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 | $9.57 | $27.13 | 117,700 | — | — |
| 2002-12-30 | $9.56 | $27.10 | 117,700 | — | — |
| 2002-12-27 | $9.10 | $25.80 | 77,400 | — | — |
| 2002-12-26 | $9.38 | $26.59 | 74,600 | — | — |
| 2002-12-24 | $9.19 | $26.05 | 72,300 | — | — |
| 2002-12-23 | $9.22 | $26.14 | 260,400 | — | — |
| 2002-12-20 | $9.89 | $28.04 | 164,900 | — | — |
| 2002-12-19 | $10.58 | $29.99 | 142,500 | — | — |
| 2002-12-18 | $11.00 | $31.18 | 66,400 | — | — |
| 2002-12-17 | $11.04 | $31.30 | 91,900 | — | — |
| 2002-12-16 | $10.95 | $31.04 | 69,100 | — | — |
| 2002-12-13 | $10.70 | $30.33 | 39,900 | — | — |
| 2002-12-12 | $10.95 | $31.04 | 37,400 | — | — |
| 2002-12-11 | $11.07 | $31.38 | 29,300 | — | — |
| 2002-12-10 | $10.94 | $31.01 | 69,800 | — | — |
| 2002-12-09 | $10.71 | $30.36 | 52,100 | — | — |
| 2002-12-06 | $10.88 | $30.84 | 45,400 | — | — |
| 2002-12-05 | $10.93 | $30.99 | 19,400 | — | — |
| 2002-12-04 | $10.97 | $31.10 | 47,400 | — | — |
| 2002-12-03 | $10.99 | $31.16 | 31,200 | — | — |
| 2002-12-02 | $11.02 | $31.24 | 57,800 | — | — |
| 2002-11-29 | $10.65 | $30.19 | 21,000 | — | — |
| 2002-11-27 | $11.06 | $31.35 | 51,000 | — | — |
| 2002-11-26 | $10.84 | $30.73 | 43,700 | — | — |
| 2002-11-25 | $11.25 | $31.33 | 91,700 | — | — |
| 2002-11-22 | $11.04 | $30.74 | 40,900 | — | — |
| 2002-11-21 | $10.90 | $30.35 | 116,700 | — | — |
| 2002-11-20 | $10.60 | $29.52 | 78,600 | — | — |
| 2002-11-19 | $10.55 | $29.38 | 86,600 | — | — |
| 2002-11-18 | $10.41 | $28.99 | 62,400 | — | — |
| 2002-11-15 | $10.48 | $29.18 | 77,500 | — | — |
| 2002-11-14 | $10.30 | $28.68 | 102,100 | — | — |
| 2002-11-13 | $10.40 | $28.96 | 49,600 | — | — |
| 2002-11-12 | $10.66 | $29.68 | 141,600 | — | — |
| 2002-11-11 | $10.55 | $29.38 | 39,000 | — | — |
| 2002-11-08 | $10.86 | $30.24 | 24,600 | — | — |
| 2002-11-07 | $10.95 | $30.49 | 63,100 | — | — |
| 2002-11-06 | $11.05 | $30.77 | 165,900 | — | — |
| 2002-11-05 | $10.94 | $30.46 | 73,200 | — | — |
| 2002-11-04 | $10.95 | $30.49 | 85,000 | — | — |
| 2002-11-01 | $10.98 | $30.57 | 87,100 | — | — |
| 2002-10-31 | $10.99 | $30.60 | 68,700 | — | — |
| 2002-10-30 | $11.15 | $31.05 | 224,900 | — | — |
| 2002-10-29 | $11.25 | $31.33 | 55,900 | — | — |
| 2002-10-28 | $11.49 | $31.99 | 49,800 | — | — |
| 2002-10-25 | $11.59 | $32.27 | 77,600 | — | — |
| 2002-10-24 | $11.56 | $32.19 | 31,900 | — | — |
| 2002-10-23 | $11.26 | $31.35 | 119,700 | — | — |
| 2002-10-22 | $11.89 | $33.11 | 59,500 | — | — |
| 2002-10-21 | $12.12 | $33.75 | 60,700 | — | — |
| 2002-10-18 | $11.80 | $32.86 | 21,800 | — | — |
| 2002-10-17 | $11.81 | $32.88 | 43,900 | — | — |
| 2002-10-16 | $11.70 | $32.58 | 39,100 | — | — |
| 2002-10-15 | $12.15 | $33.83 | 46,400 | — | — |
| 2002-10-14 | $11.95 | $33.27 | 63,100 | — | — |
| 2002-10-11 | $11.50 | $32.02 | 44,000 | — | — |
| 2002-10-10 | $11.50 | $32.02 | 57,300 | — | — |
| 2002-10-09 | $11.50 | $32.02 | 60,100 | — | — |
| 2002-10-08 | $11.89 | $33.11 | 40,000 | — | — |
| 2002-10-07 | $12.04 | $33.53 | 42,700 | — | — |
| 2002-10-04 | $12.37 | $34.44 | 27,500 | — | — |
| 2002-10-03 | $12.18 | $33.91 | 40,800 | — | — |
| 2002-10-02 | $12.39 | $34.50 | 60,100 | — | — |
| 2002-10-01 | $12.90 | $35.92 | 28,800 | — | — |
| 2002-09-30 | $12.20 | $33.97 | 52,800 | — | — |
| 2002-09-27 | $12.29 | $34.22 | 36,600 | — | — |
| 2002-09-26 | $13.05 | $36.34 | 39,500 | — | — |
| 2002-09-25 | $12.40 | $34.53 | 35,500 | — | — |
| 2002-09-24 | $12.23 | $34.05 | 37,300 | — | — |
| 2002-09-23 | $12.24 | $34.08 | 93,300 | — | — |
| 2002-09-20 | $12.73 | $35.45 | 40,100 | — | — |
| 2002-09-19 | $12.58 | $35.03 | 51,200 | — | — |
| 2002-09-18 | $13.12 | $36.53 | 20,400 | — | — |
| 2002-09-17 | $12.86 | $35.81 | 27,200 | — | — |
| 2002-09-16 | $13.20 | $36.76 | 35,400 | — | — |
| 2002-09-13 | $13.39 | $37.28 | 27,200 | — | — |
| 2002-09-12 | $12.82 | $35.70 | 40,300 | — | — |
| 2002-09-11 | $13.20 | $36.76 | 25,600 | — | — |
| 2002-09-10 | $13.25 | $36.89 | 27,000 | — | — |
| 2002-09-09 | $12.75 | $35.50 | 36,200 | — | — |
| 2002-09-06 | $12.90 | $35.92 | 41,100 | — | — |
| 2002-09-05 | $12.95 | $36.06 | 27,100 | — | — |
| 2002-09-04 | $13.34 | $37.14 | 20,500 | — | — |
| 2002-09-03 | $12.80 | $35.64 | 44,100 | — | — |
| 2002-08-30 | $13.07 | $36.39 | 25,100 | — | — |
| 2002-08-29 | $13.25 | $36.89 | 49,100 | — | — |
| 2002-08-28 | $12.78 | $35.59 | 37,600 | — | — |
| 2002-08-27 | $13.20 | $36.20 | 55,200 | — | — |
| 2002-08-26 | $13.50 | $37.02 | 86,800 | — | — |
| 2002-08-23 | $13.45 | $36.88 | 54,400 | — | — |
| 2002-08-22 | $13.86 | $38.01 | 29,400 | — | — |
| 2002-08-21 | $13.79 | $37.82 | 43,700 | — | — |
| 2002-08-20 | $13.75 | $37.71 | 73,700 | — | — |
| 2002-08-19 | $14.05 | $38.53 | 81,900 | — | — |
| 2002-08-16 | $13.80 | $37.84 | 76,400 | — | — |
| 2002-08-15 | $13.38 | $36.69 | 48,500 | — | — |
| 2002-08-14 | $13.40 | $36.75 | 29,800 | — | — |
| 2002-08-13 | $13.06 | $35.81 | 32,600 | — | — |
| 2002-08-12 | $13.26 | $36.36 | 24,200 | — | — |
| 2002-08-09 | $13.00 | $35.65 | 35,900 | — | — |
| 2002-08-08 | $13.20 | $36.20 | 38,800 | — | — |
| 2002-08-07 | $13.22 | $36.25 | 32,800 | — | — |
| 2002-08-06 | $13.14 | $36.03 | 32,200 | — | — |
| 2002-08-05 | $12.70 | $34.83 | 27,000 | — | — |
| 2002-08-02 | $12.90 | $35.38 | 45,300 | — | — |
| 2002-08-01 | $13.46 | $36.91 | 49,200 | — | — |
| 2002-07-31 | $13.10 | $35.92 | 53,600 | — | — |
| 2002-07-30 | $13.90 | $38.12 | 78,600 | — | — |
| 2002-07-29 | $13.40 | $36.75 | 61,300 | — | — |
| 2002-07-26 | $12.95 | $35.51 | 20,400 | — | — |
| 2002-07-25 | $12.51 | $34.31 | 49,900 | — | — |
| 2002-07-24 | $12.49 | $34.25 | 156,900 | — | — |
| 2002-07-23 | $11.85 | $32.50 | 131,700 | — | — |
| 2002-07-22 | $12.74 | $34.94 | 45,800 | — | — |
| 2002-07-19 | $12.79 | $35.07 | 99,300 | — | — |
| 2002-07-18 | $12.90 | $35.38 | 33,700 | — | — |
| 2002-07-17 | $12.96 | $35.54 | 61,800 | — | — |
| 2002-07-16 | $12.50 | $34.28 | 45,000 | — | — |
| 2002-07-15 | $12.60 | $34.55 | 96,600 | — | — |
| 2002-07-12 | $13.45 | $36.88 | 40,900 | — | — |
| 2002-07-11 | $13.80 | $37.84 | 38,700 | — | — |
| 2002-07-10 | $14.00 | $38.39 | 49,800 | — | — |
| 2002-07-09 | $14.17 | $38.86 | 105,200 | — | — |
| 2002-07-08 | $13.68 | $37.51 | 51,000 | — | — |
| 2002-07-05 | $13.61 | $37.32 | 21,500 | — | — |
| 2002-07-03 | $13.75 | $37.71 | 57,300 | — | — |
| 2002-07-02 | $13.18 | $36.14 | 25,700 | — | — |
| 2002-07-01 | $13.10 | $35.92 | 54,700 | — | — |
| 2002-06-28 | $14.15 | $38.80 | 169,300 | — | — |
| 2002-06-27 | $13.20 | $36.20 | 49,900 | — | — |
| 2002-06-26 | $12.95 | $35.51 | 112,100 | — | — |
| 2002-06-25 | $13.05 | $35.79 | 59,100 | — | — |
| 2002-06-24 | $13.30 | $36.47 | 63,800 | — | — |
| 2002-06-21 | $13.35 | $36.61 | 83,600 | — | — |
| 2002-06-20 | $12.45 | $34.14 | 48,500 | — | — |
| 2002-06-19 | $12.15 | $33.32 | 119,000 | — | — |
| 2002-06-18 | $13.10 | $35.92 | 43,500 | — | — |
| 2002-06-17 | $13.25 | $36.34 | 41,900 | — | — |
| 2002-06-14 | $13.25 | $36.34 | 85,100 | — | — |
| 2002-06-13 | $12.63 | $34.64 | 52,700 | — | — |
| 2002-06-12 | $13.05 | $35.79 | 65,400 | — | — |
| 2002-06-11 | $12.91 | $35.40 | 53,500 | — | — |
| 2002-06-10 | $13.15 | $36.06 | 98,400 | — | — |
| 2002-06-07 | $14.06 | $38.56 | 137,000 | — | — |
| 2002-06-06 | $13.09 | $35.90 | 131,300 | — | — |
| 2002-06-05 | $13.75 | $37.71 | 50,500 | — | — |
| 2002-06-04 | $14.00 | $38.39 | 77,800 | — | — |
| 2002-06-03 | $13.43 | $36.83 | 44,600 | — | — |
| 2002-05-31 | $13.86 | $38.01 | 52,800 | — | — |
| 2002-05-30 | $13.80 | $37.84 | 78,100 | — | — |
| 2002-05-29 | $13.89 | $38.09 | 50,400 | — | — |
| 2002-05-28 | $14.66 | $39.65 | 94,700 | — | — |
| 2002-05-24 | $14.21 | $38.44 | 45,800 | — | — |
| 2002-05-23 | $14.48 | $39.17 | 96,700 | — | — |
| 2002-05-22 | $13.90 | $37.60 | 72,000 | — | — |
| 2002-05-21 | $13.79 | $37.30 | 70,300 | — | — |
| 2002-05-20 | $13.90 | $37.60 | 125,300 | — | — |
| 2002-05-17 | $14.04 | $37.98 | 62,700 | — | — |
| 2002-05-16 | $13.87 | $37.52 | 60,300 | — | — |
| 2002-05-15 | $14.28 | $38.63 | 34,600 | — | — |
| 2002-05-14 | $14.24 | $38.52 | 49,700 | — | — |
| 2002-05-13 | $14.30 | $38.68 | 49,400 | — | — |
| 2002-05-10 | $13.61 | $36.81 | 39,300 | — | — |
| 2002-05-09 | $13.70 | $37.06 | 52,400 | — | — |
| 2002-05-08 | $14.05 | $38.00 | 107,200 | — | — |
| 2002-05-07 | $13.79 | $37.30 | 81,000 | — | — |
| 2002-05-06 | $13.55 | $36.65 | 71,700 | — | — |
| 2002-05-03 | $13.98 | $37.81 | 75,900 | — | — |
| 2002-05-02 | $13.55 | $36.65 | 47,500 | — | — |
| 2002-05-01 | $13.65 | $36.92 | 44,300 | — | — |
| 2002-04-30 | $13.90 | $37.60 | 101,600 | — | — |
| 2002-04-29 | $13.49 | $36.49 | 45,500 | — | — |
| 2002-04-26 | $13.03 | $35.24 | 100,400 | — | — |
| 2002-04-25 | $13.32 | $36.03 | 103,400 | — | — |
| 2002-04-24 | $12.89 | $34.87 | 76,100 | — | — |
| 2002-04-23 | $13.05 | $35.30 | 58,300 | — | — |
| 2002-04-22 | $12.68 | $34.30 | 100,500 | — | — |
| 2002-04-19 | $12.95 | $35.03 | 32,700 | — | — |
| 2002-04-18 | $13.20 | $35.70 | 53,900 | — | — |
| 2002-04-17 | $12.90 | $34.89 | 80,400 | — | — |
| 2002-04-16 | $13.70 | $37.06 | 50,700 | — | — |
| 2002-04-15 | $13.47 | $36.43 | 118,100 | — | — |
| 2002-04-12 | $13.40 | $36.25 | 103,100 | — | — |
| 2002-04-11 | $13.01 | $35.19 | 137,700 | — | — |
| 2002-04-10 | $13.04 | $35.27 | 62,400 | — | — |
| 2002-04-09 | $12.98 | $35.11 | 79,500 | — | — |
| 2002-04-08 | $12.70 | $34.35 | 36,200 | — | — |
| 2002-04-05 | $12.77 | $34.54 | 41,600 | — | — |
| 2002-04-04 | $12.78 | $34.57 | 38,400 | — | — |
| 2002-04-03 | $12.75 | $34.49 | 78,900 | — | — |
| 2002-04-02 | $12.37 | $33.46 | 42,800 | — | — |
| 2002-04-01 | $12.74 | $34.46 | 69,600 | — | — |
| 2002-03-28 | $12.90 | $34.89 | 55,900 | — | — |
| 2002-03-27 | $13.02 | $35.22 | 118,100 | — | — |
| 2002-03-26 | $12.57 | $34.00 | 61,400 | — | — |
| 2002-03-25 | $12.15 | $32.86 | 103,800 | — | — |
| 2002-03-22 | $12.38 | $33.49 | 92,100 | — | — |
| 2002-03-21 | $12.48 | $33.76 | 116,200 | — | — |
| 2002-03-20 | $12.16 | $32.89 | 243,300 | — | — |
| 2002-03-19 | $12.90 | $34.89 | 92,100 | — | — |
| 2002-03-18 | $12.99 | $35.14 | 110,800 | — | — |
| 2002-03-15 | $12.95 | $35.03 | 69,700 | — | — |
| 2002-03-14 | $13.23 | $35.79 | 171,100 | — | — |
| 2002-03-13 | $12.92 | $34.95 | 28,300 | — | — |
| 2002-03-12 | $12.98 | $35.11 | 122,300 | — | — |
| 2002-03-11 | $12.75 | $34.49 | 70,800 | — | — |
| 2002-03-08 | $12.74 | $34.46 | 39,500 | — | — |
| 2002-03-07 | $12.61 | $34.11 | 39,700 | — | — |
| 2002-03-06 | $12.90 | $34.89 | 58,400 | — | — |
| 2002-03-05 | $12.80 | $34.62 | 44,800 | — | — |
| 2002-03-04 | $12.95 | $35.03 | 90,200 | — | — |
| 2002-03-01 | $12.80 | $34.62 | 29,000 | — | — |
| 2002-02-28 | $12.49 | $33.78 | 25,400 | — | — |
| 2002-02-27 | $12.50 | $33.81 | 45,700 | — | — |
| 2002-02-26 | $12.80 | $34.08 | 52,200 | — | — |
| 2002-02-25 | $12.60 | $33.55 | 67,200 | — | — |
| 2002-02-22 | $12.49 | $33.26 | 47,900 | — | — |
| 2002-02-21 | $12.03 | $32.03 | 67,000 | — | — |
| 2002-02-20 | $12.97 | $34.53 | 84,900 | — | — |
| 2002-02-19 | $12.19 | $32.46 | 48,700 | — | — |
| 2002-02-15 | $12.12 | $32.27 | 82,900 | — | — |
| 2002-02-14 | $11.75 | $31.29 | 68,000 | — | — |
| 2002-02-13 | $11.99 | $31.92 | 29,800 | — | — |
| 2002-02-12 | $11.82 | $31.47 | 55,500 | — | — |
| 2002-02-11 | $11.60 | $30.89 | 133,900 | — | — |
| 2002-02-08 | $12.18 | $32.43 | 60,600 | — | — |
| 2002-02-07 | $12.02 | $32.00 | 47,500 | — | — |
| 2002-02-06 | $12.15 | $32.35 | 44,600 | — | — |
| 2002-02-05 | $12.30 | $32.75 | 42,400 | — | — |
| 2002-02-04 | $12.55 | $33.42 | 44,500 | — | — |
| 2002-02-01 | $12.35 | $32.88 | 94,400 | — | — |
| 2002-01-31 | $12.35 | $32.88 | 48,300 | — | — |
| 2002-01-30 | $12.40 | $33.02 | 38,900 | — | — |
| 2002-01-29 | $12.11 | $32.24 | 46,500 | — | — |
| 2002-01-28 | $12.45 | $33.15 | 54,100 | — | — |
| 2002-01-25 | $12.44 | $33.12 | 69,900 | — | — |
| 2002-01-24 | $12.26 | $32.64 | 33,100 | — | — |
| 2002-01-23 | $12.44 | $33.12 | 33,000 | — | — |
| 2002-01-22 | $12.01 | $31.98 | 40,000 | — | — |
| 2002-01-18 | $11.97 | $31.87 | 34,200 | — | — |
| 2002-01-17 | $12.08 | $32.16 | 53,700 | — | — |
| 2002-01-16 | $11.87 | $31.61 | 26,100 | — | — |
| 2002-01-15 | $11.99 | $31.92 | 48,300 | — | — |
| 2002-01-14 | $11.93 | $31.76 | 111,700 | — | — |
| 2002-01-11 | $12.16 | $32.38 | 22,800 | — | — |
| 2002-01-10 | $12.16 | $32.38 | 21,900 | — | — |
| 2002-01-09 | $12.05 | $32.08 | 58,000 | — | — |
| 2002-01-08 | $12.10 | $32.22 | 70,900 | — | — |
| 2002-01-07 | $11.82 | $31.47 | 36,000 | — | — |
| 2002-01-04 | $12.01 | $31.98 | 87,000 | — | — |
| 2002-01-03 | $11.85 | $31.55 | 64,300 | — | — |
| 2002-01-02 | $11.83 | $31.50 | 78,400 | — | — |