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 | $11.60 | $15.03 | 839,200 | — | — |
| 2002-12-30 | $11.43 | $14.81 | 527,999 | — | — |
| 2002-12-27 | $11.25 | $14.58 | 372,548 | — | — |
| 2002-12-26 | $11.27 | $14.60 | 779,045 | — | — |
| 2002-12-24 | $11.22 | $14.54 | 178,680 | — | — |
| 2002-12-23 | $11.24 | $14.56 | 882,977 | — | — |
| 2002-12-20 | $11.28 | $14.61 | 623,593 | — | — |
| 2002-12-19 | $11.28 | $14.61 | 550,334 | — | — |
| 2002-12-18 | $11.16 | $14.45 | 410,368 | — | — |
| 2002-12-17 | $11.29 | $14.63 | 951,173 | — | — |
| 2002-12-16 | $11.33 | $14.67 | 691,194 | — | — |
| 2002-12-13 | $10.89 | $14.11 | 755,519 | — | — |
| 2002-12-12 | $11.08 | $14.35 | 540,209 | — | — |
| 2002-12-11 | $11.08 | $14.36 | 1,579,233 | — | — |
| 2002-12-10 | $11.17 | $14.47 | 1,288,581 | — | — |
| 2002-12-09 | $11.16 | $14.46 | 1,649,514 | — | — |
| 2002-12-06 | $11.55 | $14.96 | 703,999 | — | — |
| 2002-12-05 | $11.60 | $15.03 | 835,627 | — | — |
| 2002-12-04 | $11.66 | $15.11 | 1,426,760 | — | — |
| 2002-12-03 | $11.88 | $15.39 | 1,254,631 | — | — |
| 2002-12-02 | $12.07 | $15.64 | 856,473 | — | — |
| 2002-11-29 | $12.01 | $15.55 | 247,472 | — | — |
| 2002-11-27 | $12.15 | $15.74 | 1,215,917 | — | — |
| 2002-11-26 | $11.67 | $15.11 | 2,531,896 | — | — |
| 2002-11-25 | $11.11 | $14.40 | 3,397,302 | — | — |
| 2002-11-22 | $10.83 | $14.02 | 1,734,387 | — | — |
| 2002-11-21 | $10.55 | $13.66 | 1,669,169 | — | — |
| 2002-11-20 | $10.14 | $13.14 | 810,314 | — | — |
| 2002-11-19 | $10.16 | $13.17 | 1,072,973 | — | — |
| 2002-11-18 | $10.41 | $13.48 | 1,348,438 | — | — |
| 2002-11-15 | $10.40 | $13.48 | 1,395,193 | — | — |
| 2002-11-14 | $10.05 | $13.02 | 1,619,734 | — | — |
| 2002-11-13 | $9.85 | $12.76 | 3,772,530 | — | — |
| 2002-11-12 | $10.38 | $13.44 | 2,148,627 | — | — |
| 2002-11-11 | $10.86 | $14.07 | 473,204 | — | — |
| 2002-11-08 | $11.08 | $14.35 | 1,115,559 | — | — |
| 2002-11-07 | $11.35 | $14.70 | 557,184 | — | — |
| 2002-11-06 | $11.56 | $14.98 | 1,073,867 | — | — |
| 2002-11-05 | $11.42 | $14.79 | 971,126 | — | — |
| 2002-11-04 | $11.46 | $14.85 | 1,136,107 | — | — |
| 2002-11-01 | $11.25 | $14.57 | 947,897 | — | — |
| 2002-10-31 | $11.09 | $14.37 | 963,383 | — | — |
| 2002-10-30 | $10.97 | $14.21 | 1,040,811 | — | — |
| 2002-10-29 | $10.83 | $14.02 | 621,806 | — | — |
| 2002-10-28 | $10.75 | $13.92 | 939,261 | — | — |
| 2002-10-25 | $11.11 | $14.39 | 1,009,244 | — | — |
| 2002-10-24 | $11.29 | $14.62 | 988,100 | — | — |
| 2002-10-23 | $11.13 | $14.42 | 536,040 | — | — |
| 2002-10-22 | $11.22 | $14.44 | 608,405 | — | — |
| 2002-10-21 | $11.66 | $15.01 | 750,456 | — | — |
| 2002-10-18 | $11.27 | $14.52 | 585,475 | — | — |
| 2002-10-17 | $11.11 | $14.32 | 1,215,024 | — | — |
| 2002-10-16 | $10.90 | $14.03 | 1,418,421 | — | — |
| 2002-10-15 | $10.91 | $14.06 | 4,719,534 | — | — |
| 2002-10-14 | $11.94 | $15.38 | 478,862 | — | — |
| 2002-10-11 | $12.10 | $15.59 | 448,189 | — | — |
| 2002-10-10 | $11.52 | $14.83 | 952,662 | — | — |
| 2002-10-09 | $11.25 | $14.49 | 660,818 | — | — |
| 2002-10-08 | $11.87 | $15.29 | 937,474 | — | — |
| 2002-10-07 | $11.79 | $15.18 | 511,918 | — | — |
| 2002-10-04 | $11.84 | $15.25 | 686,131 | — | — |
| 2002-10-03 | $12.50 | $16.10 | 329,069 | — | — |
| 2002-10-02 | $12.47 | $16.06 | 360,636 | — | — |
| 2002-10-01 | $12.86 | $16.57 | 885,359 | — | — |
| 2002-09-30 | $12.48 | $16.08 | 1,060,168 | — | — |
| 2002-09-27 | $12.69 | $16.34 | 932,412 | — | — |
| 2002-09-26 | $13.33 | $17.17 | 702,510 | — | — |
| 2002-09-25 | $12.72 | $16.38 | 554,801 | — | — |
| 2002-09-24 | $12.41 | $15.98 | 1,395,789 | — | — |
| 2002-09-23 | $12.37 | $15.93 | 342,768 | — | — |
| 2002-09-20 | $12.72 | $16.38 | 636,399 | — | — |
| 2002-09-19 | $12.47 | $16.07 | 847,539 | — | — |
| 2002-09-18 | $12.52 | $16.12 | 1,936,296 | — | — |
| 2002-09-17 | $13.03 | $16.78 | 1,207,281 | — | — |
| 2002-09-16 | $13.63 | $17.55 | 474,098 | — | — |
| 2002-09-13 | $13.74 | $17.70 | 469,035 | — | — |
| 2002-09-12 | $13.97 | $17.99 | 366,890 | — | — |
| 2002-09-11 | $14.49 | $18.66 | 312,094 | — | — |
| 2002-09-10 | $14.27 | $18.38 | 543,187 | — | — |
| 2002-09-09 | $14.07 | $18.12 | 1,273,988 | — | — |
| 2002-09-06 | $14.14 | $18.22 | 750,158 | — | — |
| 2002-09-05 | $14.02 | $18.06 | 798,700 | — | — |
| 2002-09-04 | $14.57 | $18.76 | 525,617 | — | — |
| 2002-09-03 | $14.34 | $18.47 | 455,038 | — | — |
| 2002-08-30 | $14.59 | $18.79 | 402,328 | — | — |
| 2002-08-29 | $14.62 | $18.83 | 582,497 | — | — |
| 2002-08-28 | $14.55 | $18.74 | 670,646 | — | — |
| 2002-08-27 | $14.63 | $18.85 | 540,507 | — | — |
| 2002-08-26 | $14.56 | $18.75 | 683,153 | — | — |
| 2002-08-23 | $14.70 | $18.93 | 504,473 | — | — |
| 2002-08-22 | $14.97 | $19.28 | 557,482 | — | — |
| 2002-08-21 | $14.74 | $18.99 | 781,129 | — | — |
| 2002-08-20 | $14.30 | $18.42 | 556,290 | — | — |
| 2002-08-19 | $14.34 | $18.47 | 396,967 | — | — |
| 2002-08-16 | $14.05 | $18.10 | 305,841 | — | — |
| 2002-08-15 | $14.03 | $18.07 | 453,549 | — | — |
| 2002-08-14 | $13.87 | $17.86 | 699,234 | — | — |
| 2002-08-13 | $13.93 | $17.94 | 564,033 | — | — |
| 2002-08-12 | $14.00 | $18.03 | 447,891 | — | — |
| 2002-08-09 | $14.14 | $18.21 | 350,213 | — | — |
| 2002-08-08 | $13.81 | $17.78 | 585,177 | — | — |
| 2002-08-07 | $13.56 | $17.47 | 713,827 | — | — |
| 2002-08-06 | $13.48 | $17.36 | 369,868 | — | — |
| 2002-08-05 | $12.96 | $16.69 | 656,947 | — | — |
| 2002-08-02 | $13.30 | $17.14 | 460,399 | — | — |
| 2002-08-01 | $13.76 | $17.73 | 586,964 | — | — |
| 2002-07-31 | $13.66 | $17.59 | 483,627 | — | — |
| 2002-07-30 | $14.09 | $18.14 | 735,268 | — | — |
| 2002-07-29 | $14.43 | $18.58 | 824,310 | — | — |
| 2002-07-26 | $13.26 | $17.07 | 477,969 | — | — |
| 2002-07-25 | $13.34 | $17.19 | 1,063,444 | — | — |
| 2002-07-24 | $13.15 | $16.94 | 2,306,759 | — | — |
| 2002-07-23 | $12.76 | $16.35 | 1,427,058 | — | — |
| 2002-07-22 | $12.55 | $16.08 | 1,014,902 | — | — |
| 2002-07-19 | $13.23 | $16.95 | 901,143 | — | — |
| 2002-07-18 | $13.98 | $17.91 | 617,042 | — | — |
| 2002-07-17 | $14.14 | $18.13 | 685,536 | — | — |
| 2002-07-16 | $13.67 | $17.51 | 736,459 | — | — |
| 2002-07-15 | $14.16 | $18.14 | 847,539 | — | — |
| 2002-07-12 | $14.37 | $18.41 | 797,806 | — | — |
| 2002-07-11 | $14.47 | $18.55 | 679,282 | — | — |
| 2002-07-10 | $14.74 | $18.89 | 692,087 | — | — |
| 2002-07-09 | $14.94 | $19.15 | 994,652 | — | — |
| 2002-07-08 | $15.06 | $19.30 | 1,498,827 | — | — |
| 2002-07-05 | $15.03 | $19.26 | 1,028,303 | — | — |
| 2002-07-03 | $14.82 | $18.99 | 1,038,131 | — | — |
| 2002-07-02 | $15.65 | $20.05 | 542,592 | — | — |
| 2002-07-01 | $15.82 | $20.27 | 515,790 | — | — |
| 2002-06-28 | $16.15 | $20.69 | 1,247,782 | — | — |
| 2002-06-27 | $15.83 | $20.29 | 1,318,658 | — | — |
| 2002-06-26 | $15.57 | $19.95 | 1,213,535 | — | — |
| 2002-06-25 | $15.94 | $20.43 | 1,405,616 | — | — |
| 2002-06-24 | $15.83 | $20.29 | 1,033,664 | — | — |
| 2002-06-21 | $16.18 | $20.74 | 941,941 | — | — |
| 2002-06-20 | $16.14 | $20.68 | 448,189 | — | — |
| 2002-06-19 | $16.20 | $20.75 | 751,349 | — | — |
| 2002-06-18 | $15.99 | $20.50 | 412,453 | — | — |
| 2002-06-17 | $16.08 | $20.61 | 928,838 | — | — |
| 2002-06-14 | $15.57 | $19.96 | 544,974 | — | — |
| 2002-06-13 | $15.52 | $19.89 | 561,651 | — | — |
| 2002-06-12 | $15.71 | $20.13 | 744,500 | — | — |
| 2002-06-11 | $15.64 | $20.04 | 1,220,384 | — | — |
| 2002-06-10 | $15.37 | $19.70 | 302,267 | — | — |
| 2002-06-07 | $15.33 | $19.65 | 503,580 | — | — |
| 2002-06-06 | $15.16 | $19.42 | 419,302 | — | — |
| 2002-06-05 | $15.59 | $19.98 | 816,568 | — | — |
| 2002-06-04 | $14.90 | $19.10 | 958,320 | — | — |
| 2002-06-03 | $15.36 | $19.69 | 451,465 | — | — |
| 2002-05-31 | $15.78 | $20.22 | 388,629 | — | — |
| 2002-05-30 | $15.71 | $20.13 | 442,531 | — | — |
| 2002-05-29 | $15.68 | $20.10 | 718,294 | — | — |
| 2002-05-28 | $15.77 | $20.21 | 544,081 | — | — |
| 2002-05-24 | $15.98 | $20.48 | 406,795 | — | — |
| 2002-05-23 | $16.22 | $20.78 | 868,980 | — | — |
| 2002-05-22 | $16.02 | $20.53 | 897,271 | — | — |
| 2002-05-21 | $16.27 | $20.85 | 719,187 | — | — |
| 2002-05-20 | $16.32 | $20.91 | 479,756 | — | — |
| 2002-05-17 | $16.26 | $20.84 | 848,432 | — | — |
| 2002-05-16 | $16.26 | $20.84 | 494,646 | — | — |
| 2002-05-15 | $16.30 | $20.89 | 650,693 | — | — |
| 2002-05-14 | $16.66 | $21.35 | 615,553 | — | — |
| 2002-05-13 | $15.99 | $20.50 | 589,346 | — | — |
| 2002-05-10 | $16.08 | $20.60 | 445,211 | — | — |
| 2002-05-09 | $16.62 | $21.30 | 932,710 | — | — |
| 2002-05-08 | $16.41 | $21.03 | 1,483,044 | — | — |
| 2002-05-07 | $16.12 | $20.66 | 1,099,180 | — | — |
| 2002-05-06 | $15.93 | $20.42 | 1,042,598 | — | — |
| 2002-05-03 | $16.51 | $21.16 | 917,522 | — | — |
| 2002-05-02 | $16.50 | $21.15 | 1,046,767 | — | — |
| 2002-05-01 | $16.46 | $21.09 | 1,016,689 | — | — |
| 2002-04-30 | $16.31 | $20.90 | 773,089 | — | — |
| 2002-04-29 | $16.06 | $20.58 | 849,921 | — | — |
| 2002-04-26 | $16.16 | $20.71 | 720,676 | — | — |
| 2002-04-25 | $16.17 | $20.72 | 1,109,007 | — | — |
| 2002-04-24 | $15.98 | $20.48 | 1,329,677 | — | — |
| 2002-04-23 | $15.88 | $20.28 | 1,852,912 | — | — |
| 2002-04-22 | $15.48 | $19.76 | 908,290 | — | — |
| 2002-04-19 | $16.38 | $20.92 | 1,629,562 | — | — |
| 2002-04-18 | $16.07 | $20.51 | 1,904,133 | — | — |
| 2002-04-17 | $16.04 | $20.48 | 1,503,294 | — | — |
| 2002-04-16 | $16.12 | $20.58 | 1,538,435 | — | — |
| 2002-04-15 | $15.33 | $19.57 | 382,077 | — | — |
| 2002-04-12 | $15.51 | $19.80 | 963,979 | — | — |
| 2002-04-11 | $15.60 | $19.91 | 1,405,914 | — | — |
| 2002-04-10 | $15.56 | $19.87 | 1,075,654 | — | — |
| 2002-04-09 | $15.18 | $19.38 | 1,021,156 | — | — |
| 2002-04-08 | $15.02 | $19.18 | 797,806 | — | — |
| 2002-04-05 | $14.61 | $18.65 | 1,296,621 | — | — |
| 2002-04-04 | $14.29 | $18.25 | 1,255,823 | — | — |
| 2002-04-03 | $14.22 | $18.15 | 755,519 | — | — |
| 2002-04-02 | $14.58 | $18.61 | 877,617 | — | — |
| 2002-04-01 | $14.80 | $18.89 | 864,513 | — | — |
| 2002-03-28 | $15.10 | $19.28 | 609,894 | — | — |
| 2002-03-27 | $15.08 | $19.25 | 611,086 | — | — |
| 2002-03-26 | $14.77 | $18.85 | 548,548 | — | — |
| 2002-03-25 | $14.58 | $18.62 | 486,605 | — | — |
| 2002-03-22 | $14.78 | $18.87 | 693,874 | — | — |
| 2002-03-21 | $15.03 | $19.19 | 995,248 | — | — |
| 2002-03-20 | $15.14 | $19.33 | 654,267 | — | — |
| 2002-03-19 | $15.06 | $19.22 | 398,456 | — | — |
| 2002-03-18 | $14.96 | $19.10 | 1,205,792 | — | — |
| 2002-03-15 | $14.87 | $18.98 | 1,554,814 | — | — |
| 2002-03-14 | $15.16 | $19.35 | 1,749,575 | — | — |
| 2002-03-13 | $14.97 | $19.11 | 3,116,477 | — | — |
| 2002-03-12 | $14.65 | $18.70 | 1,105,434 | — | — |
| 2002-03-11 | $14.46 | $18.45 | 831,458 | — | — |
| 2002-03-08 | $14.27 | $18.22 | 930,625 | — | — |
| 2002-03-07 | $14.10 | $18.00 | 889,826 | — | — |
| 2002-03-06 | $14.18 | $18.11 | 966,361 | — | — |
| 2002-03-05 | $13.99 | $17.86 | 1,167,674 | — | — |
| 2002-03-04 | $14.07 | $17.97 | 885,359 | — | — |
| 2002-03-01 | $13.25 | $16.92 | 1,197,752 | — | — |
| 2002-02-28 | $13.10 | $16.72 | 344,852 | — | — |
| 2002-02-27 | $13.12 | $16.75 | 541,698 | — | — |
| 2002-02-26 | $13.18 | $16.83 | 698,639 | — | — |
| 2002-02-25 | $12.98 | $16.57 | 930,327 | — | — |
| 2002-02-22 | $12.93 | $16.50 | 399,052 | — | — |
| 2002-02-21 | $12.84 | $16.39 | 428,832 | — | — |
| 2002-02-20 | $12.77 | $16.30 | 427,939 | — | — |
| 2002-02-19 | $12.63 | $16.13 | 552,717 | — | — |
| 2002-02-15 | $12.63 | $16.12 | 398,754 | — | — |
| 2002-02-14 | $12.46 | $15.90 | 321,326 | — | — |
| 2002-02-13 | $12.46 | $15.90 | 565,820 | — | — |
| 2002-02-12 | $12.43 | $15.87 | 544,974 | — | — |
| 2002-02-11 | $12.30 | $15.71 | 703,999 | — | — |
| 2002-02-08 | $11.48 | $14.66 | 936,879 | — | — |
| 2002-02-07 | $11.18 | $14.28 | 490,179 | — | — |
| 2002-02-06 | $11.35 | $14.49 | 316,859 | — | — |
| 2002-02-05 | $11.33 | $14.47 | 605,427 | — | — |
| 2002-02-04 | $11.45 | $14.62 | 387,736 | — | — |
| 2002-02-01 | $11.89 | $15.18 | 247,472 | — | — |
| 2002-01-31 | $11.85 | $15.13 | 342,172 | — | — |
| 2002-01-30 | $11.89 | $15.18 | 474,991 | — | — |
| 2002-01-29 | $11.75 | $15.00 | 591,729 | — | — |
| 2002-01-28 | $11.94 | $15.24 | 586,964 | — | — |
| 2002-01-25 | $11.58 | $14.79 | 544,974 | — | — |
| 2002-01-24 | $11.35 | $14.49 | 401,137 | — | — |
| 2002-01-23 | $11.11 | $14.18 | 331,154 | — | — |
| 2002-01-22 | $10.87 | $13.80 | 625,678 | — | — |
| 2002-01-18 | $10.97 | $13.93 | 352,000 | — | — |
| 2002-01-17 | $11.07 | $14.05 | 478,565 | — | — |
| 2002-01-16 | $11.02 | $13.99 | 282,910 | — | — |
| 2002-01-15 | $11.31 | $14.36 | 921,095 | — | — |
| 2002-01-14 | $10.93 | $13.88 | 941,346 | — | — |
| 2002-01-11 | $11.73 | $14.89 | 235,858 | — | — |
| 2002-01-10 | $11.85 | $15.05 | 569,691 | — | — |
| 2002-01-09 | $11.94 | $15.16 | 241,814 | — | — |
| 2002-01-08 | $11.77 | $14.94 | 923,478 | — | — |
| 2002-01-07 | $11.62 | $14.75 | 531,275 | — | — |
| 2002-01-04 | $11.82 | $15.01 | 930,029 | — | — |
| 2002-01-03 | $12.06 | $15.30 | 531,573 | — | — |
| 2002-01-02 | $12.19 | $15.47 | 581,008 | — | — |