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 | $11.83 | $28.15 | 46,200 | — | — |
| 2002-12-30 | $12.09 | $28.78 | 38,400 | — | — |
| 2002-12-27 | $11.88 | $28.28 | 44,200 | — | — |
| 2002-12-26 | $12.00 | $28.57 | 46,600 | — | — |
| 2002-12-24 | $12.12 | $28.84 | 14,600 | — | — |
| 2002-12-23 | $12.00 | $28.57 | 54,200 | — | — |
| 2002-12-20 | $12.00 | $28.56 | 62,600 | — | — |
| 2002-12-19 | $11.90 | $28.33 | 65,400 | — | — |
| 2002-12-18 | $12.18 | $28.99 | 32,200 | — | — |
| 2002-12-17 | $12.11 | $28.82 | 46,000 | — | — |
| 2002-12-16 | $12.15 | $28.93 | 34,800 | — | — |
| 2002-12-13 | $12.03 | $28.63 | 67,000 | — | — |
| 2002-12-12 | $12.33 | $29.34 | 41,600 | — | — |
| 2002-12-11 | $12.28 | $29.22 | 105,600 | — | — |
| 2002-12-10 | $12.43 | $29.58 | 137,800 | — | — |
| 2002-12-09 | $12.60 | $30.00 | 26,800 | — | — |
| 2002-12-06 | $12.70 | $30.24 | 20,200 | — | — |
| 2002-12-05 | $12.59 | $29.97 | 30,200 | — | — |
| 2002-12-04 | $12.58 | $29.94 | 20,600 | — | — |
| 2002-12-03 | $12.70 | $30.24 | 27,200 | — | — |
| 2002-12-02 | $12.88 | $30.66 | 18,400 | — | — |
| 2002-11-29 | $12.80 | $30.47 | 21,400 | — | — |
| 2002-11-27 | $12.69 | $30.21 | 43,600 | — | — |
| 2002-11-26 | $12.38 | $29.47 | 52,800 | — | — |
| 2002-11-25 | $12.93 | $30.77 | 27,200 | — | — |
| 2002-11-22 | $12.90 | $30.71 | 24,800 | — | — |
| 2002-11-21 | $12.98 | $30.89 | 118,000 | — | — |
| 2002-11-20 | $12.93 | $30.77 | 31,400 | — | — |
| 2002-11-19 | $12.78 | $30.41 | 37,000 | — | — |
| 2002-11-18 | $12.66 | $30.14 | 36,000 | — | — |
| 2002-11-15 | $12.70 | $30.22 | 27,600 | — | — |
| 2002-11-14 | $12.75 | $30.35 | 27,400 | — | — |
| 2002-11-13 | $12.53 | $29.82 | 36,200 | — | — |
| 2002-11-12 | $12.43 | $29.58 | 22,600 | — | — |
| 2002-11-11 | $12.40 | $29.51 | 22,600 | — | — |
| 2002-11-08 | $12.60 | $29.99 | 38,600 | — | — |
| 2002-11-07 | $12.70 | $30.24 | 30,200 | — | — |
| 2002-11-06 | $12.85 | $30.59 | 40,200 | — | — |
| 2002-11-05 | $12.70 | $30.24 | 28,400 | — | — |
| 2002-11-04 | $12.70 | $30.24 | 40,400 | — | — |
| 2002-11-01 | $12.73 | $30.30 | 36,200 | — | — |
| 2002-10-31 | $12.43 | $29.59 | 38,600 | — | — |
| 2002-10-30 | $12.55 | $29.53 | 169,000 | — | — |
| 2002-10-29 | $12.35 | $29.07 | 23,200 | — | — |
| 2002-10-28 | $12.18 | $28.66 | 34,400 | — | — |
| 2002-10-25 | $12.32 | $28.99 | 30,600 | — | — |
| 2002-10-24 | $12.20 | $28.71 | 27,800 | — | — |
| 2002-10-23 | $12.30 | $28.94 | 42,600 | — | — |
| 2002-10-22 | $12.13 | $28.54 | 21,800 | — | — |
| 2002-10-21 | $12.27 | $28.87 | 19,200 | — | — |
| 2002-10-18 | $12.25 | $28.83 | 18,000 | — | — |
| 2002-10-17 | $12.15 | $28.60 | 22,400 | — | — |
| 2002-10-16 | $12.05 | $28.37 | 24,800 | — | — |
| 2002-10-15 | $12.30 | $28.94 | 39,400 | — | — |
| 2002-10-14 | $12.23 | $28.78 | 30,200 | — | — |
| 2002-10-11 | $12.25 | $28.84 | 43,400 | — | — |
| 2002-10-10 | $12.35 | $29.06 | 31,400 | — | — |
| 2002-10-09 | $12.20 | $28.72 | 30,000 | — | — |
| 2002-10-08 | $12.45 | $29.30 | 32,200 | — | — |
| 2002-10-07 | $12.45 | $29.30 | 34,000 | — | — |
| 2002-10-04 | $12.53 | $29.49 | 30,400 | — | — |
| 2002-10-03 | $12.78 | $30.08 | 34,200 | — | — |
| 2002-10-02 | $12.58 | $29.60 | 48,200 | — | — |
| 2002-10-01 | $12.80 | $30.13 | 61,000 | — | — |
| 2002-09-30 | $12.77 | $30.05 | 46,200 | — | — |
| 2002-09-27 | $12.43 | $29.25 | 36,200 | — | — |
| 2002-09-26 | $12.59 | $29.63 | 23,800 | — | — |
| 2002-09-25 | $12.05 | $28.37 | 42,800 | — | — |
| 2002-09-24 | $11.88 | $27.96 | 50,000 | — | — |
| 2002-09-23 | $11.69 | $27.51 | 55,000 | — | — |
| 2002-09-20 | $12.07 | $28.42 | 62,000 | — | — |
| 2002-09-19 | $12.00 | $28.25 | 42,000 | — | — |
| 2002-09-18 | $12.25 | $28.83 | 29,800 | — | — |
| 2002-09-17 | $12.05 | $28.37 | 48,600 | — | — |
| 2002-09-16 | $12.23 | $28.78 | 23,200 | — | — |
| 2002-09-13 | $12.27 | $28.89 | 25,200 | — | — |
| 2002-09-12 | $12.20 | $28.72 | 26,000 | — | — |
| 2002-09-11 | $12.46 | $29.33 | 18,800 | — | — |
| 2002-09-10 | $12.33 | $29.02 | 88,800 | — | — |
| 2002-09-09 | $12.43 | $29.25 | 45,600 | — | — |
| 2002-09-06 | $12.65 | $29.78 | 28,600 | — | — |
| 2002-09-05 | $12.79 | $30.10 | 43,200 | — | — |
| 2002-09-04 | $12.88 | $30.31 | 53,600 | — | — |
| 2002-09-03 | $12.30 | $28.96 | 23,400 | — | — |
| 2002-08-30 | $12.65 | $29.78 | 41,000 | — | — |
| 2002-08-29 | $12.65 | $29.78 | 55,600 | — | — |
| 2002-08-28 | $12.26 | $28.85 | 35,600 | — | — |
| 2002-08-27 | $12.50 | $29.43 | 67,800 | — | — |
| 2002-08-26 | $13.13 | $30.90 | 43,800 | — | — |
| 2002-08-23 | $13.11 | $30.86 | 41,000 | — | — |
| 2002-08-22 | $13.20 | $31.06 | 26,200 | — | — |
| 2002-08-21 | $13.23 | $31.13 | 26,800 | — | — |
| 2002-08-20 | $13.00 | $30.60 | 54,400 | — | — |
| 2002-08-19 | $13.03 | $30.68 | 49,800 | — | — |
| 2002-08-16 | $12.98 | $30.55 | 35,000 | — | — |
| 2002-08-15 | $12.91 | $30.39 | 47,800 | — | — |
| 2002-08-14 | $12.97 | $30.52 | 37,400 | — | — |
| 2002-08-13 | $12.56 | $29.56 | 37,200 | — | — |
| 2002-08-12 | $12.75 | $30.02 | 47,600 | — | — |
| 2002-08-09 | $12.68 | $29.84 | 52,400 | — | — |
| 2002-08-08 | $12.65 | $29.78 | 42,000 | — | — |
| 2002-08-07 | $12.35 | $29.07 | 76,400 | — | — |
| 2002-08-06 | $12.23 | $28.78 | 35,200 | — | — |
| 2002-08-05 | $12.10 | $28.49 | 36,000 | — | — |
| 2002-08-02 | $11.98 | $28.19 | 35,800 | — | — |
| 2002-08-01 | $12.13 | $28.54 | 17,600 | — | — |
| 2002-07-31 | $12.13 | $28.22 | 42,000 | — | — |
| 2002-07-30 | $12.18 | $28.33 | 44,200 | — | — |
| 2002-07-29 | $12.10 | $28.15 | 49,200 | — | — |
| 2002-07-26 | $11.80 | $27.46 | 38,400 | — | — |
| 2002-07-25 | $11.21 | $26.09 | 39,400 | — | — |
| 2002-07-24 | $10.98 | $25.55 | 95,000 | — | — |
| 2002-07-23 | $10.80 | $25.13 | 89,600 | — | — |
| 2002-07-22 | $11.45 | $26.64 | 52,200 | — | — |
| 2002-07-19 | $11.43 | $26.59 | 79,200 | — | — |
| 2002-07-18 | $11.65 | $27.11 | 32,200 | — | — |
| 2002-07-17 | $12.03 | $27.98 | 38,000 | — | — |
| 2002-07-16 | $11.87 | $27.61 | 33,400 | — | — |
| 2002-07-15 | $11.93 | $27.75 | 45,600 | — | — |
| 2002-07-12 | $11.80 | $27.46 | 44,800 | — | — |
| 2002-07-11 | $11.95 | $27.81 | 39,200 | — | — |
| 2002-07-10 | $12.10 | $28.16 | 55,400 | — | — |
| 2002-07-09 | $12.06 | $28.06 | 15,400 | — | — |
| 2002-07-08 | $11.95 | $27.81 | 33,200 | — | — |
| 2002-07-05 | $12.15 | $28.27 | 16,000 | — | — |
| 2002-07-03 | $12.10 | $28.16 | 38,400 | — | — |
| 2002-07-02 | $12.45 | $28.97 | 38,000 | — | — |
| 2002-07-01 | $12.83 | $29.84 | 60,000 | — | — |
| 2002-06-28 | $12.60 | $29.32 | 123,600 | — | — |
| 2002-06-27 | $12.34 | $28.70 | 38,000 | — | — |
| 2002-06-26 | $12.35 | $28.74 | 53,400 | — | — |
| 2002-06-25 | $12.10 | $28.16 | 46,800 | — | — |
| 2002-06-24 | $12.31 | $28.63 | 40,600 | — | — |
| 2002-06-21 | $12.00 | $27.92 | 41,800 | — | — |
| 2002-06-20 | $11.85 | $27.58 | 45,800 | — | — |
| 2002-06-19 | $11.93 | $27.75 | 48,000 | — | — |
| 2002-06-18 | $12.18 | $28.33 | 29,600 | — | — |
| 2002-06-17 | $12.25 | $28.51 | 31,600 | — | — |
| 2002-06-14 | $11.90 | $27.69 | 47,000 | — | — |
| 2002-06-13 | $11.81 | $27.47 | 49,400 | — | — |
| 2002-06-12 | $11.86 | $27.59 | 36,400 | — | — |
| 2002-06-11 | $12.02 | $27.97 | 17,800 | — | — |
| 2002-06-10 | $12.23 | $28.46 | 16,800 | — | — |
| 2002-06-07 | $12.16 | $28.30 | 20,000 | — | — |
| 2002-06-06 | $12.31 | $28.65 | 50,600 | — | — |
| 2002-06-05 | $12.26 | $28.53 | 42,200 | — | — |
| 2002-06-04 | $12.08 | $28.10 | 33,800 | — | — |
| 2002-06-03 | $11.79 | $27.42 | 55,800 | — | — |
| 2002-05-31 | $11.95 | $27.81 | 35,200 | — | — |
| 2002-05-30 | $12.22 | $28.44 | 23,000 | — | — |
| 2002-05-29 | $12.05 | $28.04 | 38,200 | — | — |
| 2002-05-28 | $12.05 | $28.03 | 61,400 | — | — |
| 2002-05-24 | $12.09 | $28.13 | 36,800 | — | — |
| 2002-05-23 | $12.25 | $28.51 | 54,200 | — | — |
| 2002-05-22 | $12.13 | $28.23 | 27,200 | — | — |
| 2002-05-21 | $12.06 | $28.06 | 60,400 | — | — |
| 2002-05-20 | $12.14 | $28.24 | 48,200 | — | — |
| 2002-05-17 | $12.24 | $28.47 | 40,200 | — | — |
| 2002-05-16 | $12.21 | $28.41 | 29,400 | — | — |
| 2002-05-15 | $12.24 | $28.48 | 30,400 | — | — |
| 2002-05-14 | $12.23 | $28.45 | 52,600 | — | — |
| 2002-05-13 | $12.55 | $29.20 | 30,800 | — | — |
| 2002-05-10 | $12.20 | $28.39 | 43,800 | — | — |
| 2002-05-09 | $12.25 | $28.51 | 44,400 | — | — |
| 2002-05-08 | $12.37 | $28.79 | 34,600 | — | — |
| 2002-05-07 | $12.25 | $28.51 | 63,200 | — | — |
| 2002-05-06 | $12.30 | $28.62 | 191,400 | — | — |
| 2002-05-03 | $12.43 | $28.91 | 65,200 | — | — |
| 2002-05-02 | $12.50 | $29.09 | 63,400 | — | — |
| 2002-05-01 | $12.50 | $28.76 | 70,800 | — | — |
| 2002-04-30 | $12.45 | $28.65 | 135,800 | — | — |
| 2002-04-29 | $12.62 | $29.04 | 58,800 | — | — |
| 2002-04-26 | $12.94 | $29.77 | 29,000 | — | — |
| 2002-04-25 | $13.08 | $30.09 | 52,400 | — | — |
| 2002-04-24 | $12.98 | $29.86 | 82,400 | — | — |
| 2002-04-23 | $13.08 | $30.09 | 29,600 | — | — |
| 2002-04-22 | $13.15 | $30.26 | 33,200 | — | — |
| 2002-04-19 | $13.35 | $30.71 | 38,000 | — | — |
| 2002-04-18 | $13.15 | $30.26 | 52,600 | — | — |
| 2002-04-17 | $13.35 | $30.71 | 46,000 | — | — |
| 2002-04-16 | $13.28 | $30.55 | 55,600 | — | — |
| 2002-04-15 | $13.00 | $29.91 | 66,800 | — | — |
| 2002-04-12 | $12.95 | $29.80 | 77,600 | — | — |
| 2002-04-11 | $12.35 | $28.42 | 66,600 | — | — |
| 2002-04-10 | $12.40 | $28.53 | 70,200 | — | — |
| 2002-04-09 | $12.20 | $28.07 | 85,000 | — | — |
| 2002-04-08 | $11.70 | $26.92 | 110,800 | — | — |
| 2002-04-05 | $11.70 | $26.92 | 61,800 | — | — |
| 2002-04-04 | $11.73 | $26.98 | 112,600 | — | — |
| 2002-04-03 | $11.88 | $27.32 | 106,400 | — | — |
| 2002-04-02 | $12.25 | $28.19 | 44,000 | — | — |
| 2002-04-01 | $12.51 | $28.77 | 31,000 | — | — |
| 2002-03-28 | $12.80 | $29.45 | 24,200 | — | — |
| 2002-03-27 | $13.13 | $30.20 | 21,000 | — | — |
| 2002-03-26 | $12.90 | $29.68 | 33,400 | — | — |
| 2002-03-25 | $13.03 | $29.97 | 10,000 | — | — |
| 2002-03-22 | $13.13 | $30.20 | 29,600 | — | — |
| 2002-03-21 | $13.10 | $30.14 | 21,000 | — | — |
| 2002-03-20 | $12.90 | $29.68 | 17,800 | — | — |
| 2002-03-19 | $12.99 | $29.88 | 10,400 | — | — |
| 2002-03-18 | $12.99 | $29.89 | 25,800 | — | — |
| 2002-03-15 | $12.75 | $29.34 | 34,800 | — | — |
| 2002-03-14 | $12.83 | $29.51 | 22,800 | — | — |
| 2002-03-13 | $12.63 | $29.05 | 16,000 | — | — |
| 2002-03-12 | $12.73 | $29.28 | 26,000 | — | — |
| 2002-03-11 | $12.70 | $29.22 | 26,800 | — | — |
| 2002-03-08 | $12.70 | $29.22 | 24,000 | — | — |
| 2002-03-07 | $12.63 | $29.05 | 21,400 | — | — |
| 2002-03-06 | $12.52 | $28.80 | 28,600 | — | — |
| 2002-03-05 | $12.52 | $28.80 | 30,400 | — | — |
| 2002-03-04 | $12.30 | $28.30 | 39,000 | — | — |
| 2002-03-01 | $12.43 | $28.60 | 26,800 | — | — |
| 2002-02-28 | $12.37 | $28.45 | 33,800 | — | — |
| 2002-02-27 | $12.32 | $28.35 | 46,800 | — | — |
| 2002-02-26 | $12.25 | $28.19 | 11,600 | — | — |
| 2002-02-25 | $12.33 | $28.36 | 36,600 | — | — |
| 2002-02-22 | $12.25 | $28.19 | 52,400 | — | — |
| 2002-02-21 | $11.87 | $27.30 | 53,200 | — | — |
| 2002-02-20 | $12.38 | $28.47 | 39,800 | — | — |
| 2002-02-19 | $12.10 | $27.84 | 29,200 | — | — |
| 2002-02-15 | $12.32 | $28.34 | 12,200 | — | — |
| 2002-02-14 | $12.08 | $27.78 | 21,200 | — | — |
| 2002-02-13 | $12.35 | $28.42 | 29,600 | — | — |
| 2002-02-12 | $12.36 | $28.43 | 15,800 | — | — |
| 2002-02-11 | $12.15 | $27.96 | 24,800 | — | — |
| 2002-02-08 | $12.11 | $27.86 | 17,400 | — | — |
| 2002-02-07 | $11.70 | $26.92 | 19,400 | — | — |
| 2002-02-06 | $11.95 | $27.50 | 30,000 | — | — |
| 2002-02-05 | $12.15 | $27.63 | 22,600 | — | — |
| 2002-02-04 | $12.02 | $27.33 | 25,400 | — | — |
| 2002-02-01 | $12.06 | $27.43 | 20,800 | — | — |
| 2002-01-31 | $12.14 | $27.61 | 26,400 | — | — |
| 2002-01-30 | $12.10 | $27.52 | 48,600 | — | — |
| 2002-01-29 | $11.80 | $26.84 | 36,800 | — | — |
| 2002-01-28 | $11.63 | $26.44 | 63,200 | — | — |
| 2002-01-25 | $11.76 | $26.74 | 46,200 | — | — |
| 2002-01-24 | $11.88 | $27.02 | 27,200 | — | — |
| 2002-01-23 | $11.75 | $26.72 | 70,400 | — | — |
| 2002-01-22 | $11.60 | $26.38 | 93,600 | — | — |
| 2002-01-18 | $11.90 | $27.07 | 74,400 | — | — |
| 2002-01-17 | $12.21 | $27.76 | 40,000 | — | — |
| 2002-01-16 | $12.03 | $27.35 | 30,000 | — | — |
| 2002-01-15 | $12.32 | $28.02 | 41,000 | — | — |
| 2002-01-14 | $12.28 | $27.92 | 28,400 | — | — |
| 2002-01-11 | $12.38 | $28.15 | 32,200 | — | — |
| 2002-01-10 | $12.49 | $28.40 | 28,200 | — | — |
| 2002-01-09 | $12.50 | $28.43 | 29,800 | — | — |
| 2002-01-08 | $12.70 | $28.89 | 69,600 | — | — |
| 2002-01-07 | $12.35 | $28.09 | 31,200 | — | — |
| 2002-01-04 | $12.89 | $29.32 | 38,000 | — | — |
| 2002-01-03 | $12.80 | $29.11 | 39,800 | — | — |
| 2002-01-02 | $12.58 | $28.60 | 88,000 | — | — |