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
- 1973-02-22 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 | $10.75 | $13.84 | 49,800 | — | — |
| 2002-12-30 | $10.77 | $13.87 | 23,700 | — | — |
| 2002-12-27 | $10.97 | $14.12 | 10,500 | — | — |
| 2002-12-26 | $11.20 | $14.42 | 3,000 | — | — |
| 2002-12-24 | $11.10 | $14.29 | 21,900 | — | — |
| 2002-12-23 | $11.18 | $14.40 | 26,700 | — | — |
| 2002-12-20 | $10.93 | $14.08 | 36,000 | — | — |
| 2002-12-19 | $10.60 | $13.65 | 67,800 | — | — |
| 2002-12-18 | $10.63 | $13.69 | 23,400 | — | — |
| 2002-12-17 | $11.00 | $14.17 | 34,800 | — | — |
| 2002-12-16 | $10.77 | $13.87 | 78,600 | — | — |
| 2002-12-13 | $10.70 | $13.78 | 5,700 | — | — |
| 2002-12-12 | $10.62 | $13.67 | 28,500 | — | — |
| 2002-12-11 | $10.48 | $13.50 | 16,500 | — | — |
| 2002-12-10 | $10.30 | $13.26 | 28,800 | — | — |
| 2002-12-09 | $10.26 | $13.22 | 90,600 | — | — |
| 2002-12-06 | $10.33 | $13.31 | 10,200 | — | — |
| 2002-12-05 | $10.13 | $13.05 | 23,400 | — | — |
| 2002-12-04 | $10.48 | $13.50 | 40,800 | — | — |
| 2002-12-03 | $10.53 | $13.57 | 47,400 | — | — |
| 2002-12-02 | $10.85 | $13.97 | 21,300 | — | — |
| 2002-11-29 | $11.03 | $14.21 | 20,400 | — | — |
| 2002-11-27 | $11.12 | $14.32 | 32,400 | — | — |
| 2002-11-26 | $10.90 | $14.04 | 18,300 | — | — |
| 2002-11-25 | $10.90 | $14.04 | 15,600 | — | — |
| 2002-11-22 | $10.86 | $13.99 | 28,200 | — | — |
| 2002-11-21 | $10.62 | $13.67 | 33,300 | — | — |
| 2002-11-20 | $10.62 | $13.67 | 45,600 | — | — |
| 2002-11-19 | $10.34 | $13.24 | 45,600 | — | — |
| 2002-11-18 | $10.03 | $12.85 | 149,100 | — | — |
| 2002-11-15 | $9.17 | $11.74 | 114,600 | — | — |
| 2002-11-14 | $9.57 | $12.26 | 172,500 | — | — |
| 2002-11-13 | $9.78 | $12.53 | 174,900 | — | — |
| 2002-11-12 | $10.10 | $12.94 | 60,000 | — | — |
| 2002-11-11 | $10.47 | $13.41 | 204,300 | — | — |
| 2002-11-08 | $11.12 | $14.24 | 160,500 | — | — |
| 2002-11-07 | $11.53 | $14.77 | 20,700 | — | — |
| 2002-11-06 | $11.72 | $15.01 | 63,000 | — | — |
| 2002-11-05 | $11.92 | $15.26 | 21,000 | — | — |
| 2002-11-04 | $12.10 | $15.50 | 27,300 | — | — |
| 2002-11-01 | $12.00 | $15.37 | 17,700 | — | — |
| 2002-10-31 | $11.68 | $14.96 | 11,100 | — | — |
| 2002-10-30 | $11.70 | $14.98 | 29,100 | — | — |
| 2002-10-29 | $11.62 | $14.88 | 20,400 | — | — |
| 2002-10-28 | $11.70 | $14.98 | 29,100 | — | — |
| 2002-10-25 | $11.78 | $15.09 | 34,200 | — | — |
| 2002-10-24 | $11.60 | $14.86 | 11,400 | — | — |
| 2002-10-23 | $11.73 | $15.03 | 18,600 | — | — |
| 2002-10-22 | $11.55 | $14.79 | 27,300 | — | — |
| 2002-10-21 | $11.90 | $15.24 | 24,000 | — | — |
| 2002-10-18 | $11.90 | $15.24 | 43,200 | — | — |
| 2002-10-17 | $12.50 | $16.01 | 54,600 | — | — |
| 2002-10-16 | $12.55 | $16.07 | 21,300 | — | — |
| 2002-10-15 | $12.65 | $16.20 | 27,900 | — | — |
| 2002-10-14 | $12.28 | $15.73 | 22,500 | — | — |
| 2002-10-11 | $12.20 | $15.63 | 15,000 | — | — |
| 2002-10-10 | $12.03 | $15.41 | 16,200 | — | — |
| 2002-10-09 | $11.90 | $15.24 | 33,000 | — | — |
| 2002-10-08 | $12.37 | $15.84 | 15,900 | — | — |
| 2002-10-07 | $12.50 | $16.01 | 33,000 | — | — |
| 2002-10-04 | $12.88 | $16.50 | 15,900 | — | — |
| 2002-10-03 | $13.00 | $16.65 | 7,500 | — | — |
| 2002-10-02 | $12.87 | $16.49 | 16,500 | — | — |
| 2002-10-01 | $12.96 | $16.59 | 20,400 | — | — |
| 2002-09-30 | $13.06 | $16.73 | 91,500 | — | — |
| 2002-09-27 | $12.80 | $16.39 | 25,200 | — | — |
| 2002-09-26 | $12.83 | $16.44 | 34,800 | — | — |
| 2002-09-25 | $12.50 | $16.01 | 36,000 | — | — |
| 2002-09-24 | $12.55 | $16.07 | 22,200 | — | — |
| 2002-09-23 | $12.43 | $15.92 | 34,800 | — | — |
| 2002-09-20 | $12.58 | $16.12 | 37,200 | — | — |
| 2002-09-19 | $12.67 | $16.22 | 14,700 | — | — |
| 2002-09-18 | $12.75 | $16.33 | 24,000 | — | — |
| 2002-09-17 | $12.92 | $16.54 | 57,000 | — | — |
| 2002-09-16 | $13.13 | $16.82 | 33,900 | — | — |
| 2002-09-13 | $13.37 | $17.12 | 87,000 | — | — |
| 2002-09-12 | $13.33 | $17.07 | 42,300 | — | — |
| 2002-09-11 | $13.03 | $16.68 | 35,700 | — | — |
| 2002-09-10 | $12.87 | $16.48 | 132,600 | — | — |
| 2002-09-09 | $13.28 | $17.01 | 150,600 | — | — |
| 2002-09-06 | $11.87 | $15.20 | 52,500 | — | — |
| 2002-09-05 | $11.79 | $15.10 | 39,900 | — | — |
| 2002-09-04 | $12.33 | $15.80 | 36,900 | — | — |
| 2002-09-03 | $12.45 | $15.95 | 24,000 | — | — |
| 2002-08-30 | $12.90 | $16.52 | 16,500 | — | — |
| 2002-08-29 | $13.18 | $16.88 | 24,900 | — | — |
| 2002-08-28 | $12.97 | $16.61 | 26,100 | — | — |
| 2002-08-27 | $12.78 | $16.37 | 8,400 | — | — |
| 2002-08-26 | $12.95 | $16.59 | 15,000 | — | — |
| 2002-08-23 | $12.62 | $16.16 | 12,600 | — | — |
| 2002-08-22 | $12.77 | $16.35 | 4,200 | — | — |
| 2002-08-21 | $12.80 | $16.33 | 13,500 | — | — |
| 2002-08-20 | $12.80 | $16.33 | 3,600 | — | — |
| 2002-08-19 | $12.87 | $16.41 | 12,000 | — | — |
| 2002-08-16 | $12.70 | $16.19 | 34,500 | — | — |
| 2002-08-15 | $12.23 | $15.60 | 12,000 | — | — |
| 2002-08-14 | $12.35 | $15.75 | 79,800 | — | — |
| 2002-08-13 | $12.20 | $15.56 | 39,600 | — | — |
| 2002-08-12 | $12.60 | $16.07 | 13,500 | — | — |
| 2002-08-09 | $12.37 | $15.77 | 29,100 | — | — |
| 2002-08-08 | $12.40 | $15.81 | 35,100 | — | — |
| 2002-08-07 | $12.42 | $15.83 | 68,700 | — | — |
| 2002-08-06 | $12.27 | $15.65 | 31,500 | — | — |
| 2002-08-05 | $12.18 | $15.53 | 9,300 | — | — |
| 2002-08-02 | $12.33 | $15.73 | 6,900 | — | — |
| 2002-08-01 | $12.46 | $15.89 | 12,000 | — | — |
| 2002-07-31 | $12.33 | $15.73 | 52,500 | — | — |
| 2002-07-30 | $12.56 | $16.02 | 21,000 | — | — |
| 2002-07-29 | $12.73 | $16.24 | 33,900 | — | — |
| 2002-07-26 | $11.97 | $15.26 | 12,600 | — | — |
| 2002-07-25 | $11.85 | $15.11 | 19,800 | — | — |
| 2002-07-24 | $11.42 | $14.56 | 64,800 | — | — |
| 2002-07-23 | $11.22 | $14.31 | 51,300 | — | — |
| 2002-07-22 | $11.22 | $14.30 | 37,200 | — | — |
| 2002-07-19 | $11.55 | $14.73 | 44,700 | — | — |
| 2002-07-18 | $11.93 | $15.22 | 18,000 | — | — |
| 2002-07-17 | $11.99 | $15.29 | 34,500 | — | — |
| 2002-07-16 | $12.05 | $15.36 | 35,700 | — | — |
| 2002-07-15 | $12.27 | $15.64 | 32,400 | — | — |
| 2002-07-12 | $12.43 | $15.85 | 21,600 | — | — |
| 2002-07-11 | $12.92 | $16.47 | 28,200 | — | — |
| 2002-07-10 | $13.18 | $16.81 | 11,100 | — | — |
| 2002-07-09 | $13.44 | $17.14 | 15,000 | — | — |
| 2002-07-08 | $13.18 | $16.81 | 48,000 | — | — |
| 2002-07-05 | $12.79 | $16.31 | 13,200 | — | — |
| 2002-07-03 | $12.67 | $16.15 | 52,200 | — | — |
| 2002-07-02 | $12.60 | $16.07 | 18,000 | — | — |
| 2002-07-01 | $13.12 | $16.73 | 28,500 | — | — |
| 2002-06-28 | $13.33 | $17.00 | 142,500 | — | — |
| 2002-06-27 | $13.90 | $17.72 | 45,600 | — | — |
| 2002-06-26 | $13.98 | $17.83 | 64,200 | — | — |
| 2002-06-25 | $13.03 | $16.61 | 35,400 | — | — |
| 2002-06-24 | $12.63 | $16.11 | 27,000 | — | — |
| 2002-06-21 | $12.44 | $15.86 | 40,200 | — | — |
| 2002-06-20 | $12.47 | $15.90 | 36,900 | — | — |
| 2002-06-19 | $12.58 | $16.04 | 48,300 | — | — |
| 2002-06-18 | $13.60 | $17.34 | 24,600 | — | — |
| 2002-06-17 | $13.53 | $17.26 | 24,000 | — | — |
| 2002-06-14 | $12.66 | $16.15 | 39,000 | — | — |
| 2002-06-13 | $12.83 | $16.36 | 25,500 | — | — |
| 2002-06-12 | $13.22 | $16.86 | 23,400 | — | — |
| 2002-06-11 | $13.43 | $17.12 | 25,800 | — | — |
| 2002-06-10 | $13.63 | $17.38 | 18,000 | — | — |
| 2002-06-07 | $13.65 | $17.41 | 38,700 | — | — |
| 2002-06-06 | $13.53 | $17.26 | 21,300 | — | — |
| 2002-06-05 | $13.96 | $17.80 | 5,700 | — | — |
| 2002-06-04 | $13.95 | $17.79 | 17,100 | — | — |
| 2002-06-03 | $14.27 | $18.19 | 27,600 | — | — |
| 2002-05-31 | $14.97 | $19.09 | 25,200 | — | — |
| 2002-05-30 | $15.07 | $19.22 | 47,400 | — | — |
| 2002-05-29 | $15.18 | $19.36 | 24,600 | — | — |
| 2002-05-28 | $14.97 | $19.08 | 22,500 | — | — |
| 2002-05-24 | $15.03 | $19.17 | 22,800 | — | — |
| 2002-05-23 | $15.20 | $19.38 | 36,600 | — | — |
| 2002-05-22 | $15.17 | $19.34 | 36,600 | — | — |
| 2002-05-21 | $15.39 | $19.63 | 15,600 | — | — |
| 2002-05-20 | $15.83 | $20.19 | 11,400 | — | — |
| 2002-05-17 | $15.95 | $20.34 | 9,900 | — | — |
| 2002-05-16 | $15.73 | $20.06 | 21,300 | — | — |
| 2002-05-15 | $16.17 | $20.61 | 36,000 | — | — |
| 2002-05-14 | $16.08 | $20.44 | 95,100 | — | — |
| 2002-05-13 | $15.03 | $19.10 | 33,300 | — | — |
| 2002-05-10 | $14.48 | $18.40 | 25,200 | — | — |
| 2002-05-09 | $14.50 | $18.42 | 34,800 | — | — |
| 2002-05-08 | $16.08 | $20.44 | 58,200 | — | — |
| 2002-05-07 | $16.56 | $21.05 | 40,800 | — | — |
| 2002-05-06 | $16.28 | $20.69 | 19,500 | — | — |
| 2002-05-03 | $16.60 | $21.09 | 28,200 | — | — |
| 2002-05-02 | $16.83 | $21.39 | 49,200 | — | — |
| 2002-05-01 | $15.92 | $20.22 | 85,200 | — | — |
| 2002-04-30 | $14.93 | $18.97 | 28,500 | — | — |
| 2002-04-29 | $14.82 | $18.83 | 3,000 | — | — |
| 2002-04-26 | $14.83 | $18.85 | 15,600 | — | — |
| 2002-04-25 | $14.98 | $19.04 | 14,700 | — | — |
| 2002-04-24 | $14.82 | $18.83 | 18,300 | — | — |
| 2002-04-23 | $14.82 | $18.83 | 24,600 | — | — |
| 2002-04-22 | $14.87 | $18.89 | 39,600 | — | — |
| 2002-04-19 | $14.37 | $18.25 | 22,500 | — | — |
| 2002-04-18 | $14.22 | $18.06 | 29,100 | — | — |
| 2002-04-17 | $13.85 | $17.59 | 11,100 | — | — |
| 2002-04-16 | $13.80 | $17.53 | 19,500 | — | — |
| 2002-04-15 | $13.67 | $17.36 | 67,200 | — | — |
| 2002-04-12 | $13.36 | $16.98 | 70,500 | — | — |
| 2002-04-11 | $13.21 | $16.78 | 57,900 | — | — |
| 2002-04-10 | $13.15 | $16.71 | 56,100 | — | — |
| 2002-04-09 | $12.88 | $16.37 | 267,000 | — | — |
| 2002-04-08 | $12.58 | $15.99 | 32,400 | — | — |
| 2002-04-05 | $12.02 | $15.27 | 10,800 | — | — |
| 2002-04-04 | $12.00 | $15.25 | 96,600 | — | — |
| 2002-04-03 | $11.93 | $15.15 | 19,800 | — | — |
| 2002-04-02 | $12.08 | $15.35 | 9,900 | — | — |
| 2002-04-01 | $12.25 | $15.56 | 6,300 | — | — |
| 2002-03-28 | $12.52 | $15.90 | 17,100 | — | — |
| 2002-03-27 | $12.59 | $15.99 | 5,700 | — | — |
| 2002-03-26 | $12.50 | $15.88 | 30,300 | — | — |
| 2002-03-25 | $12.50 | $15.88 | 12,600 | — | — |
| 2002-03-22 | $12.82 | $16.28 | 8,100 | — | — |
| 2002-03-21 | $12.93 | $16.43 | 42,900 | — | — |
| 2002-03-20 | $12.75 | $16.20 | 14,100 | — | — |
| 2002-03-19 | $13.00 | $16.52 | 74,400 | — | — |
| 2002-03-18 | $13.12 | $16.67 | 24,000 | — | — |
| 2002-03-15 | $13.08 | $16.62 | 53,700 | — | — |
| 2002-03-14 | $12.87 | $16.35 | 133,200 | — | — |
| 2002-03-13 | $12.67 | $16.09 | 11,700 | — | — |
| 2002-03-12 | $12.97 | $16.48 | 13,200 | — | — |
| 2002-03-11 | $13.20 | $16.77 | 48,600 | — | — |
| 2002-03-08 | $12.83 | $16.31 | 34,800 | — | — |
| 2002-03-07 | $12.35 | $15.69 | 24,600 | — | — |
| 2002-03-06 | $12.48 | $15.86 | 36,300 | — | — |
| 2002-03-05 | $11.90 | $15.12 | 65,100 | — | — |
| 2002-03-04 | $12.00 | $15.25 | 55,200 | — | — |
| 2002-03-01 | $12.33 | $15.67 | 37,800 | — | — |
| 2002-02-28 | $12.43 | $15.80 | 51,000 | — | — |
| 2002-02-27 | $12.56 | $15.95 | 15,600 | — | — |
| 2002-02-26 | $12.62 | $16.03 | 6,000 | — | — |
| 2002-02-25 | $12.63 | $16.05 | 9,900 | — | — |
| 2002-02-22 | $12.73 | $16.18 | 14,400 | — | — |
| 2002-02-21 | $12.58 | $15.99 | 11,100 | — | — |
| 2002-02-20 | $12.88 | $16.37 | 14,700 | — | — |
| 2002-02-19 | $12.75 | $16.14 | 10,800 | — | — |
| 2002-02-15 | $12.92 | $16.35 | 14,400 | — | — |
| 2002-02-14 | $12.83 | $16.25 | 18,900 | — | — |
| 2002-02-13 | $13.15 | $16.65 | 15,600 | — | — |
| 2002-02-12 | $12.93 | $16.37 | 12,300 | — | — |
| 2002-02-11 | $12.93 | $16.37 | 13,200 | — | — |
| 2002-02-08 | $13.00 | $16.46 | 15,600 | — | — |
| 2002-02-07 | $12.63 | $15.99 | 12,900 | — | — |
| 2002-02-06 | $12.58 | $15.93 | 80,400 | — | — |
| 2002-02-05 | $12.47 | $15.78 | 34,800 | — | — |
| 2002-02-04 | $12.25 | $15.51 | 27,000 | — | — |
| 2002-02-01 | $12.58 | $15.93 | 15,900 | — | — |
| 2002-01-31 | $12.80 | $16.20 | 16,200 | — | — |
| 2002-01-30 | $13.07 | $16.54 | 12,000 | — | — |
| 2002-01-29 | $12.67 | $16.04 | 21,000 | — | — |
| 2002-01-28 | $13.00 | $16.46 | 15,900 | — | — |
| 2002-01-25 | $13.08 | $16.56 | 14,400 | — | — |
| 2002-01-24 | $13.12 | $16.61 | 13,200 | — | — |
| 2002-01-23 | $12.90 | $16.33 | 26,400 | — | — |
| 2002-01-22 | $13.07 | $16.54 | 8,700 | — | — |
| 2002-01-18 | $13.25 | $16.77 | 22,800 | — | — |
| 2002-01-17 | $13.73 | $17.39 | 14,100 | — | — |
| 2002-01-16 | $13.50 | $17.09 | 38,700 | — | — |
| 2002-01-15 | $13.73 | $17.39 | 9,300 | — | — |
| 2002-01-14 | $13.58 | $17.20 | 18,000 | — | — |
| 2002-01-11 | $13.87 | $17.55 | 12,000 | — | — |
| 2002-01-10 | $13.95 | $17.66 | 4,500 | — | — |
| 2002-01-09 | $13.93 | $17.64 | 25,500 | — | — |
| 2002-01-08 | $14.30 | $18.10 | 16,500 | — | — |
| 2002-01-07 | $14.33 | $18.15 | 53,400 | — | — |
| 2002-01-04 | $13.80 | $17.47 | 24,300 | — | — |
| 2002-01-03 | $13.83 | $17.51 | 23,100 | — | — |
| 2002-01-02 | $13.35 | $16.90 | 11,700 | — | — |