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
- 1973-05-03 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 | $8.95 | $12.01 | 190,500 | — | — |
| 2002-12-30 | $8.97 | $12.03 | 141,900 | — | — |
| 2002-12-27 | $8.51 | $11.42 | 41,100 | — | — |
| 2002-12-26 | $8.64 | $11.59 | 31,400 | — | — |
| 2002-12-24 | $8.50 | $11.40 | 32,100 | — | — |
| 2002-12-23 | $8.39 | $11.25 | 92,200 | — | — |
| 2002-12-20 | $8.34 | $11.19 | 304,400 | — | — |
| 2002-12-19 | $8.00 | $10.73 | 277,500 | — | — |
| 2002-12-18 | $8.42 | $11.29 | 151,700 | — | — |
| 2002-12-17 | $8.89 | $11.92 | 110,800 | — | — |
| 2002-12-16 | $9.08 | $12.18 | 94,100 | — | — |
| 2002-12-13 | $8.80 | $11.80 | 54,400 | — | — |
| 2002-12-12 | $8.99 | $12.06 | 94,800 | — | — |
| 2002-12-11 | $9.29 | $12.46 | 73,800 | — | — |
| 2002-12-10 | $9.97 | $13.37 | 66,300 | — | — |
| 2002-12-09 | $9.62 | $12.90 | 69,600 | — | — |
| 2002-12-06 | $9.39 | $12.60 | 69,900 | — | — |
| 2002-12-05 | $9.60 | $12.88 | 133,600 | — | — |
| 2002-12-04 | $10.06 | $13.49 | 155,100 | — | — |
| 2002-12-03 | $10.20 | $13.68 | 78,000 | — | — |
| 2002-12-02 | $10.12 | $13.57 | 119,500 | — | — |
| 2002-11-29 | $9.25 | $12.41 | 44,600 | — | — |
| 2002-11-27 | $9.40 | $12.61 | 161,000 | — | — |
| 2002-11-26 | $9.30 | $12.47 | 162,000 | — | — |
| 2002-11-25 | $9.77 | $13.11 | 61,200 | — | — |
| 2002-11-22 | $9.94 | $13.33 | 205,300 | — | — |
| 2002-11-21 | $9.99 | $13.40 | 145,200 | — | — |
| 2002-11-20 | $9.36 | $12.56 | 67,100 | — | — |
| 2002-11-19 | $9.20 | $12.34 | 106,300 | — | — |
| 2002-11-18 | $8.90 | $11.94 | 106,200 | — | — |
| 2002-11-15 | $9.38 | $12.58 | 171,500 | — | — |
| 2002-11-14 | $9.50 | $12.74 | 136,600 | — | — |
| 2002-11-13 | $9.25 | $12.41 | 75,800 | — | — |
| 2002-11-12 | $9.05 | $12.14 | 166,300 | — | — |
| 2002-11-11 | $8.95 | $12.01 | 114,700 | — | — |
| 2002-11-08 | $8.85 | $11.87 | 121,900 | — | — |
| 2002-11-07 | $9.04 | $12.13 | 128,200 | — | — |
| 2002-11-06 | $9.85 | $13.21 | 158,000 | — | — |
| 2002-11-05 | $10.31 | $13.83 | 234,200 | — | — |
| 2002-11-04 | $11.98 | $16.07 | 108,600 | — | — |
| 2002-11-01 | $12.15 | $16.30 | 79,800 | — | — |
| 2002-10-31 | $11.83 | $15.87 | 74,800 | — | — |
| 2002-10-30 | $12.00 | $16.10 | 74,500 | — | — |
| 2002-10-29 | $12.00 | $16.10 | 52,300 | — | — |
| 2002-10-28 | $11.81 | $15.84 | 60,900 | — | — |
| 2002-10-25 | $11.66 | $15.64 | 38,000 | — | — |
| 2002-10-24 | $11.59 | $15.55 | 77,000 | — | — |
| 2002-10-23 | $11.14 | $14.87 | 73,800 | — | — |
| 2002-10-22 | $11.06 | $14.76 | 79,400 | — | — |
| 2002-10-21 | $11.17 | $14.91 | 85,400 | — | — |
| 2002-10-18 | $11.59 | $15.47 | 43,300 | — | — |
| 2002-10-17 | $11.69 | $15.60 | 49,700 | — | — |
| 2002-10-16 | $11.67 | $15.57 | 162,800 | — | — |
| 2002-10-15 | $11.72 | $15.64 | 196,800 | — | — |
| 2002-10-14 | $10.23 | $13.65 | 74,400 | — | — |
| 2002-10-11 | $11.39 | $15.20 | 92,500 | — | — |
| 2002-10-10 | $10.59 | $14.13 | 55,700 | — | — |
| 2002-10-09 | $10.06 | $13.42 | 92,300 | — | — |
| 2002-10-08 | $10.28 | $13.72 | 106,900 | — | — |
| 2002-10-07 | $10.68 | $14.25 | 73,100 | — | — |
| 2002-10-04 | $11.60 | $15.48 | 218,200 | — | — |
| 2002-10-03 | $11.51 | $15.36 | 93,800 | — | — |
| 2002-10-02 | $11.55 | $15.41 | 139,400 | — | — |
| 2002-10-01 | $11.16 | $14.89 | 58,600 | — | — |
| 2002-09-30 | $10.94 | $14.60 | 214,500 | — | — |
| 2002-09-27 | $11.68 | $15.59 | 124,800 | — | — |
| 2002-09-26 | $11.95 | $15.95 | 165,600 | — | — |
| 2002-09-25 | $11.17 | $14.91 | 143,600 | — | — |
| 2002-09-24 | $10.75 | $14.34 | 109,800 | — | — |
| 2002-09-23 | $10.66 | $14.22 | 117,200 | — | — |
| 2002-09-20 | $10.72 | $14.30 | 201,900 | — | — |
| 2002-09-19 | $10.86 | $14.49 | 244,700 | — | — |
| 2002-09-18 | $10.00 | $13.34 | 137,400 | — | — |
| 2002-09-17 | $10.00 | $13.34 | 426,300 | — | — |
| 2002-09-16 | $10.43 | $13.92 | 234,800 | — | — |
| 2002-09-13 | $11.28 | $15.05 | 132,000 | — | — |
| 2002-09-12 | $11.25 | $15.01 | 43,900 | — | — |
| 2002-09-11 | $11.61 | $15.49 | 65,300 | — | — |
| 2002-09-10 | $11.87 | $15.84 | 71,500 | — | — |
| 2002-09-09 | $12.05 | $16.08 | 85,500 | — | — |
| 2002-09-06 | $12.09 | $16.13 | 119,300 | — | — |
| 2002-09-05 | $11.95 | $15.95 | 154,800 | — | — |
| 2002-09-04 | $12.32 | $16.44 | 103,500 | — | — |
| 2002-09-03 | $11.71 | $15.63 | 96,300 | — | — |
| 2002-08-30 | $11.99 | $16.00 | 116,600 | — | — |
| 2002-08-29 | $11.13 | $14.85 | 164,300 | — | — |
| 2002-08-28 | $11.39 | $15.20 | 47,700 | — | — |
| 2002-08-27 | $11.72 | $15.64 | 71,400 | — | — |
| 2002-08-26 | $11.78 | $15.72 | 91,800 | — | — |
| 2002-08-23 | $11.18 | $14.92 | 122,400 | — | — |
| 2002-08-22 | $11.75 | $15.68 | 194,000 | — | — |
| 2002-08-21 | $12.20 | $16.28 | 38,600 | — | — |
| 2002-08-20 | $11.54 | $15.40 | 43,500 | — | — |
| 2002-08-19 | $12.17 | $16.24 | 21,100 | — | — |
| 2002-08-16 | $11.97 | $15.97 | 58,600 | — | — |
| 2002-08-15 | $11.31 | $15.09 | 14,800 | — | — |
| 2002-08-14 | $11.56 | $15.43 | 58,800 | — | — |
| 2002-08-13 | $11.09 | $14.80 | 51,500 | — | — |
| 2002-08-12 | $11.56 | $15.43 | 34,100 | — | — |
| 2002-08-09 | $11.82 | $15.77 | 78,500 | — | — |
| 2002-08-08 | $12.14 | $16.20 | 57,300 | — | — |
| 2002-08-07 | $12.15 | $16.14 | 35,000 | — | — |
| 2002-08-06 | $12.20 | $16.21 | 43,800 | — | — |
| 2002-08-05 | $11.13 | $14.78 | 63,800 | — | — |
| 2002-08-02 | $11.44 | $15.20 | 72,400 | — | — |
| 2002-08-01 | $12.23 | $16.25 | 103,500 | — | — |
| 2002-07-31 | $11.83 | $15.71 | 132,100 | — | — |
| 2002-07-30 | $12.82 | $17.03 | 137,900 | — | — |
| 2002-07-29 | $12.90 | $17.14 | 242,200 | — | — |
| 2002-07-26 | $13.00 | $17.27 | 110,800 | — | — |
| 2002-07-25 | $13.12 | $17.43 | 203,300 | — | — |
| 2002-07-24 | $12.08 | $16.05 | 230,500 | — | — |
| 2002-07-23 | $10.56 | $14.03 | 108,200 | — | — |
| 2002-07-22 | $10.79 | $14.33 | 166,900 | — | — |
| 2002-07-19 | $11.52 | $15.30 | 131,800 | — | — |
| 2002-07-18 | $11.80 | $15.67 | 137,300 | — | — |
| 2002-07-17 | $11.84 | $15.73 | 51,200 | — | — |
| 2002-07-16 | $11.93 | $15.85 | 55,900 | — | — |
| 2002-07-15 | $12.57 | $16.70 | 121,800 | — | — |
| 2002-07-12 | $12.92 | $17.16 | 50,300 | — | — |
| 2002-07-11 | $13.23 | $17.57 | 194,100 | — | — |
| 2002-07-10 | $13.36 | $17.75 | 138,000 | — | — |
| 2002-07-09 | $13.80 | $18.33 | 130,000 | — | — |
| 2002-07-08 | $13.61 | $18.08 | 76,100 | — | — |
| 2002-07-05 | $14.25 | $18.93 | 60,700 | — | — |
| 2002-07-03 | $13.85 | $18.40 | 66,000 | — | — |
| 2002-07-02 | $14.15 | $18.80 | 137,400 | — | — |
| 2002-07-01 | $14.20 | $18.86 | 173,700 | — | — |
| 2002-06-28 | $14.36 | $19.08 | 411,400 | — | — |
| 2002-06-27 | $14.30 | $19.00 | 170,200 | — | — |
| 2002-06-26 | $13.96 | $18.54 | 156,600 | — | — |
| 2002-06-25 | $13.80 | $18.33 | 262,000 | — | — |
| 2002-06-24 | $14.76 | $19.61 | 134,400 | — | — |
| 2002-06-21 | $15.11 | $20.07 | 757,600 | — | — |
| 2002-06-20 | $14.55 | $19.33 | 236,100 | — | — |
| 2002-06-19 | $13.16 | $17.48 | 315,100 | — | — |
| 2002-06-18 | $13.10 | $17.40 | 158,600 | — | — |
| 2002-06-17 | $13.30 | $17.67 | 88,400 | — | — |
| 2002-06-14 | $12.62 | $16.76 | 70,900 | — | — |
| 2002-06-13 | $11.95 | $15.87 | 108,800 | — | — |
| 2002-06-12 | $12.80 | $17.00 | 124,000 | — | — |
| 2002-06-11 | $12.34 | $16.39 | 70,200 | — | — |
| 2002-06-10 | $13.15 | $17.47 | 60,800 | — | — |
| 2002-06-07 | $13.50 | $17.93 | 79,800 | — | — |
| 2002-06-06 | $12.82 | $17.03 | 117,800 | — | — |
| 2002-06-05 | $13.15 | $17.47 | 119,300 | — | — |
| 2002-06-04 | $12.96 | $17.22 | 97,900 | — | — |
| 2002-06-03 | $13.35 | $17.73 | 76,200 | — | — |
| 2002-05-31 | $13.95 | $18.53 | 148,100 | — | — |
| 2002-05-30 | $14.01 | $18.61 | 89,500 | — | — |
| 2002-05-29 | $13.88 | $18.44 | 73,800 | — | — |
| 2002-05-28 | $14.41 | $19.14 | 104,000 | — | — |
| 2002-05-24 | $14.35 | $19.06 | 120,000 | — | — |
| 2002-05-23 | $15.20 | $20.19 | 95,700 | — | — |
| 2002-05-22 | $15.39 | $20.44 | 176,400 | — | — |
| 2002-05-21 | $14.97 | $19.89 | 256,800 | — | — |
| 2002-05-20 | $15.21 | $20.20 | 124,900 | — | — |
| 2002-05-17 | $15.10 | $20.06 | 193,200 | — | — |
| 2002-05-16 | $15.00 | $19.93 | 291,000 | — | — |
| 2002-05-15 | $14.78 | $19.63 | 183,300 | — | — |
| 2002-05-14 | $14.50 | $19.26 | 96,300 | — | — |
| 2002-05-13 | $13.95 | $18.53 | 152,500 | — | — |
| 2002-05-10 | $14.31 | $19.01 | 175,900 | — | — |
| 2002-05-09 | $14.11 | $18.74 | 72,300 | — | — |
| 2002-05-08 | $14.24 | $18.92 | 114,700 | — | — |
| 2002-05-07 | $13.70 | $18.20 | 56,000 | — | — |
| 2002-05-06 | $13.76 | $18.28 | 62,700 | — | — |
| 2002-05-03 | $14.42 | $19.15 | 80,100 | — | — |
| 2002-05-02 | $14.13 | $18.77 | 174,200 | — | — |
| 2002-05-01 | $13.87 | $18.42 | 193,200 | — | — |
| 2002-04-30 | $13.75 | $18.26 | 311,000 | — | — |
| 2002-04-29 | $13.78 | $18.30 | 53,200 | — | — |
| 2002-04-26 | $13.70 | $18.20 | 53,100 | — | — |
| 2002-04-25 | $13.97 | $18.56 | 56,000 | — | — |
| 2002-04-24 | $13.44 | $17.78 | 61,500 | — | — |
| 2002-04-23 | $13.48 | $17.83 | 123,800 | — | — |
| 2002-04-22 | $13.20 | $17.46 | 82,500 | — | — |
| 2002-04-19 | $13.40 | $17.73 | 131,400 | — | — |
| 2002-04-18 | $13.60 | $17.99 | 143,200 | — | — |
| 2002-04-17 | $13.50 | $17.86 | 372,800 | — | — |
| 2002-04-16 | $13.13 | $17.37 | 580,500 | — | — |
| 2002-04-15 | $13.05 | $17.26 | 237,200 | — | — |
| 2002-04-12 | $12.83 | $16.97 | 156,400 | — | — |
| 2002-04-11 | $12.38 | $16.38 | 176,900 | — | — |
| 2002-04-10 | $12.84 | $16.99 | 125,600 | — | — |
| 2002-04-09 | $12.24 | $16.19 | 72,700 | — | — |
| 2002-04-08 | $12.40 | $16.40 | 68,500 | — | — |
| 2002-04-05 | $12.00 | $15.88 | 278,500 | — | — |
| 2002-04-04 | $12.05 | $15.94 | 239,700 | — | — |
| 2002-04-03 | $12.13 | $16.05 | 74,600 | — | — |
| 2002-04-02 | $11.65 | $15.41 | 133,800 | — | — |
| 2002-04-01 | $12.20 | $16.14 | 113,400 | — | — |
| 2002-03-28 | $12.20 | $16.14 | 119,300 | — | — |
| 2002-03-27 | $12.67 | $16.76 | 75,600 | — | — |
| 2002-03-26 | $12.55 | $16.60 | 57,200 | — | — |
| 2002-03-25 | $11.98 | $15.85 | 232,600 | — | — |
| 2002-03-22 | $12.80 | $16.93 | 57,000 | — | — |
| 2002-03-21 | $11.99 | $15.86 | 74,600 | — | — |
| 2002-03-20 | $12.03 | $15.91 | 137,800 | — | — |
| 2002-03-19 | $12.52 | $16.56 | 190,600 | — | — |
| 2002-03-18 | $12.36 | $16.35 | 80,500 | — | — |
| 2002-03-15 | $11.95 | $15.81 | 149,300 | — | — |
| 2002-03-14 | $12.91 | $17.08 | 54,900 | — | — |
| 2002-03-13 | $12.81 | $16.95 | 106,000 | — | — |
| 2002-03-12 | $12.45 | $16.47 | 112,600 | — | — |
| 2002-03-11 | $12.50 | $16.54 | 98,200 | — | — |
| 2002-03-08 | $12.65 | $16.73 | 122,900 | — | — |
| 2002-03-07 | $13.00 | $17.20 | 211,100 | — | — |
| 2002-03-06 | $12.10 | $16.01 | 131,600 | — | — |
| 2002-03-05 | $12.25 | $16.21 | 68,900 | — | — |
| 2002-03-04 | $11.64 | $15.40 | 105,800 | — | — |
| 2002-03-01 | $11.30 | $14.95 | 75,200 | — | — |
| 2002-02-28 | $11.25 | $14.88 | 88,800 | — | — |
| 2002-02-27 | $11.60 | $15.35 | 67,000 | — | — |
| 2002-02-26 | $11.66 | $15.43 | 133,500 | — | — |
| 2002-02-25 | $11.73 | $15.52 | 97,900 | — | — |
| 2002-02-22 | $12.08 | $15.98 | 77,400 | — | — |
| 2002-02-21 | $11.00 | $14.55 | 111,200 | — | — |
| 2002-02-20 | $11.58 | $15.32 | 202,800 | — | — |
| 2002-02-19 | $10.54 | $13.94 | 394,700 | — | — |
| 2002-02-15 | $10.92 | $14.45 | 271,100 | — | — |
| 2002-02-14 | $11.21 | $14.83 | 175,600 | — | — |
| 2002-02-13 | $11.90 | $15.74 | 174,600 | — | — |
| 2002-02-12 | $11.84 | $15.66 | 444,100 | — | — |
| 2002-02-11 | $12.05 | $15.94 | 598,500 | — | — |
| 2002-02-08 | $11.80 | $15.61 | 268,800 | — | — |
| 2002-02-07 | $12.36 | $16.35 | 126,600 | — | — |
| 2002-02-06 | $14.01 | $18.53 | 133,400 | — | — |
| 2002-02-05 | $14.00 | $18.52 | 128,700 | — | — |
| 2002-02-04 | $14.05 | $18.59 | 226,600 | — | — |
| 2002-02-01 | $14.20 | $18.79 | 131,900 | — | — |
| 2002-01-31 | $14.70 | $19.45 | 136,200 | — | — |
| 2002-01-30 | $14.88 | $19.61 | 60,900 | — | — |
| 2002-01-29 | $15.00 | $19.77 | 89,500 | — | — |
| 2002-01-28 | $15.05 | $19.84 | 109,500 | — | — |
| 2002-01-25 | $15.06 | $19.85 | 156,600 | — | — |
| 2002-01-24 | $14.52 | $19.14 | 34,400 | — | — |
| 2002-01-23 | $14.49 | $19.10 | 62,600 | — | — |
| 2002-01-22 | $14.47 | $19.07 | 145,300 | — | — |
| 2002-01-18 | $15.05 | $19.84 | 85,900 | — | — |
| 2002-01-17 | $15.10 | $19.90 | 94,400 | — | — |
| 2002-01-16 | $15.08 | $19.88 | 194,800 | — | — |
| 2002-01-15 | $14.75 | $19.44 | 157,000 | — | — |
| 2002-01-14 | $13.98 | $18.43 | 256,400 | — | — |
| 2002-01-11 | $14.34 | $18.90 | 131,500 | — | — |
| 2002-01-10 | $14.99 | $19.76 | 69,900 | — | — |
| 2002-01-09 | $14.48 | $19.09 | 100,100 | — | — |
| 2002-01-08 | $15.25 | $20.10 | 155,000 | — | — |
| 2002-01-07 | $14.95 | $19.70 | 372,500 | — | — |
| 2002-01-04 | $14.85 | $19.57 | 281,100 | — | — |
| 2002-01-03 | $14.83 | $19.55 | 230,200 | — | — |
| 2002-01-02 | $14.40 | $18.98 | 221,800 | — | — |