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
- 1996-12-03 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 | $11.54 | $11.54 | 177,900 | — | — |
| 2002-12-30 | $11.85 | $11.85 | 175,500 | — | — |
| 2002-12-27 | $12.30 | $12.30 | 185,300 | — | — |
| 2002-12-26 | $12.28 | $12.28 | 107,000 | — | — |
| 2002-12-24 | $12.28 | $12.28 | 27,200 | — | — |
| 2002-12-23 | $12.22 | $12.22 | 137,900 | — | — |
| 2002-12-20 | $12.18 | $12.18 | 259,700 | — | — |
| 2002-12-19 | $11.22 | $11.22 | 103,900 | — | — |
| 2002-12-18 | $11.16 | $11.16 | 156,100 | — | — |
| 2002-12-17 | $11.70 | $11.70 | 136,200 | — | — |
| 2002-12-16 | $11.68 | $11.68 | 191,200 | — | — |
| 2002-12-13 | $11.50 | $11.50 | 218,800 | — | — |
| 2002-12-12 | $11.74 | $11.74 | 314,200 | — | — |
| 2002-12-11 | $11.30 | $11.30 | 239,500 | — | — |
| 2002-12-10 | $10.50 | $10.50 | 140,300 | — | — |
| 2002-12-09 | $10.60 | $10.60 | 126,500 | — | — |
| 2002-12-06 | $11.29 | $11.29 | 100,200 | — | — |
| 2002-12-05 | $11.14 | $11.14 | 238,200 | — | — |
| 2002-12-04 | $11.15 | $11.15 | 271,300 | — | — |
| 2002-12-03 | $11.57 | $11.57 | 256,300 | — | — |
| 2002-12-02 | $12.05 | $12.05 | 203,800 | — | — |
| 2002-11-29 | $11.90 | $11.90 | 153,800 | — | — |
| 2002-11-27 | $11.94 | $11.94 | 340,800 | — | — |
| 2002-11-26 | $11.40 | $11.40 | 391,600 | — | — |
| 2002-11-25 | $11.07 | $11.07 | 332,100 | — | — |
| 2002-11-22 | $11.04 | $11.04 | 208,800 | — | — |
| 2002-11-21 | $10.82 | $10.82 | 256,700 | — | — |
| 2002-11-20 | $10.29 | $10.29 | 174,600 | — | — |
| 2002-11-19 | $10.20 | $10.20 | 348,200 | — | — |
| 2002-11-18 | $9.32 | $9.32 | 276,600 | — | — |
| 2002-11-15 | $9.50 | $9.50 | 838,100 | — | — |
| 2002-11-14 | $8.03 | $8.03 | 348,800 | — | — |
| 2002-11-13 | $8.21 | $8.21 | 231,900 | — | — |
| 2002-11-12 | $8.37 | $8.37 | 426,700 | — | — |
| 2002-11-11 | $9.40 | $9.40 | 115,100 | — | — |
| 2002-11-08 | $9.81 | $9.81 | 151,500 | — | — |
| 2002-11-07 | $9.60 | $9.60 | 197,100 | — | — |
| 2002-11-06 | $10.12 | $10.12 | 386,200 | — | — |
| 2002-11-05 | $9.40 | $9.40 | 143,600 | — | — |
| 2002-11-04 | $8.70 | $8.70 | 258,100 | — | — |
| 2002-11-01 | $8.10 | $8.10 | 135,900 | — | — |
| 2002-10-31 | $8.08 | $8.08 | 133,100 | — | — |
| 2002-10-30 | $8.41 | $8.41 | 162,800 | — | — |
| 2002-10-29 | $8.30 | $8.30 | 148,400 | — | — |
| 2002-10-28 | $8.62 | $8.62 | 157,100 | — | — |
| 2002-10-25 | $8.69 | $8.69 | 91,000 | — | — |
| 2002-10-24 | $8.30 | $8.30 | 162,900 | — | — |
| 2002-10-23 | $8.67 | $8.67 | 111,000 | — | — |
| 2002-10-22 | $8.49 | $8.49 | 143,400 | — | — |
| 2002-10-21 | $8.74 | $8.74 | 393,900 | — | — |
| 2002-10-18 | $8.47 | $8.47 | 203,300 | — | — |
| 2002-10-17 | $8.17 | $8.17 | 78,300 | — | — |
| 2002-10-16 | $8.05 | $8.05 | 167,300 | — | — |
| 2002-10-15 | $8.74 | $8.74 | 255,700 | — | — |
| 2002-10-14 | $8.10 | $8.10 | 145,700 | — | — |
| 2002-10-11 | $7.79 | $7.79 | 234,500 | — | — |
| 2002-10-10 | $7.08 | $7.08 | 154,700 | — | — |
| 2002-10-09 | $6.60 | $6.60 | 129,500 | — | — |
| 2002-10-08 | $6.71 | $6.71 | 271,400 | — | — |
| 2002-10-07 | $6.57 | $6.57 | 107,900 | — | — |
| 2002-10-04 | $6.56 | $6.56 | 123,400 | — | — |
| 2002-10-03 | $6.51 | $6.51 | 133,900 | — | — |
| 2002-10-02 | $6.48 | $6.48 | 62,600 | — | — |
| 2002-10-01 | $6.53 | $6.53 | 101,600 | — | — |
| 2002-09-30 | $6.30 | $6.30 | 119,100 | — | — |
| 2002-09-27 | $6.25 | $6.25 | 202,400 | — | — |
| 2002-09-26 | $6.85 | $6.85 | 126,100 | — | — |
| 2002-09-25 | $7.08 | $7.08 | 390,000 | — | — |
| 2002-09-24 | $6.37 | $6.37 | 278,200 | — | — |
| 2002-09-23 | $5.50 | $5.50 | 176,900 | — | — |
| 2002-09-20 | $5.65 | $5.65 | 154,600 | — | — |
| 2002-09-19 | $5.47 | $5.47 | 100,600 | — | — |
| 2002-09-18 | $5.85 | $5.85 | 99,600 | — | — |
| 2002-09-17 | $5.88 | $5.88 | 178,300 | — | — |
| 2002-09-16 | $5.67 | $5.67 | 138,500 | — | — |
| 2002-09-13 | $5.25 | $5.25 | 107,300 | — | — |
| 2002-09-12 | $5.08 | $5.08 | 113,500 | — | — |
| 2002-09-11 | $5.47 | $5.47 | 42,600 | — | — |
| 2002-09-10 | $5.80 | $5.80 | 66,800 | — | — |
| 2002-09-09 | $5.88 | $5.88 | 44,800 | — | — |
| 2002-09-06 | $5.71 | $5.71 | 69,200 | — | — |
| 2002-09-05 | $5.45 | $5.45 | 101,500 | — | — |
| 2002-09-04 | $5.70 | $5.70 | 170,800 | — | — |
| 2002-09-03 | $5.50 | $5.50 | 239,700 | — | — |
| 2002-08-30 | $6.05 | $6.05 | 99,700 | — | — |
| 2002-08-29 | $6.35 | $6.35 | 79,100 | — | — |
| 2002-08-28 | $6.21 | $6.21 | 172,700 | — | — |
| 2002-08-27 | $6.59 | $6.59 | 331,800 | — | — |
| 2002-08-26 | $6.75 | $6.75 | 132,900 | — | — |
| 2002-08-23 | $6.20 | $6.20 | 193,700 | — | — |
| 2002-08-22 | $6.30 | $6.30 | 140,200 | — | — |
| 2002-08-21 | $5.95 | $5.95 | 158,000 | — | — |
| 2002-08-20 | $5.65 | $5.65 | 245,600 | — | — |
| 2002-08-19 | $4.90 | $4.90 | 299,600 | — | — |
| 2002-08-16 | $4.25 | $4.25 | 298,500 | — | — |
| 2002-08-15 | $4.14 | $4.14 | 235,400 | — | — |
| 2002-08-14 | $4.20 | $4.20 | 266,700 | — | — |
| 2002-08-13 | $4.07 | $4.07 | 306,000 | — | — |
| 2002-08-12 | $4.48 | $4.48 | 135,100 | — | — |
| 2002-08-09 | $4.51 | $4.51 | 133,300 | — | — |
| 2002-08-08 | $4.65 | $4.65 | 156,200 | — | — |
| 2002-08-07 | $4.68 | $4.68 | 54,400 | — | — |
| 2002-08-06 | $4.70 | $4.70 | 79,600 | — | — |
| 2002-08-05 | $4.61 | $4.61 | 145,100 | — | — |
| 2002-08-02 | $4.78 | $4.78 | 145,800 | — | — |
| 2002-08-01 | $4.57 | $4.57 | 177,700 | — | — |
| 2002-07-31 | $4.81 | $4.81 | 170,700 | — | — |
| 2002-07-30 | $5.06 | $5.06 | 153,800 | — | — |
| 2002-07-29 | $5.00 | $5.00 | 226,700 | — | — |
| 2002-07-26 | $4.45 | $4.45 | 218,200 | — | — |
| 2002-07-25 | $4.89 | $4.89 | 187,000 | — | — |
| 2002-07-24 | $5.12 | $5.12 | 446,400 | — | — |
| 2002-07-23 | $5.19 | $5.19 | 174,500 | — | — |
| 2002-07-22 | $5.51 | $5.51 | 129,200 | — | — |
| 2002-07-19 | $5.79 | $5.79 | 295,300 | — | — |
| 2002-07-18 | $5.91 | $5.91 | 182,200 | — | — |
| 2002-07-17 | $5.99 | $5.99 | 120,400 | — | — |
| 2002-07-16 | $5.65 | $5.65 | 253,900 | — | — |
| 2002-07-15 | $5.80 | $5.80 | 584,100 | — | — |
| 2002-07-12 | $5.57 | $5.57 | 233,500 | — | — |
| 2002-07-11 | $5.37 | $5.37 | 417,000 | — | — |
| 2002-07-10 | $5.70 | $5.70 | 523,600 | — | — |
| 2002-07-09 | $5.87 | $5.87 | 427,400 | — | — |
| 2002-07-08 | $6.53 | $6.53 | 302,200 | — | — |
| 2002-07-05 | $6.72 | $6.72 | 60,500 | — | — |
| 2002-07-03 | $6.25 | $6.25 | 513,400 | — | — |
| 2002-07-02 | $6.99 | $6.99 | 411,900 | — | — |
| 2002-07-01 | $8.02 | $8.02 | 311,500 | — | — |
| 2002-06-28 | $8.43 | $8.43 | 236,100 | — | — |
| 2002-06-27 | $7.98 | $7.98 | 138,400 | — | — |
| 2002-06-26 | $8.20 | $8.20 | 79,300 | — | — |
| 2002-06-25 | $7.74 | $7.74 | 117,700 | — | — |
| 2002-06-24 | $8.22 | $8.22 | 228,200 | — | — |
| 2002-06-21 | $8.38 | $8.38 | 133,000 | — | — |
| 2002-06-20 | $8.02 | $8.02 | 175,400 | — | — |
| 2002-06-19 | $8.16 | $8.16 | 226,900 | — | — |
| 2002-06-18 | $8.32 | $8.32 | 146,500 | — | — |
| 2002-06-17 | $8.90 | $8.90 | 163,300 | — | — |
| 2002-06-14 | $8.40 | $8.40 | 159,600 | — | — |
| 2002-06-13 | $8.55 | $8.55 | 216,300 | — | — |
| 2002-06-12 | $9.00 | $9.00 | 250,800 | — | — |
| 2002-06-11 | $8.67 | $8.67 | 229,500 | — | — |
| 2002-06-10 | $8.93 | $8.93 | 201,200 | — | — |
| 2002-06-07 | $8.71 | $8.71 | 271,900 | — | — |
| 2002-06-06 | $8.94 | $8.94 | 160,400 | — | — |
| 2002-06-05 | $9.10 | $9.10 | 108,400 | — | — |
| 2002-06-04 | $9.28 | $9.28 | 185,000 | — | — |
| 2002-06-03 | $9.00 | $9.00 | 149,500 | — | — |
| 2002-05-31 | $9.38 | $9.38 | 162,600 | — | — |
| 2002-05-30 | $9.47 | $9.47 | 182,400 | — | — |
| 2002-05-29 | $9.36 | $9.36 | 157,600 | — | — |
| 2002-05-28 | $9.44 | $9.44 | 314,300 | — | — |
| 2002-05-24 | $9.02 | $9.02 | 146,700 | — | — |
| 2002-05-23 | $9.31 | $9.31 | 198,400 | — | — |
| 2002-05-22 | $9.13 | $9.13 | 283,300 | — | — |
| 2002-05-21 | $8.83 | $8.83 | 199,200 | — | — |
| 2002-05-20 | $9.05 | $9.05 | 304,300 | — | — |
| 2002-05-17 | $9.73 | $9.73 | 424,500 | — | — |
| 2002-05-16 | $9.45 | $9.45 | 1,177,800 | — | — |
| 2002-05-15 | $10.35 | $10.35 | 276,100 | — | — |
| 2002-05-14 | $10.50 | $10.50 | 347,700 | — | — |
| 2002-05-13 | $10.15 | $10.15 | 217,600 | — | — |
| 2002-05-10 | $10.65 | $10.65 | 196,600 | — | — |
| 2002-05-09 | $10.78 | $10.78 | 348,600 | — | — |
| 2002-05-08 | $10.05 | $10.05 | 289,600 | — | — |
| 2002-05-07 | $9.40 | $9.40 | 457,300 | — | — |
| 2002-05-06 | $9.80 | $9.80 | 416,800 | — | — |
| 2002-05-03 | $10.63 | $10.63 | 182,200 | — | — |
| 2002-05-02 | $10.42 | $10.42 | 447,400 | — | — |
| 2002-05-01 | $10.02 | $10.02 | 780,500 | — | — |
| 2002-04-30 | $10.63 | $10.63 | 133,300 | — | — |
| 2002-04-29 | $10.58 | $10.58 | 162,300 | — | — |
| 2002-04-26 | $10.04 | $10.04 | 365,300 | — | — |
| 2002-04-25 | $11.07 | $11.07 | 173,800 | — | — |
| 2002-04-24 | $11.14 | $11.14 | 376,900 | — | — |
| 2002-04-23 | $11.28 | $11.28 | 516,300 | — | — |
| 2002-04-22 | $11.59 | $11.59 | 375,300 | — | — |
| 2002-04-19 | $12.43 | $12.43 | 168,700 | — | — |
| 2002-04-18 | $12.71 | $12.71 | 77,500 | — | — |
| 2002-04-17 | $12.80 | $12.80 | 99,100 | — | — |
| 2002-04-16 | $12.64 | $12.64 | 110,000 | — | — |
| 2002-04-15 | $12.34 | $12.34 | 124,700 | — | — |
| 2002-04-12 | $12.16 | $12.16 | 211,100 | — | — |
| 2002-04-11 | $12.60 | $12.60 | 108,300 | — | — |
| 2002-04-10 | $12.75 | $12.75 | 270,300 | — | — |
| 2002-04-09 | $13.13 | $13.13 | 88,500 | — | — |
| 2002-04-08 | $13.31 | $13.31 | 126,500 | — | — |
| 2002-04-05 | $13.31 | $13.31 | 51,300 | — | — |
| 2002-04-04 | $12.97 | $12.97 | 41,200 | — | — |
| 2002-04-03 | $13.14 | $13.14 | 56,600 | — | — |
| 2002-04-02 | $13.28 | $13.28 | 99,500 | — | — |
| 2002-04-01 | $13.81 | $13.81 | 43,700 | — | — |
| 2002-03-28 | $14.02 | $14.02 | 66,700 | — | — |
| 2002-03-27 | $14.14 | $14.14 | 63,500 | — | — |
| 2002-03-26 | $14.25 | $14.25 | 139,100 | — | — |
| 2002-03-25 | $13.97 | $13.97 | 109,300 | — | — |
| 2002-03-22 | $13.75 | $13.75 | 150,900 | — | — |
| 2002-03-21 | $13.89 | $13.89 | 192,500 | — | — |
| 2002-03-20 | $13.30 | $13.30 | 73,200 | — | — |
| 2002-03-19 | $13.85 | $13.85 | 98,900 | — | — |
| 2002-03-18 | $14.23 | $14.23 | 111,800 | — | — |
| 2002-03-15 | $13.84 | $13.84 | 177,300 | — | — |
| 2002-03-14 | $13.77 | $13.77 | 187,400 | — | — |
| 2002-03-13 | $13.36 | $13.36 | 210,300 | — | — |
| 2002-03-12 | $13.10 | $13.10 | 125,700 | — | — |
| 2002-03-11 | $13.67 | $13.67 | 431,400 | — | — |
| 2002-03-08 | $13.93 | $13.93 | 116,000 | — | — |
| 2002-03-07 | $14.44 | $14.44 | 230,100 | — | — |
| 2002-03-06 | $13.73 | $13.73 | 89,200 | — | — |
| 2002-03-05 | $13.42 | $13.42 | 104,200 | — | — |
| 2002-03-04 | $13.15 | $13.15 | 100,100 | — | — |
| 2002-03-01 | $13.12 | $13.12 | 104,000 | — | — |
| 2002-02-28 | $12.85 | $12.85 | 146,100 | — | — |
| 2002-02-27 | $13.45 | $13.45 | 228,300 | — | — |
| 2002-02-26 | $12.99 | $12.99 | 157,800 | — | — |
| 2002-02-25 | $13.18 | $13.18 | 209,700 | — | — |
| 2002-02-22 | $13.18 | $13.18 | 165,100 | — | — |
| 2002-02-21 | $12.50 | $12.50 | 243,700 | — | — |
| 2002-02-20 | $12.49 | $12.49 | 297,400 | — | — |
| 2002-02-19 | $12.43 | $12.43 | 250,800 | — | — |
| 2002-02-15 | $12.28 | $12.28 | 179,100 | — | — |
| 2002-02-14 | $12.10 | $12.10 | 257,800 | — | — |
| 2002-02-13 | $12.00 | $12.00 | 235,200 | — | — |
| 2002-02-12 | $11.97 | $11.97 | 626,300 | — | — |
| 2002-02-11 | $11.70 | $11.70 | 95,100 | — | — |
| 2002-02-08 | $11.14 | $11.14 | 155,400 | — | — |
| 2002-02-07 | $11.56 | $11.56 | 283,800 | — | — |
| 2002-02-06 | $10.80 | $10.80 | 222,600 | — | — |
| 2002-02-05 | $11.45 | $11.45 | 318,900 | — | — |
| 2002-02-04 | $12.20 | $12.20 | 165,600 | — | — |
| 2002-02-01 | $12.75 | $12.75 | 294,300 | — | — |
| 2002-01-31 | $13.15 | $13.15 | 128,000 | — | — |
| 2002-01-30 | $12.88 | $12.88 | 204,400 | — | — |
| 2002-01-29 | $12.80 | $12.80 | 110,000 | — | — |
| 2002-01-28 | $12.93 | $12.93 | 65,200 | — | — |
| 2002-01-25 | $13.22 | $13.22 | 156,500 | — | — |
| 2002-01-24 | $12.95 | $12.95 | 79,400 | — | — |
| 2002-01-23 | $12.90 | $12.90 | 151,000 | — | — |
| 2002-01-22 | $12.52 | $12.52 | 365,900 | — | — |
| 2002-01-18 | $12.98 | $12.98 | 217,900 | — | — |
| 2002-01-17 | $13.19 | $13.19 | 247,900 | — | — |
| 2002-01-16 | $13.04 | $13.04 | 271,700 | — | — |
| 2002-01-15 | $13.35 | $13.35 | 277,500 | — | — |
| 2002-01-14 | $13.60 | $13.60 | 355,500 | — | — |
| 2002-01-11 | $14.00 | $14.00 | 341,700 | — | — |
| 2002-01-10 | $14.03 | $14.03 | 573,500 | — | — |
| 2002-01-09 | $14.04 | $14.04 | 1,889,800 | — | — |
| 2002-01-08 | $15.03 | $15.03 | 2,518,100 | — | — |
| 2002-01-07 | $16.02 | $16.02 | 104,600 | — | — |
| 2002-01-04 | $16.31 | $16.31 | 139,600 | — | — |
| 2002-01-03 | $16.70 | $16.70 | 162,900 | — | — |
| 2002-01-02 | $16.25 | $16.25 | 130,200 | — | — |