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
- 1997-05-05 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 | $13.08 | $18.97 | 459,567 | — | — |
| 2002-12-30 | $13.08 | $18.97 | 502,477 | — | — |
| 2002-12-27 | $12.70 | $18.42 | 138,185 | — | — |
| 2002-12-26 | $12.63 | $18.32 | 320,506 | — | — |
| 2002-12-24 | $12.45 | $18.06 | 436,536 | — | — |
| 2002-12-23 | $12.69 | $18.41 | 287,054 | — | — |
| 2002-12-20 | $12.78 | $18.54 | 366,305 | — | — |
| 2002-12-19 | $12.79 | $18.56 | 673,238 | — | — |
| 2002-12-18 | $12.79 | $18.56 | 1,190,952 | — | — |
| 2002-12-17 | $12.62 | $18.31 | 4,438,923 | — | — |
| 2002-12-16 | $12.79 | $18.56 | 334,342 | — | — |
| 2002-12-13 | $13.06 | $18.95 | 153,072 | — | — |
| 2002-12-12 | $13.47 | $19.16 | 262,710 | — | — |
| 2002-12-11 | $13.47 | $19.16 | 182,846 | — | — |
| 2002-12-10 | $13.45 | $19.12 | 130,742 | — | — |
| 2002-12-09 | $13.57 | $19.28 | 149,219 | — | — |
| 2002-12-06 | $13.82 | $19.64 | 181,182 | — | — |
| 2002-12-05 | $13.77 | $19.58 | 124,174 | — | — |
| 2002-12-04 | $13.87 | $19.72 | 162,793 | — | — |
| 2002-12-03 | $13.70 | $19.48 | 617,806 | — | — |
| 2002-12-02 | $14.33 | $20.37 | 309,297 | — | — |
| 2002-11-29 | $14.27 | $20.29 | 92,211 | — | — |
| 2002-11-27 | $14.27 | $20.29 | 155,612 | — | — |
| 2002-11-26 | $14.25 | $20.26 | 130,567 | — | — |
| 2002-11-25 | $14.34 | $20.39 | 198,258 | — | — |
| 2002-11-22 | $14.22 | $20.21 | 167,959 | — | — |
| 2002-11-21 | $14.39 | $20.45 | 190,114 | — | — |
| 2002-11-20 | $14.27 | $20.29 | 208,417 | — | — |
| 2002-11-19 | $13.87 | $19.72 | 68,918 | — | — |
| 2002-11-18 | $13.92 | $19.79 | 103,683 | — | — |
| 2002-11-15 | $14.17 | $20.15 | 92,299 | — | — |
| 2002-11-14 | $14.26 | $20.28 | 160,253 | — | — |
| 2002-11-13 | $13.81 | $19.63 | 185,736 | — | — |
| 2002-11-12 | $13.65 | $19.40 | 104,821 | — | — |
| 2002-11-11 | $13.38 | $19.03 | 98,867 | — | — |
| 2002-11-08 | $13.53 | $19.24 | 146,592 | — | — |
| 2002-11-07 | $13.93 | $19.80 | 175,490 | — | — |
| 2002-11-06 | $13.84 | $19.67 | 184,685 | — | — |
| 2002-11-05 | $13.50 | $19.19 | 173,651 | — | — |
| 2002-11-04 | $13.36 | $18.99 | 243,795 | — | — |
| 2002-11-01 | $12.78 | $18.16 | 281,012 | — | — |
| 2002-10-31 | $13.02 | $18.51 | 346,690 | — | — |
| 2002-10-30 | $12.72 | $18.08 | 813,788 | — | — |
| 2002-10-29 | $12.56 | $17.86 | 442,491 | — | — |
| 2002-10-28 | $12.39 | $17.61 | 629,803 | — | — |
| 2002-10-25 | $12.53 | $17.81 | 276,108 | — | — |
| 2002-10-24 | $12.44 | $17.68 | 183,459 | — | — |
| 2002-10-23 | $12.40 | $17.63 | 182,759 | — | — |
| 2002-10-22 | $12.05 | $17.13 | 351,856 | — | — |
| 2002-10-21 | $11.99 | $17.04 | 115,505 | — | — |
| 2002-10-18 | $12.10 | $17.21 | 621,222 | — | — |
| 2002-10-17 | $12.39 | $17.61 | 823,333 | — | — |
| 2002-10-16 | $12.28 | $17.45 | 384,082 | — | — |
| 2002-10-15 | $12.05 | $17.13 | 1,482,823 | — | — |
| 2002-10-14 | $11.56 | $16.43 | 919,047 | — | — |
| 2002-10-11 | $12.50 | $17.78 | 2,092,222 | — | — |
| 2002-10-10 | $14.62 | $20.78 | 290,470 | — | — |
| 2002-10-09 | $14.50 | $20.62 | 346,252 | — | — |
| 2002-10-08 | $14.83 | $21.09 | 228,207 | — | — |
| 2002-10-07 | $14.85 | $21.10 | 167,609 | — | — |
| 2002-10-04 | $14.97 | $21.28 | 65,765 | — | — |
| 2002-10-03 | $15.13 | $21.51 | 113,403 | — | — |
| 2002-10-02 | $15.34 | $21.80 | 525,858 | — | — |
| 2002-10-01 | $15.64 | $22.24 | 303,693 | — | — |
| 2002-09-30 | $15.31 | $21.77 | 178,643 | — | — |
| 2002-09-27 | $15.27 | $21.70 | 184,860 | — | — |
| 2002-09-26 | $15.18 | $21.57 | 310,786 | — | — |
| 2002-09-25 | $14.85 | $21.10 | 453,963 | — | — |
| 2002-09-24 | $14.79 | $21.02 | 133,282 | — | — |
| 2002-09-23 | $14.89 | $21.17 | 145,892 | — | — |
| 2002-09-20 | $14.94 | $21.23 | 154,036 | — | — |
| 2002-09-19 | $14.80 | $21.04 | 245,284 | — | — |
| 2002-09-18 | $14.75 | $20.97 | 155,875 | — | — |
| 2002-09-17 | $14.78 | $21.01 | 133,895 | — | — |
| 2002-09-16 | $14.90 | $21.18 | 116,468 | — | — |
| 2002-09-13 | $14.90 | $21.18 | 111,564 | — | — |
| 2002-09-12 | $14.88 | $21.15 | 331,715 | — | — |
| 2002-09-11 | $14.86 | $21.12 | 78,025 | — | — |
| 2002-09-10 | $14.96 | $21.27 | 112,965 | — | — |
| 2002-09-09 | $14.96 | $21.27 | 107,361 | — | — |
| 2002-09-06 | $15.07 | $21.43 | 163,931 | — | — |
| 2002-09-05 | $14.81 | $21.05 | 214,722 | — | — |
| 2002-09-04 | $14.99 | $21.31 | 253,778 | — | — |
| 2002-09-03 | $14.79 | $21.02 | 80,302 | — | — |
| 2002-08-30 | $14.85 | $21.10 | 67,254 | — | — |
| 2002-08-29 | $15.07 | $21.43 | 56,921 | — | — |
| 2002-08-28 | $14.96 | $21.27 | 95,714 | — | — |
| 2002-08-27 | $14.98 | $21.30 | 317,616 | — | — |
| 2002-08-26 | $15.13 | $21.51 | 316,040 | — | — |
| 2002-08-23 | $14.96 | $21.27 | 240,467 | — | — |
| 2002-08-22 | $15.14 | $21.53 | 199,397 | — | — |
| 2002-08-21 | $15.19 | $21.20 | 245,284 | — | — |
| 2002-08-20 | $15.13 | $21.12 | 136,784 | — | — |
| 2002-08-19 | $15.13 | $21.12 | 301,679 | — | — |
| 2002-08-16 | $15.07 | $21.04 | 77,675 | — | — |
| 2002-08-15 | $14.85 | $20.73 | 110,601 | — | — |
| 2002-08-14 | $15.12 | $21.11 | 192,917 | — | — |
| 2002-08-13 | $15.02 | $20.96 | 154,911 | — | — |
| 2002-08-12 | $14.96 | $20.88 | 66,466 | — | — |
| 2002-08-09 | $14.87 | $20.76 | 59,197 | — | — |
| 2002-08-08 | $14.64 | $20.44 | 183,722 | — | — |
| 2002-08-07 | $14.81 | $20.68 | 222,515 | — | — |
| 2002-08-06 | $14.67 | $20.49 | 178,730 | — | — |
| 2002-08-05 | $15.07 | $21.04 | 277,772 | — | — |
| 2002-08-02 | $15.02 | $20.96 | 262,447 | — | — |
| 2002-08-01 | $14.91 | $20.82 | 162,092 | — | — |
| 2002-07-31 | $14.85 | $20.73 | 275,320 | — | — |
| 2002-07-30 | $15.11 | $21.09 | 272,080 | — | — |
| 2002-07-29 | $14.85 | $20.73 | 443,892 | — | — |
| 2002-07-26 | $14.85 | $20.73 | 132,493 | — | — |
| 2002-07-25 | $14.17 | $19.78 | 160,166 | — | — |
| 2002-07-24 | $13.34 | $18.62 | 372,961 | — | — |
| 2002-07-23 | $13.27 | $18.53 | 207,804 | — | — |
| 2002-07-22 | $13.65 | $19.05 | 144,841 | — | — |
| 2002-07-19 | $14.39 | $20.09 | 647,843 | — | — |
| 2002-07-18 | $13.99 | $19.53 | 242,481 | — | — |
| 2002-07-17 | $14.01 | $19.56 | 222,253 | — | — |
| 2002-07-16 | $13.71 | $19.15 | 442,754 | — | — |
| 2002-07-15 | $13.20 | $18.43 | 376,026 | — | — |
| 2002-07-12 | $13.99 | $19.53 | 118,570 | — | — |
| 2002-07-11 | $14.34 | $20.02 | 205,089 | — | — |
| 2002-07-10 | $14.65 | $20.45 | 57,971 | — | — |
| 2002-07-09 | $14.73 | $20.57 | 216,210 | — | — |
| 2002-07-08 | $14.43 | $20.15 | 182,496 | — | — |
| 2002-07-05 | $14.56 | $20.33 | 115,768 | — | — |
| 2002-07-03 | $14.62 | $20.41 | 121,197 | — | — |
| 2002-07-02 | $14.81 | $20.68 | 193,792 | — | — |
| 2002-07-01 | $14.93 | $20.84 | 175,052 | — | — |
| 2002-06-28 | $14.56 | $20.33 | 475,768 | — | — |
| 2002-06-27 | $14.93 | $20.84 | 280,399 | — | — |
| 2002-06-26 | $14.96 | $20.88 | 249,925 | — | — |
| 2002-06-25 | $15.20 | $21.22 | 123,736 | — | — |
| 2002-06-24 | $15.22 | $21.25 | 302,992 | — | — |
| 2002-06-21 | $15.12 | $21.11 | 89,584 | — | — |
| 2002-06-20 | $14.99 | $20.93 | 135,734 | — | — |
| 2002-06-19 | $14.98 | $20.92 | 185,736 | — | — |
| 2002-06-18 | $15.12 | $21.11 | 176,629 | — | — |
| 2002-06-17 | $15.11 | $21.09 | 84,417 | — | — |
| 2002-06-14 | $15.19 | $21.20 | 58,497 | — | — |
| 2002-06-13 | $14.97 | $20.90 | 63,313 | — | — |
| 2002-06-12 | $15.24 | $21.28 | 109,550 | — | — |
| 2002-06-11 | $15.18 | $21.19 | 79,864 | — | — |
| 2002-06-10 | $15.21 | $21.24 | 61,562 | — | — |
| 2002-06-07 | $15.19 | $21.20 | 125,838 | — | — |
| 2002-06-06 | $15.05 | $21.01 | 72,420 | — | — |
| 2002-06-05 | $15.04 | $21.00 | 61,824 | — | — |
| 2002-06-04 | $14.96 | $20.88 | 83,016 | — | — |
| 2002-06-03 | $14.86 | $20.74 | 60,073 | — | — |
| 2002-05-31 | $15.02 | $20.96 | 84,855 | — | — |
| 2002-05-30 | $15.20 | $21.22 | 139,587 | — | — |
| 2002-05-29 | $14.96 | $20.88 | 101,756 | — | — |
| 2002-05-28 | $14.73 | $20.57 | 77,675 | — | — |
| 2002-05-24 | $14.74 | $20.58 | 65,327 | — | — |
| 2002-05-23 | $15.07 | $21.04 | 83,980 | — | — |
| 2002-05-22 | $14.86 | $20.74 | 76,711 | — | — |
| 2002-05-21 | $14.91 | $20.44 | 97,553 | — | — |
| 2002-05-20 | $14.99 | $20.55 | 134,858 | — | — |
| 2002-05-17 | $14.89 | $20.41 | 58,409 | — | — |
| 2002-05-16 | $14.93 | $20.46 | 48,864 | — | — |
| 2002-05-15 | $15.10 | $20.69 | 132,318 | — | — |
| 2002-05-14 | $15.34 | $21.02 | 103,070 | — | — |
| 2002-05-13 | $15.35 | $21.04 | 237,753 | — | — |
| 2002-05-10 | $14.96 | $20.50 | 119,971 | — | — |
| 2002-05-09 | $14.73 | $20.19 | 83,192 | — | — |
| 2002-05-08 | $15.05 | $20.63 | 85,819 | — | — |
| 2002-05-07 | $15.06 | $20.65 | 86,519 | — | — |
| 2002-05-06 | $15.18 | $20.80 | 66,290 | — | — |
| 2002-05-03 | $15.36 | $21.05 | 121,635 | — | — |
| 2002-05-02 | $15.46 | $21.19 | 126,276 | — | — |
| 2002-05-01 | $15.42 | $21.13 | 155,787 | — | — |
| 2002-04-30 | $15.42 | $21.13 | 125,313 | — | — |
| 2002-04-29 | $15.37 | $21.07 | 105,084 | — | — |
| 2002-04-26 | $15.34 | $21.02 | 39,144 | — | — |
| 2002-04-25 | $15.40 | $21.11 | 38,443 | — | — |
| 2002-04-24 | $15.19 | $20.82 | 86,081 | — | — |
| 2002-04-23 | $15.37 | $21.07 | 68,918 | — | — |
| 2002-04-22 | $15.38 | $21.08 | 154,123 | — | — |
| 2002-04-19 | $15.32 | $21.01 | 73,909 | — | — |
| 2002-04-18 | $15.39 | $21.10 | 79,076 | — | — |
| 2002-04-17 | $15.28 | $20.94 | 130,567 | — | — |
| 2002-04-16 | $15.44 | $21.16 | 552,392 | — | — |
| 2002-04-15 | $15.28 | $20.94 | 82,141 | — | — |
| 2002-04-12 | $15.19 | $20.82 | 156,400 | — | — |
| 2002-04-11 | $15.02 | $20.58 | 170,586 | — | — |
| 2002-04-10 | $14.98 | $20.54 | 288,718 | — | — |
| 2002-04-09 | $14.69 | $20.13 | 68,742 | — | — |
| 2002-04-08 | $14.67 | $20.11 | 92,211 | — | — |
| 2002-04-05 | $14.62 | $20.03 | 222,778 | — | — |
| 2002-04-04 | $14.46 | $19.82 | 225,580 | — | — |
| 2002-04-03 | $14.45 | $19.80 | 65,502 | — | — |
| 2002-04-02 | $14.49 | $19.86 | 91,423 | — | — |
| 2002-04-01 | $14.53 | $19.91 | 120,671 | — | — |
| 2002-03-28 | $14.45 | $19.80 | 304,831 | — | — |
| 2002-03-27 | $14.16 | $19.41 | 362,627 | — | — |
| 2002-03-26 | $14.33 | $19.64 | 241,518 | — | — |
| 2002-03-25 | $14.29 | $19.58 | 62,875 | — | — |
| 2002-03-22 | $14.48 | $19.85 | 47,988 | — | — |
| 2002-03-21 | $14.72 | $20.18 | 123,824 | — | — |
| 2002-03-20 | $14.46 | $19.82 | 72,771 | — | — |
| 2002-03-19 | $14.67 | $20.11 | 41,858 | — | — |
| 2002-03-18 | $14.56 | $19.96 | 69,706 | — | — |
| 2002-03-15 | $14.56 | $19.96 | 360,701 | — | — |
| 2002-03-14 | $14.55 | $19.94 | 253,165 | — | — |
| 2002-03-13 | $14.43 | $19.78 | 44,223 | — | — |
| 2002-03-12 | $14.49 | $19.86 | 74,610 | — | — |
| 2002-03-11 | $14.22 | $19.49 | 231,535 | — | — |
| 2002-03-08 | $14.03 | $19.24 | 311,924 | — | — |
| 2002-03-07 | $14.37 | $19.69 | 26,796 | — | — |
| 2002-03-06 | $14.45 | $19.80 | 379,441 | — | — |
| 2002-03-05 | $14.45 | $19.80 | 70,932 | — | — |
| 2002-03-04 | $14.31 | $19.61 | 98,954 | — | — |
| 2002-03-01 | $14.22 | $19.49 | 224,705 | — | — |
| 2002-02-28 | $14.49 | $19.86 | 162,880 | — | — |
| 2002-02-27 | $14.10 | $19.33 | 76,098 | — | — |
| 2002-02-26 | $13.90 | $19.05 | 31,175 | — | — |
| 2002-02-25 | $13.71 | $18.80 | 90,723 | — | — |
| 2002-02-22 | $14.03 | $19.24 | 77,149 | — | — |
| 2002-02-21 | $13.63 | $18.69 | 44,135 | — | — |
| 2002-02-20 | $13.92 | $19.08 | 86,869 | — | — |
| 2002-02-19 | $13.83 | $18.58 | 104,821 | — | — |
| 2002-02-15 | $13.73 | $18.44 | 76,711 | — | — |
| 2002-02-14 | $13.71 | $18.43 | 41,946 | — | — |
| 2002-02-13 | $13.82 | $18.57 | 50,703 | — | — |
| 2002-02-12 | $13.61 | $18.29 | 82,491 | — | — |
| 2002-02-11 | $13.59 | $18.26 | 147,643 | — | — |
| 2002-02-08 | $13.53 | $18.18 | 405,799 | — | — |
| 2002-02-07 | $13.18 | $17.71 | 129,604 | — | — |
| 2002-02-06 | $13.43 | $18.05 | 70,932 | — | — |
| 2002-02-05 | $13.45 | $18.08 | 50,703 | — | — |
| 2002-02-04 | $13.50 | $18.14 | 70,144 | — | — |
| 2002-02-01 | $13.70 | $18.41 | 58,847 | — | — |
| 2002-01-31 | $13.85 | $18.61 | 109,375 | — | — |
| 2002-01-30 | $13.90 | $18.67 | 226,806 | — | — |
| 2002-01-29 | $13.50 | $18.14 | 73,033 | — | — |
| 2002-01-28 | $13.59 | $18.26 | 97,903 | — | — |
| 2002-01-25 | $13.79 | $18.54 | 26,008 | — | — |
| 2002-01-24 | $13.87 | $18.64 | 77,587 | — | — |
| 2002-01-23 | $13.69 | $18.40 | 87,920 | — | — |
| 2002-01-22 | $13.83 | $18.58 | 67,954 | — | — |
| 2002-01-18 | $13.99 | $18.80 | 86,869 | — | — |
| 2002-01-17 | $14.03 | $18.86 | 115,417 | — | — |
| 2002-01-16 | $14.31 | $19.23 | 62,613 | — | — |
| 2002-01-15 | $14.27 | $19.18 | 99,217 | — | — |
| 2002-01-14 | $14.73 | $19.79 | 231,623 | — | — |
| 2002-01-11 | $13.67 | $18.37 | 74,697 | — | — |
| 2002-01-10 | $13.79 | $18.54 | 126,889 | — | — |
| 2002-01-09 | $14.25 | $19.15 | 132,056 | — | — |
| 2002-01-08 | $14.39 | $19.33 | 165,332 | — | — |
| 2002-01-07 | $14.10 | $18.95 | 89,672 | — | — |
| 2002-01-04 | $13.93 | $18.72 | 92,824 | — | — |
| 2002-01-03 | $14.18 | $19.06 | 88,271 | — | — |
| 2002-01-02 | $13.54 | $18.20 | 121,284 | — | — |