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 | $8.28 | $24.32 | 673,600 | — | — |
| 2002-12-30 | $8.26 | $24.27 | 903,800 | — | — |
| 2002-12-27 | $8.25 | $24.24 | 700,800 | — | — |
| 2002-12-26 | $8.14 | $23.92 | 702,200 | — | — |
| 2002-12-24 | $8.04 | $23.63 | 445,600 | — | — |
| 2002-12-23 | $7.99 | $23.46 | 962,600 | — | — |
| 2002-12-20 | $7.89 | $23.18 | 1,176,000 | — | — |
| 2002-12-19 | $7.68 | $22.55 | 702,000 | — | — |
| 2002-12-18 | $7.78 | $22.85 | 1,348,600 | — | — |
| 2002-12-17 | $7.64 | $22.44 | 572,600 | — | — |
| 2002-12-16 | $7.75 | $22.77 | 1,208,000 | — | — |
| 2002-12-13 | $7.68 | $22.55 | 969,600 | — | — |
| 2002-12-12 | $7.51 | $22.07 | 631,400 | — | — |
| 2002-12-11 | $7.54 | $22.16 | 859,400 | — | — |
| 2002-12-10 | $7.51 | $22.07 | 622,000 | — | — |
| 2002-12-09 | $7.54 | $22.14 | 750,600 | — | — |
| 2002-12-06 | $7.57 | $22.24 | 1,042,600 | — | — |
| 2002-12-05 | $7.64 | $22.45 | 872,800 | — | — |
| 2002-12-04 | $7.59 | $22.29 | 825,200 | — | — |
| 2002-12-03 | $7.69 | $22.60 | 1,203,200 | — | — |
| 2002-12-02 | $7.83 | $23.01 | 866,600 | — | — |
| 2002-11-29 | $8.14 | $23.92 | 305,000 | — | — |
| 2002-11-27 | $8.24 | $24.20 | 999,600 | — | — |
| 2002-11-26 | $8.27 | $24.29 | 1,094,200 | — | — |
| 2002-11-25 | $8.29 | $24.36 | 1,540,400 | — | — |
| 2002-11-22 | $7.81 | $22.95 | 3,031,600 | — | — |
| 2002-11-21 | $7.50 | $22.04 | 1,377,000 | — | — |
| 2002-11-20 | $7.21 | $21.19 | 518,000 | — | — |
| 2002-11-19 | $7.25 | $21.29 | 552,000 | — | — |
| 2002-11-18 | $7.24 | $21.26 | 894,600 | — | — |
| 2002-11-15 | $7.20 | $21.14 | 1,595,600 | — | — |
| 2002-11-14 | $7.32 | $21.51 | 1,160,400 | — | — |
| 2002-11-13 | $7.34 | $21.55 | 1,164,400 | — | — |
| 2002-11-12 | $7.40 | $21.74 | 848,800 | — | — |
| 2002-11-11 | $7.54 | $22.16 | 996,400 | — | — |
| 2002-11-08 | $7.76 | $22.79 | 841,000 | — | — |
| 2002-11-07 | $8.03 | $23.60 | 650,400 | — | — |
| 2002-11-06 | $8.23 | $24.17 | 825,800 | — | — |
| 2002-11-05 | $8.34 | $24.51 | 546,600 | — | — |
| 2002-11-04 | $8.23 | $24.18 | 1,225,000 | — | — |
| 2002-11-01 | $7.99 | $23.48 | 676,400 | — | — |
| 2002-10-31 | $8.01 | $23.54 | 751,400 | — | — |
| 2002-10-30 | $8.25 | $24.24 | 855,200 | — | — |
| 2002-10-29 | $8.19 | $24.05 | 1,393,200 | — | — |
| 2002-10-28 | $8.35 | $23.80 | 5,823,800 | — | — |
| 2002-10-25 | $8.21 | $23.40 | 2,560,000 | — | — |
| 2002-10-24 | $8.64 | $24.63 | 1,997,200 | — | — |
| 2002-10-23 | $8.93 | $25.44 | 1,518,800 | — | — |
| 2002-10-22 | $9.04 | $25.77 | 866,000 | — | — |
| 2002-10-21 | $9.18 | $26.15 | 967,200 | — | — |
| 2002-10-18 | $8.90 | $25.37 | 608,600 | — | — |
| 2002-10-17 | $8.63 | $24.59 | 1,446,600 | — | — |
| 2002-10-16 | $8.59 | $24.47 | 563,000 | — | — |
| 2002-10-15 | $8.89 | $25.34 | 567,600 | — | — |
| 2002-10-14 | $8.85 | $25.23 | 713,000 | — | — |
| 2002-10-11 | $8.95 | $25.50 | 569,600 | — | — |
| 2002-10-10 | $8.80 | $25.07 | 718,800 | — | — |
| 2002-10-09 | $8.26 | $23.55 | 1,224,000 | — | — |
| 2002-10-08 | $8.72 | $24.84 | 1,608,200 | — | — |
| 2002-10-07 | $9.00 | $25.65 | 846,800 | — | — |
| 2002-10-04 | $9.24 | $26.34 | 1,054,000 | — | — |
| 2002-10-03 | $9.56 | $27.25 | 337,400 | — | — |
| 2002-10-02 | $9.63 | $27.44 | 423,000 | — | — |
| 2002-10-01 | $9.94 | $28.33 | 513,800 | — | — |
| 2002-09-30 | $9.63 | $27.44 | 594,800 | — | — |
| 2002-09-27 | $9.52 | $27.14 | 431,400 | — | — |
| 2002-09-26 | $9.80 | $27.93 | 399,000 | — | — |
| 2002-09-25 | $9.66 | $27.54 | 415,200 | — | — |
| 2002-09-24 | $9.46 | $26.97 | 501,200 | — | — |
| 2002-09-23 | $9.78 | $27.86 | 448,400 | — | — |
| 2002-09-20 | $9.85 | $28.08 | 679,000 | — | — |
| 2002-09-19 | $9.70 | $27.65 | 724,400 | — | — |
| 2002-09-18 | $10.15 | $28.93 | 488,000 | — | — |
| 2002-09-17 | $10.13 | $28.86 | 379,400 | — | — |
| 2002-09-16 | $10.35 | $29.49 | 369,600 | — | — |
| 2002-09-13 | $10.34 | $29.47 | 290,800 | — | — |
| 2002-09-12 | $10.09 | $28.75 | 416,200 | — | — |
| 2002-09-11 | $10.50 | $29.93 | 347,800 | — | — |
| 2002-09-10 | $10.41 | $29.67 | 879,800 | — | — |
| 2002-09-09 | $10.38 | $29.59 | 617,000 | — | — |
| 2002-09-06 | $10.37 | $29.56 | 441,800 | — | — |
| 2002-09-05 | $10.30 | $29.36 | 494,600 | — | — |
| 2002-09-04 | $10.29 | $29.33 | 458,400 | — | — |
| 2002-09-03 | $10.10 | $28.79 | 687,200 | — | — |
| 2002-08-30 | $10.43 | $29.72 | 607,200 | — | — |
| 2002-08-29 | $10.49 | $29.90 | 1,672,800 | — | — |
| 2002-08-28 | $10.13 | $28.88 | 455,800 | — | — |
| 2002-08-27 | $10.22 | $29.13 | 389,200 | — | — |
| 2002-08-26 | $10.38 | $29.57 | 449,400 | — | — |
| 2002-08-23 | $10.10 | $28.78 | 579,400 | — | — |
| 2002-08-22 | $10.37 | $29.56 | 652,400 | — | — |
| 2002-08-21 | $9.94 | $28.32 | 620,600 | — | — |
| 2002-08-20 | $9.63 | $27.45 | 425,200 | — | — |
| 2002-08-19 | $9.56 | $27.25 | 446,000 | — | — |
| 2002-08-16 | $9.52 | $27.12 | 623,400 | — | — |
| 2002-08-15 | $9.56 | $27.25 | 607,200 | — | — |
| 2002-08-14 | $9.50 | $27.08 | 509,400 | — | — |
| 2002-08-13 | $9.35 | $26.65 | 611,200 | — | — |
| 2002-08-12 | $9.56 | $27.24 | 445,200 | — | — |
| 2002-08-09 | $9.43 | $26.87 | 518,400 | — | — |
| 2002-08-08 | $9.45 | $26.94 | 533,800 | — | — |
| 2002-08-07 | $9.48 | $27.02 | 583,600 | — | — |
| 2002-08-06 | $9.21 | $26.25 | 487,200 | — | — |
| 2002-08-05 | $9.13 | $26.01 | 604,000 | — | — |
| 2002-08-02 | $9.14 | $26.05 | 829,000 | — | — |
| 2002-08-01 | $9.24 | $26.34 | 863,200 | — | — |
| 2002-07-31 | $9.57 | $27.27 | 796,000 | — | — |
| 2002-07-30 | $9.45 | $26.94 | 1,919,200 | — | — |
| 2002-07-29 | $9.26 | $26.38 | 1,160,000 | — | — |
| 2002-07-26 | $9.33 | $25.88 | 6,021,200 | — | — |
| 2002-07-25 | $9.62 | $26.69 | 1,318,800 | — | — |
| 2002-07-24 | $9.08 | $25.18 | 1,154,800 | — | — |
| 2002-07-23 | $8.40 | $23.29 | 1,516,000 | — | — |
| 2002-07-22 | $9.16 | $25.40 | 2,113,400 | — | — |
| 2002-07-19 | $9.11 | $25.27 | 4,583,200 | — | — |
| 2002-07-18 | $11.89 | $32.98 | 530,400 | — | — |
| 2002-07-17 | $12.12 | $33.62 | 626,200 | — | — |
| 2002-07-16 | $12.08 | $33.50 | 659,600 | — | — |
| 2002-07-15 | $12.38 | $34.33 | 881,800 | — | — |
| 2002-07-12 | $11.95 | $33.14 | 828,600 | — | — |
| 2002-07-11 | $12.04 | $33.39 | 657,800 | — | — |
| 2002-07-10 | $11.86 | $32.89 | 613,400 | — | — |
| 2002-07-09 | $12.16 | $33.72 | 659,600 | — | — |
| 2002-07-08 | $12.38 | $34.33 | 384,800 | — | — |
| 2002-07-05 | $12.39 | $34.36 | 340,000 | — | — |
| 2002-07-03 | $12.44 | $34.51 | 654,800 | — | — |
| 2002-07-02 | $12.67 | $35.13 | 528,000 | — | — |
| 2002-07-01 | $12.74 | $35.34 | 532,600 | — | — |
| 2002-06-28 | $12.85 | $35.65 | 735,600 | — | — |
| 2002-06-27 | $12.56 | $34.84 | 938,400 | — | — |
| 2002-06-26 | $12.63 | $35.02 | 731,800 | — | — |
| 2002-06-25 | $12.66 | $35.12 | 664,200 | — | — |
| 2002-06-24 | $12.75 | $35.36 | 562,200 | — | — |
| 2002-06-21 | $12.99 | $36.02 | 727,200 | — | — |
| 2002-06-20 | $12.97 | $35.97 | 409,400 | — | — |
| 2002-06-19 | $12.95 | $35.92 | 596,800 | — | — |
| 2002-06-18 | $12.96 | $35.94 | 589,000 | — | — |
| 2002-06-17 | $12.80 | $35.51 | 608,800 | — | — |
| 2002-06-14 | $12.46 | $34.55 | 1,264,800 | — | — |
| 2002-06-13 | $12.50 | $34.66 | 991,600 | — | — |
| 2002-06-12 | $12.65 | $35.09 | 416,200 | — | — |
| 2002-06-11 | $12.72 | $35.27 | 454,400 | — | — |
| 2002-06-10 | $12.98 | $35.99 | 427,800 | — | — |
| 2002-06-07 | $12.82 | $35.55 | 419,800 | — | — |
| 2002-06-06 | $12.98 | $36.01 | 514,200 | — | — |
| 2002-06-05 | $13.30 | $36.90 | 380,600 | — | — |
| 2002-06-04 | $13.40 | $37.17 | 421,200 | — | — |
| 2002-06-03 | $13.48 | $37.40 | 536,000 | — | — |
| 2002-05-31 | $13.76 | $38.17 | 302,000 | — | — |
| 2002-05-30 | $13.80 | $38.28 | 336,600 | — | — |
| 2002-05-29 | $13.82 | $38.34 | 419,600 | — | — |
| 2002-05-28 | $13.78 | $38.23 | 355,200 | — | — |
| 2002-05-24 | $13.89 | $38.53 | 365,000 | — | — |
| 2002-05-23 | $14.00 | $38.82 | 759,400 | — | — |
| 2002-05-22 | $13.71 | $38.03 | 621,200 | — | — |
| 2002-05-21 | $13.69 | $37.96 | 455,200 | — | — |
| 2002-05-20 | $13.70 | $37.99 | 375,800 | — | — |
| 2002-05-17 | $13.73 | $38.07 | 358,000 | — | — |
| 2002-05-16 | $13.63 | $37.80 | 447,600 | — | — |
| 2002-05-15 | $13.81 | $38.30 | 448,200 | — | — |
| 2002-05-14 | $13.93 | $38.63 | 545,400 | — | — |
| 2002-05-13 | $13.88 | $38.49 | 528,600 | — | — |
| 2002-05-10 | $13.86 | $38.45 | 355,200 | — | — |
| 2002-05-09 | $13.92 | $38.60 | 464,000 | — | — |
| 2002-05-08 | $14.00 | $38.84 | 398,000 | — | — |
| 2002-05-07 | $13.97 | $38.75 | 343,600 | — | — |
| 2002-05-06 | $14.01 | $38.85 | 294,600 | — | — |
| 2002-05-03 | $13.97 | $38.75 | 440,800 | — | — |
| 2002-05-02 | $13.92 | $38.60 | 516,400 | — | — |
| 2002-05-01 | $13.99 | $38.81 | 567,200 | — | — |
| 2002-04-30 | $14.13 | $39.18 | 599,600 | — | — |
| 2002-04-29 | $14.09 | $39.09 | 1,120,000 | — | — |
| 2002-04-26 | $14.04 | $38.93 | 550,800 | — | — |
| 2002-04-25 | $14.43 | $39.34 | 992,600 | — | — |
| 2002-04-24 | $14.59 | $39.76 | 761,200 | — | — |
| 2002-04-23 | $14.74 | $40.18 | 897,600 | — | — |
| 2002-04-22 | $14.75 | $40.21 | 1,138,800 | — | — |
| 2002-04-19 | $15.42 | $42.02 | 547,800 | — | — |
| 2002-04-18 | $15.25 | $41.57 | 619,800 | — | — |
| 2002-04-17 | $15.02 | $40.95 | 820,800 | — | — |
| 2002-04-16 | $14.92 | $40.66 | 466,000 | — | — |
| 2002-04-15 | $14.81 | $40.36 | 557,600 | — | — |
| 2002-04-12 | $14.78 | $40.29 | 679,000 | — | — |
| 2002-04-11 | $14.71 | $40.10 | 699,800 | — | — |
| 2002-04-10 | $14.85 | $40.47 | 735,800 | — | — |
| 2002-04-09 | $14.88 | $40.56 | 275,800 | — | — |
| 2002-04-08 | $14.96 | $40.77 | 377,600 | — | — |
| 2002-04-05 | $14.80 | $40.35 | 437,600 | — | — |
| 2002-04-04 | $14.98 | $40.84 | 236,000 | — | — |
| 2002-04-03 | $14.98 | $40.82 | 239,400 | — | — |
| 2002-04-02 | $15.02 | $40.95 | 303,000 | — | — |
| 2002-04-01 | $14.95 | $40.75 | 408,600 | — | — |
| 2002-03-28 | $15.11 | $41.19 | 320,200 | — | — |
| 2002-03-27 | $15.15 | $41.29 | 272,200 | — | — |
| 2002-03-26 | $14.99 | $40.85 | 274,200 | — | — |
| 2002-03-25 | $15.00 | $40.88 | 383,600 | — | — |
| 2002-03-22 | $14.97 | $40.80 | 400,000 | — | — |
| 2002-03-21 | $14.83 | $40.41 | 445,200 | — | — |
| 2002-03-20 | $14.70 | $40.06 | 185,400 | — | — |
| 2002-03-19 | $14.78 | $40.28 | 314,200 | — | — |
| 2002-03-18 | $14.76 | $40.22 | 383,800 | — | — |
| 2002-03-15 | $14.75 | $40.20 | 471,800 | — | — |
| 2002-03-14 | $14.85 | $40.47 | 224,400 | — | — |
| 2002-03-13 | $14.87 | $40.54 | 344,600 | — | — |
| 2002-03-12 | $14.87 | $40.52 | 217,000 | — | — |
| 2002-03-11 | $14.94 | $40.71 | 372,000 | — | — |
| 2002-03-08 | $14.97 | $40.80 | 333,200 | — | — |
| 2002-03-07 | $15.08 | $41.10 | 320,800 | — | — |
| 2002-03-06 | $15.00 | $40.88 | 406,800 | — | — |
| 2002-03-05 | $14.91 | $40.65 | 440,800 | — | — |
| 2002-03-04 | $14.90 | $40.60 | 342,200 | — | — |
| 2002-03-01 | $14.78 | $40.28 | 386,800 | — | — |
| 2002-02-28 | $14.51 | $39.54 | 304,600 | — | — |
| 2002-02-27 | $14.62 | $39.86 | 374,200 | — | — |
| 2002-02-26 | $14.58 | $39.75 | 355,400 | — | — |
| 2002-02-25 | $14.58 | $39.73 | 562,400 | — | — |
| 2002-02-22 | $14.69 | $40.03 | 294,800 | — | — |
| 2002-02-21 | $14.39 | $39.23 | 357,400 | — | — |
| 2002-02-20 | $14.68 | $40.02 | 369,200 | — | — |
| 2002-02-19 | $14.53 | $39.60 | 289,600 | — | — |
| 2002-02-15 | $14.60 | $39.80 | 218,400 | — | — |
| 2002-02-14 | $14.66 | $39.96 | 262,400 | — | — |
| 2002-02-13 | $14.61 | $39.81 | 484,600 | — | — |
| 2002-02-12 | $14.71 | $40.09 | 327,800 | — | — |
| 2002-02-11 | $14.78 | $40.29 | 179,000 | — | — |
| 2002-02-08 | $14.55 | $39.65 | 321,000 | — | — |
| 2002-02-07 | $14.38 | $39.20 | 496,800 | — | — |
| 2002-02-06 | $14.50 | $39.53 | 456,800 | — | — |
| 2002-02-05 | $14.63 | $39.88 | 573,800 | — | — |
| 2002-02-04 | $14.84 | $40.44 | 299,000 | — | — |
| 2002-02-01 | $15.00 | $40.89 | 371,600 | — | — |
| 2002-01-31 | $14.91 | $40.63 | 841,200 | — | — |
| 2002-01-30 | $15.11 | $41.19 | 593,000 | — | — |
| 2002-01-29 | $14.87 | $40.52 | 8,490,000 | — | — |
| 2002-01-28 | $15.09 | $40.45 | 866,600 | — | — |
| 2002-01-25 | $15.20 | $40.75 | 412,200 | — | — |
| 2002-01-24 | $15.30 | $41.00 | 222,400 | — | — |
| 2002-01-23 | $15.38 | $41.22 | 257,600 | — | — |
| 2002-01-22 | $15.43 | $41.37 | 452,200 | — | — |
| 2002-01-18 | $15.40 | $41.29 | 486,600 | — | — |
| 2002-01-17 | $15.35 | $41.15 | 387,400 | — | — |
| 2002-01-16 | $15.30 | $41.00 | 405,400 | — | — |
| 2002-01-15 | $15.30 | $41.02 | 368,800 | — | — |
| 2002-01-14 | $15.23 | $40.83 | 349,200 | — | — |
| 2002-01-11 | $15.19 | $40.71 | 295,200 | — | — |
| 2002-01-10 | $15.18 | $40.68 | 266,600 | — | — |
| 2002-01-09 | $15.17 | $40.66 | 296,800 | — | — |
| 2002-01-08 | $15.17 | $40.66 | 289,800 | — | — |
| 2002-01-07 | $15.35 | $41.15 | 419,800 | — | — |
| 2002-01-04 | $15.18 | $40.68 | 654,600 | — | — |
| 2002-01-03 | $15.24 | $40.86 | 347,400 | — | — |
| 2002-01-02 | $15.32 | $41.06 | 444,400 | — | — |