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
- 1973-02-21 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 | $12.16 | $19.74 | 4,200 | — | — |
| 2002-12-30 | $12.01 | $19.50 | 4,100 | — | — |
| 2002-12-27 | $12.20 | $19.81 | 0 | — | — |
| 2002-12-26 | $12.20 | $19.81 | 600 | — | — |
| 2002-12-24 | $12.22 | $19.84 | 1,600 | — | — |
| 2002-12-23 | $12.33 | $20.02 | 1,400 | — | — |
| 2002-12-20 | $12.28 | $19.94 | 5,200 | — | — |
| 2002-12-19 | $12.22 | $19.84 | 1,800 | — | — |
| 2002-12-18 | $12.46 | $20.23 | 2,800 | — | — |
| 2002-12-17 | $12.73 | $20.67 | 4,400 | — | — |
| 2002-12-16 | $12.55 | $20.38 | 100 | — | — |
| 2002-12-13 | $12.55 | $20.38 | 400 | — | — |
| 2002-12-12 | $12.52 | $20.33 | 900 | — | — |
| 2002-12-11 | $12.60 | $20.46 | 500 | — | — |
| 2002-12-10 | $12.53 | $20.35 | 900 | — | — |
| 2002-12-09 | $12.33 | $20.02 | 700 | — | — |
| 2002-12-06 | $12.42 | $20.17 | 600 | — | — |
| 2002-12-05 | $12.40 | $20.13 | 800 | — | — |
| 2002-12-04 | $12.55 | $20.38 | 300 | — | — |
| 2002-12-03 | $12.50 | $20.30 | 200 | — | — |
| 2002-12-02 | $12.60 | $20.46 | 2,000 | — | — |
| 2002-11-29 | $12.69 | $20.61 | 1,100 | — | — |
| 2002-11-27 | $12.45 | $20.22 | 10,200 | — | — |
| 2002-11-26 | $12.35 | $20.05 | 1,800 | — | — |
| 2002-11-25 | $12.32 | $20.00 | 7,900 | — | — |
| 2002-11-22 | $12.20 | $19.81 | 3,900 | — | — |
| 2002-11-21 | $12.19 | $19.79 | 1,300 | — | — |
| 2002-11-20 | $12.15 | $19.73 | 600 | — | — |
| 2002-11-19 | $12.11 | $19.66 | 10,900 | — | — |
| 2002-11-18 | $11.96 | $19.42 | 1,800 | — | — |
| 2002-11-15 | $11.96 | $19.42 | 3,900 | — | — |
| 2002-11-14 | $11.96 | $19.42 | 800 | — | — |
| 2002-11-13 | $11.70 | $19.00 | 3,100 | — | — |
| 2002-11-12 | $11.85 | $19.24 | 5,900 | — | — |
| 2002-11-11 | $11.95 | $19.40 | 3,400 | — | — |
| 2002-11-08 | $11.95 | $19.40 | 3,200 | — | — |
| 2002-11-07 | $12.00 | $19.49 | 5,300 | — | — |
| 2002-11-06 | $11.94 | $19.39 | 6,300 | — | — |
| 2002-11-05 | $11.95 | $19.40 | 3,000 | — | — |
| 2002-11-04 | $11.85 | $19.24 | 6,500 | — | — |
| 2002-11-01 | $11.98 | $19.45 | 2,300 | — | — |
| 2002-10-31 | $11.97 | $19.44 | 8,900 | — | — |
| 2002-10-30 | $11.75 | $19.08 | 4,900 | — | — |
| 2002-10-29 | $11.65 | $18.92 | 6,200 | — | — |
| 2002-10-28 | $11.93 | $19.37 | 1,400 | — | — |
| 2002-10-25 | $11.84 | $19.23 | 6,100 | — | — |
| 2002-10-24 | $12.00 | $19.49 | 14,300 | — | — |
| 2002-10-23 | $11.98 | $19.45 | 4,700 | — | — |
| 2002-10-22 | $11.97 | $19.44 | 2,400 | — | — |
| 2002-10-21 | $12.00 | $19.49 | 4,100 | — | — |
| 2002-10-18 | $12.00 | $19.49 | 5,100 | — | — |
| 2002-10-17 | $11.90 | $19.32 | 7,600 | — | — |
| 2002-10-16 | $11.20 | $18.19 | 4,100 | — | — |
| 2002-10-15 | $11.10 | $18.02 | 2,200 | — | — |
| 2002-10-14 | $10.89 | $17.68 | 5,800 | — | — |
| 2002-10-11 | $10.55 | $17.13 | 7,600 | — | — |
| 2002-10-10 | $10.31 | $16.74 | 1,300 | — | — |
| 2002-10-09 | $10.44 | $16.79 | 5,900 | — | — |
| 2002-10-08 | $10.30 | $16.56 | 3,300 | — | — |
| 2002-10-07 | $10.19 | $16.39 | 5,600 | — | — |
| 2002-10-04 | $10.30 | $16.56 | 2,500 | — | — |
| 2002-10-03 | $10.18 | $16.37 | 2,700 | — | — |
| 2002-10-02 | $10.05 | $16.16 | 1,000 | — | — |
| 2002-10-01 | $10.15 | $16.32 | 4,600 | — | — |
| 2002-09-30 | $9.81 | $15.78 | 3,100 | — | — |
| 2002-09-27 | $9.96 | $16.02 | 10,400 | — | — |
| 2002-09-26 | $10.05 | $16.16 | 5,700 | — | — |
| 2002-09-25 | $10.30 | $16.56 | 1,100 | — | — |
| 2002-09-24 | $10.36 | $16.66 | 19,300 | — | — |
| 2002-09-23 | $11.00 | $17.69 | 3,400 | — | — |
| 2002-09-20 | $11.02 | $17.72 | 4,300 | — | — |
| 2002-09-19 | $11.05 | $17.77 | 2,900 | — | — |
| 2002-09-18 | $10.90 | $17.53 | 1,500 | — | — |
| 2002-09-17 | $10.95 | $17.61 | 1,300 | — | — |
| 2002-09-16 | $11.00 | $17.69 | 3,600 | — | — |
| 2002-09-13 | $11.03 | $17.74 | 7,200 | — | — |
| 2002-09-12 | $10.95 | $17.61 | 12,800 | — | — |
| 2002-09-11 | $10.95 | $17.61 | 1,200 | — | — |
| 2002-09-10 | $10.75 | $17.29 | 51,400 | — | — |
| 2002-09-09 | $10.87 | $17.48 | 53,200 | — | — |
| 2002-09-06 | $10.90 | $17.53 | 17,700 | — | — |
| 2002-09-05 | $11.05 | $17.77 | 3,900 | — | — |
| 2002-09-04 | $11.40 | $18.33 | 3,900 | — | — |
| 2002-09-03 | $11.10 | $17.85 | 5,500 | — | — |
| 2002-08-30 | $11.00 | $17.69 | 6,000 | — | — |
| 2002-08-29 | $10.80 | $17.37 | 3,300 | — | — |
| 2002-08-28 | $10.75 | $17.29 | 2,600 | — | — |
| 2002-08-27 | $10.26 | $16.50 | 23,000 | — | — |
| 2002-08-26 | $10.30 | $16.56 | 14,000 | — | — |
| 2002-08-23 | $10.17 | $16.36 | 6,500 | — | — |
| 2002-08-22 | $10.33 | $16.61 | 28,500 | — | — |
| 2002-08-21 | $10.80 | $17.37 | 30,600 | — | — |
| 2002-08-20 | $11.10 | $17.85 | 20,100 | — | — |
| 2002-08-19 | $11.60 | $18.66 | 11,300 | — | — |
| 2002-08-16 | $12.00 | $19.30 | 10,900 | — | — |
| 2002-08-15 | $12.00 | $19.30 | 29,300 | — | — |
| 2002-08-14 | $12.00 | $19.30 | 12,100 | — | — |
| 2002-08-13 | $12.00 | $19.30 | 4,100 | — | — |
| 2002-08-12 | $12.00 | $19.30 | 2,300 | — | — |
| 2002-08-09 | $11.98 | $19.27 | 5,400 | — | — |
| 2002-08-08 | $11.81 | $18.99 | 3,700 | — | — |
| 2002-08-07 | $11.93 | $19.19 | 7,400 | — | — |
| 2002-08-06 | $11.91 | $19.15 | 5,600 | — | — |
| 2002-08-05 | $11.68 | $18.78 | 3,000 | — | — |
| 2002-08-02 | $11.90 | $19.14 | 2,200 | — | — |
| 2002-08-01 | $11.90 | $19.14 | 33,200 | — | — |
| 2002-07-31 | $11.97 | $19.25 | 2,900 | — | — |
| 2002-07-30 | $11.95 | $19.22 | 5,700 | — | — |
| 2002-07-29 | $12.00 | $19.30 | 4,300 | — | — |
| 2002-07-26 | $12.02 | $19.33 | 31,000 | — | — |
| 2002-07-25 | $12.14 | $19.52 | 14,800 | — | — |
| 2002-07-24 | $12.13 | $19.51 | 7,600 | — | — |
| 2002-07-23 | $11.88 | $19.11 | 17,600 | — | — |
| 2002-07-22 | $12.14 | $19.52 | 13,400 | — | — |
| 2002-07-19 | $12.17 | $19.57 | 13,000 | — | — |
| 2002-07-18 | $12.00 | $19.30 | 4,700 | — | — |
| 2002-07-17 | $12.00 | $19.30 | 14,600 | — | — |
| 2002-07-16 | $11.99 | $19.28 | 23,900 | — | — |
| 2002-07-15 | $11.72 | $18.85 | 30,000 | — | — |
| 2002-07-12 | $12.00 | $19.30 | 16,400 | — | — |
| 2002-07-11 | $12.00 | $19.30 | 5,900 | — | — |
| 2002-07-10 | $12.00 | $19.14 | 2,600 | — | — |
| 2002-07-09 | $12.01 | $19.15 | 2,600 | — | — |
| 2002-07-08 | $11.96 | $19.07 | 3,400 | — | — |
| 2002-07-05 | $12.00 | $19.14 | 8,300 | — | — |
| 2002-07-03 | $11.95 | $19.06 | 21,700 | — | — |
| 2002-07-02 | $11.95 | $19.06 | 11,700 | — | — |
| 2002-07-01 | $11.95 | $19.06 | 18,100 | — | — |
| 2002-06-28 | $12.00 | $19.14 | 3,900 | — | — |
| 2002-06-27 | $12.00 | $19.14 | 13,500 | — | — |
| 2002-06-26 | $12.12 | $19.33 | 4,400 | — | — |
| 2002-06-25 | $12.00 | $19.14 | 4,800 | — | — |
| 2002-06-24 | $12.00 | $19.14 | 7,500 | — | — |
| 2002-06-21 | $12.00 | $19.14 | 12,900 | — | — |
| 2002-06-20 | $12.00 | $19.14 | 19,000 | — | — |
| 2002-06-19 | $12.00 | $19.14 | 10,800 | — | — |
| 2002-06-18 | $12.00 | $19.14 | 28,900 | — | — |
| 2002-06-17 | $11.95 | $19.06 | 18,200 | — | — |
| 2002-06-14 | $12.00 | $19.14 | 2,600 | — | — |
| 2002-06-13 | $12.00 | $19.14 | 13,800 | — | — |
| 2002-06-12 | $12.00 | $19.14 | 31,400 | — | — |
| 2002-06-11 | $12.00 | $19.14 | 5,400 | — | — |
| 2002-06-10 | $12.00 | $19.14 | 10,800 | — | — |
| 2002-06-07 | $12.00 | $19.14 | 7,500 | — | — |
| 2002-06-06 | $11.95 | $19.06 | 7,500 | — | — |
| 2002-06-05 | $12.00 | $19.14 | 21,700 | — | — |
| 2002-06-04 | $11.90 | $18.98 | 30,900 | — | — |
| 2002-06-03 | $12.00 | $19.14 | 31,300 | — | — |
| 2002-05-31 | $11.95 | $19.06 | 11,400 | — | — |
| 2002-05-30 | $12.00 | $19.14 | 15,300 | — | — |
| 2002-05-29 | $12.00 | $19.14 | 16,300 | — | — |
| 2002-05-28 | $11.98 | $19.11 | 0 | — | — |
| 2002-05-24 | $11.98 | $19.11 | 4,200 | — | — |
| 2002-05-23 | $11.95 | $19.06 | 1,300 | — | — |
| 2002-05-22 | $12.00 | $19.14 | 1,000 | — | — |
| 2002-05-21 | $12.01 | $19.15 | 0 | — | — |
| 2002-05-20 | $12.01 | $19.15 | 1,500 | — | — |
| 2002-05-17 | $11.90 | $18.98 | 1,500 | — | — |
| 2002-05-16 | $12.00 | $19.14 | 0 | — | — |
| 2002-05-15 | $12.00 | $19.14 | 6,200 | — | — |
| 2002-05-14 | $12.01 | $19.15 | 2,900 | — | — |
| 2002-05-13 | $12.00 | $19.14 | 19,800 | — | — |
| 2002-05-10 | $12.13 | $19.34 | 300 | — | — |
| 2002-05-09 | $12.03 | $19.19 | 5,500 | — | — |
| 2002-05-08 | $12.04 | $19.20 | 2,600 | — | — |
| 2002-05-07 | $12.07 | $19.25 | 4,400 | — | — |
| 2002-05-06 | $12.20 | $19.46 | 8,000 | — | — |
| 2002-05-03 | $12.20 | $19.46 | 11,800 | — | — |
| 2002-05-02 | $12.25 | $19.54 | 0 | — | — |
| 2002-05-01 | $12.25 | $19.54 | 7,500 | — | — |
| 2002-04-30 | $12.01 | $19.15 | 400 | — | — |
| 2002-04-29 | $12.15 | $19.38 | 7,200 | — | — |
| 2002-04-26 | $12.25 | $19.54 | 400 | — | — |
| 2002-04-25 | $12.22 | $19.49 | 3,000 | — | — |
| 2002-04-24 | $12.34 | $19.68 | 1,000 | — | — |
| 2002-04-23 | $12.30 | $19.62 | 800 | — | — |
| 2002-04-22 | $12.01 | $19.15 | 0 | — | — |
| 2002-04-19 | $12.01 | $19.15 | 1,000 | — | — |
| 2002-04-18 | $12.10 | $19.30 | 2,000 | — | — |
| 2002-04-17 | $12.20 | $19.46 | 700 | — | — |
| 2002-04-16 | $12.40 | $19.78 | 4,400 | — | — |
| 2002-04-15 | $12.13 | $19.34 | 4,000 | — | — |
| 2002-04-12 | $12.15 | $19.38 | 6,600 | — | — |
| 2002-04-11 | $12.04 | $19.20 | 11,100 | — | — |
| 2002-04-10 | $12.00 | $18.98 | 9,500 | — | — |
| 2002-04-09 | $11.75 | $18.58 | 500 | — | — |
| 2002-04-08 | $11.75 | $18.58 | 100 | — | — |
| 2002-04-05 | $11.80 | $18.66 | 2,100 | — | — |
| 2002-04-04 | $11.60 | $18.35 | 2,300 | — | — |
| 2002-04-03 | $11.52 | $18.22 | 4,100 | — | — |
| 2002-04-02 | $11.60 | $18.35 | 14,100 | — | — |
| 2002-04-01 | $11.78 | $18.63 | 3,600 | — | — |
| 2002-03-28 | $11.65 | $18.42 | 20,800 | — | — |
| 2002-03-27 | $11.48 | $18.16 | 8,300 | — | — |
| 2002-03-26 | $11.65 | $18.42 | 6,700 | — | — |
| 2002-03-25 | $11.75 | $18.58 | 3,800 | — | — |
| 2002-03-22 | $11.80 | $18.66 | 8,300 | — | — |
| 2002-03-21 | $11.65 | $18.42 | 100 | — | — |
| 2002-03-20 | $11.65 | $18.42 | 14,800 | — | — |
| 2002-03-19 | $11.83 | $18.71 | 12,600 | — | — |
| 2002-03-18 | $11.70 | $18.50 | 200 | — | — |
| 2002-03-15 | $11.75 | $18.58 | 700 | — | — |
| 2002-03-14 | $11.77 | $18.61 | 6,600 | — | — |
| 2002-03-13 | $11.75 | $18.58 | 3,600 | — | — |
| 2002-03-12 | $11.60 | $18.35 | 5,000 | — | — |
| 2002-03-11 | $11.50 | $18.19 | 500 | — | — |
| 2002-03-08 | $11.43 | $18.08 | 14,500 | — | — |
| 2002-03-07 | $11.11 | $17.57 | 14,900 | — | — |
| 2002-03-06 | $10.97 | $17.35 | 1,500 | — | — |
| 2002-03-05 | $10.73 | $16.97 | 1,600 | — | — |
| 2002-03-04 | $10.65 | $16.84 | 14,400 | — | — |
| 2002-03-01 | $10.50 | $16.61 | 27,800 | — | — |
| 2002-02-28 | $10.70 | $16.92 | 36,300 | — | — |
| 2002-02-27 | $10.53 | $16.65 | 6,600 | — | — |
| 2002-02-26 | $10.51 | $16.62 | 20,500 | — | — |
| 2002-02-25 | $10.50 | $16.61 | 8,100 | — | — |
| 2002-02-22 | $10.57 | $16.72 | 11,100 | — | — |
| 2002-02-21 | $10.61 | $16.78 | 4,200 | — | — |
| 2002-02-20 | $10.51 | $16.62 | 47,500 | — | — |
| 2002-02-19 | $10.81 | $17.10 | 6,100 | — | — |
| 2002-02-15 | $10.80 | $17.08 | 15,100 | — | — |
| 2002-02-14 | $11.06 | $17.49 | 4,200 | — | — |
| 2002-02-13 | $11.30 | $17.87 | 200 | — | — |
| 2002-02-12 | $11.26 | $17.81 | 0 | — | — |
| 2002-02-11 | $11.26 | $17.81 | 1,500 | — | — |
| 2002-02-08 | $11.33 | $17.92 | 100 | — | — |
| 2002-02-07 | $11.43 | $18.08 | 5,500 | — | — |
| 2002-02-06 | $11.47 | $18.14 | 1,300 | — | — |
| 2002-02-05 | $11.31 | $17.89 | 8,000 | — | — |
| 2002-02-04 | $11.24 | $17.78 | 800 | — | — |
| 2002-02-01 | $11.25 | $17.79 | 11,800 | — | — |
| 2002-01-31 | $11.27 | $17.82 | 3,300 | — | — |
| 2002-01-30 | $11.18 | $17.68 | 2,700 | — | — |
| 2002-01-29 | $11.16 | $17.65 | 2,100 | — | — |
| 2002-01-28 | $11.03 | $17.44 | 5,800 | — | — |
| 2002-01-25 | $11.11 | $17.57 | 8,900 | — | — |
| 2002-01-24 | $11.08 | $17.52 | 2,700 | — | — |
| 2002-01-23 | $11.00 | $17.40 | 5,500 | — | — |
| 2002-01-22 | $11.03 | $17.44 | 2,700 | — | — |
| 2002-01-18 | $11.05 | $17.48 | 6,200 | — | — |
| 2002-01-17 | $11.05 | $17.48 | 3,800 | — | — |
| 2002-01-16 | $10.95 | $17.32 | 100 | — | — |
| 2002-01-15 | $10.95 | $17.32 | 2,400 | — | — |
| 2002-01-14 | $10.82 | $17.11 | 3,000 | — | — |
| 2002-01-11 | $10.90 | $17.24 | 1,800 | — | — |
| 2002-01-10 | $10.90 | $17.08 | 2,200 | — | — |
| 2002-01-09 | $10.86 | $17.02 | 1,800 | — | — |
| 2002-01-08 | $10.76 | $16.86 | 1,100 | — | — |
| 2002-01-07 | $10.87 | $17.03 | 7,800 | — | — |
| 2002-01-04 | $10.95 | $17.16 | 4,600 | — | — |
| 2002-01-03 | $10.80 | $16.92 | 500 | — | — |
| 2002-01-02 | $10.79 | $16.91 | 16,200 | — | — |