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
- 1996-11-01 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 | $12.68 | $12.68 | 180,200 | — | — |
| 2002-12-30 | $12.49 | $12.49 | 182,200 | — | — |
| 2002-12-27 | $12.13 | $12.13 | 136,600 | — | — |
| 2002-12-26 | $12.29 | $12.29 | 157,600 | — | — |
| 2002-12-24 | $12.52 | $12.52 | 63,800 | — | — |
| 2002-12-23 | $12.62 | $12.62 | 147,400 | — | — |
| 2002-12-20 | $12.53 | $12.53 | 429,000 | — | — |
| 2002-12-19 | $12.13 | $12.13 | 315,400 | — | — |
| 2002-12-18 | $12.38 | $12.38 | 331,600 | — | — |
| 2002-12-17 | $12.74 | $12.74 | 203,600 | — | — |
| 2002-12-16 | $12.73 | $12.73 | 136,200 | — | — |
| 2002-12-13 | $12.31 | $12.31 | 130,600 | — | — |
| 2002-12-12 | $12.49 | $12.49 | 204,000 | — | — |
| 2002-12-11 | $12.50 | $12.50 | 391,400 | — | — |
| 2002-12-10 | $12.74 | $12.74 | 222,600 | — | — |
| 2002-12-09 | $12.38 | $12.38 | 319,800 | — | — |
| 2002-12-06 | $12.80 | $12.80 | 254,400 | — | — |
| 2002-12-05 | $12.94 | $12.94 | 409,400 | — | — |
| 2002-12-04 | $12.77 | $12.77 | 650,800 | — | — |
| 2002-12-03 | $12.55 | $12.55 | 346,000 | — | — |
| 2002-12-02 | $13.10 | $13.10 | 330,200 | — | — |
| 2002-11-29 | $12.88 | $12.88 | 151,800 | — | — |
| 2002-11-27 | $12.93 | $12.93 | 220,000 | — | — |
| 2002-11-26 | $12.60 | $12.60 | 207,400 | — | — |
| 2002-11-25 | $12.63 | $12.63 | 450,400 | — | — |
| 2002-11-22 | $12.37 | $12.37 | 280,600 | — | — |
| 2002-11-21 | $12.27 | $12.27 | 687,000 | — | — |
| 2002-11-20 | $12.00 | $12.00 | 565,600 | — | — |
| 2002-11-19 | $11.56 | $11.56 | 497,200 | — | — |
| 2002-11-18 | $11.25 | $11.24 | 470,000 | — | — |
| 2002-11-15 | $11.58 | $11.58 | 256,000 | — | — |
| 2002-11-14 | $11.53 | $11.53 | 267,000 | — | — |
| 2002-11-13 | $11.50 | $11.50 | 407,600 | — | — |
| 2002-11-12 | $11.45 | $11.45 | 283,800 | — | — |
| 2002-11-11 | $11.42 | $11.42 | 162,000 | — | — |
| 2002-11-08 | $11.93 | $11.93 | 329,400 | — | — |
| 2002-11-07 | $12.10 | $12.10 | 237,200 | — | — |
| 2002-11-06 | $12.20 | $12.20 | 497,600 | — | — |
| 2002-11-05 | $11.88 | $11.88 | 342,200 | — | — |
| 2002-11-04 | $12.26 | $12.26 | 683,800 | — | — |
| 2002-11-01 | $12.47 | $12.47 | 340,400 | — | — |
| 2002-10-31 | $12.15 | $12.15 | 435,000 | — | — |
| 2002-10-30 | $12.25 | $12.25 | 366,400 | — | — |
| 2002-10-29 | $11.75 | $11.75 | 292,400 | — | — |
| 2002-10-28 | $11.64 | $11.64 | 140,200 | — | — |
| 2002-10-25 | $11.79 | $11.79 | 164,000 | — | — |
| 2002-10-24 | $11.66 | $11.66 | 162,400 | — | — |
| 2002-10-23 | $11.70 | $11.70 | 213,000 | — | — |
| 2002-10-22 | $11.70 | $11.70 | 128,800 | — | — |
| 2002-10-21 | $11.71 | $11.71 | 252,400 | — | — |
| 2002-10-18 | $11.48 | $11.48 | 343,200 | — | — |
| 2002-10-17 | $11.51 | $11.51 | 411,600 | — | — |
| 2002-10-16 | $11.14 | $11.14 | 383,000 | — | — |
| 2002-10-15 | $11.90 | $11.89 | 489,000 | — | — |
| 2002-10-14 | $11.45 | $11.45 | 223,400 | — | — |
| 2002-10-11 | $11.37 | $11.37 | 304,600 | — | — |
| 2002-10-10 | $11.17 | $11.17 | 619,600 | — | — |
| 2002-10-09 | $10.83 | $10.83 | 391,600 | — | — |
| 2002-10-08 | $11.06 | $11.06 | 310,400 | — | — |
| 2002-10-07 | $10.95 | $10.95 | 237,200 | — | — |
| 2002-10-04 | $10.99 | $10.99 | 327,200 | — | — |
| 2002-10-03 | $10.85 | $10.85 | 303,600 | — | — |
| 2002-10-02 | $10.82 | $10.82 | 335,200 | — | — |
| 2002-10-01 | $11.07 | $11.07 | 885,400 | — | — |
| 2002-09-30 | $11.52 | $11.52 | 636,800 | — | — |
| 2002-09-27 | $11.20 | $11.20 | 743,400 | — | — |
| 2002-09-26 | $11.16 | $11.16 | 310,800 | — | — |
| 2002-09-25 | $10.51 | $10.51 | 352,200 | — | — |
| 2002-09-24 | $10.13 | $10.13 | 472,800 | — | — |
| 2002-09-23 | $9.99 | $9.99 | 857,000 | — | — |
| 2002-09-20 | $9.29 | $9.29 | 350,000 | — | — |
| 2002-09-19 | $9.20 | $9.20 | 358,400 | — | — |
| 2002-09-18 | $9.46 | $9.46 | 328,000 | — | — |
| 2002-09-17 | $9.60 | $9.60 | 144,000 | — | — |
| 2002-09-16 | $9.99 | $9.99 | 97,600 | — | — |
| 2002-09-13 | $9.99 | $9.99 | 145,000 | — | — |
| 2002-09-12 | $9.93 | $9.93 | 121,400 | — | — |
| 2002-09-11 | $10.21 | $10.21 | 86,200 | — | — |
| 2002-09-10 | $10.06 | $10.06 | 265,000 | — | — |
| 2002-09-09 | $9.70 | $9.70 | 405,200 | — | — |
| 2002-09-06 | $9.63 | $9.63 | 430,200 | — | — |
| 2002-09-05 | $9.50 | $9.50 | 388,600 | — | — |
| 2002-09-04 | $9.74 | $9.74 | 224,000 | — | — |
| 2002-09-03 | $9.85 | $9.85 | 296,600 | — | — |
| 2002-08-30 | $10.13 | $10.13 | 416,200 | — | — |
| 2002-08-29 | $10.49 | $10.49 | 189,400 | — | — |
| 2002-08-28 | $10.34 | $10.34 | 205,600 | — | — |
| 2002-08-27 | $10.25 | $10.25 | 93,000 | — | — |
| 2002-08-26 | $10.51 | $10.51 | 122,200 | — | — |
| 2002-08-23 | $10.45 | $10.45 | 194,000 | — | — |
| 2002-08-22 | $10.32 | $10.32 | 69,000 | — | — |
| 2002-08-21 | $10.53 | $10.53 | 254,000 | — | — |
| 2002-08-20 | $10.38 | $10.38 | 250,600 | — | — |
| 2002-08-19 | $10.28 | $10.28 | 367,000 | — | — |
| 2002-08-16 | $10.05 | $10.05 | 310,000 | — | — |
| 2002-08-15 | $9.55 | $9.55 | 154,400 | — | — |
| 2002-08-14 | $9.70 | $9.70 | 174,000 | — | — |
| 2002-08-13 | $9.65 | $9.65 | 238,200 | — | — |
| 2002-08-12 | $9.93 | $9.93 | 116,200 | — | — |
| 2002-08-09 | $9.95 | $9.95 | 984,600 | — | — |
| 2002-08-08 | $9.47 | $9.47 | 454,000 | — | — |
| 2002-08-07 | $9.54 | $9.54 | 392,600 | — | — |
| 2002-08-06 | $9.83 | $9.83 | 443,800 | — | — |
| 2002-08-05 | $9.00 | $9.00 | 232,400 | — | — |
| 2002-08-02 | $9.30 | $9.30 | 248,200 | — | — |
| 2002-08-01 | $9.13 | $9.13 | 168,600 | — | — |
| 2002-07-31 | $9.21 | $9.21 | 262,400 | — | — |
| 2002-07-30 | $9.85 | $9.85 | 614,400 | — | — |
| 2002-07-29 | $9.64 | $9.64 | 414,400 | — | — |
| 2002-07-26 | $8.89 | $8.89 | 321,000 | — | — |
| 2002-07-25 | $9.19 | $9.19 | 546,200 | — | — |
| 2002-07-24 | $8.56 | $8.56 | 350,000 | — | — |
| 2002-07-23 | $7.84 | $7.84 | 266,000 | — | — |
| 2002-07-22 | $8.09 | $8.09 | 561,800 | — | — |
| 2002-07-19 | $8.40 | $8.40 | 658,800 | — | — |
| 2002-07-18 | $8.70 | $8.70 | 368,800 | — | — |
| 2002-07-17 | $9.02 | $9.02 | 890,800 | — | — |
| 2002-07-16 | $8.75 | $8.75 | 838,600 | — | — |
| 2002-07-15 | $8.55 | $8.55 | 660,400 | — | — |
| 2002-07-12 | $7.77 | $7.77 | 433,000 | — | — |
| 2002-07-11 | $8.05 | $8.05 | 1,123,600 | — | — |
| 2002-07-10 | $8.10 | $8.10 | 1,095,600 | — | — |
| 2002-07-09 | $9.15 | $9.15 | 1,192,800 | — | — |
| 2002-07-08 | $9.20 | $9.20 | 589,400 | — | — |
| 2002-07-05 | $9.27 | $9.27 | 119,600 | — | — |
| 2002-07-03 | $9.22 | $9.22 | 404,600 | — | — |
| 2002-07-02 | $9.09 | $9.09 | 547,400 | — | — |
| 2002-07-01 | $9.73 | $9.73 | 287,600 | — | — |
| 2002-06-28 | $9.85 | $9.85 | 1,960,600 | — | — |
| 2002-06-27 | $9.75 | $9.75 | 658,600 | — | — |
| 2002-06-26 | $9.95 | $9.95 | 302,000 | — | — |
| 2002-06-25 | $9.98 | $9.98 | 383,000 | — | — |
| 2002-06-24 | $10.65 | $10.64 | 229,800 | — | — |
| 2002-06-21 | $10.63 | $10.63 | 681,800 | — | — |
| 2002-06-20 | $10.60 | $10.60 | 844,200 | — | — |
| 2002-06-19 | $10.25 | $10.25 | 595,200 | — | — |
| 2002-06-18 | $10.00 | $10.00 | 487,000 | — | — |
| 2002-06-17 | $9.95 | $9.95 | 4,547,600 | — | — |
| 2002-06-14 | $10.53 | $10.53 | 173,800 | — | — |
| 2002-06-13 | $10.55 | $10.55 | 268,200 | — | — |
| 2002-06-12 | $10.45 | $10.45 | 261,600 | — | — |
| 2002-06-11 | $10.64 | $10.64 | 663,600 | — | — |
| 2002-06-10 | $10.82 | $10.82 | 475,200 | — | — |
| 2002-06-07 | $10.23 | $10.23 | 385,000 | — | — |
| 2002-06-06 | $9.87 | $9.87 | 376,800 | — | — |
| 2002-06-05 | $9.95 | $9.95 | 1,050,200 | — | — |
| 2002-06-04 | $10.35 | $10.35 | 1,235,800 | — | — |
| 2002-06-03 | $11.53 | $11.53 | 493,400 | — | — |
| 2002-05-31 | $11.45 | $11.45 | 197,400 | — | — |
| 2002-05-30 | $11.41 | $11.41 | 209,000 | — | — |
| 2002-05-29 | $11.31 | $11.31 | 117,600 | — | — |
| 2002-05-28 | $11.10 | $11.10 | 186,200 | — | — |
| 2002-05-24 | $11.12 | $11.12 | 172,200 | — | — |
| 2002-05-23 | $11.50 | $11.50 | 278,800 | — | — |
| 2002-05-22 | $11.50 | $11.50 | 391,400 | — | — |
| 2002-05-21 | $11.38 | $11.38 | 102,200 | — | — |
| 2002-05-20 | $11.35 | $11.35 | 155,200 | — | — |
| 2002-05-17 | $11.54 | $11.54 | 53,400 | — | — |
| 2002-05-16 | $11.30 | $11.30 | 92,400 | — | — |
| 2002-05-15 | $11.51 | $11.51 | 204,200 | — | — |
| 2002-05-14 | $11.51 | $11.51 | 521,200 | — | — |
| 2002-05-13 | $11.33 | $11.33 | 169,600 | — | — |
| 2002-05-10 | $11.14 | $11.14 | 325,200 | — | — |
| 2002-05-09 | $11.56 | $11.56 | 112,400 | — | — |
| 2002-05-08 | $11.92 | $11.92 | 236,800 | — | — |
| 2002-05-07 | $11.57 | $11.57 | 696,600 | — | — |
| 2002-05-06 | $11.56 | $11.56 | 410,000 | — | — |
| 2002-05-03 | $11.68 | $11.68 | 243,800 | — | — |
| 2002-05-02 | $11.65 | $11.65 | 346,400 | — | — |
| 2002-05-01 | $11.64 | $11.64 | 241,600 | — | — |
| 2002-04-30 | $11.98 | $11.98 | 155,400 | — | — |
| 2002-04-29 | $11.76 | $11.76 | 164,200 | — | — |
| 2002-04-26 | $12.12 | $12.12 | 96,000 | — | — |
| 2002-04-25 | $12.03 | $12.03 | 71,400 | — | — |
| 2002-04-24 | $12.38 | $12.38 | 201,800 | — | — |
| 2002-04-23 | $12.60 | $12.60 | 281,600 | — | — |
| 2002-04-22 | $12.25 | $12.24 | 185,600 | — | — |
| 2002-04-19 | $12.28 | $12.28 | 341,000 | — | — |
| 2002-04-18 | $12.12 | $12.12 | 878,200 | — | — |
| 2002-04-17 | $12.15 | $12.15 | 599,400 | — | — |
| 2002-04-16 | $12.51 | $12.51 | 613,600 | — | — |
| 2002-04-15 | $12.66 | $12.66 | 260,400 | — | — |
| 2002-04-12 | $12.88 | $12.88 | 320,000 | — | — |
| 2002-04-11 | $12.30 | $12.30 | 218,800 | — | — |
| 2002-04-10 | $12.98 | $12.98 | 174,400 | — | — |
| 2002-04-09 | $12.33 | $12.33 | 120,400 | — | — |
| 2002-04-08 | $12.55 | $12.55 | 103,200 | — | — |
| 2002-04-05 | $12.59 | $12.59 | 287,600 | — | — |
| 2002-04-04 | $12.30 | $12.30 | 172,600 | — | — |
| 2002-04-03 | $12.42 | $12.42 | 365,200 | — | — |
| 2002-04-02 | $11.91 | $11.91 | 317,600 | — | — |
| 2002-04-01 | $12.33 | $12.33 | 224,800 | — | — |
| 2002-03-28 | $12.46 | $12.46 | 199,600 | — | — |
| 2002-03-27 | $12.38 | $12.38 | 430,200 | — | — |
| 2002-03-26 | $12.17 | $12.17 | 620,000 | — | — |
| 2002-03-25 | $12.00 | $12.00 | 244,000 | — | — |
| 2002-03-22 | $11.94 | $11.94 | 364,600 | — | — |
| 2002-03-21 | $11.68 | $11.68 | 360,200 | — | — |
| 2002-03-20 | $11.62 | $11.62 | 157,800 | — | — |
| 2002-03-19 | $11.44 | $11.44 | 201,400 | — | — |
| 2002-03-18 | $11.41 | $11.41 | 450,600 | — | — |
| 2002-03-15 | $11.44 | $11.44 | 126,200 | — | — |
| 2002-03-14 | $11.65 | $11.65 | 323,400 | — | — |
| 2002-03-13 | $11.17 | $11.17 | 530,600 | — | — |
| 2002-03-12 | $11.24 | $11.24 | 455,400 | — | — |
| 2002-03-11 | $11.37 | $11.37 | 760,200 | — | — |
| 2002-03-08 | $11.44 | $11.44 | 264,000 | — | — |
| 2002-03-07 | $11.45 | $11.45 | 584,800 | — | — |
| 2002-03-06 | $11.10 | $11.10 | 382,000 | — | — |
| 2002-03-05 | $11.18 | $11.18 | 892,200 | — | — |
| 2002-03-04 | $11.74 | $11.74 | 262,400 | — | — |
| 2002-03-01 | $12.25 | $12.25 | 533,400 | — | — |
| 2002-02-28 | $11.86 | $11.86 | 294,600 | — | — |
| 2002-02-27 | $11.25 | $11.25 | 551,000 | — | — |
| 2002-02-26 | $11.50 | $11.50 | 288,400 | — | — |
| 2002-02-25 | $11.52 | $11.52 | 175,400 | — | — |
| 2002-02-22 | $11.63 | $11.63 | 198,800 | — | — |
| 2002-02-21 | $11.58 | $11.58 | 260,400 | — | — |
| 2002-02-20 | $11.64 | $11.64 | 284,200 | — | — |
| 2002-02-19 | $11.00 | $11.00 | 1,319,600 | — | — |
| 2002-02-15 | $11.93 | $11.93 | 334,600 | — | — |
| 2002-02-14 | $11.98 | $11.98 | 832,400 | — | — |
| 2002-02-13 | $11.43 | $11.43 | 229,800 | — | — |
| 2002-02-12 | $11.48 | $11.48 | 275,000 | — | — |
| 2002-02-11 | $11.58 | $11.58 | 367,200 | — | — |
| 2002-02-08 | $11.33 | $11.33 | 234,800 | — | — |
| 2002-02-07 | $11.60 | $11.60 | 282,000 | — | — |
| 2002-02-06 | $11.65 | $11.65 | 464,600 | — | — |
| 2002-02-05 | $11.38 | $11.38 | 1,531,400 | — | — |
| 2002-02-04 | $11.20 | $11.20 | 127,200 | — | — |
| 2002-02-01 | $11.33 | $11.33 | 467,600 | — | — |
| 2002-01-31 | $11.50 | $11.49 | 421,000 | — | — |
| 2002-01-30 | $11.33 | $11.33 | 149,000 | — | — |
| 2002-01-29 | $11.18 | $11.18 | 167,600 | — | — |
| 2002-01-28 | $11.32 | $11.32 | 233,600 | — | — |
| 2002-01-25 | $11.12 | $11.12 | 505,800 | — | — |
| 2002-01-24 | $11.13 | $11.13 | 664,200 | — | — |
| 2002-01-23 | $10.90 | $10.90 | 252,800 | — | — |
| 2002-01-22 | $11.13 | $11.13 | 322,000 | — | — |
| 2002-01-18 | $11.20 | $11.20 | 142,000 | — | — |
| 2002-01-17 | $11.43 | $11.43 | 264,800 | — | — |
| 2002-01-16 | $11.22 | $11.22 | 198,400 | — | — |
| 2002-01-15 | $11.13 | $11.13 | 1,529,000 | — | — |
| 2002-01-14 | $10.76 | $10.76 | 451,600 | — | — |
| 2002-01-11 | $11.95 | $11.95 | 134,600 | — | — |
| 2002-01-10 | $11.98 | $11.98 | 96,000 | — | — |
| 2002-01-09 | $12.03 | $12.03 | 393,600 | — | — |
| 2002-01-08 | $12.35 | $12.35 | 265,000 | — | — |
| 2002-01-07 | $12.20 | $12.20 | 368,200 | — | — |
| 2002-01-04 | $12.20 | $12.20 | 177,200 | — | — |
| 2002-01-03 | $12.07 | $12.07 | 316,600 | — | — |
| 2002-01-02 | $12.05 | $12.05 | 356,200 | — | — |