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 | $12.50 | $18.79 | 11,600 | — | — |
| 2002-12-30 | $12.75 | $19.16 | 1,800 | — | — |
| 2002-12-27 | $12.78 | $19.20 | 14,200 | — | — |
| 2002-12-26 | $13.00 | $19.53 | 4,200 | — | — |
| 2002-12-24 | $13.00 | $19.54 | 34,400 | — | — |
| 2002-12-23 | $13.00 | $19.54 | 26,200 | — | — |
| 2002-12-20 | $12.98 | $19.50 | 35,200 | — | — |
| 2002-12-19 | $12.79 | $19.22 | 4,200 | — | — |
| 2002-12-18 | $12.80 | $19.24 | 7,000 | — | — |
| 2002-12-17 | $13.00 | $19.53 | 29,600 | — | — |
| 2002-12-16 | $13.03 | $19.58 | 5,200 | — | — |
| 2002-12-13 | $12.85 | $19.31 | 3,800 | — | — |
| 2002-12-12 | $13.15 | $19.77 | 2,800 | — | — |
| 2002-12-11 | $13.05 | $19.62 | 1,600 | — | — |
| 2002-12-10 | $12.90 | $19.39 | 9,800 | — | — |
| 2002-12-09 | $12.37 | $18.59 | 13,400 | — | — |
| 2002-12-06 | $12.43 | $18.68 | 5,600 | — | — |
| 2002-12-05 | $12.39 | $18.62 | 14,200 | — | — |
| 2002-12-04 | $12.45 | $18.71 | 4,000 | — | — |
| 2002-12-03 | $12.39 | $18.62 | 800 | — | — |
| 2002-12-02 | $12.48 | $18.76 | 45,800 | — | — |
| 2002-11-29 | $12.78 | $19.20 | 18,800 | — | — |
| 2002-11-27 | $12.83 | $19.28 | 16,800 | — | — |
| 2002-11-26 | $12.75 | $19.16 | 6,400 | — | — |
| 2002-11-25 | $13.10 | $19.55 | 200 | — | — |
| 2002-11-22 | $13.15 | $19.62 | 46,600 | — | — |
| 2002-11-21 | $12.92 | $19.28 | 35,800 | — | — |
| 2002-11-20 | $12.70 | $18.95 | 23,400 | — | — |
| 2002-11-19 | $12.87 | $19.20 | 5,600 | — | — |
| 2002-11-18 | $13.15 | $19.62 | 7,400 | — | — |
| 2002-11-15 | $13.45 | $20.07 | 3,200 | — | — |
| 2002-11-14 | $13.40 | $20.00 | 28,200 | — | — |
| 2002-11-13 | $13.48 | $20.11 | 72,200 | — | — |
| 2002-11-12 | $13.62 | $20.32 | 12,200 | — | — |
| 2002-11-11 | $13.70 | $20.44 | 5,400 | — | — |
| 2002-11-08 | $13.88 | $20.70 | 4,600 | — | — |
| 2002-11-07 | $14.00 | $20.89 | 11,400 | — | — |
| 2002-11-06 | $14.20 | $21.19 | 8,000 | — | — |
| 2002-11-05 | $13.90 | $20.74 | 3,800 | — | — |
| 2002-11-04 | $13.99 | $20.87 | 15,400 | — | — |
| 2002-11-01 | $14.18 | $21.15 | 8,000 | — | — |
| 2002-10-31 | $13.76 | $20.53 | 8,800 | — | — |
| 2002-10-30 | $13.88 | $20.70 | 7,400 | — | — |
| 2002-10-29 | $14.20 | $21.19 | 5,000 | — | — |
| 2002-10-28 | $14.11 | $21.05 | 2,800 | — | — |
| 2002-10-25 | $14.13 | $21.08 | 13,400 | — | — |
| 2002-10-24 | $14.05 | $20.97 | 28,800 | — | — |
| 2002-10-23 | $14.02 | $20.92 | 14,600 | — | — |
| 2002-10-22 | $14.00 | $20.89 | 1,800 | — | — |
| 2002-10-21 | $14.05 | $20.97 | 600 | — | — |
| 2002-10-18 | $14.10 | $21.04 | 11,800 | — | — |
| 2002-10-17 | $14.10 | $21.04 | 5,800 | — | — |
| 2002-10-16 | $14.00 | $20.89 | 15,400 | — | — |
| 2002-10-15 | $14.05 | $20.97 | 14,200 | — | — |
| 2002-10-14 | $13.95 | $20.82 | 6,600 | — | — |
| 2002-10-11 | $13.90 | $20.73 | 8,400 | — | — |
| 2002-10-10 | $13.75 | $20.52 | 20,000 | — | — |
| 2002-10-09 | $13.58 | $20.26 | 13,000 | — | — |
| 2002-10-08 | $13.63 | $20.33 | 31,800 | — | — |
| 2002-10-07 | $13.53 | $20.18 | 8,200 | — | — |
| 2002-10-04 | $13.63 | $20.33 | 9,600 | — | — |
| 2002-10-03 | $13.80 | $20.59 | 4,600 | — | — |
| 2002-10-02 | $13.53 | $20.18 | 8,400 | — | — |
| 2002-10-01 | $13.55 | $20.22 | 21,400 | — | — |
| 2002-09-30 | $13.43 | $20.03 | 23,200 | — | — |
| 2002-09-27 | $13.60 | $20.29 | 11,200 | — | — |
| 2002-09-26 | $13.45 | $20.07 | 5,200 | — | — |
| 2002-09-25 | $13.20 | $19.70 | 12,200 | — | — |
| 2002-09-24 | $12.63 | $18.84 | 7,000 | — | — |
| 2002-09-23 | $12.55 | $18.73 | 15,000 | — | — |
| 2002-09-20 | $12.33 | $18.39 | 30,600 | — | — |
| 2002-09-19 | $12.97 | $19.35 | 8,200 | — | — |
| 2002-09-18 | $13.13 | $19.59 | 14,600 | — | — |
| 2002-09-17 | $13.43 | $20.03 | 8,200 | — | — |
| 2002-09-16 | $13.58 | $20.26 | 5,400 | — | — |
| 2002-09-13 | $13.68 | $20.41 | 9,000 | — | — |
| 2002-09-12 | $13.35 | $19.92 | 31,000 | — | — |
| 2002-09-11 | $13.00 | $19.40 | 1,400 | — | — |
| 2002-09-10 | $13.03 | $19.44 | 5,200 | — | — |
| 2002-09-09 | $12.83 | $19.14 | 4,200 | — | — |
| 2002-09-06 | $12.68 | $18.91 | 10,400 | — | — |
| 2002-09-05 | $13.08 | $19.51 | 8,600 | — | — |
| 2002-09-04 | $13.34 | $19.91 | 4,800 | — | — |
| 2002-09-03 | $13.48 | $20.11 | 10,600 | — | — |
| 2002-08-30 | $13.93 | $20.78 | 8,000 | — | — |
| 2002-08-29 | $13.95 | $20.82 | 8,600 | — | — |
| 2002-08-28 | $13.88 | $20.70 | 7,400 | — | — |
| 2002-08-27 | $14.30 | $21.20 | 4,800 | — | — |
| 2002-08-26 | $14.43 | $21.39 | 3,600 | — | — |
| 2002-08-23 | $14.30 | $21.20 | 6,600 | — | — |
| 2002-08-22 | $14.36 | $21.28 | 5,000 | — | — |
| 2002-08-21 | $14.48 | $21.46 | 7,400 | — | — |
| 2002-08-20 | $14.20 | $21.05 | 5,600 | — | — |
| 2002-08-19 | $14.00 | $20.76 | 2,400 | — | — |
| 2002-08-16 | $13.83 | $20.50 | 7,200 | — | — |
| 2002-08-15 | $13.35 | $19.79 | 25,600 | — | — |
| 2002-08-14 | $13.50 | $20.02 | 33,000 | — | — |
| 2002-08-13 | $13.30 | $19.72 | 20,600 | — | — |
| 2002-08-12 | $13.84 | $20.51 | 7,800 | — | — |
| 2002-08-09 | $13.93 | $20.65 | 108,400 | — | — |
| 2002-08-08 | $13.95 | $20.68 | 46,000 | — | — |
| 2002-08-07 | $14.61 | $21.65 | 7,400 | — | — |
| 2002-08-06 | $14.48 | $21.46 | 5,800 | — | — |
| 2002-08-05 | $14.10 | $20.91 | 4,800 | — | — |
| 2002-08-02 | $14.33 | $21.24 | 7,800 | — | — |
| 2002-08-01 | $14.43 | $21.39 | 19,800 | — | — |
| 2002-07-31 | $14.35 | $21.28 | 9,400 | — | — |
| 2002-07-30 | $14.51 | $21.51 | 18,400 | — | — |
| 2002-07-29 | $14.35 | $21.28 | 12,800 | — | — |
| 2002-07-26 | $14.01 | $20.76 | 5,000 | — | — |
| 2002-07-25 | $14.11 | $20.91 | 12,200 | — | — |
| 2002-07-24 | $13.80 | $20.46 | 23,600 | — | — |
| 2002-07-23 | $13.33 | $19.76 | 9,800 | — | — |
| 2002-07-22 | $13.29 | $19.70 | 28,200 | — | — |
| 2002-07-19 | $13.35 | $19.79 | 21,800 | — | — |
| 2002-07-18 | $13.38 | $19.83 | 7,400 | — | — |
| 2002-07-17 | $13.60 | $20.16 | 7,400 | — | — |
| 2002-07-16 | $13.53 | $20.05 | 9,400 | — | — |
| 2002-07-15 | $13.82 | $20.48 | 8,200 | — | — |
| 2002-07-12 | $13.95 | $20.68 | 6,200 | — | — |
| 2002-07-11 | $14.20 | $21.05 | 8,000 | — | — |
| 2002-07-10 | $14.20 | $21.05 | 4,400 | — | — |
| 2002-07-09 | $14.20 | $21.05 | 17,600 | — | — |
| 2002-07-08 | $14.08 | $20.87 | 12,200 | — | — |
| 2002-07-05 | $14.49 | $21.48 | 4,600 | — | — |
| 2002-07-03 | $14.30 | $21.20 | 6,000 | — | — |
| 2002-07-02 | $14.34 | $21.25 | 8,000 | — | — |
| 2002-07-01 | $14.43 | $21.39 | 40,800 | — | — |
| 2002-06-28 | $14.13 | $20.95 | 47,800 | — | — |
| 2002-06-27 | $13.65 | $20.24 | 9,800 | — | — |
| 2002-06-26 | $13.38 | $19.83 | 11,200 | — | — |
| 2002-06-25 | $13.24 | $19.62 | 10,000 | — | — |
| 2002-06-24 | $13.24 | $19.62 | 6,400 | — | — |
| 2002-06-21 | $13.05 | $19.35 | 13,000 | — | — |
| 2002-06-20 | $12.98 | $19.24 | 4,400 | — | — |
| 2002-06-19 | $12.81 | $18.99 | 9,800 | — | — |
| 2002-06-18 | $13.10 | $19.42 | 3,800 | — | — |
| 2002-06-17 | $13.00 | $19.27 | 24,400 | — | — |
| 2002-06-14 | $13.28 | $19.68 | 15,000 | — | — |
| 2002-06-13 | $13.33 | $19.76 | 33,800 | — | — |
| 2002-06-12 | $13.83 | $20.50 | 15,200 | — | — |
| 2002-06-11 | $13.73 | $20.35 | 6,600 | — | — |
| 2002-06-10 | $13.69 | $20.29 | 800 | — | — |
| 2002-06-07 | $13.60 | $20.16 | 3,000 | — | — |
| 2002-06-06 | $13.43 | $19.90 | 6,600 | — | — |
| 2002-06-05 | $13.48 | $19.98 | 3,800 | — | — |
| 2002-06-04 | $13.23 | $19.61 | 14,800 | — | — |
| 2002-06-03 | $13.15 | $19.50 | 21,000 | — | — |
| 2002-05-31 | $13.45 | $19.94 | 9,000 | — | — |
| 2002-05-30 | $13.55 | $20.09 | 19,200 | — | — |
| 2002-05-29 | $13.50 | $20.01 | 4,200 | — | — |
| 2002-05-28 | $13.60 | $20.03 | 3,800 | — | — |
| 2002-05-24 | $13.53 | $19.92 | 5,200 | — | — |
| 2002-05-23 | $13.55 | $19.95 | 16,000 | — | — |
| 2002-05-22 | $13.57 | $19.98 | 4,400 | — | — |
| 2002-05-21 | $13.80 | $20.32 | 3,000 | — | — |
| 2002-05-20 | $14.05 | $20.69 | 10,400 | — | — |
| 2002-05-17 | $14.05 | $20.68 | 12,200 | — | — |
| 2002-05-16 | $14.05 | $20.69 | 3,800 | — | — |
| 2002-05-15 | $14.05 | $20.69 | 2,000 | — | — |
| 2002-05-14 | $14.00 | $20.62 | 8,400 | — | — |
| 2002-05-13 | $13.57 | $19.98 | 11,000 | — | — |
| 2002-05-10 | $13.65 | $20.10 | 14,800 | — | — |
| 2002-05-09 | $13.98 | $20.58 | 6,400 | — | — |
| 2002-05-08 | $13.90 | $20.47 | 7,400 | — | — |
| 2002-05-07 | $13.95 | $20.54 | 11,200 | — | — |
| 2002-05-06 | $14.16 | $20.85 | 6,200 | — | — |
| 2002-05-03 | $14.13 | $20.80 | 5,000 | — | — |
| 2002-05-02 | $14.18 | $20.88 | 29,000 | — | — |
| 2002-05-01 | $13.96 | $20.55 | 6,600 | — | — |
| 2002-04-30 | $13.88 | $20.43 | 17,800 | — | — |
| 2002-04-29 | $13.75 | $20.25 | 14,200 | — | — |
| 2002-04-26 | $13.73 | $20.21 | 13,200 | — | — |
| 2002-04-25 | $13.50 | $19.88 | 6,800 | — | — |
| 2002-04-24 | $13.33 | $19.62 | 16,200 | — | — |
| 2002-04-23 | $13.10 | $19.28 | 5,600 | — | — |
| 2002-04-22 | $13.28 | $19.55 | 11,600 | — | — |
| 2002-04-19 | $13.51 | $19.89 | 3,200 | — | — |
| 2002-04-18 | $13.55 | $19.95 | 2,800 | — | — |
| 2002-04-17 | $13.50 | $19.88 | 8,800 | — | — |
| 2002-04-16 | $13.40 | $19.73 | 27,400 | — | — |
| 2002-04-15 | $13.59 | $20.01 | 10,200 | — | — |
| 2002-04-12 | $13.58 | $19.99 | 14,200 | — | — |
| 2002-04-11 | $13.48 | $19.84 | 1,400 | — | — |
| 2002-04-10 | $13.44 | $19.79 | 13,400 | — | — |
| 2002-04-09 | $13.28 | $19.55 | 25,200 | — | — |
| 2002-04-08 | $13.35 | $19.66 | 6,400 | — | — |
| 2002-04-05 | $13.38 | $19.70 | 39,800 | — | — |
| 2002-04-04 | $13.33 | $19.62 | 15,400 | — | — |
| 2002-04-03 | $13.33 | $19.62 | 6,200 | — | — |
| 2002-04-02 | $13.48 | $19.84 | 4,200 | — | — |
| 2002-04-01 | $13.45 | $19.81 | 20,000 | — | — |
| 2002-03-28 | $13.43 | $19.77 | 5,600 | — | — |
| 2002-03-27 | $13.35 | $19.66 | 1,600 | — | — |
| 2002-03-26 | $13.34 | $19.65 | 8,400 | — | — |
| 2002-03-25 | $13.26 | $19.52 | 22,600 | — | — |
| 2002-03-22 | $13.20 | $19.43 | 5,600 | — | — |
| 2002-03-21 | $13.15 | $19.37 | 6,800 | — | — |
| 2002-03-20 | $13.03 | $19.18 | 3,800 | — | — |
| 2002-03-19 | $13.05 | $19.22 | 4,600 | — | — |
| 2002-03-18 | $12.85 | $18.92 | 14,600 | — | — |
| 2002-03-15 | $12.78 | $18.81 | 12,200 | — | — |
| 2002-03-14 | $12.75 | $18.78 | 2,000 | — | — |
| 2002-03-13 | $12.71 | $18.71 | 2,200 | — | — |
| 2002-03-12 | $12.80 | $18.85 | 4,200 | — | — |
| 2002-03-11 | $12.87 | $18.95 | 3,400 | — | — |
| 2002-03-08 | $12.93 | $19.03 | 4,600 | — | — |
| 2002-03-07 | $12.80 | $18.85 | 600 | — | — |
| 2002-03-06 | $12.80 | $18.85 | 34,000 | — | — |
| 2002-03-05 | $12.80 | $18.85 | 11,400 | — | — |
| 2002-03-04 | $12.75 | $18.78 | 5,600 | — | — |
| 2002-03-01 | $12.50 | $18.41 | 3,200 | — | — |
| 2002-02-28 | $12.43 | $18.31 | 5,800 | — | — |
| 2002-02-27 | $12.40 | $18.26 | 6,600 | — | — |
| 2002-02-26 | $12.25 | $18.04 | 5,800 | — | — |
| 2002-02-25 | $12.10 | $17.68 | 3,400 | — | — |
| 2002-02-22 | $12.03 | $17.57 | 7,000 | — | — |
| 2002-02-21 | $11.83 | $17.28 | 9,000 | — | — |
| 2002-02-20 | $11.80 | $17.25 | 3,600 | — | — |
| 2002-02-19 | $11.86 | $17.33 | 5,000 | — | — |
| 2002-02-15 | $11.85 | $17.32 | 57,000 | — | — |
| 2002-02-14 | $11.80 | $17.25 | 5,600 | — | — |
| 2002-02-13 | $11.88 | $17.36 | 1,400 | — | — |
| 2002-02-12 | $11.85 | $17.32 | 1,000 | — | — |
| 2002-02-11 | $11.83 | $17.28 | 1,800 | — | — |
| 2002-02-08 | $11.78 | $17.21 | 6,800 | — | — |
| 2002-02-07 | $11.98 | $17.50 | 10,400 | — | — |
| 2002-02-06 | $12.08 | $17.65 | 6,200 | — | — |
| 2002-02-05 | $12.06 | $17.63 | 1,200 | — | — |
| 2002-02-04 | $12.08 | $17.65 | 3,400 | — | — |
| 2002-02-01 | $12.25 | $17.90 | 4,000 | — | — |
| 2002-01-31 | $12.30 | $17.98 | 3,000 | — | — |
| 2002-01-30 | $12.30 | $17.98 | 2,600 | — | — |
| 2002-01-29 | $12.25 | $17.90 | 6,000 | — | — |
| 2002-01-28 | $12.25 | $17.90 | 7,800 | — | — |
| 2002-01-25 | $12.14 | $17.74 | 4,800 | — | — |
| 2002-01-24 | $12.37 | $18.07 | 5,400 | — | — |
| 2002-01-23 | $12.38 | $18.09 | 3,800 | — | — |
| 2002-01-22 | $12.38 | $18.09 | 2,200 | — | — |
| 2002-01-18 | $12.40 | $18.12 | 7,200 | — | — |
| 2002-01-17 | $12.43 | $18.16 | 6,800 | — | — |
| 2002-01-16 | $12.45 | $18.20 | 5,600 | — | — |
| 2002-01-15 | $12.68 | $18.52 | 5,800 | — | — |
| 2002-01-14 | $12.80 | $18.71 | 9,200 | — | — |
| 2002-01-11 | $12.78 | $18.67 | 3,000 | — | — |
| 2002-01-10 | $12.85 | $18.78 | 18,200 | — | — |
| 2002-01-09 | $12.88 | $18.82 | 31,200 | — | — |
| 2002-01-08 | $12.43 | $18.16 | 35,600 | — | — |
| 2002-01-07 | $12.20 | $17.83 | 4,400 | — | — |
| 2002-01-04 | $12.28 | $17.94 | 9,800 | — | — |
| 2002-01-03 | $12.45 | $18.20 | 17,400 | — | — |
| 2002-01-02 | $12.55 | $18.34 | 22,600 | — | — |