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 | $13.25 | $20.54 | 700 | — | — |
| 2002-12-30 | $13.20 | $20.46 | 1,200 | — | — |
| 2002-12-27 | $13.15 | $20.39 | 1,900 | — | — |
| 2002-12-26 | $13.20 | $20.46 | 8,400 | — | — |
| 2002-12-24 | $13.24 | $20.52 | 2,000 | — | — |
| 2002-12-23 | $13.15 | $20.39 | 11,800 | — | — |
| 2002-12-20 | $13.19 | $20.45 | 1,000 | — | — |
| 2002-12-19 | $13.19 | $20.45 | 5,900 | — | — |
| 2002-12-18 | $13.50 | $20.93 | 10,100 | — | — |
| 2002-12-17 | $13.58 | $21.05 | 13,100 | — | — |
| 2002-12-16 | $13.36 | $20.71 | 2,000 | — | — |
| 2002-12-13 | $13.75 | $20.85 | 8,600 | — | — |
| 2002-12-12 | $13.70 | $20.77 | 1,800 | — | — |
| 2002-12-11 | $13.70 | $20.77 | 1,700 | — | — |
| 2002-12-10 | $13.70 | $20.77 | 4,400 | — | — |
| 2002-12-09 | $13.59 | $20.61 | 4,700 | — | — |
| 2002-12-06 | $13.59 | $20.61 | 400 | — | — |
| 2002-12-05 | $13.55 | $20.55 | 8,200 | — | — |
| 2002-12-04 | $13.55 | $20.55 | 400 | — | — |
| 2002-12-03 | $13.50 | $20.47 | 7,200 | — | — |
| 2002-12-02 | $13.28 | $20.14 | 4,300 | — | — |
| 2002-11-29 | $13.11 | $19.88 | 200 | — | — |
| 2002-11-27 | $13.08 | $19.83 | 900 | — | — |
| 2002-11-26 | $12.99 | $19.70 | 0 | — | — |
| 2002-11-25 | $12.99 | $19.70 | 100 | — | — |
| 2002-11-22 | $13.00 | $19.71 | 1,200 | — | — |
| 2002-11-21 | $12.85 | $19.49 | 3,100 | — | — |
| 2002-11-20 | $12.90 | $19.56 | 800 | — | — |
| 2002-11-19 | $12.80 | $19.41 | 2,000 | — | — |
| 2002-11-18 | $12.65 | $19.18 | 500 | — | — |
| 2002-11-15 | $12.74 | $19.32 | 0 | — | — |
| 2002-11-14 | $12.74 | $19.32 | 0 | — | — |
| 2002-11-13 | $12.74 | $19.32 | 1,300 | — | — |
| 2002-11-12 | $12.57 | $19.06 | 1,000 | — | — |
| 2002-11-11 | $12.69 | $19.24 | 1,200 | — | — |
| 2002-11-08 | $12.79 | $19.39 | 0 | — | — |
| 2002-11-07 | $12.79 | $19.39 | 400 | — | — |
| 2002-11-06 | $12.80 | $19.41 | 3,200 | — | — |
| 2002-11-05 | $13.05 | $19.79 | 100 | — | — |
| 2002-11-04 | $13.10 | $19.86 | 4,500 | — | — |
| 2002-11-01 | $13.40 | $20.32 | 400 | — | — |
| 2002-10-31 | $13.27 | $20.12 | 2,200 | — | — |
| 2002-10-30 | $13.15 | $19.94 | 1,000 | — | — |
| 2002-10-29 | $12.95 | $19.64 | 700 | — | — |
| 2002-10-28 | $13.01 | $19.73 | 2,900 | — | — |
| 2002-10-25 | $12.75 | $19.33 | 1,600 | — | — |
| 2002-10-24 | $12.75 | $19.33 | 0 | — | — |
| 2002-10-23 | $12.75 | $19.33 | 0 | — | — |
| 2002-10-22 | $12.75 | $19.33 | 400 | — | — |
| 2002-10-21 | $12.75 | $19.33 | 2,500 | — | — |
| 2002-10-18 | $12.88 | $19.53 | 100 | — | — |
| 2002-10-17 | $12.83 | $19.46 | 600 | — | — |
| 2002-10-16 | $12.68 | $19.23 | 1,400 | — | — |
| 2002-10-15 | $12.65 | $19.18 | 100 | — | — |
| 2002-10-14 | $12.60 | $19.11 | 100 | — | — |
| 2002-10-11 | $12.50 | $18.95 | 200 | — | — |
| 2002-10-10 | $12.47 | $18.91 | 700 | — | — |
| 2002-10-09 | $12.50 | $18.95 | 100 | — | — |
| 2002-10-08 | $12.56 | $19.05 | 1,500 | — | — |
| 2002-10-07 | $12.65 | $19.18 | 2,000 | — | — |
| 2002-10-04 | $12.99 | $19.70 | 700 | — | — |
| 2002-10-03 | $12.96 | $19.65 | 1,000 | — | — |
| 2002-10-02 | $12.99 | $19.70 | 1,300 | — | — |
| 2002-10-01 | $12.85 | $19.49 | 400 | — | — |
| 2002-09-30 | $12.79 | $19.39 | 1,900 | — | — |
| 2002-09-27 | $12.75 | $19.33 | 2,400 | — | — |
| 2002-09-26 | $12.80 | $19.41 | 1,500 | — | — |
| 2002-09-25 | $12.64 | $19.17 | 7,300 | — | — |
| 2002-09-24 | $12.35 | $18.73 | 900 | — | — |
| 2002-09-23 | $12.40 | $18.80 | 3,000 | — | — |
| 2002-09-20 | $12.40 | $18.80 | 900 | — | — |
| 2002-09-19 | $12.30 | $18.65 | 1,500 | — | — |
| 2002-09-18 | $12.53 | $18.58 | 5,600 | — | — |
| 2002-09-17 | $12.60 | $18.68 | 3,700 | — | — |
| 2002-09-16 | $12.65 | $18.75 | 4,500 | — | — |
| 2002-09-13 | $12.50 | $18.53 | 500 | — | — |
| 2002-09-12 | $12.50 | $18.53 | 8,200 | — | — |
| 2002-09-11 | $12.60 | $18.68 | 600 | — | — |
| 2002-09-10 | $12.48 | $18.50 | 1,900 | — | — |
| 2002-09-09 | $12.15 | $18.01 | 2,400 | — | — |
| 2002-09-06 | $12.00 | $17.79 | 6,100 | — | — |
| 2002-09-05 | $11.99 | $17.78 | 6,500 | — | — |
| 2002-09-04 | $11.99 | $17.78 | 600 | — | — |
| 2002-09-03 | $11.97 | $17.75 | 9,800 | — | — |
| 2002-08-30 | $12.00 | $17.79 | 6,200 | — | — |
| 2002-08-29 | $12.20 | $18.09 | 3,300 | — | — |
| 2002-08-28 | $12.35 | $18.31 | 4,200 | — | — |
| 2002-08-27 | $12.40 | $18.38 | 3,500 | — | — |
| 2002-08-26 | $12.59 | $18.66 | 1,500 | — | — |
| 2002-08-23 | $12.50 | $18.53 | 2,700 | — | — |
| 2002-08-22 | $12.40 | $18.38 | 300 | — | — |
| 2002-08-21 | $12.50 | $18.53 | 1,200 | — | — |
| 2002-08-20 | $12.49 | $18.52 | 2,100 | — | — |
| 2002-08-19 | $12.51 | $18.55 | 1,200 | — | — |
| 2002-08-16 | $12.60 | $18.68 | 4,100 | — | — |
| 2002-08-15 | $12.80 | $18.98 | 1,900 | — | — |
| 2002-08-14 | $12.90 | $19.12 | 1,000 | — | — |
| 2002-08-13 | $12.99 | $19.26 | 200 | — | — |
| 2002-08-12 | $12.89 | $19.11 | 400 | — | — |
| 2002-08-09 | $12.99 | $19.26 | 600 | — | — |
| 2002-08-08 | $12.95 | $19.20 | 300 | — | — |
| 2002-08-07 | $12.90 | $19.12 | 1,700 | — | — |
| 2002-08-06 | $13.00 | $19.27 | 0 | — | — |
| 2002-08-05 | $13.00 | $19.27 | 1,600 | — | — |
| 2002-08-02 | $12.80 | $18.98 | 2,500 | — | — |
| 2002-08-01 | $13.25 | $19.64 | 200 | — | — |
| 2002-07-31 | $13.31 | $19.73 | 300 | — | — |
| 2002-07-30 | $13.40 | $19.87 | 3,700 | — | — |
| 2002-07-29 | $13.16 | $19.51 | 4,100 | — | — |
| 2002-07-26 | $12.50 | $18.53 | 2,500 | — | — |
| 2002-07-25 | $12.00 | $17.79 | 5,300 | — | — |
| 2002-07-24 | $11.80 | $17.49 | 6,200 | — | — |
| 2002-07-23 | $11.75 | $17.42 | 3,900 | — | — |
| 2002-07-22 | $12.10 | $17.94 | 20,600 | — | — |
| 2002-07-19 | $12.70 | $18.83 | 4,400 | — | — |
| 2002-07-18 | $13.19 | $19.55 | 300 | — | — |
| 2002-07-17 | $13.30 | $19.72 | 2,100 | — | — |
| 2002-07-16 | $13.24 | $19.63 | 600 | — | — |
| 2002-07-15 | $13.35 | $19.79 | 1,100 | — | — |
| 2002-07-12 | $13.40 | $19.87 | 3,100 | — | — |
| 2002-07-11 | $13.60 | $20.16 | 6,200 | — | — |
| 2002-07-10 | $13.75 | $20.38 | 1,000 | — | — |
| 2002-07-09 | $13.74 | $20.37 | 1,300 | — | — |
| 2002-07-08 | $13.73 | $20.35 | 500 | — | — |
| 2002-07-05 | $13.70 | $20.31 | 600 | — | — |
| 2002-07-03 | $13.50 | $20.01 | 800 | — | — |
| 2002-07-02 | $13.65 | $20.24 | 0 | — | — |
| 2002-07-01 | $13.65 | $20.24 | 1,800 | — | — |
| 2002-06-28 | $13.75 | $20.38 | 3,300 | — | — |
| 2002-06-27 | $13.60 | $20.16 | 3,100 | — | — |
| 2002-06-26 | $13.50 | $20.01 | 2,400 | — | — |
| 2002-06-25 | $13.45 | $19.94 | 0 | — | — |
| 2002-06-24 | $13.45 | $19.94 | 2,300 | — | — |
| 2002-06-21 | $13.75 | $20.38 | 200 | — | — |
| 2002-06-20 | $13.75 | $20.38 | 700 | — | — |
| 2002-06-19 | $13.75 | $20.38 | 400 | — | — |
| 2002-06-18 | $13.90 | $20.22 | 900 | — | — |
| 2002-06-17 | $13.90 | $20.22 | 5,200 | — | — |
| 2002-06-14 | $13.89 | $20.21 | 500 | — | — |
| 2002-06-13 | $13.85 | $20.15 | 0 | — | — |
| 2002-06-12 | $13.85 | $20.15 | 6,900 | — | — |
| 2002-06-11 | $13.80 | $20.08 | 3,200 | — | — |
| 2002-06-10 | $13.79 | $20.06 | 200 | — | — |
| 2002-06-07 | $13.79 | $20.06 | 400 | — | — |
| 2002-06-06 | $13.79 | $20.06 | 1,900 | — | — |
| 2002-06-05 | $13.80 | $20.08 | 200 | — | — |
| 2002-06-04 | $13.80 | $20.08 | 1,800 | — | — |
| 2002-06-03 | $13.80 | $20.08 | 3,200 | — | — |
| 2002-05-31 | $13.85 | $20.15 | 1,800 | — | — |
| 2002-05-30 | $13.70 | $19.93 | 1,600 | — | — |
| 2002-05-29 | $13.80 | $20.08 | 3,600 | — | — |
| 2002-05-28 | $13.80 | $20.08 | 3,600 | — | — |
| 2002-05-24 | $13.89 | $20.21 | 1,400 | — | — |
| 2002-05-23 | $13.85 | $20.15 | 0 | — | — |
| 2002-05-22 | $13.85 | $20.15 | 700 | — | — |
| 2002-05-21 | $13.89 | $20.21 | 3,300 | — | — |
| 2002-05-20 | $13.90 | $20.22 | 8,900 | — | — |
| 2002-05-17 | $13.80 | $20.08 | 3,800 | — | — |
| 2002-05-16 | $13.80 | $20.08 | 500 | — | — |
| 2002-05-15 | $13.80 | $20.08 | 700 | — | — |
| 2002-05-14 | $13.80 | $20.08 | 12,700 | — | — |
| 2002-05-13 | $13.55 | $19.71 | 1,300 | — | — |
| 2002-05-10 | $13.70 | $19.93 | 1,500 | — | — |
| 2002-05-09 | $13.68 | $19.90 | 0 | — | — |
| 2002-05-08 | $13.68 | $19.90 | 400 | — | — |
| 2002-05-07 | $13.70 | $19.93 | 1,900 | — | — |
| 2002-05-06 | $13.70 | $19.93 | 3,000 | — | — |
| 2002-05-03 | $13.60 | $19.78 | 0 | — | — |
| 2002-05-02 | $13.60 | $19.78 | 3,000 | — | — |
| 2002-05-01 | $13.60 | $19.78 | 0 | — | — |
| 2002-04-30 | $13.60 | $19.78 | 2,100 | — | — |
| 2002-04-29 | $13.50 | $19.64 | 900 | — | — |
| 2002-04-26 | $13.40 | $19.49 | 0 | — | — |
| 2002-04-25 | $13.40 | $19.49 | 1,000 | — | — |
| 2002-04-24 | $13.25 | $19.28 | 2,300 | — | — |
| 2002-04-23 | $13.25 | $19.28 | 9,500 | — | — |
| 2002-04-22 | $13.60 | $19.78 | 3,700 | — | — |
| 2002-04-19 | $13.59 | $19.77 | 300 | — | — |
| 2002-04-18 | $13.56 | $19.73 | 500 | — | — |
| 2002-04-17 | $13.60 | $19.78 | 1,700 | — | — |
| 2002-04-16 | $13.60 | $19.78 | 2,000 | — | — |
| 2002-04-15 | $13.50 | $19.64 | 500 | — | — |
| 2002-04-12 | $13.40 | $19.49 | 2,900 | — | — |
| 2002-04-11 | $13.50 | $19.64 | 0 | — | — |
| 2002-04-10 | $13.50 | $19.64 | 2,100 | — | — |
| 2002-04-09 | $13.50 | $19.64 | 10,800 | — | — |
| 2002-04-08 | $13.50 | $19.64 | 1,200 | — | — |
| 2002-04-05 | $13.50 | $19.64 | 1,000 | — | — |
| 2002-04-04 | $13.48 | $19.61 | 600 | — | — |
| 2002-04-03 | $13.40 | $19.49 | 400 | — | — |
| 2002-04-02 | $13.50 | $19.64 | 100 | — | — |
| 2002-04-01 | $13.50 | $19.64 | 0 | — | — |
| 2002-03-28 | $13.50 | $19.64 | 9,900 | — | — |
| 2002-03-27 | $13.50 | $19.64 | 1,100 | — | — |
| 2002-03-26 | $13.60 | $19.78 | 700 | — | — |
| 2002-03-25 | $13.60 | $19.78 | 5,800 | — | — |
| 2002-03-22 | $13.70 | $19.93 | 5,700 | — | — |
| 2002-03-21 | $13.76 | $20.02 | 3,500 | — | — |
| 2002-03-20 | $13.80 | $20.08 | 2,100 | — | — |
| 2002-03-19 | $13.90 | $19.84 | 3,300 | — | — |
| 2002-03-18 | $13.50 | $19.27 | 10,200 | — | — |
| 2002-03-15 | $13.46 | $19.21 | 4,800 | — | — |
| 2002-03-14 | $13.35 | $19.06 | 1,200 | — | — |
| 2002-03-13 | $13.35 | $19.06 | 4,500 | — | — |
| 2002-03-12 | $13.15 | $18.77 | 3,600 | — | — |
| 2002-03-11 | $12.95 | $18.49 | 200 | — | — |
| 2002-03-08 | $13.15 | $18.77 | 6,800 | — | — |
| 2002-03-07 | $13.05 | $18.63 | 2,400 | — | — |
| 2002-03-06 | $13.14 | $18.76 | 3,300 | — | — |
| 2002-03-05 | $13.05 | $18.63 | 4,100 | — | — |
| 2002-03-04 | $13.00 | $18.56 | 7,800 | — | — |
| 2002-03-01 | $12.86 | $18.36 | 10,400 | — | — |
| 2002-02-28 | $12.81 | $18.29 | 200 | — | — |
| 2002-02-27 | $12.80 | $18.27 | 4,700 | — | — |
| 2002-02-26 | $12.55 | $17.92 | 4,000 | — | — |
| 2002-02-25 | $12.85 | $18.34 | 400 | — | — |
| 2002-02-22 | $12.85 | $18.34 | 1,300 | — | — |
| 2002-02-21 | $12.65 | $18.06 | 900 | — | — |
| 2002-02-20 | $12.60 | $17.99 | 500 | — | — |
| 2002-02-19 | $12.75 | $18.20 | 4,300 | — | — |
| 2002-02-15 | $12.50 | $17.84 | 13,500 | — | — |
| 2002-02-14 | $12.45 | $17.77 | 1,600 | — | — |
| 2002-02-13 | $12.68 | $18.10 | 300 | — | — |
| 2002-02-12 | $12.71 | $18.14 | 1,200 | — | — |
| 2002-02-11 | $12.60 | $17.99 | 800 | — | — |
| 2002-02-08 | $12.65 | $18.06 | 1,200 | — | — |
| 2002-02-07 | $12.90 | $18.42 | 400 | — | — |
| 2002-02-06 | $12.85 | $18.34 | 0 | — | — |
| 2002-02-05 | $12.85 | $18.34 | 100 | — | — |
| 2002-02-04 | $12.90 | $18.42 | 1,400 | — | — |
| 2002-02-01 | $12.95 | $18.49 | 5,700 | — | — |
| 2002-01-31 | $12.65 | $18.06 | 900 | — | — |
| 2002-01-30 | $12.51 | $17.86 | 0 | — | — |
| 2002-01-29 | $12.51 | $17.86 | 100 | — | — |
| 2002-01-28 | $12.64 | $18.04 | 2,200 | — | — |
| 2002-01-25 | $12.40 | $17.70 | 7,000 | — | — |
| 2002-01-24 | $12.50 | $17.84 | 400 | — | — |
| 2002-01-23 | $12.45 | $17.77 | 4,000 | — | — |
| 2002-01-22 | $12.70 | $18.13 | 7,300 | — | — |
| 2002-01-18 | $12.94 | $18.47 | 2,200 | — | — |
| 2002-01-17 | $12.95 | $18.49 | 3,000 | — | — |
| 2002-01-16 | $12.90 | $18.42 | 5,300 | — | — |
| 2002-01-15 | $12.70 | $18.13 | 1,700 | — | — |
| 2002-01-14 | $12.65 | $18.06 | 6,300 | — | — |
| 2002-01-11 | $12.50 | $17.84 | 5,900 | — | — |
| 2002-01-10 | $12.90 | $18.42 | 1,600 | — | — |
| 2002-01-09 | $13.05 | $18.63 | 4,200 | — | — |
| 2002-01-08 | $13.00 | $18.56 | 5,100 | — | — |
| 2002-01-07 | $13.00 | $18.56 | 3,700 | — | — |
| 2002-01-04 | $12.74 | $18.19 | 4,300 | — | — |
| 2002-01-03 | $12.50 | $17.84 | 9,600 | — | — |
| 2002-01-02 | $12.10 | $17.27 | 900 | — | — |