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 | $9.90 | $31.04 | 849,800 | — | — |
| 2002-12-30 | $9.98 | $31.29 | 2,590,300 | — | — |
| 2002-12-27 | $10.80 | $33.86 | 422,400 | — | — |
| 2002-12-26 | $11.05 | $34.64 | 283,200 | — | — |
| 2002-12-24 | $11.20 | $35.11 | 126,000 | — | — |
| 2002-12-23 | $11.22 | $35.18 | 210,200 | — | — |
| 2002-12-20 | $11.30 | $35.43 | 284,100 | — | — |
| 2002-12-19 | $11.35 | $35.58 | 152,600 | — | — |
| 2002-12-18 | $11.38 | $35.68 | 159,200 | — | — |
| 2002-12-17 | $11.39 | $35.71 | 569,300 | — | — |
| 2002-12-16 | $11.64 | $36.49 | 282,400 | — | — |
| 2002-12-13 | $11.32 | $35.49 | 171,700 | — | — |
| 2002-12-12 | $11.40 | $35.74 | 303,400 | — | — |
| 2002-12-11 | $11.30 | $35.43 | 207,600 | — | — |
| 2002-12-10 | $11.40 | $35.74 | 172,100 | — | — |
| 2002-12-09 | $11.14 | $34.93 | 375,100 | — | — |
| 2002-12-06 | $11.61 | $36.40 | 344,800 | — | — |
| 2002-12-05 | $11.60 | $36.37 | 692,900 | — | — |
| 2002-12-04 | $11.70 | $35.74 | 927,900 | — | — |
| 2002-12-03 | $11.96 | $36.53 | 358,900 | — | — |
| 2002-12-02 | $12.00 | $36.66 | 489,100 | — | — |
| 2002-11-29 | $11.53 | $35.22 | 144,700 | — | — |
| 2002-11-27 | $11.42 | $34.89 | 354,000 | — | — |
| 2002-11-26 | $10.96 | $33.48 | 428,200 | — | — |
| 2002-11-25 | $11.09 | $33.88 | 853,400 | — | — |
| 2002-11-22 | $9.75 | $29.78 | 439,600 | — | — |
| 2002-11-21 | $9.12 | $27.86 | 381,300 | — | — |
| 2002-11-20 | $9.18 | $28.04 | 462,700 | — | — |
| 2002-11-19 | $9.49 | $28.99 | 239,900 | — | — |
| 2002-11-18 | $9.42 | $28.78 | 269,200 | — | — |
| 2002-11-15 | $9.54 | $29.14 | 410,400 | — | — |
| 2002-11-14 | $9.48 | $28.96 | 365,700 | — | — |
| 2002-11-13 | $9.15 | $27.95 | 325,400 | — | — |
| 2002-11-12 | $9.08 | $27.74 | 298,800 | — | — |
| 2002-11-11 | $9.40 | $28.71 | 421,700 | — | — |
| 2002-11-08 | $9.17 | $28.01 | 1,891,500 | — | — |
| 2002-11-07 | $8.52 | $26.03 | 391,500 | — | — |
| 2002-11-06 | $10.85 | $33.14 | 220,000 | — | — |
| 2002-11-05 | $10.64 | $32.50 | 227,500 | — | — |
| 2002-11-04 | $10.75 | $32.84 | 298,400 | — | — |
| 2002-11-01 | $10.65 | $32.53 | 190,000 | — | — |
| 2002-10-31 | $10.85 | $33.14 | 156,300 | — | — |
| 2002-10-30 | $10.90 | $33.30 | 102,100 | — | — |
| 2002-10-29 | $10.88 | $33.24 | 391,200 | — | — |
| 2002-10-28 | $10.87 | $33.21 | 648,000 | — | — |
| 2002-10-25 | $10.57 | $32.29 | 164,100 | — | — |
| 2002-10-24 | $10.47 | $31.98 | 311,200 | — | — |
| 2002-10-23 | $10.70 | $32.69 | 199,500 | — | — |
| 2002-10-22 | $10.40 | $31.77 | 221,200 | — | — |
| 2002-10-21 | $10.55 | $32.23 | 224,300 | — | — |
| 2002-10-18 | $10.22 | $31.22 | 120,000 | — | — |
| 2002-10-17 | $10.23 | $31.25 | 205,100 | — | — |
| 2002-10-16 | $10.03 | $30.64 | 162,900 | — | — |
| 2002-10-15 | $10.57 | $32.29 | 244,800 | — | — |
| 2002-10-14 | $10.30 | $31.46 | 147,800 | — | — |
| 2002-10-11 | $10.15 | $31.01 | 204,700 | — | — |
| 2002-10-10 | $9.82 | $30.00 | 471,900 | — | — |
| 2002-10-09 | $9.32 | $28.47 | 375,800 | — | — |
| 2002-10-08 | $10.36 | $31.65 | 631,600 | — | — |
| 2002-10-07 | $10.37 | $31.68 | 249,100 | — | — |
| 2002-10-04 | $10.11 | $30.88 | 275,300 | — | — |
| 2002-10-03 | $10.39 | $31.74 | 222,000 | — | — |
| 2002-10-02 | $10.75 | $32.84 | 334,100 | — | — |
| 2002-10-01 | $10.78 | $32.93 | 363,700 | — | — |
| 2002-09-30 | $10.06 | $30.73 | 442,800 | — | — |
| 2002-09-27 | $9.96 | $30.43 | 621,400 | — | — |
| 2002-09-26 | $10.25 | $31.31 | 581,900 | — | — |
| 2002-09-25 | $10.15 | $31.01 | 241,600 | — | — |
| 2002-09-24 | $9.83 | $30.03 | 179,200 | — | — |
| 2002-09-23 | $10.09 | $30.82 | 230,600 | — | — |
| 2002-09-20 | $10.50 | $32.07 | 329,600 | — | — |
| 2002-09-19 | $10.27 | $31.37 | 178,500 | — | — |
| 2002-09-18 | $10.73 | $32.78 | 234,700 | — | — |
| 2002-09-17 | $10.66 | $32.56 | 381,600 | — | — |
| 2002-09-16 | $11.00 | $33.60 | 157,000 | — | — |
| 2002-09-13 | $11.05 | $33.75 | 199,500 | — | — |
| 2002-09-12 | $10.99 | $33.57 | 323,600 | — | — |
| 2002-09-11 | $11.13 | $34.00 | 186,700 | — | — |
| 2002-09-10 | $11.18 | $34.15 | 403,300 | — | — |
| 2002-09-09 | $11.28 | $34.46 | 9,795,600 | — | — |
| 2002-09-06 | $11.90 | $36.35 | 208,800 | — | — |
| 2002-09-05 | $11.36 | $34.70 | 213,900 | — | — |
| 2002-09-04 | $11.95 | $35.59 | 2,223,800 | — | — |
| 2002-09-03 | $11.95 | $35.59 | 225,700 | — | — |
| 2002-08-30 | $12.20 | $36.33 | 264,100 | — | — |
| 2002-08-29 | $12.60 | $37.52 | 283,500 | — | — |
| 2002-08-28 | $12.40 | $36.93 | 391,500 | — | — |
| 2002-08-27 | $12.51 | $37.26 | 444,800 | — | — |
| 2002-08-26 | $12.30 | $36.63 | 329,000 | — | — |
| 2002-08-23 | $11.74 | $34.96 | 382,500 | — | — |
| 2002-08-22 | $11.85 | $35.29 | 327,700 | — | — |
| 2002-08-21 | $11.61 | $34.58 | 324,800 | — | — |
| 2002-08-20 | $11.20 | $33.35 | 210,700 | — | — |
| 2002-08-19 | $11.10 | $33.06 | 271,200 | — | — |
| 2002-08-16 | $10.87 | $32.37 | 245,600 | — | — |
| 2002-08-15 | $10.98 | $32.70 | 200,900 | — | — |
| 2002-08-14 | $11.23 | $33.44 | 213,200 | — | — |
| 2002-08-13 | $10.85 | $32.31 | 368,500 | — | — |
| 2002-08-12 | $11.50 | $34.25 | 328,600 | — | — |
| 2002-08-09 | $10.96 | $32.64 | 454,300 | — | — |
| 2002-08-08 | $10.95 | $32.61 | 434,200 | — | — |
| 2002-08-07 | $10.95 | $32.61 | 548,700 | — | — |
| 2002-08-06 | $10.95 | $32.61 | 330,200 | — | — |
| 2002-08-05 | $10.95 | $32.61 | 273,800 | — | — |
| 2002-08-02 | $11.37 | $33.86 | 282,100 | — | — |
| 2002-08-01 | $12.03 | $35.83 | 354,100 | — | — |
| 2002-07-31 | $11.72 | $34.90 | 347,900 | — | — |
| 2002-07-30 | $12.20 | $36.33 | 296,000 | — | — |
| 2002-07-29 | $11.52 | $34.31 | 355,200 | — | — |
| 2002-07-26 | $11.16 | $33.24 | 240,600 | — | — |
| 2002-07-25 | $11.45 | $34.10 | 571,200 | — | — |
| 2002-07-24 | $11.21 | $33.38 | 382,300 | — | — |
| 2002-07-23 | $10.79 | $32.13 | 386,800 | — | — |
| 2002-07-22 | $11.58 | $34.49 | 591,000 | — | — |
| 2002-07-19 | $11.72 | $34.90 | 388,300 | — | — |
| 2002-07-18 | $12.80 | $38.12 | 382,600 | — | — |
| 2002-07-17 | $13.21 | $39.34 | 509,600 | — | — |
| 2002-07-16 | $13.70 | $40.80 | 166,200 | — | — |
| 2002-07-15 | $14.00 | $41.69 | 266,900 | — | — |
| 2002-07-12 | $13.61 | $40.53 | 240,000 | — | — |
| 2002-07-11 | $14.30 | $42.59 | 201,800 | — | — |
| 2002-07-10 | $14.03 | $41.78 | 424,500 | — | — |
| 2002-07-09 | $14.53 | $43.27 | 249,600 | — | — |
| 2002-07-08 | $14.96 | $44.55 | 144,500 | — | — |
| 2002-07-05 | $15.45 | $46.01 | 78,600 | — | — |
| 2002-07-03 | $15.25 | $45.42 | 219,800 | — | — |
| 2002-07-02 | $15.60 | $46.46 | 348,300 | — | — |
| 2002-07-01 | $15.78 | $46.99 | 408,600 | — | — |
| 2002-06-28 | $15.35 | $45.71 | 1,048,800 | — | — |
| 2002-06-27 | $16.24 | $48.36 | 645,200 | — | — |
| 2002-06-26 | $16.22 | $48.30 | 758,000 | — | — |
| 2002-06-25 | $15.72 | $46.82 | 645,600 | — | — |
| 2002-06-24 | $14.60 | $43.48 | 305,800 | — | — |
| 2002-06-21 | $14.50 | $43.18 | 470,300 | — | — |
| 2002-06-20 | $14.69 | $43.75 | 210,800 | — | — |
| 2002-06-19 | $15.01 | $44.70 | 224,300 | — | — |
| 2002-06-18 | $15.20 | $45.27 | 186,900 | — | — |
| 2002-06-17 | $15.00 | $44.67 | 310,600 | — | — |
| 2002-06-14 | $15.18 | $45.21 | 191,400 | — | — |
| 2002-06-13 | $14.99 | $44.64 | 197,000 | — | — |
| 2002-06-12 | $14.97 | $44.58 | 530,100 | — | — |
| 2002-06-11 | $14.99 | $44.64 | 911,500 | — | — |
| 2002-06-10 | $15.38 | $45.80 | 169,100 | — | — |
| 2002-06-07 | $15.44 | $45.98 | 5,331,400 | — | — |
| 2002-06-06 | $15.45 | $46.01 | 434,600 | — | — |
| 2002-06-05 | $16.08 | $47.89 | 252,200 | — | — |
| 2002-06-04 | $16.65 | $48.69 | 2,313,600 | — | — |
| 2002-06-03 | $16.47 | $48.16 | 198,600 | — | — |
| 2002-05-31 | $16.93 | $49.51 | 164,900 | — | — |
| 2002-05-30 | $17.00 | $49.71 | 247,200 | — | — |
| 2002-05-29 | $16.90 | $49.42 | 361,000 | — | — |
| 2002-05-28 | $17.10 | $50.01 | 481,900 | — | — |
| 2002-05-24 | $17.14 | $50.12 | 361,700 | — | — |
| 2002-05-23 | $17.40 | $50.88 | 649,200 | — | — |
| 2002-05-22 | $17.60 | $51.47 | 161,200 | — | — |
| 2002-05-21 | $17.48 | $51.12 | 232,300 | — | — |
| 2002-05-20 | $17.50 | $51.18 | 162,200 | — | — |
| 2002-05-17 | $17.34 | $50.71 | 266,200 | — | — |
| 2002-05-16 | $17.30 | $50.59 | 225,900 | — | — |
| 2002-05-15 | $17.52 | $51.24 | 131,900 | — | — |
| 2002-05-14 | $17.41 | $50.91 | 153,400 | — | — |
| 2002-05-13 | $17.25 | $50.45 | 115,300 | — | — |
| 2002-05-10 | $17.00 | $49.71 | 216,500 | — | — |
| 2002-05-09 | $17.13 | $50.09 | 128,100 | — | — |
| 2002-05-08 | $17.33 | $50.68 | 149,300 | — | — |
| 2002-05-07 | $17.25 | $50.45 | 222,900 | — | — |
| 2002-05-06 | $17.37 | $50.80 | 424,700 | — | — |
| 2002-05-03 | $17.46 | $51.06 | 242,600 | — | — |
| 2002-05-02 | $17.34 | $50.71 | 225,700 | — | — |
| 2002-05-01 | $17.52 | $51.24 | 105,300 | — | — |
| 2002-04-30 | $17.39 | $50.86 | 120,700 | — | — |
| 2002-04-29 | $17.15 | $50.15 | 191,700 | — | — |
| 2002-04-26 | $17.20 | $50.30 | 163,400 | — | — |
| 2002-04-25 | $17.50 | $51.18 | 96,900 | — | — |
| 2002-04-24 | $17.45 | $51.03 | 99,100 | — | — |
| 2002-04-23 | $17.56 | $51.35 | 180,800 | — | — |
| 2002-04-22 | $17.76 | $51.94 | 282,200 | — | — |
| 2002-04-19 | $17.71 | $51.79 | 211,000 | — | — |
| 2002-04-18 | $17.50 | $51.18 | 151,000 | — | — |
| 2002-04-17 | $17.49 | $51.15 | 103,800 | — | — |
| 2002-04-16 | $17.30 | $50.59 | 368,700 | — | — |
| 2002-04-15 | $17.06 | $49.89 | 233,300 | — | — |
| 2002-04-12 | $17.05 | $49.86 | 193,200 | — | — |
| 2002-04-11 | $16.90 | $49.42 | 132,200 | — | — |
| 2002-04-10 | $17.25 | $50.45 | 279,200 | — | — |
| 2002-04-09 | $16.98 | $49.66 | 224,500 | — | — |
| 2002-04-08 | $17.19 | $50.27 | 142,000 | — | — |
| 2002-04-05 | $17.07 | $49.92 | 99,900 | — | — |
| 2002-04-04 | $17.23 | $50.39 | 135,700 | — | — |
| 2002-04-03 | $16.95 | $49.57 | 125,800 | — | — |
| 2002-04-02 | $17.25 | $50.45 | 116,800 | — | — |
| 2002-04-01 | $17.31 | $50.62 | 139,200 | — | — |
| 2002-03-28 | $17.15 | $50.15 | 104,700 | — | — |
| 2002-03-27 | $17.19 | $50.27 | 150,000 | — | — |
| 2002-03-26 | $17.15 | $50.15 | 95,700 | — | — |
| 2002-03-25 | $17.25 | $50.45 | 140,000 | — | — |
| 2002-03-22 | $17.27 | $50.50 | 157,200 | — | — |
| 2002-03-21 | $17.96 | $52.52 | 163,900 | — | — |
| 2002-03-20 | $17.15 | $50.15 | 118,800 | — | — |
| 2002-03-19 | $17.37 | $50.80 | 172,300 | — | — |
| 2002-03-18 | $17.40 | $50.88 | 216,000 | — | — |
| 2002-03-15 | $16.95 | $49.57 | 261,300 | — | — |
| 2002-03-14 | $17.35 | $50.74 | 221,700 | — | — |
| 2002-03-13 | $16.97 | $49.63 | 154,100 | — | — |
| 2002-03-12 | $17.14 | $50.12 | 156,500 | — | — |
| 2002-03-11 | $17.24 | $50.42 | 206,400 | — | — |
| 2002-03-08 | $17.45 | $51.03 | 2,003,000 | — | — |
| 2002-03-07 | $17.40 | $50.88 | 210,000 | — | — |
| 2002-03-06 | $17.55 | $51.32 | 152,800 | — | — |
| 2002-03-05 | $17.47 | $50.21 | 2,205,400 | — | — |
| 2002-03-04 | $17.40 | $50.01 | 175,000 | — | — |
| 2002-03-01 | $17.04 | $48.98 | 168,000 | — | — |
| 2002-02-28 | $17.00 | $48.86 | 195,300 | — | — |
| 2002-02-27 | $16.68 | $47.94 | 158,400 | — | — |
| 2002-02-26 | $16.10 | $46.27 | 136,200 | — | — |
| 2002-02-25 | $16.19 | $46.53 | 297,100 | — | — |
| 2002-02-22 | $16.29 | $46.82 | 148,400 | — | — |
| 2002-02-21 | $16.26 | $46.73 | 125,200 | — | — |
| 2002-02-20 | $16.70 | $48.00 | 159,000 | — | — |
| 2002-02-19 | $16.75 | $48.14 | 154,200 | — | — |
| 2002-02-15 | $16.75 | $48.14 | 145,600 | — | — |
| 2002-02-14 | $16.80 | $48.29 | 124,000 | — | — |
| 2002-02-13 | $16.85 | $48.43 | 190,400 | — | — |
| 2002-02-12 | $16.41 | $47.17 | 164,800 | — | — |
| 2002-02-11 | $16.30 | $46.85 | 102,000 | — | — |
| 2002-02-08 | $16.40 | $47.14 | 315,100 | — | — |
| 2002-02-07 | $16.15 | $46.42 | 93,300 | — | — |
| 2002-02-06 | $16.15 | $46.42 | 126,300 | — | — |
| 2002-02-05 | $16.45 | $47.28 | 78,100 | — | — |
| 2002-02-04 | $16.75 | $48.14 | 63,100 | — | — |
| 2002-02-01 | $16.80 | $48.29 | 152,300 | — | — |
| 2002-01-31 | $16.55 | $47.57 | 233,400 | — | — |
| 2002-01-30 | $17.00 | $48.86 | 138,400 | — | — |
| 2002-01-29 | $16.43 | $47.22 | 167,600 | — | — |
| 2002-01-28 | $16.73 | $48.08 | 169,000 | — | — |
| 2002-01-25 | $16.88 | $48.52 | 168,100 | — | — |
| 2002-01-24 | $16.92 | $48.63 | 131,300 | — | — |
| 2002-01-23 | $16.90 | $48.57 | 299,700 | — | — |
| 2002-01-22 | $16.95 | $48.72 | 423,800 | — | — |
| 2002-01-18 | $17.05 | $49.00 | 376,200 | — | — |
| 2002-01-17 | $17.15 | $49.29 | 443,900 | — | — |
| 2002-01-16 | $17.36 | $49.90 | 160,100 | — | — |
| 2002-01-15 | $17.08 | $49.09 | 247,600 | — | — |
| 2002-01-14 | $16.93 | $48.66 | 389,600 | — | — |
| 2002-01-11 | $16.97 | $48.77 | 229,400 | — | — |
| 2002-01-10 | $17.00 | $48.86 | 332,100 | — | — |
| 2002-01-09 | $17.19 | $49.41 | 253,200 | — | — |
| 2002-01-08 | $17.11 | $49.18 | 235,400 | — | — |
| 2002-01-07 | $17.31 | $49.75 | 233,900 | — | — |
| 2002-01-04 | $17.55 | $50.44 | 120,700 | — | — |
| 2002-01-03 | $17.49 | $50.27 | 168,400 | — | — |
| 2002-01-02 | $17.75 | $51.02 | 781,800 | — | — |