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 | $11.60 | $16.35 | 1,136,200 | — | — |
| 2002-12-30 | $11.60 | $16.34 | 857,400 | — | — |
| 2002-12-27 | $11.53 | $16.25 | 710,000 | — | — |
| 2002-12-26 | $11.72 | $16.52 | 992,000 | — | — |
| 2002-12-24 | $11.85 | $16.61 | 618,600 | — | — |
| 2002-12-23 | $12.00 | $16.83 | 638,800 | — | — |
| 2002-12-20 | $11.94 | $16.75 | 1,056,000 | — | — |
| 2002-12-19 | $11.79 | $16.54 | 841,400 | — | — |
| 2002-12-18 | $11.82 | $16.58 | 682,200 | — | — |
| 2002-12-17 | $12.02 | $16.86 | 963,000 | — | — |
| 2002-12-16 | $11.85 | $16.61 | 643,400 | — | — |
| 2002-12-13 | $11.88 | $16.66 | 466,000 | — | — |
| 2002-12-12 | $11.93 | $16.73 | 616,200 | — | — |
| 2002-12-11 | $11.90 | $16.69 | 712,800 | — | — |
| 2002-12-10 | $11.92 | $16.71 | 595,200 | — | — |
| 2002-12-09 | $11.68 | $16.38 | 1,249,400 | — | — |
| 2002-12-06 | $11.68 | $16.38 | 774,000 | — | — |
| 2002-12-05 | $11.78 | $16.52 | 440,000 | — | — |
| 2002-12-04 | $11.83 | $16.59 | 430,600 | — | — |
| 2002-12-03 | $11.83 | $16.59 | 570,800 | — | — |
| 2002-12-02 | $11.75 | $16.47 | 562,600 | — | — |
| 2002-11-29 | $11.90 | $16.68 | 202,000 | — | — |
| 2002-11-27 | $11.90 | $16.69 | 696,600 | — | — |
| 2002-11-26 | $12.00 | $16.83 | 556,000 | — | — |
| 2002-11-25 | $11.95 | $16.76 | 513,400 | — | — |
| 2002-11-22 | $11.80 | $16.55 | 781,200 | — | — |
| 2002-11-21 | $11.73 | $16.45 | 789,000 | — | — |
| 2002-11-20 | $11.99 | $16.81 | 555,000 | — | — |
| 2002-11-19 | $11.90 | $16.69 | 416,600 | — | — |
| 2002-11-18 | $11.84 | $16.61 | 706,400 | — | — |
| 2002-11-15 | $12.08 | $16.94 | 543,200 | — | — |
| 2002-11-14 | $11.86 | $16.64 | 491,600 | — | — |
| 2002-11-13 | $11.79 | $16.53 | 639,800 | — | — |
| 2002-11-12 | $11.55 | $16.19 | 779,800 | — | — |
| 2002-11-11 | $11.60 | $16.27 | 969,000 | — | — |
| 2002-11-08 | $11.40 | $15.99 | 1,027,200 | — | — |
| 2002-11-07 | $11.25 | $15.78 | 553,400 | — | — |
| 2002-11-06 | $11.10 | $15.57 | 637,200 | — | — |
| 2002-11-05 | $11.13 | $15.61 | 875,400 | — | — |
| 2002-11-04 | $11.06 | $15.51 | 750,800 | — | — |
| 2002-11-01 | $11.04 | $15.49 | 1,309,400 | — | — |
| 2002-10-31 | $11.12 | $15.60 | 1,748,800 | — | — |
| 2002-10-30 | $10.79 | $15.13 | 677,600 | — | — |
| 2002-10-29 | $10.85 | $15.22 | 759,200 | — | — |
| 2002-10-28 | $10.65 | $14.94 | 903,600 | — | — |
| 2002-10-25 | $11.18 | $15.67 | 775,600 | — | — |
| 2002-10-24 | $10.91 | $15.30 | 1,544,000 | — | — |
| 2002-10-23 | $11.22 | $15.74 | 2,129,200 | — | — |
| 2002-10-22 | $11.74 | $16.47 | 797,400 | — | — |
| 2002-10-21 | $11.99 | $16.82 | 966,600 | — | — |
| 2002-10-18 | $11.95 | $16.75 | 577,000 | — | — |
| 2002-10-17 | $12.00 | $16.83 | 738,400 | — | — |
| 2002-10-16 | $12.00 | $16.82 | 740,600 | — | — |
| 2002-10-15 | $12.25 | $17.18 | 807,200 | — | — |
| 2002-10-14 | $12.07 | $16.93 | 477,400 | — | — |
| 2002-10-11 | $12.01 | $16.85 | 689,400 | — | — |
| 2002-10-10 | $11.75 | $16.48 | 1,908,400 | — | — |
| 2002-10-09 | $12.07 | $16.93 | 1,699,600 | — | — |
| 2002-10-08 | $12.03 | $16.87 | 903,800 | — | — |
| 2002-10-07 | $11.86 | $16.64 | 483,000 | — | — |
| 2002-10-04 | $11.83 | $16.59 | 636,200 | — | — |
| 2002-10-03 | $11.83 | $16.59 | 711,800 | — | — |
| 2002-10-02 | $11.36 | $15.93 | 700,200 | — | — |
| 2002-10-01 | $11.88 | $16.66 | 750,000 | — | — |
| 2002-09-30 | $11.40 | $15.99 | 1,103,800 | — | — |
| 2002-09-27 | $11.69 | $16.40 | 652,000 | — | — |
| 2002-09-26 | $11.92 | $16.71 | 629,400 | — | — |
| 2002-09-25 | $11.42 | $15.94 | 1,466,800 | — | — |
| 2002-09-24 | $11.30 | $15.78 | 385,200 | — | — |
| 2002-09-23 | $11.39 | $15.90 | 752,600 | — | — |
| 2002-09-20 | $11.44 | $15.97 | 2,207,200 | — | — |
| 2002-09-19 | $11.25 | $15.71 | 535,200 | — | — |
| 2002-09-18 | $11.30 | $15.78 | 322,400 | — | — |
| 2002-09-17 | $11.36 | $15.85 | 507,200 | — | — |
| 2002-09-16 | $11.43 | $15.96 | 616,400 | — | — |
| 2002-09-13 | $11.25 | $15.70 | 378,200 | — | — |
| 2002-09-12 | $11.10 | $15.49 | 459,600 | — | — |
| 2002-09-11 | $11.28 | $15.74 | 230,000 | — | — |
| 2002-09-10 | $11.30 | $15.78 | 614,200 | — | — |
| 2002-09-09 | $11.24 | $15.69 | 910,800 | — | — |
| 2002-09-06 | $11.43 | $15.95 | 526,600 | — | — |
| 2002-09-05 | $11.36 | $15.86 | 578,400 | — | — |
| 2002-09-04 | $11.52 | $16.08 | 359,000 | — | — |
| 2002-09-03 | $11.39 | $15.90 | 494,200 | — | — |
| 2002-08-30 | $11.58 | $16.16 | 465,400 | — | — |
| 2002-08-29 | $11.60 | $16.20 | 710,000 | — | — |
| 2002-08-28 | $11.43 | $15.95 | 256,600 | — | — |
| 2002-08-27 | $11.51 | $16.06 | 501,400 | — | — |
| 2002-08-26 | $11.58 | $16.17 | 427,000 | — | — |
| 2002-08-23 | $11.57 | $16.15 | 562,800 | — | — |
| 2002-08-22 | $11.55 | $16.13 | 604,000 | — | — |
| 2002-08-21 | $11.31 | $15.79 | 889,400 | — | — |
| 2002-08-20 | $11.18 | $15.60 | 722,800 | — | — |
| 2002-08-19 | $11.48 | $16.03 | 680,200 | — | — |
| 2002-08-16 | $11.38 | $15.88 | 409,400 | — | — |
| 2002-08-15 | $11.38 | $15.89 | 705,600 | — | — |
| 2002-08-14 | $11.40 | $15.92 | 644,600 | — | — |
| 2002-08-13 | $11.04 | $15.41 | 545,600 | — | — |
| 2002-08-12 | $11.28 | $15.74 | 499,800 | — | — |
| 2002-08-09 | $11.33 | $15.81 | 333,400 | — | — |
| 2002-08-08 | $11.38 | $15.89 | 631,200 | — | — |
| 2002-08-07 | $11.27 | $15.74 | 441,800 | — | — |
| 2002-08-06 | $11.13 | $15.53 | 603,800 | — | — |
| 2002-08-05 | $11.09 | $15.48 | 280,600 | — | — |
| 2002-08-02 | $11.36 | $15.86 | 618,600 | — | — |
| 2002-08-01 | $11.54 | $16.11 | 1,285,800 | — | — |
| 2002-07-31 | $11.38 | $15.88 | 1,239,000 | — | — |
| 2002-07-30 | $11.26 | $15.71 | 1,076,400 | — | — |
| 2002-07-29 | $11.61 | $16.21 | 1,050,800 | — | — |
| 2002-07-26 | $11.43 | $15.95 | 980,800 | — | — |
| 2002-07-25 | $11.83 | $16.51 | 1,122,400 | — | — |
| 2002-07-24 | $11.34 | $15.83 | 980,000 | — | — |
| 2002-07-23 | $10.94 | $15.27 | 1,207,200 | — | — |
| 2002-07-22 | $10.73 | $14.97 | 1,417,600 | — | — |
| 2002-07-19 | $10.58 | $14.76 | 1,510,400 | — | — |
| 2002-07-18 | $11.15 | $15.56 | 793,600 | — | — |
| 2002-07-17 | $11.63 | $16.24 | 1,017,200 | — | — |
| 2002-07-16 | $11.53 | $16.09 | 742,800 | — | — |
| 2002-07-15 | $11.86 | $16.56 | 608,200 | — | — |
| 2002-07-12 | $11.84 | $16.53 | 678,800 | — | — |
| 2002-07-11 | $12.02 | $16.78 | 854,200 | — | — |
| 2002-07-10 | $12.15 | $16.96 | 1,495,200 | — | — |
| 2002-07-09 | $12.33 | $17.21 | 543,400 | — | — |
| 2002-07-08 | $12.55 | $17.52 | 621,400 | — | — |
| 2002-07-05 | $12.86 | $17.95 | 199,200 | — | — |
| 2002-07-03 | $12.64 | $17.65 | 568,400 | — | — |
| 2002-07-02 | $12.56 | $17.53 | 399,000 | — | — |
| 2002-07-01 | $12.89 | $18.00 | 673,800 | — | — |
| 2002-06-28 | $12.88 | $17.98 | 1,108,800 | — | — |
| 2002-06-27 | $12.57 | $17.54 | 2,498,200 | — | — |
| 2002-06-26 | $13.00 | $18.14 | 425,600 | — | — |
| 2002-06-25 | $12.79 | $17.78 | 772,000 | — | — |
| 2002-06-24 | $13.00 | $18.08 | 636,200 | — | — |
| 2002-06-21 | $13.35 | $18.56 | 1,202,000 | — | — |
| 2002-06-20 | $13.32 | $18.51 | 1,034,200 | — | — |
| 2002-06-19 | $12.45 | $17.30 | 1,869,800 | — | — |
| 2002-06-18 | $12.80 | $17.80 | 580,400 | — | — |
| 2002-06-17 | $12.80 | $17.80 | 353,400 | — | — |
| 2002-06-14 | $12.48 | $17.35 | 606,800 | — | — |
| 2002-06-13 | $12.64 | $17.57 | 558,200 | — | — |
| 2002-06-12 | $12.85 | $17.87 | 404,200 | — | — |
| 2002-06-11 | $12.96 | $18.01 | 636,400 | — | — |
| 2002-06-10 | $13.26 | $18.44 | 297,600 | — | — |
| 2002-06-07 | $13.06 | $18.16 | 346,200 | — | — |
| 2002-06-06 | $13.05 | $18.15 | 345,000 | — | — |
| 2002-06-05 | $13.31 | $18.50 | 403,400 | — | — |
| 2002-06-04 | $13.01 | $18.09 | 491,000 | — | — |
| 2002-06-03 | $13.13 | $18.25 | 447,600 | — | — |
| 2002-05-31 | $13.13 | $18.26 | 398,600 | — | — |
| 2002-05-30 | $13.15 | $18.28 | 670,200 | — | — |
| 2002-05-29 | $13.24 | $18.41 | 435,200 | — | — |
| 2002-05-28 | $13.14 | $18.27 | 379,400 | — | — |
| 2002-05-24 | $13.24 | $18.40 | 427,200 | — | — |
| 2002-05-23 | $13.27 | $18.44 | 657,400 | — | — |
| 2002-05-22 | $13.10 | $18.21 | 517,400 | — | — |
| 2002-05-21 | $12.90 | $17.93 | 485,000 | — | — |
| 2002-05-20 | $12.82 | $17.83 | 785,200 | — | — |
| 2002-05-17 | $12.86 | $17.87 | 404,400 | — | — |
| 2002-05-16 | $12.75 | $17.73 | 690,400 | — | — |
| 2002-05-15 | $12.81 | $17.81 | 646,200 | — | — |
| 2002-05-14 | $13.05 | $18.15 | 813,800 | — | — |
| 2002-05-13 | $12.82 | $17.83 | 488,800 | — | — |
| 2002-05-10 | $12.70 | $17.66 | 626,200 | — | — |
| 2002-05-09 | $12.70 | $17.66 | 584,200 | — | — |
| 2002-05-08 | $12.86 | $17.87 | 583,400 | — | — |
| 2002-05-07 | $12.87 | $17.90 | 576,600 | — | — |
| 2002-05-06 | $13.10 | $18.22 | 258,200 | — | — |
| 2002-05-03 | $13.18 | $18.33 | 447,000 | — | — |
| 2002-05-02 | $13.10 | $18.22 | 1,147,600 | — | — |
| 2002-05-01 | $13.05 | $18.14 | 485,800 | — | — |
| 2002-04-30 | $12.82 | $17.83 | 993,200 | — | — |
| 2002-04-29 | $12.72 | $17.69 | 531,800 | — | — |
| 2002-04-26 | $12.61 | $17.53 | 657,800 | — | — |
| 2002-04-25 | $12.48 | $17.35 | 558,000 | — | — |
| 2002-04-24 | $12.55 | $17.45 | 529,800 | — | — |
| 2002-04-23 | $12.74 | $17.71 | 536,600 | — | — |
| 2002-04-22 | $12.82 | $17.83 | 298,000 | — | — |
| 2002-04-19 | $12.85 | $17.87 | 308,200 | — | — |
| 2002-04-18 | $12.89 | $17.92 | 757,400 | — | — |
| 2002-04-17 | $13.13 | $18.25 | 427,200 | — | — |
| 2002-04-16 | $13.31 | $18.51 | 403,200 | — | — |
| 2002-04-15 | $13.17 | $18.31 | 479,400 | — | — |
| 2002-04-12 | $13.35 | $18.56 | 950,800 | — | — |
| 2002-04-11 | $13.47 | $18.72 | 842,800 | — | — |
| 2002-04-10 | $12.90 | $17.93 | 747,400 | — | — |
| 2002-04-09 | $12.94 | $17.99 | 687,200 | — | — |
| 2002-04-08 | $13.08 | $18.19 | 1,188,800 | — | — |
| 2002-04-05 | $12.73 | $17.69 | 977,600 | — | — |
| 2002-04-04 | $12.81 | $17.82 | 746,400 | — | — |
| 2002-04-03 | $12.85 | $17.87 | 658,400 | — | — |
| 2002-04-02 | $12.97 | $18.04 | 788,400 | — | — |
| 2002-04-01 | $12.75 | $17.73 | 634,000 | — | — |
| 2002-03-28 | $12.78 | $17.77 | 325,600 | — | — |
| 2002-03-27 | $12.79 | $17.78 | 910,400 | — | — |
| 2002-03-26 | $12.75 | $17.73 | 738,800 | — | — |
| 2002-03-25 | $12.62 | $17.55 | 802,800 | — | — |
| 2002-03-22 | $12.63 | $17.55 | 1,501,200 | — | — |
| 2002-03-21 | $12.28 | $17.08 | 656,800 | — | — |
| 2002-03-20 | $12.32 | $17.06 | 1,264,000 | — | — |
| 2002-03-19 | $12.21 | $16.91 | 1,904,400 | — | — |
| 2002-03-18 | $12.26 | $16.98 | 1,330,400 | — | — |
| 2002-03-15 | $12.10 | $16.76 | 1,334,800 | — | — |
| 2002-03-14 | $11.82 | $16.36 | 450,400 | — | — |
| 2002-03-13 | $11.66 | $16.14 | 341,200 | — | — |
| 2002-03-12 | $11.78 | $16.30 | 799,600 | — | — |
| 2002-03-11 | $11.60 | $16.06 | 516,400 | — | — |
| 2002-03-08 | $11.62 | $16.09 | 570,800 | — | — |
| 2002-03-07 | $11.61 | $16.07 | 1,532,400 | — | — |
| 2002-03-06 | $11.78 | $16.31 | 786,000 | — | — |
| 2002-03-05 | $11.82 | $16.37 | 660,400 | — | — |
| 2002-03-04 | $12.05 | $16.69 | 1,206,800 | — | — |
| 2002-03-01 | $12.27 | $16.98 | 756,000 | — | — |
| 2002-02-28 | $12.25 | $16.96 | 1,215,200 | — | — |
| 2002-02-27 | $12.13 | $16.79 | 1,736,800 | — | — |
| 2002-02-26 | $11.84 | $16.39 | 2,092,800 | — | — |
| 2002-02-25 | $12.26 | $16.98 | 1,172,400 | — | — |
| 2002-02-22 | $12.23 | $16.93 | 1,042,400 | — | — |
| 2002-02-21 | $11.95 | $16.54 | 889,200 | — | — |
| 2002-02-20 | $11.92 | $16.50 | 1,138,400 | — | — |
| 2002-02-19 | $11.65 | $16.12 | 580,000 | — | — |
| 2002-02-15 | $11.63 | $16.10 | 387,600 | — | — |
| 2002-02-14 | $11.50 | $15.93 | 498,000 | — | — |
| 2002-02-13 | $11.51 | $15.94 | 522,800 | — | — |
| 2002-02-12 | $11.41 | $15.80 | 1,212,800 | — | — |
| 2002-02-11 | $11.39 | $15.77 | 547,600 | — | — |
| 2002-02-08 | $11.39 | $15.77 | 670,400 | — | — |
| 2002-02-07 | $11.31 | $15.66 | 914,400 | — | — |
| 2002-02-06 | $11.30 | $15.64 | 633,600 | — | — |
| 2002-02-05 | $11.33 | $15.69 | 641,200 | — | — |
| 2002-02-04 | $11.13 | $15.40 | 653,200 | — | — |
| 2002-02-01 | $11.08 | $15.33 | 520,800 | — | — |
| 2002-01-31 | $11.05 | $15.30 | 516,400 | — | — |
| 2002-01-30 | $11.02 | $15.26 | 1,211,200 | — | — |
| 2002-01-29 | $10.81 | $14.96 | 576,000 | — | — |
| 2002-01-28 | $10.75 | $14.88 | 852,400 | — | — |
| 2002-01-25 | $10.68 | $14.79 | 1,222,000 | — | — |
| 2002-01-24 | $10.66 | $14.76 | 468,800 | — | — |
| 2002-01-23 | $10.73 | $14.86 | 1,191,200 | — | — |
| 2002-01-22 | $10.69 | $14.80 | 730,400 | — | — |
| 2002-01-18 | $10.69 | $14.80 | 231,200 | — | — |
| 2002-01-17 | $10.75 | $14.88 | 648,000 | — | — |
| 2002-01-16 | $10.66 | $14.76 | 671,200 | — | — |
| 2002-01-15 | $10.70 | $14.81 | 604,400 | — | — |
| 2002-01-14 | $10.67 | $14.78 | 847,600 | — | — |
| 2002-01-11 | $10.71 | $14.83 | 702,000 | — | — |
| 2002-01-10 | $10.65 | $14.74 | 702,800 | — | — |
| 2002-01-09 | $10.55 | $14.61 | 877,200 | — | — |
| 2002-01-08 | $10.51 | $14.55 | 498,000 | — | — |
| 2002-01-07 | $10.53 | $14.58 | 886,800 | — | — |
| 2002-01-04 | $10.51 | $14.54 | 859,600 | — | — |
| 2002-01-03 | $10.51 | $14.56 | 1,313,600 | — | — |
| 2002-01-02 | $10.54 | $14.59 | 1,365,600 | — | — |