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 | $8.80 | $25.89 | 345,400 | — | — |
| 2002-12-30 | $8.80 | $25.88 | 263,400 | — | — |
| 2002-12-27 | $8.73 | $25.69 | 365,400 | — | — |
| 2002-12-26 | $8.70 | $25.60 | 238,400 | — | — |
| 2002-12-24 | $8.78 | $25.84 | 180,000 | — | — |
| 2002-12-23 | $8.72 | $25.66 | 234,400 | — | — |
| 2002-12-20 | $8.72 | $25.64 | 312,800 | — | — |
| 2002-12-19 | $8.74 | $25.72 | 575,200 | — | — |
| 2002-12-18 | $8.75 | $25.75 | 432,800 | — | — |
| 2002-12-17 | $8.68 | $25.53 | 398,600 | — | — |
| 2002-12-16 | $8.62 | $25.37 | 614,200 | — | — |
| 2002-12-13 | $8.48 | $24.94 | 360,600 | — | — |
| 2002-12-12 | $8.39 | $24.69 | 347,200 | — | — |
| 2002-12-11 | $8.42 | $24.78 | 462,200 | — | — |
| 2002-12-10 | $8.30 | $24.42 | 358,400 | — | — |
| 2002-12-09 | $8.30 | $24.41 | 550,600 | — | — |
| 2002-12-06 | $8.25 | $24.28 | 298,200 | — | — |
| 2002-12-05 | $8.14 | $23.94 | 283,000 | — | — |
| 2002-12-04 | $8.08 | $23.76 | 889,600 | — | — |
| 2002-12-03 | $8.33 | $24.50 | 375,600 | — | — |
| 2002-12-02 | $8.09 | $23.81 | 399,200 | — | — |
| 2002-11-29 | $8.23 | $24.22 | 173,400 | — | — |
| 2002-11-27 | $8.25 | $24.26 | 596,600 | — | — |
| 2002-11-26 | $8.15 | $23.98 | 637,600 | — | — |
| 2002-11-25 | $8.15 | $23.98 | 616,800 | — | — |
| 2002-11-22 | $7.83 | $23.04 | 1,073,200 | — | — |
| 2002-11-21 | $7.75 | $22.79 | 625,000 | — | — |
| 2002-11-20 | $7.68 | $22.58 | 594,400 | — | — |
| 2002-11-19 | $7.68 | $22.60 | 593,400 | — | — |
| 2002-11-18 | $7.62 | $22.42 | 878,400 | — | — |
| 2002-11-15 | $7.76 | $22.83 | 655,600 | — | — |
| 2002-11-14 | $7.75 | $22.79 | 449,000 | — | — |
| 2002-11-13 | $7.73 | $22.73 | 427,800 | — | — |
| 2002-11-12 | $7.74 | $22.76 | 483,800 | — | — |
| 2002-11-11 | $7.90 | $23.23 | 526,800 | — | — |
| 2002-11-08 | $7.96 | $23.42 | 486,600 | — | — |
| 2002-11-07 | $8.15 | $23.97 | 747,200 | — | — |
| 2002-11-06 | $8.47 | $24.92 | 637,400 | — | — |
| 2002-11-05 | $8.32 | $24.47 | 611,400 | — | — |
| 2002-11-04 | $8.40 | $24.72 | 747,200 | — | — |
| 2002-11-01 | $8.13 | $23.92 | 620,200 | — | — |
| 2002-10-31 | $7.98 | $23.47 | 947,200 | — | — |
| 2002-10-30 | $7.85 | $23.08 | 386,800 | — | — |
| 2002-10-29 | $7.64 | $22.48 | 522,200 | — | — |
| 2002-10-28 | $7.69 | $22.61 | 579,200 | — | — |
| 2002-10-25 | $7.55 | $22.20 | 660,000 | — | — |
| 2002-10-24 | $7.54 | $22.19 | 754,000 | — | — |
| 2002-10-23 | $7.53 | $22.14 | 536,000 | — | — |
| 2002-10-22 | $7.39 | $21.73 | 1,155,600 | — | — |
| 2002-10-21 | $7.43 | $21.85 | 1,169,200 | — | — |
| 2002-10-18 | $7.18 | $21.11 | 1,015,800 | — | — |
| 2002-10-17 | $7.13 | $20.97 | 1,233,800 | — | — |
| 2002-10-16 | $7.02 | $20.66 | 1,510,000 | — | — |
| 2002-10-15 | $7.17 | $21.08 | 4,007,800 | — | — |
| 2002-10-14 | $7.38 | $21.70 | 2,495,800 | — | — |
| 2002-10-11 | $7.91 | $23.28 | 2,001,200 | — | — |
| 2002-10-10 | $8.41 | $24.75 | 807,800 | — | — |
| 2002-10-09 | $7.76 | $22.83 | 1,372,800 | — | — |
| 2002-10-08 | $8.25 | $24.26 | 932,000 | — | — |
| 2002-10-07 | $8.54 | $24.64 | 835,600 | — | — |
| 2002-10-04 | $8.46 | $24.41 | 756,600 | — | — |
| 2002-10-03 | $8.60 | $24.81 | 728,600 | — | — |
| 2002-10-02 | $8.76 | $25.27 | 1,090,800 | — | — |
| 2002-10-01 | $9.00 | $25.97 | 1,587,000 | — | — |
| 2002-09-30 | $8.44 | $24.34 | 684,600 | — | — |
| 2002-09-27 | $8.43 | $24.32 | 749,800 | — | — |
| 2002-09-26 | $8.64 | $24.91 | 523,000 | — | — |
| 2002-09-25 | $8.53 | $24.60 | 718,000 | — | — |
| 2002-09-24 | $8.37 | $24.15 | 1,105,400 | — | — |
| 2002-09-23 | $8.53 | $24.60 | 1,494,400 | — | — |
| 2002-09-20 | $8.63 | $24.88 | 1,416,200 | — | — |
| 2002-09-19 | $8.70 | $25.09 | 663,400 | — | — |
| 2002-09-18 | $8.95 | $25.82 | 401,800 | — | — |
| 2002-09-17 | $8.88 | $25.61 | 527,000 | — | — |
| 2002-09-16 | $9.16 | $26.41 | 320,800 | — | — |
| 2002-09-13 | $9.08 | $26.18 | 698,200 | — | — |
| 2002-09-12 | $9.17 | $26.46 | 305,200 | — | — |
| 2002-09-11 | $9.45 | $27.25 | 209,200 | — | — |
| 2002-09-10 | $9.44 | $27.24 | 566,400 | — | — |
| 2002-09-09 | $9.63 | $27.78 | 417,800 | — | — |
| 2002-09-06 | $9.63 | $27.77 | 355,000 | — | — |
| 2002-09-05 | $9.55 | $27.55 | 438,200 | — | — |
| 2002-09-04 | $9.63 | $27.78 | 439,600 | — | — |
| 2002-09-03 | $9.52 | $27.45 | 436,000 | — | — |
| 2002-08-30 | $9.60 | $27.70 | 299,600 | — | — |
| 2002-08-29 | $9.56 | $27.58 | 337,200 | — | — |
| 2002-08-28 | $9.63 | $27.78 | 304,600 | — | — |
| 2002-08-27 | $9.74 | $28.09 | 382,200 | — | — |
| 2002-08-26 | $9.90 | $28.55 | 470,600 | — | — |
| 2002-08-23 | $9.72 | $28.03 | 321,200 | — | — |
| 2002-08-22 | $9.89 | $28.53 | 556,600 | — | — |
| 2002-08-21 | $9.81 | $28.29 | 396,000 | — | — |
| 2002-08-20 | $9.54 | $27.52 | 420,200 | — | — |
| 2002-08-19 | $9.55 | $27.55 | 445,600 | — | — |
| 2002-08-16 | $9.45 | $27.25 | 399,600 | — | — |
| 2002-08-15 | $9.57 | $27.61 | 448,000 | — | — |
| 2002-08-14 | $9.56 | $27.58 | 956,400 | — | — |
| 2002-08-13 | $9.53 | $27.48 | 397,400 | — | — |
| 2002-08-12 | $9.76 | $28.15 | 455,800 | — | — |
| 2002-08-09 | $9.61 | $27.73 | 794,000 | — | — |
| 2002-08-08 | $9.68 | $27.93 | 871,000 | — | — |
| 2002-08-07 | $9.63 | $27.78 | 825,600 | — | — |
| 2002-08-06 | $9.58 | $27.63 | 535,200 | — | — |
| 2002-08-05 | $9.42 | $27.18 | 434,800 | — | — |
| 2002-08-02 | $9.54 | $27.52 | 607,800 | — | — |
| 2002-08-01 | $9.85 | $28.42 | 765,200 | — | — |
| 2002-07-31 | $10.00 | $28.84 | 644,800 | — | — |
| 2002-07-30 | $9.95 | $28.69 | 1,460,000 | — | — |
| 2002-07-29 | $9.30 | $26.83 | 1,000,800 | — | — |
| 2002-07-26 | $9.42 | $27.18 | 909,000 | — | — |
| 2002-07-25 | $9.35 | $26.98 | 646,800 | — | — |
| 2002-07-24 | $9.07 | $26.17 | 868,600 | — | — |
| 2002-07-23 | $8.30 | $23.95 | 725,800 | — | — |
| 2002-07-22 | $8.93 | $25.75 | 718,800 | — | — |
| 2002-07-19 | $9.10 | $26.26 | 948,600 | — | — |
| 2002-07-18 | $9.46 | $27.28 | 347,400 | — | — |
| 2002-07-17 | $9.63 | $27.77 | 594,000 | — | — |
| 2002-07-16 | $9.68 | $27.91 | 689,000 | — | — |
| 2002-07-15 | $10.02 | $28.90 | 1,115,400 | — | — |
| 2002-07-12 | $9.86 | $28.45 | 723,200 | — | — |
| 2002-07-11 | $10.13 | $29.21 | 1,492,400 | — | — |
| 2002-07-10 | $10.10 | $29.14 | 651,200 | — | — |
| 2002-07-09 | $10.52 | $30.34 | 557,400 | — | — |
| 2002-07-08 | $10.93 | $31.52 | 268,200 | — | — |
| 2002-07-05 | $11.26 | $32.01 | 4,206,400 | — | — |
| 2002-07-03 | $11.14 | $31.65 | 341,000 | — | — |
| 2002-07-02 | $11.31 | $32.13 | 447,600 | — | — |
| 2002-07-01 | $11.53 | $32.76 | 564,200 | — | — |
| 2002-06-28 | $11.43 | $32.49 | 899,400 | — | — |
| 2002-06-27 | $11.33 | $32.21 | 438,800 | — | — |
| 2002-06-26 | $11.21 | $31.85 | 808,400 | — | — |
| 2002-06-25 | $11.29 | $32.08 | 316,400 | — | — |
| 2002-06-24 | $11.30 | $32.11 | 391,600 | — | — |
| 2002-06-21 | $11.38 | $32.33 | 460,600 | — | — |
| 2002-06-20 | $11.26 | $31.99 | 296,600 | — | — |
| 2002-06-19 | $11.25 | $31.98 | 309,400 | — | — |
| 2002-06-18 | $11.29 | $32.09 | 359,800 | — | — |
| 2002-06-17 | $11.22 | $31.89 | 249,000 | — | — |
| 2002-06-14 | $11.09 | $31.52 | 467,800 | — | — |
| 2002-06-13 | $11.26 | $31.99 | 212,800 | — | — |
| 2002-06-12 | $11.25 | $31.98 | 267,400 | — | — |
| 2002-06-11 | $11.22 | $31.88 | 295,000 | — | — |
| 2002-06-10 | $11.20 | $31.84 | 206,400 | — | — |
| 2002-06-07 | $11.15 | $31.69 | 373,600 | — | — |
| 2002-06-06 | $11.01 | $31.30 | 477,400 | — | — |
| 2002-06-05 | $11.29 | $32.09 | 339,200 | — | — |
| 2002-06-04 | $11.31 | $32.13 | 241,200 | — | — |
| 2002-06-03 | $11.21 | $31.85 | 249,800 | — | — |
| 2002-05-31 | $11.40 | $32.39 | 194,600 | — | — |
| 2002-05-30 | $11.44 | $32.50 | 215,400 | — | — |
| 2002-05-29 | $11.56 | $32.85 | 146,600 | — | — |
| 2002-05-28 | $11.63 | $33.04 | 253,400 | — | — |
| 2002-05-24 | $11.69 | $33.23 | 239,600 | — | — |
| 2002-05-23 | $11.73 | $33.33 | 246,800 | — | — |
| 2002-05-22 | $11.66 | $33.13 | 374,000 | — | — |
| 2002-05-21 | $11.49 | $32.65 | 341,800 | — | — |
| 2002-05-20 | $11.50 | $32.68 | 400,000 | — | — |
| 2002-05-17 | $11.47 | $32.59 | 379,200 | — | — |
| 2002-05-16 | $11.41 | $32.43 | 303,200 | — | — |
| 2002-05-15 | $11.56 | $32.85 | 237,000 | — | — |
| 2002-05-14 | $11.55 | $32.83 | 277,800 | — | — |
| 2002-05-13 | $11.44 | $32.52 | 246,600 | — | — |
| 2002-05-10 | $11.41 | $32.43 | 217,200 | — | — |
| 2002-05-09 | $11.48 | $32.62 | 327,800 | — | — |
| 2002-05-08 | $11.55 | $32.83 | 378,600 | — | — |
| 2002-05-07 | $11.55 | $32.83 | 649,200 | — | — |
| 2002-05-06 | $11.40 | $32.41 | 6,204,000 | — | — |
| 2002-05-03 | $11.81 | $33.56 | 320,200 | — | — |
| 2002-05-02 | $11.86 | $33.70 | 147,000 | — | — |
| 2002-05-01 | $11.85 | $33.67 | 214,800 | — | — |
| 2002-04-30 | $11.83 | $33.61 | 850,200 | — | — |
| 2002-04-29 | $11.58 | $32.92 | 360,000 | — | — |
| 2002-04-26 | $11.80 | $33.53 | 270,400 | — | — |
| 2002-04-25 | $11.93 | $33.91 | 411,800 | — | — |
| 2002-04-24 | $11.77 | $33.44 | 199,600 | — | — |
| 2002-04-23 | $11.90 | $33.81 | 375,200 | — | — |
| 2002-04-22 | $11.83 | $33.61 | 590,000 | — | — |
| 2002-04-19 | $11.78 | $33.47 | 375,400 | — | — |
| 2002-04-18 | $11.83 | $33.61 | 313,000 | — | — |
| 2002-04-17 | $11.75 | $33.40 | 382,000 | — | — |
| 2002-04-16 | $11.81 | $33.57 | 189,000 | — | — |
| 2002-04-15 | $11.80 | $33.54 | 212,600 | — | — |
| 2002-04-12 | $11.93 | $33.90 | 276,000 | — | — |
| 2002-04-11 | $11.93 | $33.90 | 364,600 | — | — |
| 2002-04-10 | $12.01 | $34.14 | 362,600 | — | — |
| 2002-04-09 | $12.01 | $34.14 | 856,600 | — | — |
| 2002-04-08 | $11.91 | $33.85 | 765,800 | — | — |
| 2002-04-05 | $11.93 | $33.42 | 4,482,400 | — | — |
| 2002-04-04 | $11.82 | $33.13 | 145,800 | — | — |
| 2002-04-03 | $11.76 | $32.95 | 232,200 | — | — |
| 2002-04-02 | $11.89 | $33.31 | 298,000 | — | — |
| 2002-04-01 | $11.90 | $33.34 | 251,600 | — | — |
| 2002-03-28 | $11.99 | $33.59 | 324,400 | — | — |
| 2002-03-27 | $11.99 | $33.61 | 307,200 | — | — |
| 2002-03-26 | $11.89 | $33.33 | 200,400 | — | — |
| 2002-03-25 | $11.85 | $33.21 | 297,800 | — | — |
| 2002-03-22 | $11.87 | $33.26 | 515,400 | — | — |
| 2002-03-21 | $11.69 | $32.77 | 342,400 | — | — |
| 2002-03-20 | $11.43 | $32.04 | 159,800 | — | — |
| 2002-03-19 | $11.51 | $32.25 | 300,400 | — | — |
| 2002-03-18 | $11.37 | $31.87 | 253,800 | — | — |
| 2002-03-15 | $11.35 | $31.81 | 339,800 | — | — |
| 2002-03-14 | $11.49 | $32.20 | 179,000 | — | — |
| 2002-03-13 | $11.45 | $32.08 | 201,200 | — | — |
| 2002-03-12 | $11.52 | $32.27 | 148,600 | — | — |
| 2002-03-11 | $11.59 | $32.49 | 333,000 | — | — |
| 2002-03-08 | $11.51 | $32.26 | 489,800 | — | — |
| 2002-03-07 | $11.58 | $32.44 | 428,400 | — | — |
| 2002-03-06 | $11.50 | $32.23 | 508,200 | — | — |
| 2002-03-05 | $11.27 | $31.59 | 487,400 | — | — |
| 2002-03-04 | $11.18 | $31.34 | 571,000 | — | — |
| 2002-03-01 | $10.92 | $30.61 | 814,000 | — | — |
| 2002-02-28 | $10.97 | $30.73 | 247,400 | — | — |
| 2002-02-27 | $11.04 | $30.94 | 313,400 | — | — |
| 2002-02-26 | $10.90 | $30.55 | 617,600 | — | — |
| 2002-02-25 | $10.85 | $30.40 | 308,000 | — | — |
| 2002-02-22 | $10.87 | $30.47 | 247,400 | — | — |
| 2002-02-21 | $10.68 | $29.92 | 380,200 | — | — |
| 2002-02-20 | $10.87 | $30.45 | 289,200 | — | — |
| 2002-02-19 | $10.87 | $30.45 | 197,600 | — | — |
| 2002-02-15 | $10.90 | $30.55 | 351,400 | — | — |
| 2002-02-14 | $10.94 | $30.66 | 113,000 | — | — |
| 2002-02-13 | $10.91 | $30.58 | 191,000 | — | — |
| 2002-02-12 | $10.91 | $30.58 | 271,800 | — | — |
| 2002-02-11 | $10.80 | $30.26 | 439,600 | — | — |
| 2002-02-08 | $10.67 | $29.91 | 495,200 | — | — |
| 2002-02-07 | $10.65 | $29.84 | 548,800 | — | — |
| 2002-02-06 | $10.79 | $30.24 | 311,200 | — | — |
| 2002-02-05 | $10.91 | $30.57 | 331,600 | — | — |
| 2002-02-04 | $10.97 | $30.75 | 471,400 | — | — |
| 2002-02-01 | $11.06 | $31.00 | 300,000 | — | — |
| 2002-01-31 | $10.96 | $30.72 | 742,400 | — | — |
| 2002-01-30 | $11.04 | $30.94 | 1,239,000 | — | — |
| 2002-01-29 | $10.74 | $30.09 | 473,400 | — | — |
| 2002-01-28 | $10.91 | $30.58 | 202,200 | — | — |
| 2002-01-25 | $10.93 | $30.64 | 232,000 | — | — |
| 2002-01-24 | $10.92 | $30.59 | 319,800 | — | — |
| 2002-01-23 | $10.87 | $30.47 | 471,000 | — | — |
| 2002-01-22 | $10.85 | $30.41 | 445,400 | — | — |
| 2002-01-18 | $11.06 | $31.00 | 224,000 | — | — |
| 2002-01-17 | $11.11 | $31.14 | 330,000 | — | — |
| 2002-01-16 | $11.12 | $31.15 | 549,000 | — | — |
| 2002-01-15 | $11.09 | $31.08 | 383,800 | — | — |
| 2002-01-14 | $11.10 | $31.11 | 344,000 | — | — |
| 2002-01-11 | $11.12 | $31.15 | 284,400 | — | — |
| 2002-01-10 | $11.17 | $31.31 | 442,800 | — | — |
| 2002-01-09 | $11.09 | $31.07 | 596,000 | — | — |
| 2002-01-08 | $11.06 | $30.99 | 10,108,400 | — | — |
| 2002-01-07 | $11.40 | $31.49 | 513,200 | — | — |
| 2002-01-04 | $11.42 | $31.53 | 540,600 | — | — |
| 2002-01-03 | $11.62 | $32.08 | 466,000 | — | — |
| 2002-01-02 | $11.65 | $32.16 | 483,600 | — | — |