.86 | 237,000 | — | — |
| 2002-10-10 | $6.64 | $6.64 | 623,200 | — | — |
| 2002-10-09 | $6.13 | $6.13 | 339,400 | — | — |
| 2002-10-08 | $6.20 | $6.20 | 145,400 | — | — |
| 2002-10-07 | $6.12 | $6.11 | 457,200 | — | — |
| 2002-10-04 | $6.70 | $6.70 | 320,200 | — | — |
| 2002-10-03 | $6.65 | $6.64 | 140,400 | — | — |
| 2002-10-02 | $6.65 | $6.65 | 835,800 | — | — |
| 2002-10-01 | $7.13 | $7.13 | 299,000 | — | — |
| 2002-09-30 | $7.21 | $7.21 | 679,400 | — | — |
| 2002-09-27 | $6.63 | $6.63 | 1,467,200 | — | — |
| 2002-09-26 | $6.63 | $6.63 | 1,896,000 | — | — |
| 2002-09-25 | $6.17 | $6.17 | 384,000 | — | — |
| 2002-09-24 | $5.79 | $5.79 | 896,000 | — | — |
| 2002-09-23 | $6.90 | $6.90 | 349,200 | — | — |
| 2002-09-20 | $7.65 | $7.65 | 392,600 | — | — |
| 2002-09-19 | $7.68 | $7.68 | 251,000 | — | — |
| 2002-09-18 | $8.50 | $8.50 | 189,800 | — | — |
| 2002-09-17 | $8.66 | $8.65 | 31,000 | — | — |
| 2002-09-16 | $8.69 | $8.69 | 22,000 | — | — |
| 2002-09-13 | $8.90 | $8.90 | 93,800 | — | — |
| 2002-09-12 | $8.76 | $8.76 | 105,600 | — | — |
| 2002-09-11 | $8.88 | $8.88 | 108,400 | — | — |
| 2002-09-10 | $9.36 | $9.36 | 119,400 | — | — |
| 2002-09-09 | $9.29 | $9.29 | 58,800 | — | — |
| 2002-09-06 | $9.21 | $9.20 | 54,600 | — | — |
| 2002-09-05 | $8.69 | $8.69 | 92,000 | — | — |
| 2002-09-04 | $9.22 | $9.22 | 98,400 | — | — |
| 2002-09-03 | $8.49 | $8.49 | 122,800 | — | — |
| 2002-08-30 | $8.71 | $8.71 | 78,000 | — | — |
| 2002-08-29 | $9.16 | $9.16 | 81,800 | — | — |
| 2002-08-28 | $9.37 | $9.36 | 109,200 | — | — |
| 2002-08-27 | $9.39 | $9.39 | 77,400 | — | — |
| 2002-08-26 | $9.50 | $9.50 | 70,000 | — | — |
| 2002-08-23 | $9.50 | $9.50 | 142,200 | — | — |
| 2002-08-22 | $9.36 | $9.36 | 43,800 | — | — |
| 2002-08-21 | $9.47 | $9.46 | 88,800 | — | — |
| 2002-08-20 | $9.33 | $9.33 | 157,600 | — | — |
| 2002-08-19 | $9.46 | $9.46 | 73,600 | — | — |
| 2002-08-16 | $9.50 | $9.50 | 154,600 | — | — |
| 2002-08-15 | $9.49 | $9.49 | 411,000 | — | — |
| 2002-08-14 | $8.88 | $8.88 | 85,200 | — | — |
| 2002-08-13 | $9.00 | $8.99 | 180,400 | — | — |
| 2002-08-12 | $8.42 | $8.42 | 105,800 | — | — |
| 2002-08-09 | $8.28 | $8.27 | 202,600 | — | — |
| 2002-08-08 | $8.62 | $8.62 | 133,000 | — | — |
| 2002-08-07 | $8.50 | $8.50 | 201,400 | — | — |
| 2002-08-06 | $8.50 | $8.50 | 179,600 | — | — |
| 2002-08-05 | $8.77 | $8.77 | 114,600 | — | — |
| 2002-08-02 | $9.18 | $9.18 | 108,200 | — | — |
| 2002-08-01 | $9.34 | $9.34 | 91,800 | — | — |
| 2002-07-31 | $9.21 | $9.21 | 61,000 | — | — |
| 2002-07-30 | $9.38 | $9.37 | 201,000 | — | — |
| 2002-07-29 | $9.70 | $9.70 | 158,200 | — | — |
| 2002-07-26 | $9.31 | $9.31 | 133,200 | — | — |
| 2002-07-25 | $8.76 | $8.75 | 249,800 | — | — |
| 2002-07-24 | $9.00 | $9.00 | 352,600 | — | — |
| 2002-07-23 | $8.25 | $8.25 | 641,200 | — | — |
| 2002-07-22 | $9.42 | $9.41 | 176,800 | — | — |
| 2002-07-19 | $9.10 | $9.09 | 133,400 | — | — |
| 2002-07-18 | $9.70 | $9.69 | 124,000 | — | — |
| 2002-07-17 | $10.02 | $10.01 | 282,200 | — | — |
| 2002-07-16 | $10.20 | $10.19 | 198,600 | — | — |
| 2002-07-15 | $10.33 | $10.33 | 349,800 | — | — |
| 2002-07-12 | $10.46 | $10.45 | 760,600 | — | — |
| 2002-07-11 | $10.14 | $10.13 | 1,124,800 | — | — |
| 2002-07-10 | $9.00 | $8.99 | 435,400 | — | — |
| 2002-07-09 | $10.50 | $10.50 | 331,400 | — | — |
| 2002-07-08 | $11.09 | $11.09 | 196,000 | — | — |
| 2002-07-05 | $11.32 | $11.32 | 124,800 | — | — |
| 2002-07-03 | $11.40 | $11.40 | 624,600 | — | — |
| 2002-07-02 | $11.85 | $11.85 | 372,800 | — | — |
| 2002-07-01 | $12.47 | $12.46 | 251,800 | — | — |
| 2002-06-28 | $13.50 | $13.49 | 1,263,400 | — | — |
| 2002-06-27 | $13.65 | $13.65 | 259,200 | — | — |
| 2002-06-26 | $13.36 | $13.35 | 283,600 | — | — |
| 2002-06-25 | $13.01 | $13.00 | 365,800 | — | — |
| 2002-06-24 | $13.27 | $13.27 | 316,600 | — | — |
| 2002-06-21 | $13.05 | $13.05 | 243,000 | — | — |
| 2002-06-20 | $12.95 | $12.95 | 92,200 | — | — |
| 2002-06-19 | $13.00 | $13.00 | 67,600 | — | — |
| 2002-06-18 | $12.99 | $12.98 | 83,800 | — | — |
| 2002-06-17 | $12.80 | $12.80 | 162,000 | — | — |
| 2002-06-14 | $12.52 | $12.52 | 63,400 | — | — |
| 2002-06-13 | $12.70 | $12.70 | 46,200 | — | — |
| 2002-06-12 | $12.75 | $12.75 | 164,000 | — | — |
| 2002-06-11 | $13.00 | $13.00 | 146,000 | — | — |
| 2002-06-10 | $12.52 | $12.52 | 91,200 | — | — |
| 2002-06-07 | $12.55 | $12.55 | 194,200 | — | — |
| 2002-06-06 | $12.43 | $12.43 | 96,400 | — | — |
| 2002-06-05 | $12.54 | $12.54 | 135,000 | — | — |
| 2002-06-04 | $12.54 | $12.54 | 152,400 | — | — |
| 2002-06-03 | $12.41 | $12.41 | 70,600 | — | — |
| 2002-05-31 | $12.74 | $12.74 | 167,000 | — | — |
| 2002-05-30 | $12.25 | $12.25 | 47,000 | — | — |
| 2002-05-29 | $12.25 | $12.25 | 106,800 | — | — |
| 2002-05-28 | $12.49 | $12.49 | 102,200 | — | — |
| 2002-05-24 | $12.28 | $12.28 | 41,400 | — | — |
| 2002-05-23 | $12.38 | $12.38 | 79,400 | — | — |
| 2002-05-22 | $12.41 | $12.41 | 103,400 | — | — |
| 2002-05-21 | $12.70 | $12.70 | 501,400 | — | — |
| 2002-05-20 | $12.69 | $12.69 | 170,200 | — | — |
| 2002-05-17 | $12.64 | $12.64 | 327,600 | — | — |
| 2002-05-16 | $13.05 | $13.05 | 43,800 | — | — |
| 2002-05-15 | $13.15 | $13.15 | 120,800 | — | — |
| 2002-05-14 | $12.98 | $12.98 | 135,400 | — | — |
| 2002-05-13 | $12.97 | $12.97 | 361,800 | — | — |
| 2002-05-10 | $13.30 | $13.29 | 81,800 | — | — |
| 2002-05-09 | $13.15 | $13.15 | 287,200 | — | — |
| 2002-05-08 | $13.55 | $13.55 | 142,000 | — | — |
| 2002-05-07 | $13.44 | $13.43 | 69,600 | — | — |
| 2002-05-06 | $13.23 | $13.23 | 108,800 | — | — |
| 2002-05-03 | $13.32 | $13.31 | 53,600 | — | — |
| 2002-05-02 | $13.50 | $13.50 | 73,200 | — | — |
| 2002-05-01 | $12.98 | $12.98 | 454,600 | — | — |
| 2002-04-30 | $13.27 | $13.27 | 154,400 | — | — |
| 2002-04-29 | $13.31 | $13.31 | 93,400 | — | — |
| 2002-04-26 | $13.26 | $13.26 | 100,600 | — | — |
| 2002-04-25 | $13.10 | $13.10 | 55,800 | — | — |
| 2002-04-24 | $13.32 | $13.32 | 518,000 | — | — |
| 2002-04-23 | $13.75 | $13.75 | 64,200 | — | — |
| 2002-04-22 | $13.59 | $13.59 | 125,400 | — | — |
| 2002-04-19 | $13.83 | $13.83 | 101,200 | — | — |
| 2002-04-18 | $13.95 | $13.95 | 460,600 | — | — |
| 2002-04-17 | $14.35 | $14.35 | 178,000 | — | — |
| 2002-04-16 | $14.47 | $14.47 | 100,400 | — | — |
| 2002-04-15 | $14.41 | $14.41 | 344,800 | — | — |
| 2002-04-12 | $14.47 | $14.47 | 295,000 | — | — |
| 2002-04-11 | $14.53 | $14.52 | 626,400 | — | — |
| 2002-04-10 | $15.03 | $15.03 | 278,800 | — | — |
| 2002-04-09 | $14.68 | $14.68 | 199,600 | — | — |
| 2002-04-08 | $14.38 | $14.37 | 390,200 | — | — |
| 2002-04-05 | $13.98 | $13.98 | 736,000 | — | — |
| 2002-04-04 | $14.00 | $14.00 | 373,800 | — | — |
| 2002-04-03 | $14.01 | $14.01 | 202,600 | — | — |
| 2002-04-02 | $14.21 | $14.21 | 324,600 | — | — |
| 2002-04-01 | $14.33 | $14.33 | 535,600 | — | — |
| 2002-03-28 | $14.47 | $14.47 | 170,800 | — | — |
| 2002-03-27 | $13.87 | $13.87 | 77,600 | — | — |
| 2002-03-26 | $13.83 | $13.83 | 141,600 | — | — |
| 2002-03-25 | $13.73 | $13.73 | 304,200 | — | — |
| 2002-03-22 | $13.50 | $13.50 | 197,600 | — | — |
| 2002-03-21 | $13.47 | $13.46 | 147,800 | — | — |
| 2002-03-20 | $13.38 | $13.38 | 389,800 | — | — |
| 2002-03-19 | $13.49 | $13.49 | 940,600 | — | — |
| 2002-03-18 | $14.01 | $14.01 | 213,200 | — | — |
| 2002-03-15 | $13.99 | $13.99 | 167,800 | — | — |
| 2002-03-14 | $13.90 | $13.90 | 480,000 | — | — |
| 2002-03-13 | $13.36 | $13.35 | 459,200 | — | — |
| 2002-03-12 | $13.55 | $13.55 | 75,400 | — | — |
| 2002-03-11 | $13.32 | $13.32 | 458,600 | — | — |
| 2002-03-08 | $13.22 | $13.22 | 698,600 | — | — |
| 2002-03-07 | $13.48 | $13.48 | 242,200 | — | — |
| 2002-03-06 | $14.16 | $14.16 | 548,600 | — | — |
| 2002-03-05 | $14.14 | $14.14 | 415,400 | — | — |
| 2002-03-04 | $14.35 | $14.35 | 553,800 | — | — |
| 2002-03-01 | $13.66 | $13.65 | 161,000 | — | — |
| 2002-02-28 | $13.27 | $13.27 | 308,200 | — | — |
| 2002-02-27 | $13.10 | $13.10 | 171,600 | — | — |
| 2002-02-26 | $13.08 | $13.07 | 836,200 | — | — |
| 2002-02-25 | $12.98 | $12.98 | 640,400 | — | — |
| 2002-02-22 | $12.59 | $12.59 | 266,400 | — | — |
| 2002-02-21 | $12.27 | $12.27 | 2,601,000 | — | — |
| 2002-02-20 | $12.96 | $12.96 | 206,000 | — | — |
| 2002-02-19 | $13.00 | $13.00 | 152,800 | — | — |
| 2002-02-15 | $13.11 | $13.11 | 150,400 | — | — |
| 2002-02-14 | $13.12 | $13.12 | 127,200 | — | — |
| 2002-02-13 | $13.17 | $13.16 | 168,600 | — | — |
| 2002-02-12 | $12.94 | $12.93 | 168,600 | — | — |
| 2002-02-11 | $12.93 | $12.93 | 112,000 | — | — |
| 2002-02-08 | $12.79 | $12.79 | 248,000 | — | — |
| 2002-02-07 | $12.76 | $12.76 | 213,800 | — | — |
| 2002-02-06 | $12.89 | $12.88 | 175,200 | — | — |
| 2002-02-05 | $12.88 | $12.87 | 135,800 | — | — |
| 2002-02-04 | $12.85 | $12.85 | 1,106,000 | — | — |
| 2002-02-01 | $12.91 | $12.91 | 1,308,800 | — | — |
| 2002-01-31 | $13.10 | $13.10 | 104,200 | — | — |
| 2002-01-30 | $12.98 | $12.98 | 1,044,200 | — | — |
| 2002-01-29 | $13.30 | $13.30 | 1,760,200 | — | — |
| 2002-01-28 | $13.65 | $13.65 | 425,600 | — | — |
| 2002-01-25 | $13.25 | $13.25 | 1,298,000 | — | — |
| 2002-01-24 | $13.00 | $13.00 | 658,800 | — | — |
| 2002-01-23 | $12.75 | $12.75 | 1,129,200 | — | — |
| 2002-01-22 | $13.01 | $13.01 | 630,600 | — | — |
| 2002-01-18 | $13.19 | $13.19 | 581,400 | — | — |
| 2002-01-17 | $13.13 | $13.13 | 704,000 | — | — |
| 2002-01-16 | $13.09 | $13.09 | 725,600 | — | — |
| 2002-01-15 | $13.15 | $13.15 | 273,200 | — | — |
| 2002-01-14 | $13.23 | $13.23 | 358,800 | — | — |
| 2002-01-11 | $12.95 | $12.95 | 327,200 | — | — |
| 2002-01-10 | $13.28 | $13.27 | 1,802,000 | — | — |
| 2002-01-09 | $13.20 | $13.20 | 116,000 | — | — |
| 2002-01-08 | $13.25 | $13.25 | 221,800 | — | — |
| 2002-01-07 | $13.21 | $13.21 | 189,000 | — | — |
| 2002-01-04 | $13.76 | $13.76 | 1,194,200 | — | — |
| 2002-01-03 | $12.85 | $12.85 | 1,139,600 | — | — |
| 2002-01-02 | $12.72 | $12.71 | 481,200 | — | — |