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
- 1999-10-19 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 | $8.05 | $8.05 | 57,800 | — | — |
| 2002-12-30 | $8.25 | $8.25 | 19,500 | — | — |
| 2002-12-27 | $8.31 | $8.31 | 11,200 | — | — |
| 2002-12-26 | $8.54 | $8.54 | 12,600 | — | — |
| 2002-12-24 | $8.25 | $8.25 | 21,000 | — | — |
| 2002-12-23 | $8.25 | $8.25 | 19,400 | — | — |
| 2002-12-20 | $8.18 | $8.18 | 30,700 | — | — |
| 2002-12-19 | $8.25 | $8.25 | 58,900 | — | — |
| 2002-12-18 | $8.65 | $8.65 | 35,100 | — | — |
| 2002-12-17 | $8.73 | $8.73 | 21,300 | — | — |
| 2002-12-16 | $8.99 | $8.99 | 60,500 | — | — |
| 2002-12-13 | $8.42 | $8.42 | 12,700 | — | — |
| 2002-12-12 | $8.65 | $8.65 | 15,800 | — | — |
| 2002-12-11 | $8.61 | $8.61 | 16,300 | — | — |
| 2002-12-10 | $8.37 | $8.37 | 12,200 | — | — |
| 2002-12-09 | $8.35 | $8.35 | 19,500 | — | — |
| 2002-12-06 | $8.64 | $8.64 | 14,600 | — | — |
| 2002-12-05 | $8.41 | $8.41 | 13,700 | — | — |
| 2002-12-04 | $8.60 | $8.60 | 16,800 | — | — |
| 2002-12-03 | $8.48 | $8.48 | 15,500 | — | — |
| 2002-12-02 | $8.69 | $8.69 | 18,200 | — | — |
| 2002-11-29 | $8.70 | $8.70 | 8,400 | — | — |
| 2002-11-27 | $8.95 | $8.95 | 45,500 | — | — |
| 2002-11-26 | $8.57 | $8.57 | 11,000 | — | — |
| 2002-11-25 | $8.78 | $8.78 | 42,500 | — | — |
| 2002-11-22 | $8.46 | $8.46 | 33,500 | — | — |
| 2002-11-21 | $8.27 | $8.27 | 24,500 | — | — |
| 2002-11-20 | $8.19 | $8.19 | 22,000 | — | — |
| 2002-11-19 | $8.23 | $8.23 | 36,100 | — | — |
| 2002-11-18 | $7.95 | $7.95 | 42,400 | — | — |
| 2002-11-15 | $8.03 | $8.03 | 11,600 | — | — |
| 2002-11-14 | $8.00 | $8.00 | 23,600 | — | — |
| 2002-11-13 | $7.81 | $7.81 | 50,000 | — | — |
| 2002-11-12 | $8.05 | $8.05 | 76,200 | — | — |
| 2002-11-11 | $8.25 | $8.25 | 23,100 | — | — |
| 2002-11-08 | $8.31 | $8.31 | 58,800 | — | — |
| 2002-11-07 | $8.36 | $8.36 | 27,200 | — | — |
| 2002-11-06 | $8.38 | $8.38 | 55,300 | — | — |
| 2002-11-05 | $8.52 | $8.52 | 30,000 | — | — |
| 2002-11-04 | $8.55 | $8.55 | 26,200 | — | — |
| 2002-11-01 | $8.17 | $8.17 | 51,900 | — | — |
| 2002-10-31 | $7.92 | $7.92 | 73,000 | — | — |
| 2002-10-30 | $8.10 | $8.10 | 77,800 | — | — |
| 2002-10-29 | $7.80 | $7.80 | 10,300 | — | — |
| 2002-10-28 | $7.70 | $7.70 | 10,500 | — | — |
| 2002-10-25 | $7.80 | $7.80 | 38,800 | — | — |
| 2002-10-24 | $7.52 | $7.52 | 34,900 | — | — |
| 2002-10-23 | $7.31 | $7.31 | 19,400 | — | — |
| 2002-10-22 | $7.18 | $7.18 | 9,300 | — | — |
| 2002-10-21 | $7.15 | $7.15 | 26,800 | — | — |
| 2002-10-18 | $7.10 | $7.10 | 60,900 | — | — |
| 2002-10-17 | $7.00 | $7.00 | 75,000 | — | — |
| 2002-10-16 | $6.86 | $6.86 | 50,300 | — | — |
| 2002-10-15 | $6.95 | $6.95 | 88,900 | — | — |
| 2002-10-14 | $7.37 | $7.37 | 34,400 | — | — |
| 2002-10-11 | $7.40 | $7.40 | 26,500 | — | — |
| 2002-10-10 | $7.26 | $7.26 | 34,000 | — | — |
| 2002-10-09 | $7.55 | $7.55 | 83,400 | — | — |
| 2002-10-08 | $7.99 | $7.99 | 36,000 | — | — |
| 2002-10-07 | $8.25 | $8.25 | 26,600 | — | — |
| 2002-10-04 | $8.10 | $8.10 | 31,100 | — | — |
| 2002-10-03 | $8.34 | $8.34 | 34,000 | — | — |
| 2002-10-02 | $8.87 | $8.87 | 47,300 | — | — |
| 2002-10-01 | $8.55 | $8.55 | 35,600 | — | — |
| 2002-09-30 | $8.37 | $8.37 | 25,000 | — | — |
| 2002-09-27 | $8.54 | $8.54 | 9,800 | — | — |
| 2002-09-26 | $8.91 | $8.91 | 26,700 | — | — |
| 2002-09-25 | $8.68 | $8.68 | 36,600 | — | — |
| 2002-09-24 | $8.30 | $8.30 | 39,400 | — | — |
| 2002-09-23 | $8.81 | $8.81 | 11,900 | — | — |
| 2002-09-20 | $9.10 | $9.10 | 26,000 | — | — |
| 2002-09-19 | $8.95 | $8.95 | 26,200 | — | — |
| 2002-09-18 | $9.39 | $9.39 | 31,800 | — | — |
| 2002-09-17 | $9.55 | $9.55 | 43,700 | — | — |
| 2002-09-16 | $9.70 | $9.70 | 39,500 | — | — |
| 2002-09-13 | $9.70 | $9.70 | 93,000 | — | — |
| 2002-09-12 | $9.61 | $9.61 | 20,100 | — | — |
| 2002-09-11 | $9.69 | $9.69 | 18,700 | — | — |
| 2002-09-10 | $9.73 | $9.73 | 23,100 | — | — |
| 2002-09-09 | $9.50 | $9.50 | 16,400 | — | — |
| 2002-09-06 | $9.65 | $9.65 | 16,500 | — | — |
| 2002-09-05 | $9.45 | $9.45 | 8,700 | — | — |
| 2002-09-04 | $9.80 | $9.80 | 11,300 | — | — |
| 2002-09-03 | $9.60 | $9.60 | 9,900 | — | — |
| 2002-08-30 | $9.70 | $9.70 | 16,800 | — | — |
| 2002-08-29 | $9.88 | $9.88 | 35,600 | — | — |
| 2002-08-28 | $9.70 | $9.70 | 25,000 | — | — |
| 2002-08-27 | $9.92 | $9.92 | 61,300 | — | — |
| 2002-08-26 | $9.91 | $9.91 | 60,600 | — | — |
| 2002-08-23 | $9.78 | $9.78 | 75,700 | — | — |
| 2002-08-22 | $9.88 | $9.88 | 95,700 | — | — |
| 2002-08-21 | $10.00 | $10.00 | 34,900 | — | — |
| 2002-08-20 | $9.89 | $9.89 | 25,700 | — | — |
| 2002-08-19 | $9.76 | $9.76 | 56,400 | — | — |
| 2002-08-16 | $10.10 | $10.10 | 146,800 | — | — |
| 2002-08-15 | $10.00 | $10.00 | 50,200 | — | — |
| 2002-08-14 | $10.00 | $10.00 | 170,500 | — | — |
| 2002-08-13 | $10.05 | $10.05 | 152,600 | — | — |
| 2002-08-12 | $10.10 | $10.10 | 120,000 | — | — |
| 2002-08-09 | $9.99 | $9.99 | 99,500 | — | — |
| 2002-08-08 | $10.13 | $10.13 | 275,400 | — | — |
| 2002-08-07 | $9.80 | $9.80 | 19,400 | — | — |
| 2002-08-06 | $9.99 | $9.99 | 104,400 | — | — |
| 2002-08-05 | $9.72 | $9.72 | 64,100 | — | — |
| 2002-08-02 | $10.00 | $10.00 | 52,200 | — | — |
| 2002-08-01 | $10.19 | $10.19 | 98,800 | — | — |
| 2002-07-31 | $10.15 | $10.15 | 64,700 | — | — |
| 2002-07-30 | $10.31 | $10.31 | 177,700 | — | — |
| 2002-07-29 | $10.35 | $10.35 | 120,500 | — | — |
| 2002-07-26 | $10.15 | $10.15 | 279,700 | — | — |
| 2002-07-25 | $10.30 | $10.30 | 214,200 | — | — |
| 2002-07-24 | $10.20 | $10.20 | 137,800 | — | — |
| 2002-07-23 | $9.16 | $9.16 | 171,300 | — | — |
| 2002-07-22 | $9.40 | $9.40 | 89,900 | — | — |
| 2002-07-19 | $9.50 | $9.50 | 157,700 | — | — |
| 2002-07-18 | $10.00 | $10.00 | 89,400 | — | — |
| 2002-07-17 | $10.97 | $10.97 | 117,500 | — | — |
| 2002-07-16 | $10.86 | $10.86 | 36,700 | — | — |
| 2002-07-15 | $10.98 | $10.98 | 33,700 | — | — |
| 2002-07-12 | $10.97 | $10.97 | 106,900 | — | — |
| 2002-07-11 | $11.00 | $11.00 | 294,300 | — | — |
| 2002-07-10 | $11.25 | $11.25 | 97,500 | — | — |
| 2002-07-09 | $12.50 | $12.50 | 45,400 | — | — |
| 2002-07-08 | $13.09 | $13.09 | 26,500 | — | — |
| 2002-07-05 | $13.03 | $13.03 | 30,600 | — | — |
| 2002-07-03 | $12.59 | $12.59 | 153,700 | — | — |
| 2002-07-02 | $13.00 | $13.00 | 88,300 | — | — |
| 2002-07-01 | $14.00 | $14.00 | 56,800 | — | — |
| 2002-06-28 | $14.60 | $14.60 | 117,100 | — | — |
| 2002-06-27 | $13.55 | $13.55 | 82,200 | — | — |
| 2002-06-26 | $14.20 | $14.20 | 106,100 | — | — |
| 2002-06-25 | $13.69 | $13.69 | 39,600 | — | — |
| 2002-06-24 | $13.55 | $13.55 | 52,100 | — | — |
| 2002-06-21 | $13.70 | $13.70 | 31,100 | — | — |
| 2002-06-20 | $13.30 | $13.30 | 79,700 | — | — |
| 2002-06-19 | $13.75 | $13.75 | 48,600 | — | — |
| 2002-06-18 | $14.12 | $14.12 | 54,900 | — | — |
| 2002-06-17 | $14.44 | $14.44 | 72,500 | — | — |
| 2002-06-14 | $14.35 | $14.35 | 105,900 | — | — |
| 2002-06-13 | $13.24 | $13.24 | 25,000 | — | — |
| 2002-06-12 | $13.35 | $13.35 | 49,700 | — | — |
| 2002-06-11 | $13.85 | $13.85 | 24,800 | — | — |
| 2002-06-10 | $14.00 | $14.00 | 10,400 | — | — |
| 2002-06-07 | $13.90 | $13.90 | 34,200 | — | — |
| 2002-06-06 | $14.05 | $14.05 | 36,900 | — | — |
| 2002-06-05 | $13.45 | $13.45 | 18,300 | — | — |
| 2002-06-04 | $13.60 | $13.60 | 85,300 | — | — |
| 2002-06-03 | $14.20 | $14.20 | 13,700 | — | — |
| 2002-05-31 | $14.65 | $14.65 | 37,600 | — | — |
| 2002-05-30 | $14.18 | $14.18 | 25,300 | — | — |
| 2002-05-29 | $14.45 | $14.45 | 12,500 | — | — |
| 2002-05-28 | $14.50 | $14.50 | 33,200 | — | — |
| 2002-05-24 | $14.55 | $14.55 | 46,300 | — | — |
| 2002-05-23 | $14.50 | $14.50 | 31,900 | — | — |
| 2002-05-22 | $14.95 | $14.95 | 19,100 | — | — |
| 2002-05-21 | $14.74 | $14.74 | 13,600 | — | — |
| 2002-05-20 | $14.95 | $14.95 | 19,000 | — | — |
| 2002-05-17 | $15.21 | $15.21 | 9,700 | — | — |
| 2002-05-16 | $15.19 | $15.19 | 25,200 | — | — |
| 2002-05-15 | $15.05 | $15.05 | 12,000 | — | — |
| 2002-05-14 | $15.08 | $15.08 | 12,900 | — | — |
| 2002-05-13 | $14.95 | $14.95 | 7,800 | — | — |
| 2002-05-10 | $15.10 | $15.10 | 23,000 | — | — |
| 2002-05-09 | $14.92 | $14.92 | 14,300 | — | — |
| 2002-05-08 | $15.09 | $15.09 | 13,800 | — | — |
| 2002-05-07 | $15.00 | $15.00 | 61,300 | — | — |
| 2002-05-06 | $15.18 | $15.18 | 23,800 | — | — |
| 2002-05-03 | $15.14 | $15.14 | 25,500 | — | — |
| 2002-05-02 | $15.24 | $15.24 | 22,000 | — | — |
| 2002-05-01 | $14.92 | $14.92 | 26,300 | — | — |
| 2002-04-30 | $14.45 | $14.45 | 48,300 | — | — |
| 2002-04-29 | $14.33 | $14.33 | 36,900 | — | — |
| 2002-04-26 | $14.80 | $14.80 | 23,700 | — | — |
| 2002-04-25 | $15.08 | $15.08 | 34,600 | — | — |
| 2002-04-24 | $15.16 | $15.16 | 15,400 | — | — |
| 2002-04-23 | $15.05 | $15.05 | 11,100 | — | — |
| 2002-04-22 | $15.05 | $15.05 | 11,100 | — | — |
| 2002-04-19 | $15.20 | $15.20 | 16,700 | — | — |
| 2002-04-18 | $15.20 | $15.20 | 8,700 | — | — |
| 2002-04-17 | $15.12 | $15.12 | 11,800 | — | — |
| 2002-04-16 | $15.42 | $15.42 | 15,700 | — | — |
| 2002-04-15 | $15.31 | $15.31 | 97,300 | — | — |
| 2002-04-12 | $15.20 | $15.20 | 23,500 | — | — |
| 2002-04-11 | $14.87 | $14.87 | 17,500 | — | — |
| 2002-04-10 | $14.80 | $14.80 | 14,800 | — | — |
| 2002-04-09 | $14.54 | $14.54 | 10,500 | — | — |
| 2002-04-08 | $14.70 | $14.70 | 28,900 | — | — |
| 2002-04-05 | $14.45 | $14.45 | 24,600 | — | — |
| 2002-04-04 | $14.32 | $14.32 | 6,100 | — | — |
| 2002-04-03 | $14.19 | $14.19 | 27,800 | — | — |
| 2002-04-02 | $14.03 | $14.03 | 33,500 | — | — |
| 2002-04-01 | $14.05 | $14.05 | 64,200 | — | — |
| 2002-03-28 | $14.60 | $14.60 | 46,400 | — | — |
| 2002-03-27 | $15.28 | $15.28 | 38,700 | — | — |
| 2002-03-26 | $14.50 | $14.50 | 26,600 | — | — |
| 2002-03-25 | $14.75 | $14.75 | 70,000 | — | — |
| 2002-03-22 | $15.45 | $15.45 | 11,200 | — | — |
| 2002-03-21 | $15.55 | $15.55 | 50,400 | — | — |
| 2002-03-20 | $15.65 | $15.65 | 41,600 | — | — |
| 2002-03-19 | $15.43 | $15.43 | 7,500 | — | — |
| 2002-03-18 | $15.31 | $15.31 | 37,900 | — | — |
| 2002-03-15 | $15.33 | $15.33 | 54,300 | — | — |
| 2002-03-14 | $14.88 | $14.88 | 24,100 | — | — |
| 2002-03-13 | $14.90 | $14.90 | 24,700 | — | — |
| 2002-03-12 | $15.18 | $15.18 | 12,400 | — | — |
| 2002-03-11 | $15.40 | $15.40 | 12,700 | — | — |
| 2002-03-08 | $15.54 | $15.54 | 32,700 | — | — |
| 2002-03-07 | $15.45 | $15.45 | 68,200 | — | — |
| 2002-03-06 | $15.75 | $15.75 | 187,100 | — | — |
| 2002-03-05 | $14.80 | $14.80 | 58,200 | — | — |
| 2002-03-04 | $14.36 | $14.36 | 84,000 | — | — |
| 2002-03-01 | $13.85 | $13.85 | 45,800 | — | — |
| 2002-02-28 | $13.55 | $13.55 | 41,200 | — | — |
| 2002-02-27 | $13.42 | $13.42 | 29,000 | — | — |
| 2002-02-26 | $13.88 | $13.88 | 31,300 | — | — |
| 2002-02-25 | $13.90 | $13.90 | 22,500 | — | — |
| 2002-02-22 | $13.45 | $13.45 | 19,700 | — | — |
| 2002-02-21 | $13.00 | $13.00 | 43,000 | — | — |
| 2002-02-20 | $13.28 | $13.28 | 17,400 | — | — |
| 2002-02-19 | $13.27 | $13.27 | 26,700 | — | — |
| 2002-02-15 | $13.40 | $13.40 | 14,000 | — | — |
| 2002-02-14 | $13.27 | $13.27 | 12,500 | — | — |
| 2002-02-13 | $13.33 | $13.33 | 14,200 | — | — |
| 2002-02-12 | $13.42 | $13.42 | 20,800 | — | — |
| 2002-02-11 | $13.55 | $13.55 | 16,500 | — | — |
| 2002-02-08 | $13.35 | $13.35 | 67,500 | — | — |
| 2002-02-07 | $13.68 | $13.68 | 11,700 | — | — |
| 2002-02-06 | $13.60 | $13.60 | 17,600 | — | — |
| 2002-02-05 | $13.75 | $13.75 | 13,500 | — | — |
| 2002-02-04 | $13.68 | $13.68 | 36,900 | — | — |
| 2002-02-01 | $13.75 | $13.75 | 20,500 | — | — |
| 2002-01-31 | $14.27 | $14.27 | 57,900 | — | — |
| 2002-01-30 | $14.12 | $14.12 | 46,400 | — | — |
| 2002-01-29 | $13.86 | $13.86 | 32,300 | — | — |
| 2002-01-28 | $14.05 | $14.05 | 21,500 | — | — |
| 2002-01-25 | $13.84 | $13.84 | 4,900 | — | — |
| 2002-01-24 | $13.55 | $13.55 | 23,500 | — | — |
| 2002-01-23 | $14.00 | $14.00 | 64,600 | — | — |
| 2002-01-22 | $13.78 | $13.78 | 95,700 | — | — |
| 2002-01-18 | $13.73 | $13.73 | 21,300 | — | — |
| 2002-01-17 | $13.65 | $13.65 | 24,000 | — | — |
| 2002-01-16 | $13.21 | $13.21 | 14,100 | — | — |
| 2002-01-15 | $13.12 | $13.12 | 15,200 | — | — |
| 2002-01-14 | $13.35 | $13.35 | 71,100 | — | — |
| 2002-01-11 | $13.85 | $13.85 | 72,300 | — | — |
| 2002-01-10 | $13.68 | $13.68 | 27,500 | — | — |
| 2002-01-09 | $13.60 | $13.60 | 17,800 | — | — |
| 2002-01-08 | $13.70 | $13.70 | 25,200 | — | — |
| 2002-01-07 | $13.70 | $13.70 | 48,000 | — | — |
| 2002-01-04 | $13.74 | $13.74 | 25,400 | — | — |
| 2002-01-03 | $13.71 | $13.71 | 43,800 | — | — |
| 2002-01-02 | $13.50 | $13.50 | 30,200 | — | — |