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 | $10.83 | $14.89 | 737,300 | — | — |
| 2002-12-30 | $10.75 | $14.78 | 575,500 | — | — |
| 2002-12-27 | $10.84 | $14.91 | 476,300 | — | — |
| 2002-12-26 | $11.03 | $15.17 | 448,900 | — | — |
| 2002-12-24 | $11.14 | $15.32 | 318,200 | — | — |
| 2002-12-23 | $11.30 | $15.54 | 536,200 | — | — |
| 2002-12-20 | $11.32 | $15.57 | 600,100 | — | — |
| 2002-12-19 | $11.13 | $15.31 | 857,100 | — | — |
| 2002-12-18 | $11.45 | $15.75 | 839,500 | — | — |
| 2002-12-17 | $12.17 | $16.74 | 1,328,900 | — | — |
| 2002-12-16 | $11.73 | $16.13 | 1,282,200 | — | — |
| 2002-12-13 | $11.60 | $15.95 | 943,300 | — | — |
| 2002-12-12 | $11.60 | $15.95 | 989,000 | — | — |
| 2002-12-11 | $11.26 | $15.49 | 890,900 | — | — |
| 2002-12-10 | $11.37 | $15.64 | 1,853,700 | — | — |
| 2002-12-09 | $10.69 | $14.70 | 1,058,400 | — | — |
| 2002-12-06 | $11.27 | $15.50 | 727,300 | — | — |
| 2002-12-05 | $11.49 | $15.80 | 963,400 | — | — |
| 2002-12-04 | $11.80 | $16.23 | 1,455,100 | — | — |
| 2002-12-03 | $12.93 | $17.78 | 1,052,200 | — | — |
| 2002-12-02 | $13.41 | $18.44 | 1,224,500 | — | — |
| 2002-11-29 | $14.15 | $19.46 | 515,500 | — | — |
| 2002-11-27 | $14.10 | $19.39 | 1,010,600 | — | — |
| 2002-11-26 | $13.05 | $17.95 | 2,277,600 | — | — |
| 2002-11-25 | $13.25 | $18.22 | 2,977,000 | — | — |
| 2002-11-22 | $11.72 | $16.12 | 1,240,700 | — | — |
| 2002-11-21 | $11.11 | $15.28 | 1,946,800 | — | — |
| 2002-11-20 | $9.81 | $13.49 | 654,200 | — | — |
| 2002-11-19 | $9.63 | $13.24 | 969,100 | — | — |
| 2002-11-18 | $9.60 | $13.20 | 876,500 | — | — |
| 2002-11-15 | $9.21 | $12.67 | 520,000 | — | — |
| 2002-11-14 | $9.19 | $12.64 | 510,100 | — | — |
| 2002-11-13 | $8.77 | $12.06 | 953,400 | — | — |
| 2002-11-12 | $8.95 | $12.31 | 974,400 | — | — |
| 2002-11-11 | $8.41 | $11.57 | 1,069,700 | — | — |
| 2002-11-08 | $8.69 | $11.95 | 2,320,600 | — | — |
| 2002-11-07 | $9.23 | $12.69 | 1,872,500 | — | — |
| 2002-11-06 | $10.26 | $14.11 | 1,488,000 | — | — |
| 2002-11-05 | $9.88 | $13.59 | 1,855,500 | — | — |
| 2002-11-04 | $9.87 | $13.57 | 2,560,600 | — | — |
| 2002-11-01 | $9.20 | $12.65 | 2,529,000 | — | — |
| 2002-10-31 | $9.30 | $12.79 | 1,290,600 | — | — |
| 2002-10-30 | $9.43 | $12.97 | 1,380,800 | — | — |
| 2002-10-29 | $9.12 | $12.54 | 1,969,600 | — | — |
| 2002-10-28 | $9.23 | $12.69 | 2,103,800 | — | — |
| 2002-10-25 | $8.84 | $12.16 | 2,963,900 | — | — |
| 2002-10-24 | $8.00 | $11.00 | 2,833,600 | — | — |
| 2002-10-23 | $7.51 | $10.33 | 2,348,200 | — | — |
| 2002-10-22 | $7.30 | $10.04 | 3,354,200 | — | — |
| 2002-10-21 | $7.60 | $10.45 | 3,035,400 | — | — |
| 2002-10-18 | $6.20 | $8.53 | 1,882,300 | — | — |
| 2002-10-17 | $6.12 | $8.42 | 2,101,000 | — | — |
| 2002-10-16 | $5.96 | $8.20 | 2,769,500 | — | — |
| 2002-10-15 | $6.28 | $8.64 | 3,220,400 | — | — |
| 2002-10-14 | $6.20 | $8.53 | 1,573,900 | — | — |
| 2002-10-11 | $6.19 | $8.51 | 4,218,400 | — | — |
| 2002-10-10 | $6.58 | $9.05 | 3,385,600 | — | — |
| 2002-10-09 | $6.62 | $9.10 | 3,813,100 | — | — |
| 2002-10-08 | $6.95 | $9.56 | 3,292,600 | — | — |
| 2002-10-07 | $6.60 | $9.08 | 4,733,800 | — | — |
| 2002-10-04 | $8.35 | $11.48 | 2,845,900 | — | — |
| 2002-10-03 | $9.26 | $12.73 | 2,413,200 | — | — |
| 2002-10-02 | $10.85 | $14.92 | 1,531,400 | — | — |
| 2002-10-01 | $11.11 | $15.28 | 992,400 | — | — |
| 2002-09-30 | $10.79 | $14.84 | 1,820,200 | — | — |
| 2002-09-27 | $11.28 | $15.51 | 946,700 | — | — |
| 2002-09-26 | $11.81 | $16.24 | 667,900 | — | — |
| 2002-09-25 | $11.91 | $16.38 | 922,700 | — | — |
| 2002-09-24 | $11.61 | $15.97 | 1,106,500 | — | — |
| 2002-09-23 | $12.15 | $16.71 | 524,000 | — | — |
| 2002-09-20 | $12.91 | $17.75 | 985,600 | — | — |
| 2002-09-19 | $13.00 | $17.88 | 512,500 | — | — |
| 2002-09-18 | $12.97 | $17.84 | 436,100 | — | — |
| 2002-09-17 | $13.39 | $18.41 | 636,200 | — | — |
| 2002-09-16 | $13.50 | $18.57 | 430,700 | — | — |
| 2002-09-13 | $13.75 | $18.91 | 535,600 | — | — |
| 2002-09-12 | $13.71 | $18.85 | 652,000 | — | — |
| 2002-09-11 | $14.26 | $19.61 | 375,400 | — | — |
| 2002-09-10 | $14.61 | $20.09 | 581,100 | — | — |
| 2002-09-09 | $14.28 | $19.64 | 762,400 | — | — |
| 2002-09-06 | $14.40 | $19.80 | 620,000 | — | — |
| 2002-09-05 | $14.14 | $19.45 | 495,800 | — | — |
| 2002-09-04 | $14.92 | $20.52 | 727,100 | — | — |
| 2002-09-03 | $14.64 | $20.13 | 438,600 | — | — |
| 2002-08-30 | $15.48 | $21.29 | 461,800 | — | — |
| 2002-08-29 | $15.85 | $21.80 | 299,000 | — | — |
| 2002-08-28 | $15.89 | $21.85 | 635,100 | — | — |
| 2002-08-27 | $15.87 | $21.83 | 580,400 | — | — |
| 2002-08-26 | $16.70 | $22.97 | 660,700 | — | — |
| 2002-08-23 | $16.77 | $23.06 | 361,200 | — | — |
| 2002-08-22 | $17.50 | $24.07 | 395,600 | — | — |
| 2002-08-21 | $17.18 | $23.63 | 329,900 | — | — |
| 2002-08-20 | $16.87 | $23.20 | 473,300 | — | — |
| 2002-08-19 | $17.01 | $23.39 | 330,000 | — | — |
| 2002-08-16 | $16.70 | $22.97 | 643,400 | — | — |
| 2002-08-15 | $16.01 | $22.02 | 543,200 | — | — |
| 2002-08-14 | $15.37 | $21.14 | 791,500 | — | — |
| 2002-08-13 | $14.61 | $20.09 | 1,153,200 | — | — |
| 2002-08-12 | $15.41 | $21.19 | 408,300 | — | — |
| 2002-08-09 | $15.89 | $21.85 | 433,600 | — | — |
| 2002-08-08 | $16.13 | $22.18 | 731,700 | — | — |
| 2002-08-07 | $15.32 | $21.07 | 528,600 | — | — |
| 2002-08-06 | $14.95 | $20.56 | 810,200 | — | — |
| 2002-08-05 | $14.35 | $19.74 | 853,400 | — | — |
| 2002-08-02 | $15.38 | $21.15 | 502,400 | — | — |
| 2002-08-01 | $16.07 | $22.10 | 840,100 | — | — |
| 2002-07-31 | $16.70 | $22.97 | 585,100 | — | — |
| 2002-07-30 | $17.15 | $23.59 | 739,800 | — | — |
| 2002-07-29 | $17.40 | $23.93 | 767,800 | — | — |
| 2002-07-26 | $15.90 | $21.87 | 971,100 | — | — |
| 2002-07-25 | $16.50 | $22.69 | 679,500 | — | — |
| 2002-07-24 | $17.05 | $23.45 | 923,700 | — | — |
| 2002-07-23 | $17.50 | $24.07 | 560,300 | — | — |
| 2002-07-22 | $18.11 | $24.91 | 1,077,100 | — | — |
| 2002-07-19 | $18.91 | $26.01 | 722,800 | — | — |
| 2002-07-18 | $18.99 | $26.12 | 745,000 | — | — |
| 2002-07-17 | $19.21 | $26.42 | 918,000 | — | — |
| 2002-07-16 | $19.25 | $26.47 | 1,375,500 | — | — |
| 2002-07-15 | $19.48 | $26.79 | 1,533,000 | — | — |
| 2002-07-12 | $20.12 | $27.67 | 566,400 | — | — |
| 2002-07-11 | $20.25 | $27.85 | 664,800 | — | — |
| 2002-07-10 | $19.37 | $26.64 | 360,600 | — | — |
| 2002-07-09 | $19.97 | $27.46 | 468,000 | — | — |
| 2002-07-08 | $20.10 | $27.64 | 756,100 | — | — |
| 2002-07-05 | $21.05 | $28.95 | 262,000 | — | — |
| 2002-07-03 | $19.21 | $26.42 | 1,053,800 | — | — |
| 2002-07-02 | $19.52 | $26.85 | 719,500 | — | — |
| 2002-07-01 | $21.60 | $29.71 | 822,900 | — | — |
| 2002-06-28 | $21.99 | $30.24 | 644,300 | — | — |
| 2002-06-27 | $20.87 | $28.70 | 614,600 | — | — |
| 2002-06-26 | $20.18 | $27.75 | 723,100 | — | — |
| 2002-06-25 | $20.18 | $27.75 | 1,000,800 | — | — |
| 2002-06-24 | $19.90 | $27.37 | 977,000 | — | — |
| 2002-06-21 | $19.49 | $26.80 | 781,500 | — | — |
| 2002-06-20 | $19.55 | $26.89 | 407,300 | — | — |
| 2002-06-19 | $19.98 | $27.48 | 519,200 | — | — |
| 2002-06-18 | $20.53 | $28.23 | 638,200 | — | — |
| 2002-06-17 | $20.87 | $28.70 | 454,700 | — | — |
| 2002-06-14 | $20.17 | $27.74 | 948,800 | — | — |
| 2002-06-13 | $19.41 | $26.69 | 1,017,100 | — | — |
| 2002-06-12 | $18.95 | $26.06 | 2,134,700 | — | — |
| 2002-06-11 | $20.45 | $28.12 | 1,256,600 | — | — |
| 2002-06-10 | $21.67 | $29.80 | 581,400 | — | — |
| 2002-06-07 | $21.18 | $29.13 | 809,900 | — | — |
| 2002-06-06 | $21.55 | $29.64 | 329,600 | — | — |
| 2002-06-05 | $21.88 | $30.09 | 442,100 | — | — |
| 2002-06-04 | $22.00 | $30.26 | 494,900 | — | — |
| 2002-06-03 | $21.77 | $29.94 | 511,500 | — | — |
| 2002-05-31 | $23.13 | $31.81 | 362,600 | — | — |
| 2002-05-30 | $23.25 | $31.97 | 478,800 | — | — |
| 2002-05-29 | $23.08 | $31.74 | 246,600 | — | — |
| 2002-05-28 | $23.52 | $32.35 | 415,000 | — | — |
| 2002-05-24 | $23.65 | $32.53 | 318,300 | — | — |
| 2002-05-23 | $24.24 | $33.34 | 413,200 | — | — |
| 2002-05-22 | $24.13 | $33.19 | 316,400 | — | — |
| 2002-05-21 | $24.17 | $33.24 | 229,800 | — | — |
| 2002-05-20 | $24.65 | $33.90 | 224,400 | — | — |
| 2002-05-17 | $25.05 | $34.45 | 378,100 | — | — |
| 2002-05-16 | $24.77 | $34.07 | 282,600 | — | — |
| 2002-05-15 | $24.94 | $34.30 | 737,200 | — | — |
| 2002-05-14 | $25.14 | $34.57 | 938,300 | — | — |
| 2002-05-13 | $24.00 | $33.01 | 687,100 | — | — |
| 2002-05-10 | $23.27 | $32.00 | 328,600 | — | — |
| 2002-05-09 | $23.88 | $32.84 | 431,500 | — | — |
| 2002-05-08 | $24.60 | $33.83 | 1,359,000 | — | — |
| 2002-05-07 | $23.64 | $32.51 | 473,200 | — | — |
| 2002-05-06 | $23.71 | $32.61 | 431,000 | — | — |
| 2002-05-03 | $24.09 | $33.13 | 674,600 | — | — |
| 2002-05-02 | $24.57 | $33.79 | 839,700 | — | — |
| 2002-05-01 | $25.23 | $34.70 | 674,500 | — | — |
| 2002-04-30 | $25.62 | $35.23 | 631,800 | — | — |
| 2002-04-29 | $25.24 | $34.71 | 435,900 | — | — |
| 2002-04-26 | $25.41 | $34.95 | 702,400 | — | — |
| 2002-04-25 | $26.09 | $35.88 | 607,100 | — | — |
| 2002-04-24 | $25.95 | $35.69 | 758,500 | — | — |
| 2002-04-23 | $27.53 | $37.86 | 301,200 | — | — |
| 2002-04-22 | $27.32 | $37.57 | 235,700 | — | — |
| 2002-04-19 | $27.90 | $38.37 | 294,200 | — | — |
| 2002-04-18 | $28.19 | $38.77 | 552,800 | — | — |
| 2002-04-17 | $28.29 | $38.91 | 610,700 | — | — |
| 2002-04-16 | $28.37 | $39.02 | 369,200 | — | — |
| 2002-04-15 | $27.35 | $37.61 | 307,700 | — | — |
| 2002-04-12 | $27.36 | $37.63 | 420,100 | — | — |
| 2002-04-11 | $27.61 | $37.97 | 347,300 | — | — |
| 2002-04-10 | $28.42 | $39.09 | 765,700 | — | — |
| 2002-04-09 | $27.40 | $37.68 | 560,600 | — | — |
| 2002-04-08 | $27.24 | $37.46 | 381,300 | — | — |
| 2002-04-05 | $27.39 | $37.67 | 407,600 | — | — |
| 2002-04-04 | $27.10 | $37.27 | 470,900 | — | — |
| 2002-04-03 | $26.25 | $36.10 | 599,100 | — | — |
| 2002-04-02 | $26.86 | $36.94 | 499,100 | — | — |
| 2002-04-01 | $27.22 | $37.43 | 809,500 | — | — |
| 2002-03-28 | $27.06 | $37.21 | 427,600 | — | — |
| 2002-03-27 | $26.95 | $37.06 | 500,000 | — | — |
| 2002-03-26 | $26.87 | $36.95 | 337,800 | — | — |
| 2002-03-25 | $26.14 | $35.95 | 639,700 | — | — |
| 2002-03-22 | $27.08 | $37.24 | 235,600 | — | — |
| 2002-03-21 | $27.29 | $37.53 | 403,000 | — | — |
| 2002-03-20 | $27.25 | $37.48 | 233,500 | — | — |
| 2002-03-19 | $27.63 | $38.00 | 273,300 | — | — |
| 2002-03-18 | $27.48 | $37.79 | 178,100 | — | — |
| 2002-03-15 | $27.68 | $38.07 | 636,600 | — | — |
| 2002-03-14 | $27.40 | $37.68 | 307,600 | — | — |
| 2002-03-13 | $27.50 | $37.82 | 498,600 | — | — |
| 2002-03-12 | $28.00 | $38.51 | 529,500 | — | — |
| 2002-03-11 | $28.50 | $39.20 | 545,800 | — | — |
| 2002-03-08 | $29.06 | $39.97 | 624,700 | — | — |
| 2002-03-07 | $28.23 | $38.82 | 501,400 | — | — |
| 2002-03-06 | $28.25 | $38.85 | 535,500 | — | — |
| 2002-03-05 | $27.98 | $38.48 | 485,700 | — | — |
| 2002-03-04 | $27.44 | $37.74 | 1,270,400 | — | — |
| 2002-03-01 | $26.63 | $36.62 | 709,600 | — | — |
| 2002-02-28 | $26.26 | $36.11 | 660,800 | — | — |
| 2002-02-27 | $26.46 | $36.39 | 625,800 | — | — |
| 2002-02-26 | $26.26 | $36.11 | 303,800 | — | — |
| 2002-02-25 | $26.59 | $36.57 | 426,200 | — | — |
| 2002-02-22 | $25.86 | $35.56 | 711,000 | — | — |
| 2002-02-21 | $25.00 | $34.38 | 408,400 | — | — |
| 2002-02-20 | $25.70 | $35.34 | 520,400 | — | — |
| 2002-02-19 | $25.42 | $34.96 | 288,200 | — | — |
| 2002-02-15 | $25.64 | $35.26 | 303,000 | — | — |
| 2002-02-14 | $25.86 | $35.56 | 550,800 | — | — |
| 2002-02-13 | $26.19 | $36.02 | 363,600 | — | — |
| 2002-02-12 | $26.27 | $36.13 | 506,200 | — | — |
| 2002-02-11 | $26.21 | $36.05 | 501,000 | — | — |
| 2002-02-08 | $25.20 | $34.66 | 556,100 | — | — |
| 2002-02-07 | $25.12 | $34.55 | 459,800 | — | — |
| 2002-02-06 | $25.60 | $35.21 | 647,900 | — | — |
| 2002-02-05 | $25.68 | $35.32 | 646,200 | — | — |
| 2002-02-04 | $25.89 | $35.61 | 382,100 | — | — |
| 2002-02-01 | $26.11 | $35.91 | 413,900 | — | — |
| 2002-01-31 | $26.65 | $36.65 | 562,500 | — | — |
| 2002-01-30 | $25.60 | $35.21 | 449,100 | — | — |
| 2002-01-29 | $25.18 | $34.63 | 710,800 | — | — |
| 2002-01-28 | $25.66 | $35.29 | 678,100 | — | — |
| 2002-01-25 | $25.01 | $34.40 | 436,600 | — | — |
| 2002-01-24 | $24.15 | $33.21 | 317,700 | — | — |
| 2002-01-23 | $23.85 | $32.80 | 471,800 | — | — |
| 2002-01-22 | $22.98 | $31.60 | 402,500 | — | — |
| 2002-01-18 | $23.86 | $32.81 | 457,100 | — | — |
| 2002-01-17 | $23.86 | $32.81 | 499,000 | — | — |
| 2002-01-16 | $23.85 | $32.80 | 466,100 | — | — |
| 2002-01-15 | $24.15 | $33.21 | 369,800 | — | — |
| 2002-01-14 | $24.14 | $33.20 | 611,800 | — | — |
| 2002-01-11 | $24.70 | $33.97 | 492,800 | — | — |
| 2002-01-10 | $25.45 | $35.00 | 860,900 | — | — |
| 2002-01-09 | $26.15 | $35.96 | 703,500 | — | — |
| 2002-01-08 | $27.05 | $37.20 | 411,500 | — | — |
| 2002-01-07 | $26.90 | $36.99 | 398,200 | — | — |
| 2002-01-04 | $27.22 | $37.43 | 371,500 | — | — |
| 2002-01-03 | $26.65 | $36.65 | 438,700 | — | — |
| 2002-01-02 | $25.65 | $35.28 | 378,100 | — | — |