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 | $11.58 | $29.48 | 57,400 | — | — |
| 2002-12-30 | $11.53 | $29.35 | 58,600 | — | — |
| 2002-12-27 | $11.50 | $29.29 | 55,200 | — | — |
| 2002-12-26 | $11.90 | $30.31 | 15,800 | — | — |
| 2002-12-24 | $11.96 | $30.45 | 11,400 | — | — |
| 2002-12-23 | $11.95 | $30.43 | 48,800 | — | — |
| 2002-12-20 | $11.78 | $29.99 | 162,800 | — | — |
| 2002-12-19 | $12.13 | $30.88 | 31,400 | — | — |
| 2002-12-18 | $12.20 | $31.07 | 50,400 | — | — |
| 2002-12-17 | $12.23 | $31.14 | 21,000 | — | — |
| 2002-12-16 | $12.20 | $31.07 | 41,200 | — | — |
| 2002-12-13 | $11.96 | $30.45 | 26,400 | — | — |
| 2002-12-12 | $12.15 | $30.94 | 62,600 | — | — |
| 2002-12-11 | $11.93 | $30.37 | 33,800 | — | — |
| 2002-12-10 | $11.93 | $30.37 | 39,000 | — | — |
| 2002-12-09 | $11.90 | $30.31 | 92,000 | — | — |
| 2002-12-06 | $11.99 | $30.52 | 94,400 | — | — |
| 2002-12-05 | $12.05 | $30.69 | 63,200 | — | — |
| 2002-12-04 | $11.95 | $30.43 | 49,800 | — | — |
| 2002-12-03 | $11.97 | $30.49 | 47,600 | — | — |
| 2002-12-02 | $11.98 | $30.50 | 63,400 | — | — |
| 2002-11-29 | $11.95 | $30.43 | 57,400 | — | — |
| 2002-11-27 | $12.06 | $30.72 | 85,000 | — | — |
| 2002-11-26 | $11.88 | $30.24 | 139,400 | — | — |
| 2002-11-25 | $12.06 | $30.70 | 157,400 | — | — |
| 2002-11-22 | $12.65 | $32.22 | 80,400 | — | — |
| 2002-11-21 | $12.58 | $32.03 | 54,800 | — | — |
| 2002-11-20 | $12.65 | $32.22 | 58,600 | — | — |
| 2002-11-19 | $12.85 | $32.73 | 43,600 | — | — |
| 2002-11-18 | $12.99 | $33.08 | 105,400 | — | — |
| 2002-11-15 | $13.04 | $33.20 | 54,200 | — | — |
| 2002-11-14 | $13.23 | $33.68 | 56,000 | — | — |
| 2002-11-13 | $13.38 | $34.06 | 45,000 | — | — |
| 2002-11-12 | $13.28 | $33.81 | 28,800 | — | — |
| 2002-11-11 | $13.18 | $33.55 | 23,200 | — | — |
| 2002-11-08 | $13.09 | $33.34 | 43,200 | — | — |
| 2002-11-07 | $13.04 | $33.21 | 71,000 | — | — |
| 2002-11-06 | $13.26 | $33.77 | 60,000 | — | — |
| 2002-11-05 | $13.05 | $32.96 | 43,400 | — | — |
| 2002-11-04 | $13.15 | $33.21 | 58,200 | — | — |
| 2002-11-01 | $13.48 | $34.03 | 82,000 | — | — |
| 2002-10-31 | $13.40 | $33.84 | 124,400 | — | — |
| 2002-10-30 | $13.44 | $33.94 | 96,800 | — | — |
| 2002-10-29 | $13.35 | $33.71 | 46,600 | — | — |
| 2002-10-28 | $12.95 | $32.70 | 41,200 | — | — |
| 2002-10-25 | $13.00 | $32.83 | 21,600 | — | — |
| 2002-10-24 | $12.80 | $32.32 | 42,000 | — | — |
| 2002-10-23 | $12.65 | $31.95 | 51,800 | — | — |
| 2002-10-22 | $12.60 | $31.82 | 21,000 | — | — |
| 2002-10-21 | $12.64 | $31.91 | 24,000 | — | — |
| 2002-10-18 | $12.55 | $31.69 | 26,800 | — | — |
| 2002-10-17 | $12.65 | $31.93 | 31,400 | — | — |
| 2002-10-16 | $12.43 | $31.38 | 32,600 | — | — |
| 2002-10-15 | $12.46 | $31.45 | 38,400 | — | — |
| 2002-10-14 | $12.35 | $31.19 | 32,000 | — | — |
| 2002-10-11 | $12.57 | $31.73 | 45,600 | — | — |
| 2002-10-10 | $12.68 | $32.01 | 44,600 | — | — |
| 2002-10-09 | $12.21 | $30.82 | 109,200 | — | — |
| 2002-10-08 | $12.65 | $31.95 | 76,800 | — | — |
| 2002-10-07 | $12.51 | $31.59 | 34,000 | — | — |
| 2002-10-04 | $12.85 | $32.44 | 45,000 | — | — |
| 2002-10-03 | $12.95 | $32.70 | 62,600 | — | — |
| 2002-10-02 | $13.13 | $33.16 | 35,800 | — | — |
| 2002-10-01 | $13.40 | $33.84 | 40,400 | — | — |
| 2002-09-30 | $13.11 | $33.11 | 63,800 | — | — |
| 2002-09-27 | $12.96 | $32.72 | 33,600 | — | — |
| 2002-09-26 | $13.50 | $34.09 | 62,200 | — | — |
| 2002-09-25 | $12.93 | $32.64 | 62,400 | — | — |
| 2002-09-24 | $12.68 | $32.02 | 58,600 | — | — |
| 2002-09-23 | $12.65 | $31.95 | 44,800 | — | — |
| 2002-09-20 | $12.75 | $32.20 | 79,600 | — | — |
| 2002-09-19 | $12.55 | $31.69 | 66,200 | — | — |
| 2002-09-18 | $13.15 | $33.21 | 37,800 | — | — |
| 2002-09-17 | $13.00 | $32.83 | 31,400 | — | — |
| 2002-09-16 | $13.16 | $33.22 | 21,800 | — | — |
| 2002-09-13 | $13.09 | $33.06 | 30,000 | — | — |
| 2002-09-12 | $12.92 | $32.62 | 52,200 | — | — |
| 2002-09-11 | $13.29 | $33.56 | 220,600 | — | — |
| 2002-09-10 | $13.26 | $33.47 | 99,200 | — | — |
| 2002-09-09 | $13.40 | $33.84 | 130,000 | — | — |
| 2002-09-06 | $12.80 | $32.32 | 80,000 | — | — |
| 2002-09-05 | $11.75 | $29.67 | 38,000 | — | — |
| 2002-09-04 | $12.05 | $30.43 | 43,200 | — | — |
| 2002-09-03 | $11.50 | $29.04 | 54,000 | — | — |
| 2002-08-30 | $12.00 | $30.30 | 33,000 | — | — |
| 2002-08-29 | $12.25 | $30.94 | 27,000 | — | — |
| 2002-08-28 | $12.40 | $31.31 | 42,600 | — | — |
| 2002-08-27 | $12.38 | $31.25 | 75,600 | — | — |
| 2002-08-26 | $12.65 | $31.95 | 50,200 | — | — |
| 2002-08-23 | $12.00 | $30.30 | 50,400 | — | — |
| 2002-08-22 | $12.68 | $32.01 | 74,200 | — | — |
| 2002-08-21 | $12.45 | $31.44 | 56,000 | — | — |
| 2002-08-20 | $12.03 | $30.37 | 74,400 | — | — |
| 2002-08-19 | $12.50 | $31.57 | 58,800 | — | — |
| 2002-08-16 | $12.51 | $31.59 | 46,400 | — | — |
| 2002-08-15 | $11.93 | $30.12 | 78,600 | — | — |
| 2002-08-14 | $12.20 | $30.81 | 45,200 | — | — |
| 2002-08-13 | $12.23 | $30.87 | 31,800 | — | — |
| 2002-08-12 | $12.50 | $31.57 | 43,000 | — | — |
| 2002-08-09 | $12.43 | $31.38 | 37,000 | — | — |
| 2002-08-08 | $12.63 | $31.88 | 61,200 | — | — |
| 2002-08-07 | $12.33 | $30.85 | 125,800 | — | — |
| 2002-08-06 | $11.83 | $29.60 | 69,600 | — | — |
| 2002-08-05 | $10.99 | $27.50 | 76,200 | — | — |
| 2002-08-02 | $10.90 | $27.28 | 40,000 | — | — |
| 2002-08-01 | $11.03 | $27.60 | 77,600 | — | — |
| 2002-07-31 | $11.00 | $27.53 | 61,600 | — | — |
| 2002-07-30 | $11.47 | $28.71 | 50,200 | — | — |
| 2002-07-29 | $11.60 | $29.04 | 85,200 | — | — |
| 2002-07-26 | $11.58 | $28.97 | 67,600 | — | — |
| 2002-07-25 | $11.05 | $27.66 | 85,000 | — | — |
| 2002-07-24 | $10.65 | $26.66 | 133,400 | — | — |
| 2002-07-23 | $10.51 | $26.29 | 105,400 | — | — |
| 2002-07-22 | $11.46 | $28.67 | 188,200 | — | — |
| 2002-07-19 | $10.73 | $26.85 | 259,000 | — | — |
| 2002-07-18 | $11.28 | $28.23 | 188,200 | — | — |
| 2002-07-17 | $10.75 | $26.91 | 193,400 | — | — |
| 2002-07-16 | $10.80 | $27.03 | 145,400 | — | — |
| 2002-07-15 | $11.00 | $27.53 | 223,600 | — | — |
| 2002-07-12 | $11.45 | $28.66 | 59,400 | — | — |
| 2002-07-11 | $11.70 | $29.29 | 56,000 | — | — |
| 2002-07-10 | $11.75 | $29.41 | 102,000 | — | — |
| 2002-07-09 | $11.65 | $29.16 | 90,800 | — | — |
| 2002-07-08 | $12.03 | $30.10 | 65,200 | — | — |
| 2002-07-05 | $12.23 | $30.60 | 18,800 | — | — |
| 2002-07-03 | $12.25 | $30.65 | 68,200 | — | — |
| 2002-07-02 | $12.45 | $31.16 | 42,400 | — | — |
| 2002-07-01 | $12.65 | $31.66 | 111,200 | — | — |
| 2002-06-28 | $13.25 | $33.17 | 196,800 | — | — |
| 2002-06-27 | $13.63 | $34.10 | 113,400 | — | — |
| 2002-06-26 | $13.71 | $34.30 | 56,200 | — | — |
| 2002-06-25 | $13.45 | $33.67 | 125,600 | — | — |
| 2002-06-24 | $14.30 | $35.79 | 60,000 | — | — |
| 2002-06-21 | $14.43 | $36.11 | 112,200 | — | — |
| 2002-06-20 | $14.15 | $35.42 | 63,400 | — | — |
| 2002-06-19 | $13.95 | $34.92 | 295,000 | — | — |
| 2002-06-18 | $13.40 | $33.54 | 52,200 | — | — |
| 2002-06-17 | $13.49 | $33.77 | 50,800 | — | — |
| 2002-06-14 | $12.78 | $31.98 | 54,600 | — | — |
| 2002-06-13 | $12.98 | $32.48 | 243,400 | — | — |
| 2002-06-12 | $12.53 | $31.35 | 62,000 | — | — |
| 2002-06-11 | $12.03 | $30.10 | 69,600 | — | — |
| 2002-06-10 | $12.05 | $30.16 | 58,200 | — | — |
| 2002-06-07 | $11.97 | $29.95 | 30,600 | — | — |
| 2002-06-06 | $11.83 | $29.62 | 53,400 | — | — |
| 2002-06-05 | $12.07 | $30.20 | 25,800 | — | — |
| 2002-06-04 | $12.07 | $30.20 | 44,400 | — | — |
| 2002-06-03 | $12.23 | $30.62 | 58,800 | — | — |
| 2002-05-31 | $12.66 | $31.70 | 52,200 | — | — |
| 2002-05-30 | $12.63 | $31.62 | 26,400 | — | — |
| 2002-05-29 | $12.65 | $31.66 | 29,700 | — | — |
| 2002-05-28 | $12.58 | $31.50 | 45,300 | — | — |
| 2002-05-24 | $12.57 | $31.46 | 39,600 | — | — |
| 2002-05-23 | $12.82 | $32.08 | 58,500 | — | — |
| 2002-05-22 | $12.73 | $31.87 | 71,700 | — | — |
| 2002-05-21 | $12.85 | $32.16 | 99,900 | — | — |
| 2002-05-20 | $12.65 | $31.66 | 89,400 | — | — |
| 2002-05-17 | $12.68 | $31.75 | 38,700 | — | — |
| 2002-05-16 | $12.53 | $31.37 | 81,000 | — | — |
| 2002-05-15 | $12.67 | $31.71 | 91,800 | — | — |
| 2002-05-14 | $12.50 | $31.29 | 105,300 | — | — |
| 2002-05-13 | $12.50 | $31.29 | 71,700 | — | — |
| 2002-05-10 | $12.65 | $31.66 | 41,100 | — | — |
| 2002-05-09 | $12.84 | $32.15 | 89,700 | — | — |
| 2002-05-08 | $13.36 | $33.45 | 55,800 | — | — |
| 2002-05-07 | $13.43 | $33.62 | 99,000 | — | — |
| 2002-05-06 | $13.43 | $33.61 | 105,900 | — | — |
| 2002-05-03 | $13.98 | $34.73 | 116,100 | — | — |
| 2002-05-02 | $13.60 | $33.78 | 94,800 | — | — |
| 2002-05-01 | $13.13 | $32.62 | 76,500 | — | — |
| 2002-04-30 | $12.97 | $32.20 | 106,500 | — | — |
| 2002-04-29 | $13.09 | $32.50 | 75,600 | — | — |
| 2002-04-26 | $12.93 | $32.11 | 113,700 | — | — |
| 2002-04-25 | $12.85 | $31.92 | 37,200 | — | — |
| 2002-04-24 | $12.73 | $31.61 | 28,200 | — | — |
| 2002-04-23 | $12.80 | $31.79 | 37,500 | — | — |
| 2002-04-22 | $12.77 | $31.71 | 51,000 | — | — |
| 2002-04-19 | $12.57 | $31.21 | 38,400 | — | — |
| 2002-04-18 | $12.58 | $31.25 | 30,000 | — | — |
| 2002-04-17 | $12.41 | $30.82 | 51,000 | — | — |
| 2002-04-16 | $12.67 | $31.46 | 39,300 | — | — |
| 2002-04-15 | $12.36 | $30.71 | 61,200 | — | — |
| 2002-04-12 | $12.73 | $31.63 | 120,300 | — | — |
| 2002-04-11 | $12.37 | $30.71 | 194,100 | — | — |
| 2002-04-10 | $12.13 | $30.14 | 140,100 | — | — |
| 2002-04-09 | $11.87 | $29.47 | 20,400 | — | — |
| 2002-04-08 | $11.85 | $29.44 | 29,100 | — | — |
| 2002-04-05 | $11.80 | $29.31 | 12,600 | — | — |
| 2002-04-04 | $11.90 | $29.56 | 33,600 | — | — |
| 2002-04-03 | $11.80 | $29.31 | 23,400 | — | — |
| 2002-04-02 | $11.83 | $29.37 | 20,400 | — | — |
| 2002-04-01 | $11.87 | $29.47 | 26,400 | — | — |
| 2002-03-28 | $11.75 | $29.18 | 42,000 | — | — |
| 2002-03-27 | $11.83 | $29.38 | 13,500 | — | — |
| 2002-03-26 | $11.67 | $28.98 | 34,500 | — | — |
| 2002-03-25 | $11.73 | $29.14 | 37,500 | — | — |
| 2002-03-22 | $11.89 | $29.53 | 51,900 | — | — |
| 2002-03-21 | $11.92 | $29.60 | 48,000 | — | — |
| 2002-03-20 | $11.90 | $29.56 | 34,800 | — | — |
| 2002-03-19 | $11.97 | $29.72 | 40,500 | — | — |
| 2002-03-18 | $11.67 | $28.98 | 17,700 | — | — |
| 2002-03-15 | $11.62 | $28.85 | 89,400 | — | — |
| 2002-03-14 | $11.63 | $28.89 | 63,000 | — | — |
| 2002-03-13 | $11.58 | $28.77 | 33,300 | — | — |
| 2002-03-12 | $11.66 | $28.95 | 15,300 | — | — |
| 2002-03-11 | $11.67 | $28.98 | 22,800 | — | — |
| 2002-03-08 | $11.67 | $28.98 | 38,400 | — | — |
| 2002-03-07 | $11.67 | $28.98 | 296,100 | — | — |
| 2002-03-06 | $11.65 | $28.93 | 38,700 | — | — |
| 2002-03-05 | $11.65 | $28.93 | 46,500 | — | — |
| 2002-03-04 | $11.58 | $28.77 | 32,100 | — | — |
| 2002-03-01 | $11.45 | $28.44 | 41,100 | — | — |
| 2002-02-28 | $11.65 | $28.93 | 19,800 | — | — |
| 2002-02-27 | $11.47 | $28.48 | 21,900 | — | — |
| 2002-02-26 | $11.38 | $28.27 | 21,900 | — | — |
| 2002-02-25 | $11.50 | $28.56 | 27,600 | — | — |
| 2002-02-22 | $11.63 | $28.89 | 48,900 | — | — |
| 2002-02-21 | $11.33 | $28.15 | 45,300 | — | — |
| 2002-02-20 | $11.28 | $28.02 | 60,900 | — | — |
| 2002-02-19 | $11.18 | $27.78 | 21,300 | — | — |
| 2002-02-15 | $11.27 | $27.98 | 24,600 | — | — |
| 2002-02-14 | $11.42 | $28.36 | 54,300 | — | — |
| 2002-02-13 | $11.67 | $28.98 | 16,800 | — | — |
| 2002-02-12 | $11.66 | $28.97 | 36,900 | — | — |
| 2002-02-11 | $11.72 | $29.10 | 20,400 | — | — |
| 2002-02-08 | $11.67 | $28.98 | 54,600 | — | — |
| 2002-02-07 | $11.58 | $28.77 | 55,500 | — | — |
| 2002-02-06 | $11.63 | $28.89 | 33,300 | — | — |
| 2002-02-05 | $11.75 | $28.92 | 67,200 | — | — |
| 2002-02-04 | $11.72 | $28.84 | 56,100 | — | — |
| 2002-02-01 | $11.95 | $29.42 | 41,400 | — | — |
| 2002-01-31 | $12.07 | $29.70 | 32,400 | — | — |
| 2002-01-30 | $12.00 | $29.54 | 72,600 | — | — |
| 2002-01-29 | $12.15 | $29.91 | 35,700 | — | — |
| 2002-01-28 | $12.07 | $29.70 | 20,700 | — | — |
| 2002-01-25 | $12.04 | $29.63 | 15,600 | — | — |
| 2002-01-24 | $12.22 | $30.07 | 74,100 | — | — |
| 2002-01-23 | $12.13 | $29.87 | 36,000 | — | — |
| 2002-01-22 | $11.73 | $28.88 | 45,000 | — | — |
| 2002-01-18 | $11.93 | $29.38 | 20,700 | — | — |
| 2002-01-17 | $12.13 | $29.87 | 41,400 | — | — |
| 2002-01-16 | $12.10 | $29.79 | 18,600 | — | — |
| 2002-01-15 | $12.23 | $30.11 | 26,400 | — | — |
| 2002-01-14 | $12.20 | $30.03 | 24,000 | — | — |
| 2002-01-11 | $12.28 | $30.24 | 11,400 | — | — |
| 2002-01-10 | $12.38 | $30.48 | 54,300 | — | — |
| 2002-01-09 | $12.20 | $30.03 | 46,200 | — | — |
| 2002-01-08 | $12.20 | $30.03 | 30,600 | — | — |
| 2002-01-07 | $12.08 | $29.74 | 37,800 | — | — |
| 2002-01-04 | $12.25 | $30.15 | 159,900 | — | — |
| 2002-01-03 | $11.95 | $29.42 | 75,600 | — | — |
| 2002-01-02 | $11.79 | $29.03 | 82,500 | — | — |