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 | $11.56 | $31.49 | 165,600 | — | — |
| 2002-12-30 | $11.53 | $31.41 | 221,400 | — | — |
| 2002-12-27 | $11.68 | $31.82 | 124,000 | — | — |
| 2002-12-26 | $11.70 | $31.87 | 101,600 | — | — |
| 2002-12-24 | $11.70 | $31.87 | 93,400 | — | — |
| 2002-12-23 | $11.65 | $31.74 | 135,000 | — | — |
| 2002-12-20 | $11.60 | $31.60 | 229,900 | — | — |
| 2002-12-19 | $11.75 | $32.01 | 248,500 | — | — |
| 2002-12-18 | $11.61 | $31.63 | 193,900 | — | — |
| 2002-12-17 | $11.60 | $31.60 | 384,900 | — | — |
| 2002-12-16 | $11.59 | $31.57 | 231,400 | — | — |
| 2002-12-13 | $11.49 | $31.30 | 204,600 | — | — |
| 2002-12-12 | $11.30 | $30.78 | 167,300 | — | — |
| 2002-12-11 | $11.39 | $31.03 | 240,900 | — | — |
| 2002-12-10 | $11.16 | $30.40 | 770,500 | — | — |
| 2002-12-09 | $10.01 | $27.27 | 189,100 | — | — |
| 2002-12-06 | $9.87 | $26.89 | 185,100 | — | — |
| 2002-12-05 | $9.79 | $26.67 | 143,900 | — | — |
| 2002-12-04 | $9.80 | $26.70 | 199,700 | — | — |
| 2002-12-03 | $9.81 | $26.72 | 172,600 | — | — |
| 2002-12-02 | $9.86 | $26.86 | 234,800 | — | — |
| 2002-11-29 | $9.77 | $26.62 | 52,500 | — | — |
| 2002-11-27 | $9.91 | $27.00 | 150,600 | — | — |
| 2002-11-26 | $9.65 | $26.29 | 178,300 | — | — |
| 2002-11-25 | $9.74 | $26.53 | 150,500 | — | — |
| 2002-11-22 | $9.59 | $26.12 | 110,500 | — | — |
| 2002-11-21 | $9.49 | $25.85 | 156,200 | — | — |
| 2002-11-20 | $9.25 | $25.20 | 257,200 | — | — |
| 2002-11-19 | $9.70 | $26.10 | 92,900 | — | — |
| 2002-11-18 | $9.66 | $25.99 | 117,800 | — | — |
| 2002-11-15 | $9.68 | $26.04 | 106,300 | — | — |
| 2002-11-14 | $9.69 | $26.07 | 91,600 | — | — |
| 2002-11-13 | $9.83 | $26.45 | 75,200 | — | — |
| 2002-11-12 | $9.53 | $25.64 | 75,800 | — | — |
| 2002-11-11 | $9.85 | $26.50 | 138,800 | — | — |
| 2002-11-08 | $9.93 | $26.72 | 226,600 | — | — |
| 2002-11-07 | $10.19 | $27.42 | 118,500 | — | — |
| 2002-11-06 | $10.27 | $27.63 | 277,200 | — | — |
| 2002-11-05 | $10.21 | $27.47 | 108,100 | — | — |
| 2002-11-04 | $10.23 | $27.52 | 267,400 | — | — |
| 2002-11-01 | $10.25 | $27.58 | 129,500 | — | — |
| 2002-10-31 | $10.30 | $27.71 | 146,000 | — | — |
| 2002-10-30 | $10.25 | $27.58 | 158,300 | — | — |
| 2002-10-29 | $10.80 | $29.06 | 117,400 | — | — |
| 2002-10-28 | $10.68 | $28.73 | 127,400 | — | — |
| 2002-10-25 | $10.70 | $28.79 | 98,400 | — | — |
| 2002-10-24 | $10.69 | $28.76 | 97,700 | — | — |
| 2002-10-23 | $10.60 | $28.52 | 84,000 | — | — |
| 2002-10-22 | $10.14 | $27.28 | 104,100 | — | — |
| 2002-10-21 | $9.88 | $26.58 | 102,500 | — | — |
| 2002-10-18 | $9.61 | $25.86 | 144,800 | — | — |
| 2002-10-17 | $9.75 | $26.23 | 109,800 | — | — |
| 2002-10-16 | $9.68 | $26.04 | 60,400 | — | — |
| 2002-10-15 | $10.19 | $27.42 | 191,800 | — | — |
| 2002-10-14 | $9.97 | $26.82 | 90,500 | — | — |
| 2002-10-11 | $9.85 | $26.50 | 86,800 | — | — |
| 2002-10-10 | $9.80 | $26.37 | 212,100 | — | — |
| 2002-10-09 | $9.20 | $24.75 | 246,500 | — | — |
| 2002-10-08 | $10.28 | $27.66 | 202,500 | — | — |
| 2002-10-07 | $10.52 | $28.30 | 73,400 | — | — |
| 2002-10-04 | $10.80 | $29.06 | 94,000 | — | — |
| 2002-10-03 | $10.96 | $29.49 | 137,700 | — | — |
| 2002-10-02 | $11.25 | $30.27 | 141,900 | — | — |
| 2002-10-01 | $11.43 | $30.75 | 142,400 | — | — |
| 2002-09-30 | $11.20 | $30.13 | 211,000 | — | — |
| 2002-09-27 | $10.70 | $28.79 | 136,200 | — | — |
| 2002-09-26 | $10.96 | $29.49 | 114,300 | — | — |
| 2002-09-25 | $10.52 | $28.30 | 245,800 | — | — |
| 2002-09-24 | $10.94 | $29.43 | 150,100 | — | — |
| 2002-09-23 | $10.90 | $29.33 | 128,100 | — | — |
| 2002-09-20 | $11.45 | $30.81 | 147,900 | — | — |
| 2002-09-19 | $11.31 | $30.43 | 107,100 | — | — |
| 2002-09-18 | $11.86 | $31.91 | 89,400 | — | — |
| 2002-09-17 | $11.10 | $29.86 | 119,600 | — | — |
| 2002-09-16 | $11.95 | $32.15 | 152,100 | — | — |
| 2002-09-13 | $12.00 | $32.29 | 104,300 | — | — |
| 2002-09-12 | $11.50 | $30.94 | 93,300 | — | — |
| 2002-09-11 | $12.05 | $32.42 | 34,800 | — | — |
| 2002-09-10 | $12.21 | $32.85 | 81,200 | — | — |
| 2002-09-09 | $12.30 | $33.09 | 105,100 | — | — |
| 2002-09-06 | $12.03 | $32.37 | 91,800 | — | — |
| 2002-09-05 | $12.15 | $32.69 | 99,900 | — | — |
| 2002-09-04 | $12.71 | $34.20 | 97,500 | — | — |
| 2002-09-03 | $12.00 | $32.29 | 109,200 | — | — |
| 2002-08-30 | $12.72 | $34.22 | 142,700 | — | — |
| 2002-08-29 | $12.80 | $34.44 | 85,200 | — | — |
| 2002-08-28 | $12.60 | $33.90 | 98,100 | — | — |
| 2002-08-27 | $12.86 | $34.60 | 143,100 | — | — |
| 2002-08-26 | $13.08 | $35.19 | 222,300 | — | — |
| 2002-08-23 | $12.01 | $32.31 | 87,200 | — | — |
| 2002-08-22 | $12.40 | $33.36 | 239,200 | — | — |
| 2002-08-21 | $12.25 | $32.96 | 165,500 | — | — |
| 2002-08-20 | $11.82 | $31.80 | 258,400 | — | — |
| 2002-08-19 | $11.75 | $31.29 | 149,500 | — | — |
| 2002-08-16 | $11.50 | $30.62 | 135,500 | — | — |
| 2002-08-15 | $11.77 | $31.34 | 188,900 | — | — |
| 2002-08-14 | $11.80 | $31.42 | 520,200 | — | — |
| 2002-08-13 | $13.45 | $35.82 | 110,400 | — | — |
| 2002-08-12 | $13.61 | $36.24 | 85,900 | — | — |
| 2002-08-09 | $13.45 | $35.82 | 130,100 | — | — |
| 2002-08-08 | $13.65 | $36.35 | 189,000 | — | — |
| 2002-08-07 | $13.50 | $35.95 | 156,000 | — | — |
| 2002-08-06 | $13.00 | $34.62 | 154,100 | — | — |
| 2002-08-05 | $11.95 | $31.82 | 108,300 | — | — |
| 2002-08-02 | $12.01 | $31.98 | 116,900 | — | — |
| 2002-08-01 | $12.54 | $33.39 | 132,200 | — | — |
| 2002-07-31 | $12.25 | $32.62 | 96,600 | — | — |
| 2002-07-30 | $12.48 | $33.23 | 244,900 | — | — |
| 2002-07-29 | $12.43 | $33.10 | 137,300 | — | — |
| 2002-07-26 | $11.95 | $31.82 | 86,400 | — | — |
| 2002-07-25 | $11.25 | $29.96 | 176,900 | — | — |
| 2002-07-24 | $11.50 | $30.62 | 242,200 | — | — |
| 2002-07-23 | $10.69 | $28.47 | 189,600 | — | — |
| 2002-07-22 | $11.58 | $30.84 | 108,500 | — | — |
| 2002-07-19 | $11.45 | $30.49 | 161,700 | — | — |
| 2002-07-18 | $12.20 | $32.49 | 155,700 | — | — |
| 2002-07-17 | $12.85 | $34.22 | 96,400 | — | — |
| 2002-07-16 | $12.64 | $33.66 | 193,000 | — | — |
| 2002-07-15 | $13.18 | $35.10 | 115,500 | — | — |
| 2002-07-12 | $12.50 | $33.29 | 107,200 | — | — |
| 2002-07-11 | $12.70 | $33.82 | 124,100 | — | — |
| 2002-07-10 | $12.72 | $33.87 | 314,400 | — | — |
| 2002-07-09 | $12.65 | $33.69 | 129,900 | — | — |
| 2002-07-08 | $12.81 | $34.11 | 75,000 | — | — |
| 2002-07-05 | $12.90 | $34.35 | 30,500 | — | — |
| 2002-07-03 | $12.70 | $33.82 | 102,400 | — | — |
| 2002-07-02 | $12.86 | $34.25 | 133,000 | — | — |
| 2002-07-01 | $12.98 | $34.57 | 186,700 | — | — |
| 2002-06-28 | $13.80 | $36.75 | 447,800 | — | — |
| 2002-06-27 | $13.15 | $35.02 | 349,400 | — | — |
| 2002-06-26 | $12.81 | $34.11 | 240,300 | — | — |
| 2002-06-25 | $12.53 | $33.37 | 108,500 | — | — |
| 2002-06-24 | $12.36 | $32.91 | 173,300 | — | — |
| 2002-06-21 | $12.75 | $33.95 | 176,500 | — | — |
| 2002-06-20 | $12.46 | $33.18 | 217,800 | — | — |
| 2002-06-19 | $12.75 | $33.95 | 197,400 | — | — |
| 2002-06-18 | $12.88 | $34.30 | 278,200 | — | — |
| 2002-06-17 | $12.21 | $32.52 | 564,800 | — | — |
| 2002-06-14 | $11.38 | $30.30 | 181,400 | — | — |
| 2002-06-13 | $11.45 | $30.49 | 227,000 | — | — |
| 2002-06-12 | $11.40 | $30.36 | 317,100 | — | — |
| 2002-06-11 | $11.47 | $30.54 | 210,700 | — | — |
| 2002-06-10 | $11.81 | $31.45 | 192,000 | — | — |
| 2002-06-07 | $11.91 | $31.72 | 279,000 | — | — |
| 2002-06-06 | $11.80 | $31.42 | 355,200 | — | — |
| 2002-06-05 | $12.26 | $32.65 | 865,900 | — | — |
| 2002-06-04 | $14.15 | $37.68 | 293,400 | — | — |
| 2002-06-03 | $13.65 | $36.35 | 302,300 | — | — |
| 2002-05-31 | $13.95 | $37.15 | 129,000 | — | — |
| 2002-05-30 | $14.21 | $37.84 | 85,900 | — | — |
| 2002-05-29 | $14.45 | $38.48 | 117,400 | — | — |
| 2002-05-28 | $14.65 | $39.01 | 184,700 | — | — |
| 2002-05-24 | $14.14 | $37.65 | 151,700 | — | — |
| 2002-05-23 | $14.65 | $39.01 | 142,700 | — | — |
| 2002-05-22 | $14.25 | $37.95 | 182,800 | — | — |
| 2002-05-21 | $14.09 | $37.52 | 146,400 | — | — |
| 2002-05-20 | $14.34 | $37.87 | 140,900 | — | — |
| 2002-05-17 | $14.31 | $37.79 | 188,400 | — | — |
| 2002-05-16 | $14.10 | $37.23 | 199,600 | — | — |
| 2002-05-15 | $14.98 | $39.56 | 199,800 | — | — |
| 2002-05-14 | $15.08 | $39.82 | 225,300 | — | — |
| 2002-05-13 | $15.15 | $40.01 | 159,900 | — | — |
| 2002-05-10 | $15.11 | $39.90 | 98,000 | — | — |
| 2002-05-09 | $15.49 | $40.90 | 86,600 | — | — |
| 2002-05-08 | $16.34 | $43.15 | 116,700 | — | — |
| 2002-05-07 | $15.27 | $40.32 | 123,100 | — | — |
| 2002-05-06 | $15.68 | $41.41 | 155,400 | — | — |
| 2002-05-03 | $16.41 | $43.33 | 210,900 | — | — |
| 2002-05-02 | $15.51 | $40.96 | 167,700 | — | — |
| 2002-05-01 | $15.75 | $41.59 | 73,200 | — | — |
| 2002-04-30 | $15.99 | $42.23 | 108,800 | — | — |
| 2002-04-29 | $15.71 | $41.49 | 67,600 | — | — |
| 2002-04-26 | $15.50 | $40.93 | 76,900 | — | — |
| 2002-04-25 | $16.10 | $42.52 | 74,000 | — | — |
| 2002-04-24 | $16.12 | $42.57 | 86,300 | — | — |
| 2002-04-23 | $16.04 | $42.36 | 60,500 | — | — |
| 2002-04-22 | $16.17 | $42.70 | 72,500 | — | — |
| 2002-04-19 | $16.00 | $42.25 | 59,800 | — | — |
| 2002-04-18 | $16.15 | $42.65 | 48,300 | — | — |
| 2002-04-17 | $16.06 | $42.41 | 80,800 | — | — |
| 2002-04-16 | $16.35 | $43.18 | 102,200 | — | — |
| 2002-04-15 | $16.00 | $42.25 | 117,000 | — | — |
| 2002-04-12 | $16.24 | $42.89 | 125,200 | — | — |
| 2002-04-11 | $15.75 | $41.59 | 134,800 | — | — |
| 2002-04-10 | $16.34 | $43.15 | 159,900 | — | — |
| 2002-04-09 | $16.02 | $42.30 | 129,300 | — | — |
| 2002-04-08 | $15.86 | $41.88 | 176,900 | — | — |
| 2002-04-05 | $15.52 | $40.98 | 55,900 | — | — |
| 2002-04-04 | $15.50 | $40.93 | 54,500 | — | — |
| 2002-04-03 | $15.51 | $40.96 | 133,900 | — | — |
| 2002-04-02 | $15.68 | $41.41 | 86,000 | — | — |
| 2002-04-01 | $15.57 | $41.12 | 79,800 | — | — |
| 2002-03-28 | $15.53 | $41.01 | 94,600 | — | — |
| 2002-03-27 | $15.75 | $41.59 | 108,700 | — | — |
| 2002-03-26 | $15.40 | $40.67 | 182,300 | — | — |
| 2002-03-25 | $15.39 | $40.64 | 91,500 | — | — |
| 2002-03-22 | $15.62 | $41.25 | 98,500 | — | — |
| 2002-03-21 | $15.50 | $40.93 | 131,600 | — | — |
| 2002-03-20 | $15.66 | $41.35 | 42,800 | — | — |
| 2002-03-19 | $15.73 | $41.54 | 127,000 | — | — |
| 2002-03-18 | $15.70 | $41.46 | 81,500 | — | — |
| 2002-03-15 | $15.60 | $41.20 | 116,700 | — | — |
| 2002-03-14 | $15.70 | $41.46 | 75,700 | — | — |
| 2002-03-13 | $15.64 | $41.30 | 132,800 | — | — |
| 2002-03-12 | $15.92 | $42.04 | 60,200 | — | — |
| 2002-03-11 | $15.86 | $41.88 | 87,900 | — | — |
| 2002-03-08 | $16.17 | $42.70 | 146,600 | — | — |
| 2002-03-07 | $16.39 | $43.28 | 116,300 | — | — |
| 2002-03-06 | $16.30 | $43.04 | 248,300 | — | — |
| 2002-03-05 | $15.55 | $41.06 | 121,400 | — | — |
| 2002-03-04 | $15.49 | $40.90 | 179,400 | — | — |
| 2002-03-01 | $14.92 | $39.40 | 108,300 | — | — |
| 2002-02-28 | $14.60 | $38.55 | 136,900 | — | — |
| 2002-02-27 | $14.65 | $38.69 | 83,000 | — | — |
| 2002-02-26 | $14.71 | $38.84 | 75,500 | — | — |
| 2002-02-25 | $14.65 | $38.69 | 117,700 | — | — |
| 2002-02-22 | $14.78 | $39.03 | 146,400 | — | — |
| 2002-02-21 | $14.60 | $38.55 | 145,200 | — | — |
| 2002-02-20 | $14.66 | $38.71 | 347,700 | — | — |
| 2002-02-19 | $14.39 | $37.68 | 118,100 | — | — |
| 2002-02-15 | $14.53 | $38.05 | 122,300 | — | — |
| 2002-02-14 | $14.20 | $37.19 | 98,100 | — | — |
| 2002-02-13 | $14.44 | $37.81 | 133,200 | — | — |
| 2002-02-12 | $14.23 | $37.26 | 152,000 | — | — |
| 2002-02-11 | $14.19 | $37.16 | 131,800 | — | — |
| 2002-02-08 | $14.13 | $37.00 | 218,900 | — | — |
| 2002-02-07 | $13.64 | $35.72 | 139,100 | — | — |
| 2002-02-06 | $13.39 | $35.06 | 154,500 | — | — |
| 2002-02-05 | $13.49 | $35.33 | 127,900 | — | — |
| 2002-02-04 | $13.85 | $36.27 | 146,900 | — | — |
| 2002-02-01 | $13.85 | $36.27 | 139,800 | — | — |
| 2002-01-31 | $13.69 | $35.85 | 219,500 | — | — |
| 2002-01-30 | $13.35 | $34.96 | 230,400 | — | — |
| 2002-01-29 | $13.83 | $36.22 | 91,800 | — | — |
| 2002-01-28 | $14.25 | $37.32 | 56,600 | — | — |
| 2002-01-25 | $14.26 | $37.34 | 78,700 | — | — |
| 2002-01-24 | $14.10 | $36.92 | 104,400 | — | — |
| 2002-01-23 | $14.00 | $36.66 | 218,600 | — | — |
| 2002-01-22 | $13.61 | $35.64 | 164,300 | — | — |
| 2002-01-18 | $13.60 | $35.61 | 98,400 | — | — |
| 2002-01-17 | $14.17 | $37.11 | 73,200 | — | — |
| 2002-01-16 | $14.35 | $37.58 | 86,600 | — | — |
| 2002-01-15 | $14.40 | $37.71 | 112,600 | — | — |
| 2002-01-14 | $14.21 | $37.21 | 121,500 | — | — |
| 2002-01-11 | $14.26 | $37.34 | 120,400 | — | — |
| 2002-01-10 | $14.07 | $36.85 | 193,300 | — | — |
| 2002-01-09 | $13.97 | $36.58 | 407,900 | — | — |
| 2002-01-08 | $13.55 | $35.48 | 117,900 | — | — |
| 2002-01-07 | $13.53 | $35.43 | 127,300 | — | — |
| 2002-01-04 | $13.68 | $35.82 | 179,600 | — | — |
| 2002-01-03 | $13.79 | $36.11 | 119,000 | — | — |
| 2002-01-02 | $13.79 | $36.11 | 118,100 | — | — |