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
- 1997-10-10 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 | $11.90 | $11.90 | 40,700 | — | — |
| 2002-12-30 | $11.24 | $11.24 | 20,600 | — | — |
| 2002-12-27 | $11.35 | $11.35 | 5,400 | — | — |
| 2002-12-26 | $11.58 | $11.58 | 5,400 | — | — |
| 2002-12-24 | $11.41 | $11.41 | 15,300 | — | — |
| 2002-12-23 | $11.37 | $11.37 | 11,700 | — | — |
| 2002-12-20 | $11.20 | $11.20 | 24,100 | — | — |
| 2002-12-19 | $11.14 | $11.14 | 8,700 | — | — |
| 2002-12-18 | $10.80 | $10.80 | 17,200 | — | — |
| 2002-12-17 | $10.99 | $10.99 | 19,300 | — | — |
| 2002-12-16 | $10.95 | $10.95 | 8,700 | — | — |
| 2002-12-13 | $10.89 | $10.89 | 29,800 | — | — |
| 2002-12-12 | $10.82 | $10.82 | 24,800 | — | — |
| 2002-12-11 | $10.75 | $10.75 | 73,800 | — | — |
| 2002-12-10 | $9.90 | $9.90 | 36,700 | — | — |
| 2002-12-09 | $9.05 | $9.05 | 12,200 | — | — |
| 2002-12-06 | $8.75 | $8.75 | 14,100 | — | — |
| 2002-12-05 | $8.95 | $8.95 | 6,000 | — | — |
| 2002-12-04 | $8.75 | $8.75 | 22,700 | — | — |
| 2002-12-03 | $8.80 | $8.80 | 12,700 | — | — |
| 2002-12-02 | $9.89 | $9.89 | 14,000 | — | — |
| 2002-11-29 | $9.83 | $9.83 | 6,800 | — | — |
| 2002-11-27 | $9.99 | $9.99 | 13,300 | — | — |
| 2002-11-26 | $9.72 | $9.72 | 17,700 | — | — |
| 2002-11-25 | $10.03 | $10.03 | 27,000 | — | — |
| 2002-11-22 | $9.75 | $9.75 | 24,800 | — | — |
| 2002-11-21 | $10.20 | $10.20 | 45,200 | — | — |
| 2002-11-20 | $9.60 | $9.60 | 49,700 | — | — |
| 2002-11-19 | $9.45 | $9.45 | 31,400 | — | — |
| 2002-11-18 | $9.13 | $9.13 | 31,500 | — | — |
| 2002-11-15 | $8.65 | $8.65 | 46,500 | — | — |
| 2002-11-14 | $8.60 | $8.60 | 35,400 | — | — |
| 2002-11-13 | $8.56 | $8.56 | 56,200 | — | — |
| 2002-11-12 | $8.72 | $8.72 | 22,500 | — | — |
| 2002-11-11 | $8.66 | $8.66 | 61,400 | — | — |
| 2002-11-08 | $8.46 | $8.46 | 72,100 | — | — |
| 2002-11-07 | $8.35 | $8.35 | 84,700 | — | — |
| 2002-11-06 | $8.55 | $8.55 | 169,700 | — | — |
| 2002-11-05 | $7.05 | $7.05 | 52,900 | — | — |
| 2002-11-04 | $7.63 | $7.63 | 115,500 | — | — |
| 2002-11-01 | $8.30 | $8.30 | 123,100 | — | — |
| 2002-10-31 | $9.69 | $9.69 | 14,800 | — | — |
| 2002-10-30 | $9.97 | $9.97 | 26,600 | — | — |
| 2002-10-29 | $10.15 | $10.15 | 81,900 | — | — |
| 2002-10-28 | $10.65 | $10.65 | 15,000 | — | — |
| 2002-10-25 | $11.75 | $11.75 | 37,000 | — | — |
| 2002-10-24 | $12.15 | $12.15 | 57,000 | — | — |
| 2002-10-23 | $12.17 | $12.17 | 36,800 | — | — |
| 2002-10-22 | $12.30 | $12.30 | 22,000 | — | — |
| 2002-10-21 | $12.90 | $12.90 | 22,100 | — | — |
| 2002-10-18 | $13.16 | $13.16 | 18,600 | — | — |
| 2002-10-17 | $13.56 | $13.56 | 24,400 | — | — |
| 2002-10-16 | $13.66 | $13.66 | 27,300 | — | — |
| 2002-10-15 | $14.05 | $14.05 | 38,300 | — | — |
| 2002-10-14 | $13.80 | $13.80 | 19,100 | — | — |
| 2002-10-11 | $13.65 | $13.65 | 24,100 | — | — |
| 2002-10-10 | $14.21 | $14.21 | 26,600 | — | — |
| 2002-10-09 | $14.00 | $14.00 | 32,300 | — | — |
| 2002-10-08 | $15.49 | $15.49 | 31,300 | — | — |
| 2002-10-07 | $16.27 | $16.27 | 15,600 | — | — |
| 2002-10-04 | $16.21 | $16.21 | 17,700 | — | — |
| 2002-10-03 | $16.85 | $16.85 | 19,600 | — | — |
| 2002-10-02 | $16.95 | $16.95 | 15,500 | — | — |
| 2002-10-01 | $17.09 | $17.09 | 38,300 | — | — |
| 2002-09-30 | $17.00 | $17.00 | 18,800 | — | — |
| 2002-09-27 | $16.79 | $16.79 | 23,800 | — | — |
| 2002-09-26 | $16.85 | $16.85 | 22,200 | — | — |
| 2002-09-25 | $16.85 | $16.85 | 15,100 | — | — |
| 2002-09-24 | $16.18 | $16.18 | 30,300 | — | — |
| 2002-09-23 | $16.29 | $16.29 | 40,400 | — | — |
| 2002-09-20 | $16.70 | $16.70 | 31,100 | — | — |
| 2002-09-19 | $16.62 | $16.62 | 13,800 | — | — |
| 2002-09-18 | $16.77 | $16.77 | 35,800 | — | — |
| 2002-09-17 | $16.98 | $16.98 | 14,100 | — | — |
| 2002-09-16 | $16.88 | $16.88 | 23,400 | — | — |
| 2002-09-13 | $16.74 | $16.74 | 16,700 | — | — |
| 2002-09-12 | $16.33 | $16.33 | 40,700 | — | — |
| 2002-09-11 | $16.64 | $16.64 | 26,700 | — | — |
| 2002-09-10 | $16.75 | $16.75 | 33,800 | — | — |
| 2002-09-09 | $16.95 | $16.95 | 14,500 | — | — |
| 2002-09-06 | $16.90 | $16.90 | 7,200 | — | — |
| 2002-09-05 | $16.40 | $16.40 | 41,000 | — | — |
| 2002-09-04 | $16.70 | $16.70 | 8,400 | — | — |
| 2002-09-03 | $16.99 | $16.99 | 29,900 | — | — |
| 2002-08-30 | $17.00 | $17.00 | 52,400 | — | — |
| 2002-08-29 | $16.79 | $16.79 | 72,200 | — | — |
| 2002-08-28 | $16.30 | $16.30 | 46,600 | — | — |
| 2002-08-27 | $16.82 | $16.82 | 11,200 | — | — |
| 2002-08-26 | $16.85 | $16.85 | 30,900 | — | — |
| 2002-08-23 | $16.99 | $16.99 | 18,200 | — | — |
| 2002-08-22 | $17.00 | $17.00 | 26,700 | — | — |
| 2002-08-21 | $17.00 | $17.00 | 26,200 | — | — |
| 2002-08-20 | $16.77 | $16.77 | 6,800 | — | — |
| 2002-08-19 | $16.98 | $16.98 | 23,600 | — | — |
| 2002-08-16 | $16.70 | $16.70 | 13,700 | — | — |
| 2002-08-15 | $16.55 | $16.55 | 28,900 | — | — |
| 2002-08-14 | $17.24 | $17.24 | 13,500 | — | — |
| 2002-08-13 | $16.21 | $16.21 | 17,400 | — | — |
| 2002-08-12 | $17.24 | $17.24 | 22,500 | — | — |
| 2002-08-09 | $16.72 | $16.72 | 51,100 | — | — |
| 2002-08-08 | $16.87 | $16.87 | 36,900 | — | — |
| 2002-08-07 | $16.79 | $16.79 | 50,600 | — | — |
| 2002-08-06 | $16.73 | $16.73 | 32,300 | — | — |
| 2002-08-05 | $16.65 | $16.65 | 21,500 | — | — |
| 2002-08-02 | $16.41 | $16.41 | 16,200 | — | — |
| 2002-08-01 | $16.87 | $16.87 | 30,600 | — | — |
| 2002-07-31 | $16.65 | $16.65 | 45,900 | — | — |
| 2002-07-30 | $16.85 | $16.85 | 58,400 | — | — |
| 2002-07-29 | $16.98 | $16.98 | 54,900 | — | — |
| 2002-07-26 | $17.30 | $17.30 | 26,700 | — | — |
| 2002-07-25 | $16.98 | $16.98 | 30,300 | — | — |
| 2002-07-24 | $16.99 | $16.99 | 41,400 | — | — |
| 2002-07-23 | $15.85 | $15.85 | 15,500 | — | — |
| 2002-07-22 | $16.36 | $16.36 | 77,600 | — | — |
| 2002-07-19 | $17.01 | $17.01 | 32,200 | — | — |
| 2002-07-18 | $16.17 | $16.17 | 28,800 | — | — |
| 2002-07-17 | $16.59 | $16.59 | 18,200 | — | — |
| 2002-07-16 | $16.06 | $16.06 | 80,300 | — | — |
| 2002-07-15 | $15.70 | $15.70 | 34,400 | — | — |
| 2002-07-12 | $15.87 | $15.87 | 51,800 | — | — |
| 2002-07-11 | $17.00 | $17.00 | 29,400 | — | — |
| 2002-07-10 | $16.99 | $16.99 | 61,100 | — | — |
| 2002-07-09 | $17.20 | $17.20 | 148,900 | — | — |
| 2002-07-08 | $17.70 | $17.70 | 47,000 | — | — |
| 2002-07-05 | $18.35 | $18.35 | 7,500 | — | — |
| 2002-07-03 | $18.05 | $18.05 | 38,100 | — | — |
| 2002-07-02 | $17.99 | $17.99 | 37,000 | — | — |
| 2002-07-01 | $18.45 | $18.45 | 58,000 | — | — |
| 2002-06-28 | $18.70 | $18.70 | 96,100 | — | — |
| 2002-06-27 | $18.35 | $18.35 | 151,900 | — | — |
| 2002-06-26 | $18.74 | $18.74 | 149,200 | — | — |
| 2002-06-25 | $17.35 | $17.35 | 65,100 | — | — |
| 2002-06-24 | $16.40 | $16.40 | 56,600 | — | — |
| 2002-06-21 | $16.28 | $16.28 | 44,300 | — | — |
| 2002-06-20 | $16.30 | $16.30 | 47,500 | — | — |
| 2002-06-19 | $16.25 | $16.25 | 83,900 | — | — |
| 2002-06-18 | $17.96 | $17.96 | 33,200 | — | — |
| 2002-06-17 | $17.80 | $17.80 | 214,400 | — | — |
| 2002-06-14 | $17.10 | $17.10 | 161,800 | — | — |
| 2002-06-13 | $17.09 | $17.09 | 87,900 | — | — |
| 2002-06-12 | $16.97 | $16.97 | 58,100 | — | — |
| 2002-06-11 | $15.95 | $15.95 | 13,800 | — | — |
| 2002-06-10 | $15.51 | $15.51 | 36,600 | — | — |
| 2002-06-07 | $14.86 | $14.86 | 24,600 | — | — |
| 2002-06-06 | $14.00 | $14.00 | 10,600 | — | — |
| 2002-06-05 | $15.35 | $15.35 | 49,000 | — | — |
| 2002-06-04 | $15.25 | $15.25 | 23,400 | — | — |
| 2002-06-03 | $16.00 | $16.00 | 32,400 | — | — |
| 2002-05-31 | $15.75 | $15.75 | 59,600 | — | — |
| 2002-05-30 | $15.00 | $15.00 | 22,900 | — | — |
| 2002-05-29 | $13.20 | $13.20 | 34,200 | — | — |
| 2002-05-28 | $13.08 | $13.08 | 42,700 | — | — |
| 2002-05-24 | $12.55 | $12.55 | 28,900 | — | — |
| 2002-05-23 | $13.30 | $13.30 | 9,400 | — | — |
| 2002-05-22 | $13.65 | $13.65 | 42,000 | — | — |
| 2002-05-21 | $13.91 | $13.91 | 35,300 | — | — |
| 2002-05-20 | $14.70 | $14.70 | 24,600 | — | — |
| 2002-05-17 | $14.70 | $14.70 | 289,700 | — | — |
| 2002-05-16 | $15.46 | $15.46 | 141,400 | — | — |
| 2002-05-15 | $16.49 | $16.49 | 11,500 | — | — |
| 2002-05-14 | $15.91 | $15.91 | 19,400 | — | — |
| 2002-05-13 | $15.99 | $15.99 | 15,300 | — | — |
| 2002-05-10 | $15.00 | $15.00 | 59,400 | — | — |
| 2002-05-09 | $16.01 | $16.01 | 12,600 | — | — |
| 2002-05-08 | $16.46 | $16.46 | 18,500 | — | — |
| 2002-05-07 | $16.46 | $16.46 | 57,600 | — | — |
| 2002-05-06 | $15.98 | $15.98 | 6,100 | — | — |
| 2002-05-03 | $15.70 | $15.70 | 4,900 | — | — |
| 2002-05-02 | $15.80 | $15.80 | 53,100 | — | — |
| 2002-05-01 | $15.94 | $15.94 | 45,600 | — | — |
| 2002-04-30 | $14.50 | $14.50 | 17,600 | — | — |
| 2002-04-29 | $13.50 | $13.50 | 4,400 | — | — |
| 2002-04-26 | $13.60 | $13.60 | 21,400 | — | — |
| 2002-04-25 | $13.20 | $13.20 | 18,200 | — | — |
| 2002-04-24 | $13.35 | $13.35 | 63,700 | — | — |
| 2002-04-23 | $12.10 | $12.10 | 6,000 | — | — |
| 2002-04-22 | $12.35 | $12.35 | 30,600 | — | — |
| 2002-04-19 | $13.50 | $13.50 | 29,600 | — | — |
| 2002-04-18 | $14.13 | $14.13 | 23,900 | — | — |
| 2002-04-17 | $13.56 | $13.56 | 55,600 | — | — |
| 2002-04-16 | $13.95 | $13.95 | 56,300 | — | — |
| 2002-04-15 | $12.25 | $12.25 | 100,900 | — | — |
| 2002-04-12 | $13.49 | $13.49 | 75,200 | — | — |
| 2002-04-11 | $11.80 | $11.80 | 34,100 | — | — |
| 2002-04-10 | $12.20 | $12.20 | 24,000 | — | — |
| 2002-04-09 | $11.20 | $11.20 | 13,400 | — | — |
| 2002-04-08 | $11.60 | $11.60 | 64,300 | — | — |
| 2002-04-05 | $11.70 | $11.70 | 104,700 | — | — |
| 2002-04-04 | $10.00 | $10.00 | 15,200 | — | — |
| 2002-04-03 | $9.98 | $9.98 | 9,900 | — | — |
| 2002-04-02 | $9.95 | $9.95 | 3,300 | — | — |
| 2002-04-01 | $9.96 | $9.96 | 18,800 | — | — |
| 2002-03-28 | $9.85 | $9.85 | 10,900 | — | — |
| 2002-03-27 | $9.77 | $9.77 | 6,000 | — | — |
| 2002-03-26 | $9.75 | $9.75 | 6,600 | — | — |
| 2002-03-25 | $9.73 | $9.73 | 3,900 | — | — |
| 2002-03-22 | $9.85 | $9.85 | 2,600 | — | — |
| 2002-03-21 | $9.98 | $9.98 | 3,700 | — | — |
| 2002-03-20 | $9.99 | $9.99 | 3,700 | — | — |
| 2002-03-19 | $10.29 | $10.29 | 3,100 | — | — |
| 2002-03-18 | $10.30 | $10.30 | 2,100 | — | — |
| 2002-03-15 | $10.47 | $10.47 | 11,800 | — | — |
| 2002-03-14 | $10.79 | $10.79 | 8,300 | — | — |
| 2002-03-13 | $10.89 | $10.89 | 8,400 | — | — |
| 2002-03-12 | $11.09 | $11.09 | 16,900 | — | — |
| 2002-03-11 | $11.39 | $11.39 | 37,000 | — | — |
| 2002-03-08 | $10.40 | $10.40 | 18,300 | — | — |
| 2002-03-07 | $9.40 | $9.40 | 30,400 | — | — |
| 2002-03-06 | $9.35 | $9.35 | 24,900 | — | — |
| 2002-03-05 | $9.05 | $9.05 | 6,600 | — | — |
| 2002-03-04 | $8.70 | $8.70 | 7,400 | — | — |
| 2002-03-01 | $8.69 | $8.69 | 3,600 | — | — |
| 2002-02-28 | $8.60 | $8.60 | 28,300 | — | — |
| 2002-02-27 | $8.55 | $8.55 | 400 | — | — |
| 2002-02-26 | $8.50 | $8.50 | 1,000 | — | — |
| 2002-02-25 | $8.48 | $8.48 | 800 | — | — |
| 2002-02-22 | $8.55 | $8.55 | 7,200 | — | — |
| 2002-02-21 | $8.40 | $8.40 | 3,200 | — | — |
| 2002-02-20 | $8.65 | $8.65 | 3,600 | — | — |
| 2002-02-19 | $8.60 | $8.60 | 3,100 | — | — |
| 2002-02-15 | $8.69 | $8.69 | 9,000 | — | — |
| 2002-02-14 | $8.40 | $8.40 | 9,900 | — | — |
| 2002-02-13 | $8.15 | $8.15 | 4,400 | — | — |
| 2002-02-12 | $7.80 | $7.80 | 300 | — | — |
| 2002-02-11 | $7.90 | $7.90 | 2,600 | — | — |
| 2002-02-08 | $7.90 | $7.90 | 10,700 | — | — |
| 2002-02-07 | $7.89 | $7.89 | 9,900 | — | — |
| 2002-02-06 | $8.00 | $8.00 | 25,200 | — | — |
| 2002-02-05 | $7.83 | $7.83 | 3,900 | — | — |
| 2002-02-04 | $7.80 | $7.80 | 10,900 | — | — |
| 2002-02-01 | $7.65 | $7.65 | 12,600 | — | — |
| 2002-01-31 | $7.60 | $7.60 | 8,800 | — | — |
| 2002-01-30 | $7.70 | $7.70 | 17,300 | — | — |
| 2002-01-29 | $7.70 | $7.70 | 13,000 | — | — |
| 2002-01-28 | $7.79 | $7.79 | 25,700 | — | — |
| 2002-01-25 | $7.80 | $7.80 | 12,900 | — | — |
| 2002-01-24 | $7.95 | $7.95 | 19,000 | — | — |
| 2002-01-23 | $8.02 | $8.02 | 8,000 | — | — |
| 2002-01-22 | $8.15 | $8.15 | 1,500 | — | — |
| 2002-01-18 | $8.20 | $8.20 | 3,400 | — | — |
| 2002-01-17 | $8.20 | $8.20 | 3,300 | — | — |
| 2002-01-16 | $8.06 | $8.06 | 1,300 | — | — |
| 2002-01-15 | $8.25 | $8.25 | 11,400 | — | — |
| 2002-01-14 | $8.45 | $8.45 | 3,200 | — | — |
| 2002-01-11 | $8.90 | $8.90 | 4,600 | — | — |
| 2002-01-10 | $9.05 | $9.05 | 4,500 | — | — |
| 2002-01-09 | $9.20 | $9.20 | 4,700 | — | — |
| 2002-01-08 | $9.40 | $9.40 | 10,200 | — | — |
| 2002-01-07 | $9.60 | $9.60 | 3,800 | — | — |
| 2002-01-04 | $9.65 | $9.65 | 9,300 | — | — |
| 2002-01-03 | $9.25 | $9.25 | 216,700 | — | — |
| 2002-01-02 | $9.12 | $9.12 | 98,400 | — | — |