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 | $9.44 | $15.81 | 1,548,900 | — | — |
| 2002-12-30 | $9.06 | $15.17 | 876,700 | — | — |
| 2002-12-27 | $9.07 | $15.19 | 723,300 | — | — |
| 2002-12-26 | $9.00 | $15.07 | 676,500 | — | — |
| 2002-12-24 | $8.83 | $14.79 | 562,600 | — | — |
| 2002-12-23 | $8.84 | $14.81 | 2,653,900 | — | — |
| 2002-12-20 | $8.61 | $14.42 | 1,590,900 | — | — |
| 2002-12-19 | $8.65 | $14.49 | 1,565,200 | — | — |
| 2002-12-18 | $8.83 | $14.79 | 1,539,800 | — | — |
| 2002-12-17 | $8.88 | $14.87 | 987,700 | — | — |
| 2002-12-16 | $8.95 | $14.99 | 1,087,300 | — | — |
| 2002-12-13 | $8.87 | $14.86 | 1,099,400 | — | — |
| 2002-12-12 | $9.00 | $15.07 | 1,156,200 | — | — |
| 2002-12-11 | $8.83 | $14.79 | 1,548,400 | — | — |
| 2002-12-10 | $8.68 | $14.54 | 744,700 | — | — |
| 2002-12-09 | $8.68 | $14.54 | 856,900 | — | — |
| 2002-12-06 | $8.70 | $14.57 | 1,329,100 | — | — |
| 2002-12-05 | $9.05 | $15.16 | 1,249,700 | — | — |
| 2002-12-04 | $8.86 | $14.84 | 2,070,900 | — | — |
| 2002-12-03 | $9.57 | $16.03 | 2,007,600 | — | — |
| 2002-12-02 | $9.76 | $16.35 | 1,692,700 | — | — |
| 2002-11-29 | $9.95 | $16.66 | 554,900 | — | — |
| 2002-11-27 | $10.01 | $16.76 | 1,317,200 | — | — |
| 2002-11-26 | $10.05 | $16.83 | 1,884,800 | — | — |
| 2002-11-25 | $10.48 | $17.55 | 1,284,400 | — | — |
| 2002-11-22 | $10.15 | $17.00 | 2,817,000 | — | — |
| 2002-11-21 | $9.67 | $16.20 | 1,611,600 | — | — |
| 2002-11-20 | $9.28 | $15.54 | 800,100 | — | — |
| 2002-11-19 | $9.07 | $15.19 | 824,000 | — | — |
| 2002-11-18 | $9.02 | $15.11 | 1,262,500 | — | — |
| 2002-11-15 | $8.78 | $14.70 | 1,299,500 | — | — |
| 2002-11-14 | $8.24 | $13.80 | 1,198,600 | — | — |
| 2002-11-13 | $8.10 | $13.57 | 921,000 | — | — |
| 2002-11-12 | $8.05 | $13.48 | 846,700 | — | — |
| 2002-11-11 | $8.00 | $13.40 | 692,000 | — | — |
| 2002-11-08 | $8.10 | $13.57 | 1,027,700 | — | — |
| 2002-11-07 | $8.10 | $13.57 | 1,037,200 | — | — |
| 2002-11-06 | $8.74 | $14.64 | 2,212,200 | — | — |
| 2002-11-05 | $8.30 | $13.60 | 1,817,800 | — | — |
| 2002-11-04 | $8.66 | $14.19 | 2,784,700 | — | — |
| 2002-11-01 | $8.14 | $13.34 | 1,818,400 | — | — |
| 2002-10-31 | $7.83 | $12.83 | 2,459,700 | — | — |
| 2002-10-30 | $7.80 | $12.78 | 2,238,800 | — | — |
| 2002-10-29 | $7.75 | $12.70 | 966,900 | — | — |
| 2002-10-28 | $7.85 | $12.86 | 1,055,200 | — | — |
| 2002-10-25 | $7.65 | $12.53 | 936,900 | — | — |
| 2002-10-24 | $7.40 | $12.12 | 1,243,600 | — | — |
| 2002-10-23 | $7.38 | $12.09 | 1,028,000 | — | — |
| 2002-10-22 | $7.27 | $11.91 | 1,264,000 | — | — |
| 2002-10-21 | $7.50 | $12.29 | 1,482,500 | — | — |
| 2002-10-18 | $7.39 | $12.11 | 928,500 | — | — |
| 2002-10-17 | $7.38 | $12.09 | 1,330,700 | — | — |
| 2002-10-16 | $6.95 | $11.39 | 1,275,100 | — | — |
| 2002-10-15 | $7.40 | $12.12 | 1,865,400 | — | — |
| 2002-10-14 | $6.56 | $10.75 | 1,035,100 | — | — |
| 2002-10-11 | $6.56 | $10.75 | 1,440,400 | — | — |
| 2002-10-10 | $6.03 | $9.88 | 4,320,100 | — | — |
| 2002-10-09 | $5.79 | $9.49 | 2,977,400 | — | — |
| 2002-10-08 | $5.97 | $9.78 | 3,404,200 | — | — |
| 2002-10-07 | $6.84 | $11.21 | 1,135,100 | — | — |
| 2002-10-04 | $7.26 | $11.90 | 1,003,400 | — | — |
| 2002-10-03 | $7.80 | $12.78 | 1,331,900 | — | — |
| 2002-10-02 | $7.79 | $12.76 | 1,022,800 | — | — |
| 2002-10-01 | $8.28 | $13.57 | 1,270,900 | — | — |
| 2002-09-30 | $8.06 | $13.21 | 1,132,900 | — | — |
| 2002-09-27 | $7.87 | $12.90 | 894,600 | — | — |
| 2002-09-26 | $8.17 | $13.39 | 1,395,000 | — | — |
| 2002-09-25 | $7.93 | $12.99 | 1,377,900 | — | — |
| 2002-09-24 | $7.70 | $12.62 | 1,660,300 | — | — |
| 2002-09-23 | $8.34 | $13.67 | 1,285,100 | — | — |
| 2002-09-20 | $8.51 | $13.94 | 3,297,700 | — | — |
| 2002-09-19 | $8.89 | $14.57 | 3,528,400 | — | — |
| 2002-09-18 | $9.98 | $16.35 | 909,100 | — | — |
| 2002-09-17 | $9.75 | $15.98 | 926,100 | — | — |
| 2002-09-16 | $9.93 | $16.27 | 559,700 | — | — |
| 2002-09-13 | $9.78 | $16.02 | 742,200 | — | — |
| 2002-09-12 | $9.70 | $15.89 | 833,700 | — | — |
| 2002-09-11 | $10.07 | $16.50 | 994,100 | — | — |
| 2002-09-10 | $9.55 | $15.65 | 1,521,600 | — | — |
| 2002-09-09 | $10.07 | $16.50 | 581,200 | — | — |
| 2002-09-06 | $10.19 | $16.70 | 1,047,700 | — | — |
| 2002-09-05 | $10.39 | $17.02 | 610,900 | — | — |
| 2002-09-04 | $10.35 | $16.96 | 1,047,900 | — | — |
| 2002-09-03 | $10.12 | $16.58 | 1,343,700 | — | — |
| 2002-08-30 | $10.56 | $17.30 | 1,016,400 | — | — |
| 2002-08-29 | $10.40 | $17.04 | 1,456,500 | — | — |
| 2002-08-28 | $10.80 | $17.70 | 793,500 | — | — |
| 2002-08-27 | $11.28 | $18.48 | 853,400 | — | — |
| 2002-08-26 | $11.19 | $18.33 | 743,200 | — | — |
| 2002-08-23 | $11.00 | $18.02 | 1,987,700 | — | — |
| 2002-08-22 | $11.02 | $18.06 | 1,753,700 | — | — |
| 2002-08-21 | $10.14 | $16.61 | 1,195,200 | — | — |
| 2002-08-20 | $9.97 | $16.34 | 1,323,000 | — | — |
| 2002-08-19 | $9.63 | $15.78 | 1,070,700 | — | — |
| 2002-08-16 | $9.03 | $14.80 | 1,170,000 | — | — |
| 2002-08-15 | $9.74 | $15.96 | 1,008,500 | — | — |
| 2002-08-14 | $9.71 | $15.91 | 1,070,200 | — | — |
| 2002-08-13 | $8.79 | $14.40 | 1,375,400 | — | — |
| 2002-08-12 | $9.59 | $15.71 | 1,269,800 | — | — |
| 2002-08-09 | $9.54 | $15.63 | 1,016,900 | — | — |
| 2002-08-08 | $9.38 | $15.37 | 1,733,200 | — | — |
| 2002-08-07 | $9.03 | $14.50 | 3,894,600 | — | — |
| 2002-08-06 | $7.93 | $12.73 | 1,682,500 | — | — |
| 2002-08-05 | $7.67 | $12.32 | 1,585,500 | — | — |
| 2002-08-02 | $7.88 | $12.65 | 1,358,300 | — | — |
| 2002-08-01 | $7.97 | $12.80 | 2,432,700 | — | — |
| 2002-07-31 | $8.12 | $13.04 | 2,879,500 | — | — |
| 2002-07-30 | $7.80 | $12.53 | 3,392,400 | — | — |
| 2002-07-29 | $7.49 | $12.03 | 2,152,500 | — | — |
| 2002-07-26 | $7.66 | $12.30 | 1,386,400 | — | — |
| 2002-07-25 | $8.13 | $13.06 | 2,443,400 | — | — |
| 2002-07-24 | $7.60 | $12.20 | 3,915,100 | — | — |
| 2002-07-23 | $7.56 | $12.14 | 2,633,800 | — | — |
| 2002-07-22 | $8.82 | $14.16 | 2,387,900 | — | — |
| 2002-07-19 | $8.73 | $14.02 | 2,483,800 | — | — |
| 2002-07-18 | $10.10 | $16.22 | 1,654,400 | — | — |
| 2002-07-17 | $10.30 | $16.54 | 1,438,000 | — | — |
| 2002-07-16 | $10.40 | $16.70 | 1,076,800 | — | — |
| 2002-07-15 | $10.84 | $17.41 | 3,065,800 | — | — |
| 2002-07-12 | $10.25 | $16.46 | 1,799,000 | — | — |
| 2002-07-11 | $10.25 | $16.46 | 2,152,100 | — | — |
| 2002-07-10 | $9.99 | $16.04 | 1,708,000 | — | — |
| 2002-07-09 | $9.83 | $15.79 | 1,360,100 | — | — |
| 2002-07-08 | $10.04 | $16.12 | 1,451,800 | — | — |
| 2002-07-05 | $10.55 | $16.94 | 602,900 | — | — |
| 2002-07-03 | $10.15 | $16.30 | 1,385,900 | — | — |
| 2002-07-02 | $10.68 | $17.15 | 2,218,600 | — | — |
| 2002-07-01 | $11.07 | $17.78 | 1,562,200 | — | — |
| 2002-06-28 | $10.98 | $17.63 | 3,982,600 | — | — |
| 2002-06-27 | $10.46 | $16.80 | 11,178,300 | — | — |
| 2002-06-26 | $11.00 | $17.66 | 4,231,400 | — | — |
| 2002-06-25 | $12.75 | $20.47 | 1,091,400 | — | — |
| 2002-06-24 | $13.15 | $21.12 | 1,082,900 | — | — |
| 2002-06-21 | $13.27 | $21.31 | 1,192,400 | — | — |
| 2002-06-20 | $12.76 | $20.49 | 836,100 | — | — |
| 2002-06-19 | $13.48 | $21.65 | 1,345,600 | — | — |
| 2002-06-18 | $13.54 | $21.74 | 1,556,300 | — | — |
| 2002-06-17 | $13.30 | $21.36 | 1,263,900 | — | — |
| 2002-06-14 | $12.66 | $20.33 | 2,058,700 | — | — |
| 2002-06-13 | $13.34 | $21.42 | 2,173,400 | — | — |
| 2002-06-12 | $13.01 | $20.89 | 7,733,800 | — | — |
| 2002-06-11 | $15.11 | $24.26 | 4,858,800 | — | — |
| 2002-06-10 | $16.79 | $26.96 | 1,154,800 | — | — |
| 2002-06-07 | $17.17 | $27.57 | 859,500 | — | — |
| 2002-06-06 | $16.90 | $27.14 | 854,400 | — | — |
| 2002-06-05 | $17.50 | $28.10 | 909,300 | — | — |
| 2002-06-04 | $17.72 | $28.46 | 893,700 | — | — |
| 2002-06-03 | $17.73 | $28.47 | 1,172,500 | — | — |
| 2002-05-31 | $18.06 | $29.00 | 1,016,100 | — | — |
| 2002-05-30 | $18.14 | $29.13 | 1,225,500 | — | — |
| 2002-05-29 | $18.05 | $28.99 | 1,651,600 | — | — |
| 2002-05-28 | $18.54 | $29.77 | 1,561,400 | — | — |
| 2002-05-24 | $17.63 | $28.31 | 4,424,500 | — | — |
| 2002-05-23 | $17.70 | $28.42 | 1,197,900 | — | — |
| 2002-05-22 | $17.56 | $28.20 | 1,869,300 | — | — |
| 2002-05-21 | $16.97 | $27.25 | 2,660,600 | — | — |
| 2002-05-20 | $16.50 | $26.50 | 4,239,500 | — | — |
| 2002-05-17 | $15.31 | $24.59 | 7,988,500 | — | — |
| 2002-05-16 | $15.25 | $24.49 | 7,803,800 | — | — |
| 2002-05-15 | $17.23 | $27.67 | 2,124,600 | — | — |
| 2002-05-14 | $17.03 | $27.35 | 2,856,500 | — | — |
| 2002-05-13 | $16.05 | $25.77 | 6,296,300 | — | — |
| 2002-05-10 | $19.29 | $30.98 | 1,233,200 | — | — |
| 2002-05-09 | $19.72 | $31.67 | 833,500 | — | — |
| 2002-05-08 | $20.18 | $32.41 | 813,000 | — | — |
| 2002-05-07 | $19.99 | $32.10 | 548,400 | — | — |
| 2002-05-06 | $20.15 | $32.36 | 1,007,300 | — | — |
| 2002-05-03 | $20.25 | $32.52 | 1,387,900 | — | — |
| 2002-05-02 | $20.56 | $32.43 | 4,948,400 | — | — |
| 2002-05-01 | $20.27 | $31.97 | 3,030,000 | — | — |
| 2002-04-30 | $19.36 | $30.54 | 1,221,300 | — | — |
| 2002-04-29 | $19.90 | $31.39 | 893,100 | — | — |
| 2002-04-26 | $20.02 | $31.58 | 1,276,700 | — | — |
| 2002-04-25 | $20.40 | $32.18 | 1,177,200 | — | — |
| 2002-04-24 | $20.85 | $32.89 | 3,365,600 | — | — |
| 2002-04-23 | $21.16 | $33.38 | 1,461,200 | — | — |
| 2002-04-22 | $21.05 | $33.20 | 541,800 | — | — |
| 2002-04-19 | $21.27 | $33.55 | 1,788,500 | — | — |
| 2002-04-18 | $21.73 | $34.28 | 354,700 | — | — |
| 2002-04-17 | $21.78 | $34.35 | 347,000 | — | — |
| 2002-04-16 | $21.49 | $33.90 | 322,100 | — | — |
| 2002-04-15 | $21.26 | $33.53 | 417,600 | — | — |
| 2002-04-12 | $21.49 | $33.90 | 389,100 | — | — |
| 2002-04-11 | $21.38 | $33.72 | 683,300 | — | — |
| 2002-04-10 | $21.89 | $34.53 | 735,600 | — | — |
| 2002-04-09 | $21.43 | $33.80 | 691,200 | — | — |
| 2002-04-08 | $21.64 | $34.13 | 780,000 | — | — |
| 2002-04-05 | $21.81 | $34.40 | 464,400 | — | — |
| 2002-04-04 | $22.04 | $34.76 | 459,600 | — | — |
| 2002-04-03 | $22.10 | $34.86 | 593,500 | — | — |
| 2002-04-02 | $22.24 | $35.08 | 497,900 | — | — |
| 2002-04-01 | $22.18 | $34.99 | 533,900 | — | — |
| 2002-03-28 | $22.63 | $35.70 | 803,500 | — | — |
| 2002-03-27 | $22.13 | $34.91 | 1,527,800 | — | — |
| 2002-03-26 | $22.48 | $35.46 | 490,300 | — | — |
| 2002-03-25 | $22.76 | $35.90 | 521,300 | — | — |
| 2002-03-22 | $23.28 | $36.72 | 294,100 | — | — |
| 2002-03-21 | $23.46 | $37.00 | 410,100 | — | — |
| 2002-03-20 | $22.97 | $36.23 | 433,700 | — | — |
| 2002-03-19 | $22.92 | $36.15 | 441,600 | — | — |
| 2002-03-18 | $22.57 | $35.60 | 473,000 | — | — |
| 2002-03-15 | $22.32 | $35.21 | 500,300 | — | — |
| 2002-03-14 | $22.34 | $35.24 | 403,000 | — | — |
| 2002-03-13 | $22.44 | $35.40 | 463,500 | — | — |
| 2002-03-12 | $22.61 | $35.66 | 627,300 | — | — |
| 2002-03-11 | $23.14 | $36.50 | 550,900 | — | — |
| 2002-03-08 | $22.98 | $36.25 | 811,000 | — | — |
| 2002-03-07 | $23.17 | $36.55 | 596,300 | — | — |
| 2002-03-06 | $23.18 | $36.56 | 594,000 | — | — |
| 2002-03-05 | $22.55 | $35.57 | 777,300 | — | — |
| 2002-03-04 | $22.09 | $34.84 | 785,700 | — | — |
| 2002-03-01 | $21.90 | $34.54 | 366,600 | — | — |
| 2002-02-28 | $21.80 | $34.39 | 720,800 | — | — |
| 2002-02-27 | $21.95 | $34.62 | 305,400 | — | — |
| 2002-02-26 | $21.95 | $34.62 | 440,200 | — | — |
| 2002-02-25 | $22.01 | $34.72 | 478,100 | — | — |
| 2002-02-22 | $22.20 | $35.02 | 546,400 | — | — |
| 2002-02-21 | $21.70 | $34.23 | 248,300 | — | — |
| 2002-02-20 | $21.70 | $34.23 | 455,700 | — | — |
| 2002-02-19 | $21.73 | $34.28 | 428,300 | — | — |
| 2002-02-15 | $22.44 | $35.40 | 304,500 | — | — |
| 2002-02-14 | $22.31 | $35.19 | 292,000 | — | — |
| 2002-02-13 | $22.43 | $35.38 | 619,600 | — | — |
| 2002-02-12 | $22.11 | $34.87 | 481,500 | — | — |
| 2002-02-11 | $21.65 | $34.15 | 659,100 | — | — |
| 2002-02-08 | $21.27 | $33.55 | 1,234,900 | — | — |
| 2002-02-07 | $21.73 | $34.28 | 482,600 | — | — |
| 2002-02-06 | $21.35 | $33.68 | 797,400 | — | — |
| 2002-02-05 | $21.75 | $34.31 | 1,086,300 | — | — |
| 2002-02-04 | $22.75 | $35.31 | 2,922,200 | — | — |
| 2002-02-01 | $23.08 | $35.82 | 456,100 | — | — |
| 2002-01-31 | $22.83 | $35.43 | 939,700 | — | — |
| 2002-01-30 | $22.84 | $35.45 | 1,214,800 | — | — |
| 2002-01-29 | $23.14 | $35.91 | 738,900 | — | — |
| 2002-01-28 | $23.54 | $36.53 | 411,800 | — | — |
| 2002-01-25 | $23.59 | $36.61 | 419,200 | — | — |
| 2002-01-24 | $23.54 | $36.53 | 763,700 | — | — |
| 2002-01-23 | $23.56 | $36.57 | 504,400 | — | — |
| 2002-01-22 | $23.71 | $36.80 | 628,400 | — | — |
| 2002-01-18 | $24.12 | $37.43 | 458,600 | — | — |
| 2002-01-17 | $23.85 | $37.02 | 423,200 | — | — |
| 2002-01-16 | $23.83 | $36.98 | 680,600 | — | — |
| 2002-01-15 | $23.96 | $37.19 | 764,000 | — | — |
| 2002-01-14 | $23.63 | $36.67 | 506,000 | — | — |
| 2002-01-11 | $23.58 | $36.60 | 478,400 | — | — |
| 2002-01-10 | $23.90 | $37.09 | 680,700 | — | — |
| 2002-01-09 | $23.50 | $36.47 | 965,800 | — | — |
| 2002-01-08 | $23.50 | $36.47 | 1,797,900 | — | — |
| 2002-01-07 | $24.62 | $38.21 | 671,800 | — | — |
| 2002-01-04 | $24.30 | $37.71 | 583,500 | — | — |
| 2002-01-03 | $24.20 | $37.56 | 430,600 | — | — |
| 2002-01-02 | $24.28 | $37.68 | 483,700 | — | — |