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 | $8.25 | $12.48 | 982,900 | — | — |
| 2002-12-30 | $8.00 | $12.10 | 756,800 | — | — |
| 2002-12-27 | $8.05 | $12.17 | 434,600 | — | — |
| 2002-12-26 | $7.89 | $11.93 | 665,400 | — | — |
| 2002-12-24 | $7.78 | $11.76 | 228,200 | — | — |
| 2002-12-23 | $7.97 | $12.05 | 878,400 | — | — |
| 2002-12-20 | $7.80 | $11.79 | 1,225,900 | — | — |
| 2002-12-19 | $7.92 | $11.98 | 873,200 | — | — |
| 2002-12-18 | $8.32 | $12.58 | 975,800 | — | — |
| 2002-12-17 | $8.27 | $12.51 | 422,500 | — | — |
| 2002-12-16 | $8.20 | $12.40 | 634,000 | — | — |
| 2002-12-13 | $8.24 | $12.46 | 664,900 | — | — |
| 2002-12-12 | $8.54 | $12.91 | 1,113,100 | — | — |
| 2002-12-11 | $8.60 | $13.00 | 1,073,600 | — | — |
| 2002-12-10 | $8.20 | $12.40 | 624,600 | — | — |
| 2002-12-09 | $8.00 | $12.10 | 1,097,600 | — | — |
| 2002-12-06 | $8.20 | $12.40 | 703,900 | — | — |
| 2002-12-05 | $8.24 | $12.46 | 844,800 | — | — |
| 2002-12-04 | $8.33 | $12.60 | 993,000 | — | — |
| 2002-12-03 | $8.70 | $13.16 | 800,400 | — | — |
| 2002-12-02 | $8.84 | $13.37 | 967,700 | — | — |
| 2002-11-29 | $8.56 | $12.94 | 1,771,400 | — | — |
| 2002-11-27 | $8.66 | $13.10 | 788,100 | — | — |
| 2002-11-26 | $8.58 | $12.97 | 767,400 | — | — |
| 2002-11-25 | $8.90 | $13.46 | 1,075,500 | — | — |
| 2002-11-22 | $8.50 | $12.85 | 805,400 | — | — |
| 2002-11-21 | $8.45 | $12.78 | 1,269,500 | — | — |
| 2002-11-20 | $7.78 | $11.76 | 680,000 | — | — |
| 2002-11-19 | $7.60 | $11.49 | 977,700 | — | — |
| 2002-11-18 | $7.53 | $11.39 | 599,400 | — | — |
| 2002-11-15 | $7.55 | $11.42 | 721,900 | — | — |
| 2002-11-14 | $7.56 | $11.43 | 994,900 | — | — |
| 2002-11-13 | $7.35 | $11.11 | 2,077,300 | — | — |
| 2002-11-12 | $7.22 | $10.92 | 1,499,100 | — | — |
| 2002-11-11 | $7.12 | $10.77 | 533,300 | — | — |
| 2002-11-08 | $7.58 | $11.46 | 1,334,500 | — | — |
| 2002-11-07 | $7.45 | $11.27 | 804,700 | — | — |
| 2002-11-06 | $7.50 | $11.34 | 958,800 | — | — |
| 2002-11-05 | $7.33 | $11.08 | 744,600 | — | — |
| 2002-11-04 | $7.30 | $11.04 | 1,994,000 | — | — |
| 2002-11-01 | $7.30 | $11.04 | 2,100,400 | — | — |
| 2002-10-31 | $6.96 | $10.52 | 2,280,600 | — | — |
| 2002-10-30 | $6.50 | $9.83 | 1,185,600 | — | — |
| 2002-10-29 | $6.30 | $9.53 | 2,169,600 | — | — |
| 2002-10-28 | $5.24 | $7.92 | 759,000 | — | — |
| 2002-10-25 | $5.00 | $7.56 | 810,100 | — | — |
| 2002-10-24 | $4.85 | $7.33 | 932,600 | — | — |
| 2002-10-23 | $4.65 | $7.03 | 637,700 | — | — |
| 2002-10-22 | $4.45 | $6.73 | 887,600 | — | — |
| 2002-10-21 | $4.76 | $7.20 | 365,200 | — | — |
| 2002-10-18 | $4.65 | $7.03 | 867,500 | — | — |
| 2002-10-17 | $4.37 | $6.61 | 484,200 | — | — |
| 2002-10-16 | $4.51 | $6.82 | 269,200 | — | — |
| 2002-10-15 | $4.80 | $7.15 | 1,067,000 | — | — |
| 2002-10-14 | $4.60 | $6.85 | 310,100 | — | — |
| 2002-10-11 | $4.70 | $7.00 | 1,197,900 | — | — |
| 2002-10-10 | $4.46 | $6.65 | 1,701,500 | — | — |
| 2002-10-09 | $5.01 | $7.47 | 603,600 | — | — |
| 2002-10-08 | $5.33 | $7.94 | 575,200 | — | — |
| 2002-10-07 | $5.44 | $8.11 | 407,700 | — | — |
| 2002-10-04 | $5.48 | $8.17 | 728,600 | — | — |
| 2002-10-03 | $5.73 | $8.54 | 995,700 | — | — |
| 2002-10-02 | $5.58 | $8.31 | 1,282,900 | — | — |
| 2002-10-01 | $5.45 | $8.12 | 374,900 | — | — |
| 2002-09-30 | $5.45 | $8.12 | 656,100 | — | — |
| 2002-09-27 | $5.50 | $8.20 | 586,900 | — | — |
| 2002-09-26 | $5.50 | $8.20 | 1,488,100 | — | — |
| 2002-09-25 | $5.38 | $8.02 | 800,400 | — | — |
| 2002-09-24 | $5.15 | $7.67 | 650,300 | — | — |
| 2002-09-23 | $5.21 | $7.76 | 1,074,000 | — | — |
| 2002-09-20 | $5.27 | $7.85 | 1,030,200 | — | — |
| 2002-09-19 | $5.00 | $7.45 | 594,300 | — | — |
| 2002-09-18 | $4.96 | $7.39 | 697,700 | — | — |
| 2002-09-17 | $5.20 | $7.75 | 1,205,500 | — | — |
| 2002-09-16 | $5.40 | $8.05 | 445,400 | — | — |
| 2002-09-13 | $5.35 | $7.97 | 510,200 | — | — |
| 2002-09-12 | $5.50 | $8.20 | 513,700 | — | — |
| 2002-09-11 | $5.66 | $8.43 | 261,900 | — | — |
| 2002-09-10 | $5.60 | $8.34 | 775,800 | — | — |
| 2002-09-09 | $5.50 | $8.20 | 1,905,400 | — | — |
| 2002-09-06 | $5.52 | $8.23 | 701,000 | — | — |
| 2002-09-05 | $5.30 | $7.90 | 1,042,500 | — | — |
| 2002-09-04 | $5.60 | $8.34 | 741,400 | — | — |
| 2002-09-03 | $5.42 | $8.08 | 1,218,100 | — | — |
| 2002-08-30 | $5.70 | $8.49 | 827,800 | — | — |
| 2002-08-29 | $5.45 | $8.12 | 1,245,500 | — | — |
| 2002-08-28 | $5.38 | $8.02 | 569,400 | — | — |
| 2002-08-27 | $5.59 | $8.33 | 595,500 | — | — |
| 2002-08-26 | $5.85 | $8.72 | 763,000 | — | — |
| 2002-08-23 | $5.84 | $8.70 | 909,200 | — | — |
| 2002-08-22 | $6.25 | $9.31 | 1,248,900 | — | — |
| 2002-08-21 | $5.32 | $7.93 | 1,051,200 | — | — |
| 2002-08-20 | $5.29 | $7.88 | 817,800 | — | — |
| 2002-08-19 | $5.48 | $8.17 | 1,410,500 | — | — |
| 2002-08-16 | $4.88 | $7.27 | 2,533,000 | — | — |
| 2002-08-15 | $5.09 | $7.58 | 1,129,000 | — | — |
| 2002-08-14 | $5.70 | $8.49 | 1,053,500 | — | — |
| 2002-08-13 | $5.80 | $8.64 | 2,111,200 | — | — |
| 2002-08-12 | $6.31 | $9.40 | 1,900,100 | — | — |
| 2002-08-09 | $7.57 | $11.28 | 694,300 | — | — |
| 2002-08-08 | $7.73 | $11.52 | 717,500 | — | — |
| 2002-08-07 | $7.30 | $10.88 | 1,790,900 | — | — |
| 2002-08-06 | $7.31 | $10.89 | 585,000 | — | — |
| 2002-08-05 | $7.32 | $10.91 | 1,139,800 | — | — |
| 2002-08-02 | $7.85 | $11.70 | 1,140,700 | — | — |
| 2002-08-01 | $7.80 | $11.62 | 823,700 | — | — |
| 2002-07-31 | $7.62 | $11.35 | 658,000 | — | — |
| 2002-07-30 | $7.82 | $11.65 | 1,462,500 | — | — |
| 2002-07-29 | $7.25 | $10.80 | 1,116,500 | — | — |
| 2002-07-26 | $6.70 | $9.98 | 1,472,400 | — | — |
| 2002-07-25 | $7.35 | $10.95 | 2,118,700 | — | — |
| 2002-07-24 | $7.50 | $11.18 | 1,318,600 | — | — |
| 2002-07-23 | $6.85 | $10.21 | 1,803,800 | — | — |
| 2002-07-22 | $7.35 | $10.95 | 1,216,700 | — | — |
| 2002-07-19 | $7.70 | $11.47 | 1,012,300 | — | — |
| 2002-07-18 | $8.27 | $12.32 | 1,027,800 | — | — |
| 2002-07-17 | $8.68 | $12.93 | 823,300 | — | — |
| 2002-07-16 | $8.75 | $12.93 | 770,300 | — | — |
| 2002-07-15 | $9.00 | $13.30 | 1,187,300 | — | — |
| 2002-07-12 | $9.70 | $14.34 | 835,600 | — | — |
| 2002-07-11 | $9.21 | $13.61 | 1,336,000 | — | — |
| 2002-07-10 | $9.35 | $13.82 | 502,200 | — | — |
| 2002-07-09 | $9.60 | $14.19 | 461,200 | — | — |
| 2002-07-08 | $9.79 | $14.47 | 381,600 | — | — |
| 2002-07-05 | $10.18 | $15.05 | 528,100 | — | — |
| 2002-07-03 | $9.45 | $13.97 | 1,602,200 | — | — |
| 2002-07-02 | $9.84 | $14.55 | 1,309,100 | — | — |
| 2002-07-01 | $10.27 | $15.18 | 543,900 | — | — |
| 2002-06-28 | $11.05 | $16.33 | 1,130,500 | — | — |
| 2002-06-27 | $11.17 | $16.51 | 846,900 | — | — |
| 2002-06-26 | $11.15 | $16.48 | 735,800 | — | — |
| 2002-06-25 | $10.97 | $16.22 | 746,600 | — | — |
| 2002-06-24 | $11.10 | $16.41 | 808,700 | — | — |
| 2002-06-21 | $11.00 | $16.26 | 1,366,700 | — | — |
| 2002-06-20 | $11.26 | $16.64 | 1,756,400 | — | — |
| 2002-06-19 | $12.16 | $17.97 | 783,100 | — | — |
| 2002-06-18 | $12.25 | $18.11 | 1,883,000 | — | — |
| 2002-06-17 | $12.70 | $18.77 | 898,300 | — | — |
| 2002-06-14 | $12.61 | $18.64 | 700,000 | — | — |
| 2002-06-13 | $12.95 | $19.14 | 728,300 | — | — |
| 2002-06-12 | $12.70 | $18.77 | 771,900 | — | — |
| 2002-06-11 | $13.00 | $19.22 | 665,100 | — | — |
| 2002-06-10 | $13.22 | $19.54 | 508,600 | — | — |
| 2002-06-07 | $13.36 | $19.75 | 659,900 | — | — |
| 2002-06-06 | $13.35 | $19.73 | 425,300 | — | — |
| 2002-06-05 | $13.29 | $19.65 | 702,500 | — | — |
| 2002-06-04 | $13.32 | $19.69 | 868,300 | — | — |
| 2002-06-03 | $13.02 | $19.25 | 592,000 | — | — |
| 2002-05-31 | $13.97 | $20.65 | 731,900 | — | — |
| 2002-05-30 | $13.89 | $20.53 | 504,400 | — | — |
| 2002-05-29 | $14.03 | $20.74 | 702,400 | — | — |
| 2002-05-28 | $14.03 | $20.74 | 392,300 | — | — |
| 2002-05-24 | $14.08 | $20.81 | 934,900 | — | — |
| 2002-05-23 | $14.62 | $21.61 | 1,606,500 | — | — |
| 2002-05-22 | $13.80 | $20.40 | 903,400 | — | — |
| 2002-05-21 | $13.60 | $20.10 | 598,500 | — | — |
| 2002-05-20 | $14.07 | $20.80 | 837,300 | — | — |
| 2002-05-17 | $14.00 | $20.69 | 1,003,600 | — | — |
| 2002-05-16 | $14.04 | $20.75 | 947,500 | — | — |
| 2002-05-15 | $13.76 | $20.34 | 946,900 | — | — |
| 2002-05-14 | $13.37 | $19.76 | 961,200 | — | — |
| 2002-05-13 | $12.56 | $18.57 | 357,200 | — | — |
| 2002-05-10 | $12.35 | $18.26 | 443,700 | — | — |
| 2002-05-09 | $12.31 | $18.20 | 931,900 | — | — |
| 2002-05-08 | $12.99 | $19.20 | 795,500 | — | — |
| 2002-05-07 | $12.17 | $17.99 | 1,080,500 | — | — |
| 2002-05-06 | $11.98 | $17.71 | 843,000 | — | — |
| 2002-05-03 | $12.31 | $18.20 | 666,400 | — | — |
| 2002-05-02 | $12.49 | $18.46 | 625,600 | — | — |
| 2002-05-01 | $12.38 | $18.30 | 1,242,100 | — | — |
| 2002-04-30 | $12.80 | $18.92 | 939,700 | — | — |
| 2002-04-29 | $12.61 | $18.64 | 1,539,900 | — | — |
| 2002-04-26 | $11.95 | $17.66 | 1,997,600 | — | — |
| 2002-04-25 | $12.48 | $18.45 | 1,331,200 | — | — |
| 2002-04-24 | $12.90 | $19.07 | 1,059,300 | — | — |
| 2002-04-23 | $13.00 | $19.22 | 765,500 | — | — |
| 2002-04-22 | $13.36 | $19.75 | 1,009,500 | — | — |
| 2002-04-19 | $13.58 | $20.07 | 1,168,800 | — | — |
| 2002-04-18 | $13.24 | $19.57 | 876,300 | — | — |
| 2002-04-17 | $13.30 | $19.66 | 1,141,600 | — | — |
| 2002-04-16 | $12.80 | $18.82 | 1,505,600 | — | — |
| 2002-04-15 | $12.45 | $18.30 | 1,032,700 | — | — |
| 2002-04-12 | $12.11 | $17.80 | 4,201,200 | — | — |
| 2002-04-11 | $12.01 | $17.66 | 10,579,800 | — | — |
| 2002-04-10 | $16.70 | $24.55 | 846,000 | — | — |
| 2002-04-09 | $16.67 | $24.51 | 596,600 | — | — |
| 2002-04-08 | $16.79 | $24.68 | 1,488,500 | — | — |
| 2002-04-05 | $17.24 | $25.34 | 1,503,400 | — | — |
| 2002-04-04 | $17.24 | $25.34 | 952,200 | — | — |
| 2002-04-03 | $17.40 | $25.58 | 767,300 | — | — |
| 2002-04-02 | $18.17 | $26.71 | 1,285,700 | — | — |
| 2002-04-01 | $18.60 | $27.34 | 661,400 | — | — |
| 2002-03-28 | $18.50 | $27.20 | 1,000,100 | — | — |
| 2002-03-27 | $17.97 | $26.42 | 938,900 | — | — |
| 2002-03-26 | $17.65 | $25.95 | 1,054,800 | — | — |
| 2002-03-25 | $17.35 | $25.51 | 1,511,700 | — | — |
| 2002-03-22 | $17.65 | $25.95 | 847,000 | — | — |
| 2002-03-21 | $17.76 | $26.11 | 803,600 | — | — |
| 2002-03-20 | $18.03 | $26.51 | 1,301,300 | — | — |
| 2002-03-19 | $17.85 | $26.24 | 1,515,700 | — | — |
| 2002-03-18 | $17.59 | $25.86 | 1,120,100 | — | — |
| 2002-03-15 | $17.36 | $25.52 | 1,129,700 | — | — |
| 2002-03-14 | $17.21 | $25.30 | 1,558,600 | — | — |
| 2002-03-13 | $17.50 | $25.73 | 1,213,700 | — | — |
| 2002-03-12 | $17.30 | $25.43 | 3,033,500 | — | — |
| 2002-03-11 | $17.07 | $25.09 | 2,174,200 | — | — |
| 2002-03-08 | $17.57 | $25.83 | 4,306,300 | — | — |
| 2002-03-07 | $17.70 | $26.02 | 2,902,800 | — | — |
| 2002-03-06 | $17.00 | $24.99 | 9,412,300 | — | — |
| 2002-03-05 | $16.76 | $24.64 | 5,944,300 | — | — |
| 2002-03-04 | $16.21 | $23.83 | 5,706,000 | — | — |
| 2002-03-01 | $15.75 | $23.15 | 16,194,000 | — | — |
| 2002-02-28 | $23.00 | $33.81 | 1,002,700 | — | — |
| 2002-02-27 | $23.65 | $34.77 | 979,300 | — | — |
| 2002-02-26 | $24.38 | $35.84 | 871,700 | — | — |
| 2002-02-25 | $24.05 | $35.36 | 1,371,800 | — | — |
| 2002-02-22 | $23.63 | $34.74 | 610,300 | — | — |
| 2002-02-21 | $24.02 | $35.31 | 744,200 | — | — |
| 2002-02-20 | $24.46 | $35.96 | 668,700 | — | — |
| 2002-02-19 | $24.33 | $35.77 | 538,100 | — | — |
| 2002-02-15 | $24.92 | $36.63 | 988,900 | — | — |
| 2002-02-14 | $25.49 | $37.47 | 627,900 | — | — |
| 2002-02-13 | $26.00 | $38.22 | 1,081,600 | — | — |
| 2002-02-12 | $26.22 | $38.55 | 1,031,600 | — | — |
| 2002-02-11 | $26.50 | $38.96 | 913,000 | — | — |
| 2002-02-08 | $26.47 | $38.91 | 956,700 | — | — |
| 2002-02-07 | $26.67 | $39.21 | 893,000 | — | — |
| 2002-02-06 | $25.95 | $38.15 | 1,735,000 | — | — |
| 2002-02-05 | $26.70 | $39.25 | 1,229,900 | — | — |
| 2002-02-04 | $28.04 | $41.22 | 1,119,700 | — | — |
| 2002-02-01 | $29.34 | $43.13 | 448,200 | — | — |
| 2002-01-31 | $29.50 | $43.37 | 777,200 | — | — |
| 2002-01-30 | $29.62 | $43.54 | 794,300 | — | — |
| 2002-01-29 | $29.62 | $43.54 | 779,100 | — | — |
| 2002-01-28 | $30.00 | $44.10 | 1,444,700 | — | — |
| 2002-01-25 | $31.49 | $46.29 | 458,500 | — | — |
| 2002-01-24 | $32.00 | $47.04 | 866,000 | — | — |
| 2002-01-23 | $32.03 | $47.09 | 586,100 | — | — |
| 2002-01-22 | $30.81 | $45.29 | 488,300 | — | — |
| 2002-01-18 | $31.28 | $45.98 | 920,800 | — | — |
| 2002-01-17 | $32.07 | $47.15 | 658,500 | — | — |
| 2002-01-16 | $31.85 | $46.82 | 606,700 | — | — |
| 2002-01-15 | $33.03 | $48.45 | 466,100 | — | — |
| 2002-01-14 | $33.02 | $48.44 | 512,500 | — | — |
| 2002-01-11 | $33.72 | $49.47 | 339,300 | — | — |
| 2002-01-10 | $33.88 | $49.70 | 751,200 | — | — |
| 2002-01-09 | $34.31 | $50.33 | 772,100 | — | — |
| 2002-01-08 | $35.00 | $51.34 | 787,800 | — | — |
| 2002-01-07 | $35.05 | $51.42 | 1,009,200 | — | — |
| 2002-01-04 | $36.22 | $53.13 | 694,800 | — | — |
| 2002-01-03 | $35.83 | $52.56 | 864,900 | — | — |
| 2002-01-02 | $34.99 | $51.33 | 792,100 | — | — |