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 | $13.62 | $13.62 | 115,900 | — | — |
| 2002-12-30 | $13.60 | $13.60 | 87,200 | — | — |
| 2002-12-27 | $13.25 | $13.25 | 49,500 | — | — |
| 2002-12-26 | $13.42 | $13.42 | 44,600 | — | — |
| 2002-12-24 | $13.35 | $13.35 | 31,200 | — | — |
| 2002-12-23 | $13.50 | $13.50 | 80,300 | — | — |
| 2002-12-20 | $13.42 | $13.42 | 105,500 | — | — |
| 2002-12-19 | $13.25 | $13.25 | 38,200 | — | — |
| 2002-12-18 | $13.13 | $13.13 | 166,500 | — | — |
| 2002-12-17 | $13.52 | $13.52 | 76,300 | — | — |
| 2002-12-16 | $13.50 | $13.50 | 87,700 | — | — |
| 2002-12-13 | $13.25 | $13.25 | 68,100 | — | — |
| 2002-12-12 | $13.55 | $13.55 | 123,600 | — | — |
| 2002-12-11 | $13.30 | $13.30 | 165,600 | — | — |
| 2002-12-10 | $13.04 | $13.04 | 109,000 | — | — |
| 2002-12-09 | $12.55 | $12.55 | 161,600 | — | — |
| 2002-12-06 | $12.68 | $12.68 | 115,800 | — | — |
| 2002-12-05 | $12.80 | $12.80 | 82,200 | — | — |
| 2002-12-04 | $12.72 | $12.72 | 117,300 | — | — |
| 2002-12-03 | $12.60 | $12.60 | 69,600 | — | — |
| 2002-12-02 | $12.60 | $12.60 | 68,700 | — | — |
| 2002-11-29 | $12.45 | $12.45 | 48,800 | — | — |
| 2002-11-27 | $12.60 | $12.60 | 106,500 | — | — |
| 2002-11-26 | $12.55 | $12.55 | 50,800 | — | — |
| 2002-11-25 | $12.70 | $12.70 | 80,300 | — | — |
| 2002-11-22 | $12.40 | $12.40 | 68,900 | — | — |
| 2002-11-21 | $12.48 | $12.48 | 63,200 | — | — |
| 2002-11-20 | $12.28 | $12.28 | 100,600 | — | — |
| 2002-11-19 | $12.15 | $12.15 | 80,900 | — | — |
| 2002-11-18 | $12.38 | $12.38 | 79,400 | — | — |
| 2002-11-15 | $12.47 | $12.47 | 55,500 | — | — |
| 2002-11-14 | $12.45 | $12.45 | 91,700 | — | — |
| 2002-11-13 | $12.11 | $12.11 | 91,200 | — | — |
| 2002-11-12 | $12.09 | $12.09 | 163,300 | — | — |
| 2002-11-11 | $12.12 | $12.12 | 108,300 | — | — |
| 2002-11-08 | $12.98 | $12.98 | 112,100 | — | — |
| 2002-11-07 | $12.93 | $12.93 | 116,200 | — | — |
| 2002-11-06 | $12.75 | $12.75 | 234,000 | — | — |
| 2002-11-05 | $11.71 | $11.71 | 69,400 | — | — |
| 2002-11-04 | $11.85 | $11.85 | 58,400 | — | — |
| 2002-11-01 | $11.65 | $11.65 | 84,100 | — | — |
| 2002-10-31 | $11.55 | $11.55 | 43,000 | — | — |
| 2002-10-30 | $11.55 | $11.55 | 138,700 | — | — |
| 2002-10-29 | $11.52 | $11.52 | 63,700 | — | — |
| 2002-10-28 | $11.30 | $11.30 | 70,100 | — | — |
| 2002-10-25 | $11.31 | $11.31 | 60,500 | — | — |
| 2002-10-24 | $11.13 | $11.13 | 45,200 | — | — |
| 2002-10-23 | $11.25 | $11.25 | 54,900 | — | — |
| 2002-10-22 | $10.95 | $10.95 | 62,300 | — | — |
| 2002-10-21 | $11.29 | $11.29 | 25,100 | — | — |
| 2002-10-18 | $10.85 | $10.85 | 65,400 | — | — |
| 2002-10-17 | $11.00 | $11.00 | 95,700 | — | — |
| 2002-10-16 | $10.91 | $10.91 | 54,500 | — | — |
| 2002-10-15 | $10.95 | $10.95 | 62,300 | — | — |
| 2002-10-14 | $10.54 | $10.54 | 60,900 | — | — |
| 2002-10-11 | $10.60 | $10.60 | 95,700 | — | — |
| 2002-10-10 | $10.27 | $10.27 | 76,300 | — | — |
| 2002-10-09 | $10.36 | $10.36 | 88,400 | — | — |
| 2002-10-08 | $10.51 | $10.51 | 74,900 | — | — |
| 2002-10-07 | $10.30 | $10.30 | 61,300 | — | — |
| 2002-10-04 | $10.43 | $10.43 | 74,800 | — | — |
| 2002-10-03 | $10.51 | $10.51 | 82,700 | — | — |
| 2002-10-02 | $10.60 | $10.60 | 211,700 | — | — |
| 2002-10-01 | $10.90 | $10.90 | 111,400 | — | — |
| 2002-09-30 | $10.65 | $10.65 | 407,000 | — | — |
| 2002-09-27 | $11.15 | $11.15 | 143,900 | — | — |
| 2002-09-26 | $11.20 | $11.20 | 121,800 | — | — |
| 2002-09-25 | $11.21 | $11.21 | 273,500 | — | — |
| 2002-09-24 | $11.12 | $11.12 | 172,100 | — | — |
| 2002-09-23 | $11.07 | $11.07 | 107,700 | — | — |
| 2002-09-20 | $10.85 | $10.85 | 162,800 | — | — |
| 2002-09-19 | $11.15 | $11.15 | 95,000 | — | — |
| 2002-09-18 | $11.15 | $11.15 | 261,400 | — | — |
| 2002-09-17 | $11.70 | $11.70 | 104,500 | — | — |
| 2002-09-16 | $11.70 | $11.70 | 96,000 | — | — |
| 2002-09-13 | $11.97 | $11.97 | 72,200 | — | — |
| 2002-09-12 | $11.81 | $11.81 | 59,400 | — | — |
| 2002-09-11 | $11.98 | $11.98 | 72,400 | — | — |
| 2002-09-10 | $12.00 | $12.00 | 255,600 | — | — |
| 2002-09-09 | $11.80 | $11.80 | 361,000 | — | — |
| 2002-09-06 | $11.40 | $11.40 | 156,200 | — | — |
| 2002-09-05 | $10.97 | $10.97 | 204,100 | — | — |
| 2002-09-04 | $11.09 | $11.09 | 269,600 | — | — |
| 2002-09-03 | $11.30 | $11.30 | 118,500 | — | — |
| 2002-08-30 | $11.70 | $11.70 | 135,900 | — | — |
| 2002-08-29 | $11.37 | $11.37 | 319,600 | — | — |
| 2002-08-28 | $11.78 | $11.78 | 109,200 | — | — |
| 2002-08-27 | $11.98 | $11.98 | 134,100 | — | — |
| 2002-08-26 | $11.70 | $11.70 | 185,900 | — | — |
| 2002-08-23 | $12.08 | $12.08 | 164,600 | — | — |
| 2002-08-22 | $12.51 | $12.51 | 352,300 | — | — |
| 2002-08-21 | $12.50 | $12.50 | 286,800 | — | — |
| 2002-08-20 | $11.86 | $11.86 | 152,400 | — | — |
| 2002-08-19 | $11.90 | $11.90 | 149,200 | — | — |
| 2002-08-16 | $11.45 | $11.45 | 221,800 | — | — |
| 2002-08-15 | $11.09 | $11.09 | 557,200 | — | — |
| 2002-08-14 | $11.79 | $11.79 | 366,100 | — | — |
| 2002-08-13 | $12.85 | $12.85 | 96,600 | — | — |
| 2002-08-12 | $13.59 | $13.59 | 91,900 | — | — |
| 2002-08-09 | $13.17 | $13.17 | 67,900 | — | — |
| 2002-08-08 | $13.48 | $13.48 | 120,200 | — | — |
| 2002-08-07 | $12.97 | $12.97 | 152,600 | — | — |
| 2002-08-06 | $13.44 | $13.44 | 258,800 | — | — |
| 2002-08-05 | $13.04 | $13.04 | 146,400 | — | — |
| 2002-08-02 | $12.91 | $12.91 | 502,600 | — | — |
| 2002-08-01 | $15.34 | $15.34 | 140,100 | — | — |
| 2002-07-31 | $15.10 | $15.10 | 71,600 | — | — |
| 2002-07-30 | $15.70 | $15.70 | 51,400 | — | — |
| 2002-07-29 | $15.44 | $15.44 | 66,200 | — | — |
| 2002-07-26 | $14.99 | $14.99 | 29,300 | — | — |
| 2002-07-25 | $14.93 | $14.93 | 79,800 | — | — |
| 2002-07-24 | $15.05 | $15.05 | 151,000 | — | — |
| 2002-07-23 | $14.05 | $14.05 | 75,700 | — | — |
| 2002-07-22 | $14.70 | $14.70 | 74,300 | — | — |
| 2002-07-19 | $15.05 | $15.05 | 83,800 | — | — |
| 2002-07-18 | $15.70 | $15.70 | 62,100 | — | — |
| 2002-07-17 | $16.42 | $16.42 | 63,200 | — | — |
| 2002-07-16 | $16.15 | $16.15 | 83,000 | — | — |
| 2002-07-15 | $16.35 | $16.35 | 62,800 | — | — |
| 2002-07-12 | $17.20 | $17.20 | 73,400 | — | — |
| 2002-07-11 | $17.35 | $17.35 | 75,800 | — | — |
| 2002-07-10 | $17.80 | $17.80 | 75,600 | — | — |
| 2002-07-09 | $18.40 | $18.40 | 93,600 | — | — |
| 2002-07-08 | $18.30 | $18.30 | 72,000 | — | — |
| 2002-07-05 | $18.03 | $18.03 | 25,500 | — | — |
| 2002-07-03 | $17.60 | $17.60 | 75,000 | — | — |
| 2002-07-02 | $17.63 | $17.63 | 61,200 | — | — |
| 2002-07-01 | $17.85 | $17.85 | 120,300 | — | — |
| 2002-06-28 | $18.10 | $18.10 | 208,900 | — | — |
| 2002-06-27 | $17.85 | $17.85 | 260,700 | — | — |
| 2002-06-26 | $18.00 | $18.00 | 201,100 | — | — |
| 2002-06-25 | $18.40 | $18.40 | 250,700 | — | — |
| 2002-06-24 | $18.95 | $18.95 | 182,100 | — | — |
| 2002-06-21 | $18.75 | $18.75 | 221,100 | — | — |
| 2002-06-20 | $18.26 | $18.26 | 77,000 | — | — |
| 2002-06-19 | $17.90 | $17.90 | 93,000 | — | — |
| 2002-06-18 | $17.80 | $17.80 | 112,200 | — | — |
| 2002-06-17 | $17.94 | $17.94 | 94,400 | — | — |
| 2002-06-14 | $17.06 | $17.06 | 136,600 | — | — |
| 2002-06-13 | $17.23 | $17.23 | 62,900 | — | — |
| 2002-06-12 | $17.90 | $17.90 | 87,400 | — | — |
| 2002-06-11 | $17.96 | $17.96 | 97,600 | — | — |
| 2002-06-10 | $17.60 | $17.60 | 108,100 | — | — |
| 2002-06-07 | $17.61 | $17.61 | 95,200 | — | — |
| 2002-06-06 | $17.30 | $17.30 | 96,800 | — | — |
| 2002-06-05 | $17.90 | $17.90 | 110,500 | — | — |
| 2002-06-04 | $17.12 | $17.12 | 53,700 | — | — |
| 2002-06-03 | $18.00 | $18.00 | 131,700 | — | — |
| 2002-05-31 | $17.30 | $17.30 | 144,100 | — | — |
| 2002-05-30 | $17.83 | $17.83 | 52,900 | — | — |
| 2002-05-29 | $17.85 | $17.85 | 103,100 | — | — |
| 2002-05-28 | $18.50 | $18.50 | 88,800 | — | — |
| 2002-05-24 | $19.20 | $19.20 | 112,100 | — | — |
| 2002-05-23 | $19.25 | $19.25 | 97,200 | — | — |
| 2002-05-22 | $18.30 | $18.30 | 73,100 | — | — |
| 2002-05-21 | $18.90 | $18.90 | 81,500 | — | — |
| 2002-05-20 | $19.05 | $19.05 | 49,300 | — | — |
| 2002-05-17 | $18.91 | $18.91 | 156,300 | — | — |
| 2002-05-16 | $19.15 | $19.15 | 75,600 | — | — |
| 2002-05-15 | $19.78 | $19.78 | 120,000 | — | — |
| 2002-05-14 | $19.73 | $19.73 | 84,600 | — | — |
| 2002-05-13 | $19.10 | $19.10 | 94,500 | — | — |
| 2002-05-10 | $19.15 | $19.15 | 96,600 | — | — |
| 2002-05-09 | $19.55 | $19.55 | 100,100 | — | — |
| 2002-05-08 | $19.79 | $19.79 | 264,100 | — | — |
| 2002-05-07 | $19.72 | $19.72 | 67,900 | — | — |
| 2002-05-06 | $19.52 | $19.52 | 117,900 | — | — |
| 2002-05-03 | $19.80 | $19.80 | 130,100 | — | — |
| 2002-05-02 | $19.20 | $19.20 | 333,700 | — | — |
| 2002-05-01 | $18.92 | $18.92 | 411,000 | — | — |
| 2002-04-30 | $19.20 | $19.20 | 362,400 | — | — |
| 2002-04-29 | $19.98 | $19.98 | 114,400 | — | — |
| 2002-04-26 | $20.00 | $20.00 | 230,700 | — | — |
| 2002-04-25 | $20.00 | $20.00 | 140,700 | — | — |
| 2002-04-24 | $19.97 | $19.97 | 172,200 | — | — |
| 2002-04-23 | $19.95 | $19.95 | 299,900 | — | — |
| 2002-04-22 | $19.75 | $19.75 | 136,700 | — | — |
| 2002-04-19 | $19.55 | $19.55 | 232,300 | — | — |
| 2002-04-18 | $19.23 | $19.23 | 86,800 | — | — |
| 2002-04-17 | $19.65 | $19.65 | 259,600 | — | — |
| 2002-04-16 | $19.20 | $19.20 | 130,500 | — | — |
| 2002-04-15 | $18.80 | $18.80 | 175,300 | — | — |
| 2002-04-12 | $19.26 | $19.26 | 261,500 | — | — |
| 2002-04-11 | $19.21 | $19.21 | 149,200 | — | — |
| 2002-04-10 | $19.12 | $19.12 | 148,000 | — | — |
| 2002-04-09 | $18.51 | $18.51 | 141,300 | — | — |
| 2002-04-08 | $18.21 | $18.21 | 108,700 | — | — |
| 2002-04-05 | $17.90 | $17.90 | 162,000 | — | — |
| 2002-04-04 | $17.80 | $17.80 | 227,000 | — | — |
| 2002-04-03 | $17.35 | $17.35 | 157,100 | — | — |
| 2002-04-02 | $16.24 | $16.24 | 329,000 | — | — |
| 2002-04-01 | $16.25 | $16.25 | 197,900 | — | — |
| 2002-03-28 | $16.75 | $16.75 | 181,700 | — | — |
| 2002-03-27 | $16.65 | $16.65 | 295,100 | — | — |
| 2002-03-26 | $16.90 | $16.90 | 157,200 | — | — |
| 2002-03-25 | $16.50 | $16.50 | 207,100 | — | — |
| 2002-03-22 | $16.86 | $16.86 | 171,200 | — | — |
| 2002-03-21 | $17.17 | $17.17 | 197,000 | — | — |
| 2002-03-20 | $17.80 | $17.80 | 105,500 | — | — |
| 2002-03-19 | $18.38 | $18.38 | 153,400 | — | — |
| 2002-03-18 | $17.70 | $17.70 | 191,900 | — | — |
| 2002-03-15 | $17.28 | $17.28 | 115,200 | — | — |
| 2002-03-14 | $17.43 | $17.43 | 97,900 | — | — |
| 2002-03-13 | $18.11 | $18.11 | 197,200 | — | — |
| 2002-03-12 | $17.70 | $17.70 | 191,600 | — | — |
| 2002-03-11 | $17.95 | $17.95 | 480,500 | — | — |
| 2002-03-08 | $18.48 | $18.48 | 170,700 | — | — |
| 2002-03-07 | $18.50 | $18.50 | 185,800 | — | — |
| 2002-03-06 | $18.70 | $18.70 | 312,500 | — | — |
| 2002-03-05 | $18.38 | $18.38 | 525,800 | — | — |
| 2002-03-04 | $19.40 | $19.40 | 241,300 | — | — |
| 2002-03-01 | $19.18 | $19.18 | 452,200 | — | — |
| 2002-02-28 | $18.85 | $18.85 | 369,800 | — | — |
| 2002-02-27 | $18.50 | $18.50 | 261,400 | — | — |
| 2002-02-26 | $18.31 | $18.31 | 407,000 | — | — |
| 2002-02-25 | $18.44 | $18.44 | 617,900 | — | — |
| 2002-02-22 | $17.13 | $17.13 | 93,700 | — | — |
| 2002-02-21 | $17.10 | $17.10 | 284,600 | — | — |
| 2002-02-20 | $16.69 | $16.69 | 153,000 | — | — |
| 2002-02-19 | $16.99 | $16.99 | 153,300 | — | — |
| 2002-02-15 | $17.30 | $17.30 | 189,500 | — | — |
| 2002-02-14 | $16.77 | $16.77 | 183,500 | — | — |
| 2002-02-13 | $17.50 | $17.50 | 174,400 | — | — |
| 2002-02-12 | $17.32 | $17.32 | 240,600 | — | — |
| 2002-02-11 | $17.45 | $17.45 | 664,200 | — | — |
| 2002-02-08 | $16.72 | $16.72 | 112,600 | — | — |
| 2002-02-07 | $16.55 | $16.55 | 432,500 | — | — |
| 2002-02-06 | $16.60 | $16.60 | 677,000 | — | — |
| 2002-02-05 | $15.29 | $15.29 | 269,700 | — | — |
| 2002-02-04 | $15.10 | $15.10 | 253,500 | — | — |
| 2002-02-01 | $15.72 | $15.72 | 241,700 | — | — |
| 2002-01-31 | $15.72 | $15.72 | 119,100 | — | — |
| 2002-01-30 | $15.51 | $15.51 | 126,500 | — | — |
| 2002-01-29 | $15.53 | $15.53 | 288,500 | — | — |
| 2002-01-28 | $14.95 | $14.95 | 196,900 | — | — |
| 2002-01-25 | $14.57 | $14.57 | 62,900 | — | — |
| 2002-01-24 | $14.38 | $14.38 | 109,500 | — | — |
| 2002-01-23 | $14.40 | $14.40 | 178,900 | — | — |
| 2002-01-22 | $14.50 | $14.50 | 131,700 | — | — |
| 2002-01-18 | $14.90 | $14.90 | 180,600 | — | — |
| 2002-01-17 | $14.85 | $14.85 | 56,800 | — | — |
| 2002-01-16 | $14.65 | $14.65 | 91,300 | — | — |
| 2002-01-15 | $14.95 | $14.95 | 187,600 | — | — |
| 2002-01-14 | $14.65 | $14.65 | 209,800 | — | — |
| 2002-01-11 | $14.43 | $14.43 | 86,300 | — | — |
| 2002-01-10 | $14.34 | $14.34 | 62,300 | — | — |
| 2002-01-09 | $14.38 | $14.38 | 58,600 | — | — |
| 2002-01-08 | $14.30 | $14.30 | 150,600 | — | — |
| 2002-01-07 | $14.60 | $14.60 | 118,900 | — | — |
| 2002-01-04 | $15.10 | $15.10 | 221,900 | — | — |
| 2002-01-03 | $15.12 | $15.12 | 415,200 | — | — |
| 2002-01-02 | $14.50 | $14.50 | 108,400 | — | — |