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
- 2001-07-31 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 | $10.90 | $12.09 | 2,700 | — | — |
| 2002-12-30 | $10.82 | $12.00 | 2,500 | — | — |
| 2002-12-27 | $10.94 | $12.13 | 2,500 | — | — |
| 2002-12-26 | $11.07 | $12.28 | 4,400 | — | — |
| 2002-12-24 | $11.13 | $12.34 | 500 | — | — |
| 2002-12-23 | $11.15 | $12.36 | 2,400 | — | — |
| 2002-12-20 | $11.36 | $12.60 | 5,700 | — | — |
| 2002-12-19 | $11.35 | $12.59 | 14,900 | — | — |
| 2002-12-18 | $11.20 | $12.42 | 12,500 | — | — |
| 2002-12-17 | $11.15 | $12.36 | 10,500 | — | — |
| 2002-12-16 | $11.01 | $12.21 | 5,300 | — | — |
| 2002-12-13 | $11.12 | $12.33 | 2,400 | — | — |
| 2002-12-12 | $11.13 | $12.34 | 6,300 | — | — |
| 2002-12-11 | $11.04 | $12.24 | 4,400 | — | — |
| 2002-12-10 | $11.18 | $12.40 | 1,800 | — | — |
| 2002-12-09 | $11.07 | $12.28 | 11,500 | — | — |
| 2002-12-06 | $11.15 | $12.36 | 3,500 | — | — |
| 2002-12-05 | $11.05 | $12.25 | 3,900 | — | — |
| 2002-12-04 | $10.91 | $12.10 | 8,200 | — | — |
| 2002-12-03 | $10.84 | $12.02 | 23,900 | — | — |
| 2002-12-02 | $11.14 | $12.35 | 5,900 | — | — |
| 2002-11-29 | $11.14 | $12.35 | 1,600 | — | — |
| 2002-11-27 | $11.07 | $12.28 | 4,500 | — | — |
| 2002-11-26 | $11.19 | $12.41 | 18,800 | — | — |
| 2002-11-25 | $11.08 | $12.01 | 15,800 | — | — |
| 2002-11-22 | $11.38 | $12.33 | 8,400 | — | — |
| 2002-11-21 | $11.91 | $12.91 | 6,900 | — | — |
| 2002-11-20 | $11.77 | $12.76 | 3,700 | — | — |
| 2002-11-19 | $11.69 | $12.67 | 1,300 | — | — |
| 2002-11-18 | $11.62 | $12.59 | 8,600 | — | — |
| 2002-11-15 | $11.68 | $12.66 | 7,000 | — | — |
| 2002-11-14 | $11.60 | $12.57 | 2,700 | — | — |
| 2002-11-13 | $11.55 | $12.52 | 5,000 | — | — |
| 2002-11-12 | $11.53 | $12.50 | 12,100 | — | — |
| 2002-11-11 | $11.60 | $12.57 | 6,100 | — | — |
| 2002-11-08 | $11.76 | $12.75 | 5,300 | — | — |
| 2002-11-07 | $11.86 | $12.85 | 5,200 | — | — |
| 2002-11-06 | $11.90 | $12.90 | 6,700 | — | — |
| 2002-11-05 | $11.91 | $12.91 | 6,000 | — | — |
| 2002-11-04 | $11.87 | $12.87 | 5,000 | — | — |
| 2002-11-01 | $11.71 | $12.69 | 4,000 | — | — |
| 2002-10-31 | $11.93 | $12.93 | 6,200 | — | — |
| 2002-10-30 | $12.16 | $13.18 | 600 | — | — |
| 2002-10-29 | $12.14 | $13.16 | 1,900 | — | — |
| 2002-10-28 | $12.22 | $13.25 | 30,800 | — | — |
| 2002-10-25 | $12.14 | $13.16 | 2,300 | — | — |
| 2002-10-24 | $12.18 | $13.20 | 600 | — | — |
| 2002-10-23 | $12.22 | $13.25 | 1,600 | — | — |
| 2002-10-22 | $12.24 | $13.27 | 3,000 | — | — |
| 2002-10-21 | $11.94 | $12.94 | 1,500 | — | — |
| 2002-10-18 | $11.76 | $12.75 | 600 | — | — |
| 2002-10-17 | $11.53 | $12.50 | 5,900 | — | — |
| 2002-10-16 | $11.21 | $12.15 | 9,100 | — | — |
| 2002-10-15 | $11.42 | $12.38 | 2,300 | — | — |
| 2002-10-14 | $10.90 | $11.81 | 4,300 | — | — |
| 2002-10-11 | $10.91 | $11.83 | 6,700 | — | — |
| 2002-10-10 | $11.11 | $12.04 | 12,300 | — | — |
| 2002-10-09 | $11.27 | $12.22 | 7,400 | — | — |
| 2002-10-08 | $11.75 | $12.74 | 5,700 | — | — |
| 2002-10-07 | $11.69 | $12.67 | 5,000 | — | — |
| 2002-10-04 | $11.66 | $12.64 | 900 | — | — |
| 2002-10-03 | $11.78 | $12.77 | 1,100 | — | — |
| 2002-10-02 | $11.70 | $12.68 | 1,000 | — | — |
| 2002-10-01 | $11.77 | $12.76 | 700 | — | — |
| 2002-09-30 | $11.86 | $12.85 | 1,300 | — | — |
| 2002-09-27 | $11.78 | $12.77 | 2,100 | — | — |
| 2002-09-26 | $12.04 | $13.05 | 1,500 | — | — |
| 2002-09-25 | $12.23 | $13.26 | 800 | — | — |
| 2002-09-24 | $12.44 | $13.48 | 1,800 | — | — |
| 2002-09-23 | $12.27 | $13.30 | 2,600 | — | — |
| 2002-09-20 | $12.29 | $13.32 | 900 | — | — |
| 2002-09-19 | $12.17 | $13.19 | 200 | — | — |
| 2002-09-18 | $12.25 | $13.28 | 300 | — | — |
| 2002-09-17 | $12.29 | $13.32 | 8,800 | — | — |
| 2002-09-16 | $12.18 | $13.20 | 1,300 | — | — |
| 2002-09-13 | $12.12 | $13.14 | 2,300 | — | — |
| 2002-09-12 | $12.42 | $13.46 | 2,000 | — | — |
| 2002-09-11 | $12.58 | $13.64 | 3,800 | — | — |
| 2002-09-10 | $12.53 | $13.58 | 2,200 | — | — |
| 2002-09-09 | $12.46 | $13.51 | 3,900 | — | — |
| 2002-09-06 | $12.36 | $13.40 | 2,700 | — | — |
| 2002-09-05 | $12.53 | $13.58 | 1,900 | — | — |
| 2002-09-04 | $12.51 | $13.56 | 6,000 | — | — |
| 2002-09-03 | $12.47 | $13.52 | 14,300 | — | — |
| 2002-08-30 | $12.69 | $13.75 | 0 | — | — |
| 2002-08-29 | $12.69 | $13.75 | 900 | — | — |
| 2002-08-28 | $12.67 | $13.73 | 4,900 | — | — |
| 2002-08-27 | $12.80 | $13.60 | 6,500 | — | — |
| 2002-08-26 | $12.95 | $13.76 | 5,900 | — | — |
| 2002-08-23 | $12.78 | $13.58 | 4,800 | — | — |
| 2002-08-22 | $13.07 | $13.89 | 3,600 | — | — |
| 2002-08-21 | $12.98 | $13.79 | 3,000 | — | — |
| 2002-08-20 | $12.86 | $13.67 | 3,500 | — | — |
| 2002-08-19 | $12.80 | $13.60 | 9,200 | — | — |
| 2002-08-16 | $12.79 | $13.59 | 2,900 | — | — |
| 2002-08-15 | $12.74 | $13.54 | 7,900 | — | — |
| 2002-08-14 | $12.75 | $13.55 | 4,300 | — | — |
| 2002-08-13 | $12.55 | $13.34 | 7,100 | — | — |
| 2002-08-12 | $12.46 | $13.24 | 10,900 | — | — |
| 2002-08-09 | $12.72 | $13.52 | 9,500 | — | — |
| 2002-08-08 | $12.50 | $13.28 | 6,200 | — | — |
| 2002-08-07 | $12.63 | $13.42 | 7,600 | — | — |
| 2002-08-06 | $12.75 | $13.55 | 15,800 | — | — |
| 2002-08-05 | $11.70 | $12.43 | 300 | — | — |
| 2002-08-02 | $11.72 | $12.46 | 7,400 | — | — |
| 2002-08-01 | $11.95 | $12.70 | 16,400 | — | — |
| 2002-07-31 | $12.00 | $12.75 | 6,700 | — | — |
| 2002-07-30 | $11.86 | $12.60 | 6,300 | — | — |
| 2002-07-29 | $11.82 | $12.56 | 6,400 | — | — |
| 2002-07-26 | $11.54 | $12.26 | 7,900 | — | — |
| 2002-07-25 | $11.81 | $12.55 | 13,100 | — | — |
| 2002-07-24 | $12.00 | $12.75 | 10,500 | — | — |
| 2002-07-23 | $11.87 | $12.61 | 8,500 | — | — |
| 2002-07-22 | $12.00 | $12.75 | 13,400 | — | — |
| 2002-07-19 | $12.43 | $13.21 | 9,400 | — | — |
| 2002-07-18 | $12.86 | $13.67 | 5,700 | — | — |
| 2002-07-17 | $12.98 | $13.79 | 5,200 | — | — |
| 2002-07-16 | $13.15 | $13.97 | 6,900 | — | — |
| 2002-07-15 | $12.92 | $13.73 | 11,400 | — | — |
| 2002-07-12 | $13.05 | $13.87 | 5,000 | — | — |
| 2002-07-11 | $13.32 | $14.16 | 2,400 | — | — |
| 2002-07-10 | $13.40 | $14.24 | 4,600 | — | — |
| 2002-07-09 | $13.56 | $14.41 | 4,000 | — | — |
| 2002-07-08 | $13.48 | $14.33 | 4,100 | — | — |
| 2002-07-05 | $13.67 | $14.53 | 2,400 | — | — |
| 2002-07-03 | $13.64 | $14.50 | 10,500 | — | — |
| 2002-07-02 | $13.41 | $14.25 | 2,500 | — | — |
| 2002-07-01 | $13.35 | $14.19 | 500 | — | — |
| 2002-06-28 | $13.35 | $14.19 | 6,900 | — | — |
| 2002-06-27 | $13.30 | $14.13 | 4,300 | — | — |
| 2002-06-26 | $13.36 | $14.20 | 5,200 | — | — |
| 2002-06-25 | $13.31 | $14.14 | 4,900 | — | — |
| 2002-06-24 | $13.30 | $14.13 | 3,900 | — | — |
| 2002-06-21 | $13.38 | $14.22 | 2,900 | — | — |
| 2002-06-20 | $13.41 | $14.25 | 4,200 | — | — |
| 2002-06-19 | $13.03 | $13.85 | 5,400 | — | — |
| 2002-06-18 | $13.15 | $13.97 | 3,500 | — | — |
| 2002-06-17 | $13.35 | $14.19 | 3,600 | — | — |
| 2002-06-14 | $13.38 | $14.22 | 4,800 | — | — |
| 2002-06-13 | $13.50 | $14.35 | 5,300 | — | — |
| 2002-06-12 | $13.49 | $14.34 | 4,500 | — | — |
| 2002-06-11 | $13.60 | $14.45 | 7,700 | — | — |
| 2002-06-10 | $13.67 | $14.53 | 6,100 | — | — |
| 2002-06-07 | $13.73 | $14.59 | 11,600 | — | — |
| 2002-06-06 | $13.73 | $14.59 | 6,200 | — | — |
| 2002-06-05 | $13.47 | $14.31 | 6,100 | — | — |
| 2002-06-04 | $13.59 | $14.44 | 8,200 | — | — |
| 2002-06-03 | $13.60 | $14.45 | 19,900 | — | — |
| 2002-05-31 | $13.94 | $14.81 | 21,800 | — | — |
| 2002-05-30 | $13.93 | $14.80 | 19,600 | — | — |
| 2002-05-29 | $14.58 | $15.49 | 4,000 | — | — |
| 2002-05-28 | $14.92 | $15.59 | 6,200 | — | — |
| 2002-05-24 | $14.92 | $15.59 | 7,200 | — | — |
| 2002-05-23 | $15.19 | $15.87 | 7,600 | — | — |
| 2002-05-22 | $15.10 | $15.78 | 5,000 | — | — |
| 2002-05-21 | $14.95 | $15.62 | 3,800 | — | — |
| 2002-05-20 | $14.81 | $15.48 | 900 | — | — |
| 2002-05-17 | $14.83 | $15.50 | 6,700 | — | — |
| 2002-05-16 | $14.90 | $15.57 | 16,100 | — | — |
| 2002-05-15 | $14.85 | $15.52 | 16,600 | — | — |
| 2002-05-14 | $15.27 | $15.96 | 12,900 | — | — |
| 2002-05-13 | $15.23 | $15.91 | 7,400 | — | — |
| 2002-05-10 | $15.18 | $15.86 | 5,100 | — | — |
| 2002-05-09 | $14.77 | $15.43 | 3,400 | — | — |
| 2002-05-08 | $14.77 | $15.43 | 8,100 | — | — |
| 2002-05-07 | $14.62 | $15.28 | 1,200 | — | — |
| 2002-05-06 | $14.58 | $15.23 | 3,200 | — | — |
| 2002-05-03 | $14.38 | $15.03 | 4,200 | — | — |
| 2002-05-02 | $14.39 | $15.04 | 3,500 | — | — |
| 2002-05-01 | $14.59 | $15.25 | 4,000 | — | — |
| 2002-04-30 | $14.29 | $14.93 | 3,900 | — | — |
| 2002-04-29 | $13.93 | $14.56 | 11,600 | — | — |
| 2002-04-26 | $14.16 | $14.80 | 8,000 | — | — |
| 2002-04-25 | $14.55 | $15.20 | 10,400 | — | — |
| 2002-04-24 | $14.14 | $14.78 | 2,200 | — | — |
| 2002-04-23 | $13.95 | $14.58 | 5,100 | — | — |
| 2002-04-22 | $13.83 | $14.45 | 1,700 | — | — |
| 2002-04-19 | $13.87 | $14.49 | 13,500 | — | — |
| 2002-04-18 | $13.57 | $14.18 | 10,900 | — | — |
| 2002-04-17 | $14.01 | $14.64 | 4,400 | — | — |
| 2002-04-16 | $13.83 | $14.45 | 5,300 | — | — |
| 2002-04-15 | $13.82 | $14.44 | 3,500 | — | — |
| 2002-04-12 | $13.82 | $14.44 | 11,000 | — | — |
| 2002-04-11 | $13.43 | $14.03 | 4,100 | — | — |
| 2002-04-10 | $13.38 | $13.98 | 1,900 | — | — |
| 2002-04-09 | $13.38 | $13.98 | 5,200 | — | — |
| 2002-04-08 | $13.25 | $13.85 | 5,500 | — | — |
| 2002-04-05 | $13.39 | $13.99 | 3,400 | — | — |
| 2002-04-04 | $13.36 | $13.96 | 11,000 | — | — |
| 2002-04-03 | $13.81 | $14.43 | 4,100 | — | — |
| 2002-04-02 | $13.63 | $14.24 | 5,700 | — | — |
| 2002-04-01 | $13.70 | $14.32 | 7,300 | — | — |
| 2002-03-28 | $13.94 | $14.57 | 3,900 | — | — |
| 2002-03-27 | $13.95 | $14.58 | 2,900 | — | — |
| 2002-03-26 | $13.90 | $14.52 | 5,200 | — | — |
| 2002-03-25 | $14.26 | $14.90 | 3,000 | — | — |
| 2002-03-22 | $14.48 | $15.13 | 5,200 | — | — |
| 2002-03-21 | $14.37 | $15.02 | 2,100 | — | — |
| 2002-03-20 | $14.43 | $15.08 | 4,700 | — | — |
| 2002-03-19 | $14.42 | $15.07 | 900 | — | — |
| 2002-03-18 | $14.31 | $14.95 | 1,500 | — | — |
| 2002-03-15 | $14.28 | $14.92 | 2,300 | — | — |
| 2002-03-14 | $14.15 | $14.79 | 1,300 | — | — |
| 2002-03-13 | $14.10 | $14.73 | 2,000 | — | — |
| 2002-03-12 | $14.06 | $14.69 | 1,900 | — | — |
| 2002-03-11 | $14.09 | $14.72 | 5,000 | — | — |
| 2002-03-08 | $13.90 | $14.52 | 10,000 | — | — |
| 2002-03-07 | $14.49 | $15.14 | 2,300 | — | — |
| 2002-03-06 | $14.28 | $14.92 | 4,100 | — | — |
| 2002-03-05 | $13.90 | $14.52 | 2,800 | — | — |
| 2002-03-04 | $14.12 | $14.75 | 1,400 | — | — |
| 2002-03-01 | $14.05 | $14.68 | 1,900 | — | — |
| 2002-02-28 | $13.62 | $14.23 | 2,700 | — | — |
| 2002-02-27 | $13.69 | $14.30 | 2,400 | — | — |
| 2002-02-26 | $13.63 | $14.08 | 800 | — | — |
| 2002-02-25 | $13.55 | $14.00 | 8,000 | — | — |
| 2002-02-22 | $13.10 | $13.53 | 6,100 | — | — |
| 2002-02-21 | $13.44 | $13.88 | 1,800 | — | — |
| 2002-02-20 | $13.67 | $14.12 | 1,400 | — | — |
| 2002-02-19 | $13.70 | $14.15 | 4,700 | — | — |
| 2002-02-15 | $13.79 | $14.24 | 8,400 | — | — |
| 2002-02-14 | $13.61 | $14.06 | 1,900 | — | — |
| 2002-02-13 | $13.72 | $14.17 | 1,300 | — | — |
| 2002-02-12 | $13.79 | $14.24 | 1,800 | — | — |
| 2002-02-11 | $13.61 | $14.06 | 2,500 | — | — |
| 2002-02-08 | $13.29 | $13.73 | 3,100 | — | — |
| 2002-02-07 | $13.20 | $13.63 | 8,100 | — | — |
| 2002-02-06 | $12.85 | $13.27 | 6,300 | — | — |
| 2002-02-05 | $12.75 | $13.17 | 2,900 | — | — |
| 2002-02-04 | $12.90 | $13.32 | 6,500 | — | — |
| 2002-02-01 | $13.13 | $13.56 | 4,700 | — | — |
| 2002-01-31 | $13.09 | $13.52 | 4,500 | — | — |
| 2002-01-30 | $13.25 | $13.69 | 1,900 | — | — |
| 2002-01-29 | $13.22 | $13.65 | 14,600 | — | — |
| 2002-01-28 | $13.14 | $13.57 | 6,400 | — | — |
| 2002-01-25 | $13.09 | $13.52 | 2,600 | — | — |
| 2002-01-24 | $13.31 | $13.75 | 3,700 | — | — |
| 2002-01-23 | $13.45 | $13.89 | 2,400 | — | — |
| 2002-01-22 | $13.36 | $13.80 | 7,700 | — | — |
| 2002-01-18 | $13.32 | $13.76 | 4,800 | — | — |
| 2002-01-17 | $13.22 | $13.65 | 2,800 | — | — |
| 2002-01-16 | $13.33 | $13.77 | 14,600 | — | — |
| 2002-01-15 | $13.63 | $14.08 | 7,400 | — | — |
| 2002-01-14 | $13.78 | $14.23 | 5,500 | — | — |
| 2002-01-11 | $14.10 | $14.56 | 2,000 | — | — |
| 2002-01-10 | $14.21 | $14.68 | 7,700 | — | — |
| 2002-01-09 | $14.09 | $14.55 | 9,500 | — | — |
| 2002-01-08 | $13.85 | $14.31 | 5,700 | — | — |
| 2002-01-07 | $13.67 | $14.12 | 1,200 | — | — |
| 2002-01-04 | $13.61 | $14.06 | 5,100 | — | — |
| 2002-01-03 | $13.68 | $14.13 | 6,500 | — | — |
| 2002-01-02 | $13.46 | $13.90 | 3,700 | — | — |