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
- 2002-06-07 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 | $16.75 | $17.17 | 6,400 | — | — |
| 2002-12-30 | $16.79 | $17.20 | 18,200 | — | — |
| 2002-12-27 | $16.78 | $17.19 | 14,800 | — | — |
| 2002-12-26 | $17.28 | $17.70 | 18,000 | — | — |
| 2002-12-24 | $17.19 | $17.62 | 0 | — | — |
| 2002-12-23 | $17.19 | $17.62 | 13,000 | — | — |
| 2002-12-20 | $17.00 | $17.42 | 46,200 | — | — |
| 2002-12-19 | $16.88 | $17.29 | 36,600 | — | — |
| 2002-12-18 | $16.83 | $17.24 | 8,600 | — | — |
| 2002-12-17 | $16.92 | $17.34 | 25,600 | — | — |
| 2002-12-16 | $17.03 | $17.45 | 18,200 | — | — |
| 2002-12-13 | $16.89 | $17.30 | 32,000 | — | — |
| 2002-12-12 | $16.85 | $17.27 | 25,000 | — | — |
| 2002-12-11 | $16.48 | $16.88 | 28,600 | — | — |
| 2002-12-10 | $16.25 | $16.65 | 24,000 | — | — |
| 2002-12-09 | $15.95 | $16.35 | 26,000 | — | — |
| 2002-12-06 | $15.74 | $16.13 | 18,600 | — | — |
| 2002-12-05 | $15.68 | $16.06 | 13,000 | — | — |
| 2002-12-04 | $15.81 | $16.20 | 15,600 | — | — |
| 2002-12-03 | $15.77 | $16.16 | 65,800 | — | — |
| 2002-12-02 | $15.68 | $16.07 | 38,600 | — | — |
| 2002-11-29 | $15.79 | $16.18 | 10,200 | — | — |
| 2002-11-27 | $15.59 | $15.97 | 25,600 | — | — |
| 2002-11-26 | $15.36 | $15.74 | 11,200 | — | — |
| 2002-11-25 | $15.72 | $16.11 | 14,600 | — | — |
| 2002-11-22 | $15.41 | $15.79 | 26,800 | — | — |
| 2002-11-21 | $14.90 | $15.26 | 34,600 | — | — |
| 2002-11-20 | $14.48 | $14.84 | 60,400 | — | — |
| 2002-11-19 | $14.34 | $14.70 | 21,200 | — | — |
| 2002-11-18 | $14.45 | $14.81 | 41,200 | — | — |
| 2002-11-15 | $14.49 | $14.85 | 15,000 | — | — |
| 2002-11-14 | $14.65 | $15.01 | 2,600 | — | — |
| 2002-11-13 | $14.54 | $14.90 | 43,400 | — | — |
| 2002-11-12 | $14.55 | $14.91 | 16,600 | — | — |
| 2002-11-11 | $14.52 | $14.87 | 31,400 | — | — |
| 2002-11-08 | $14.68 | $15.04 | 39,000 | — | — |
| 2002-11-07 | $14.67 | $15.03 | 12,200 | — | — |
| 2002-11-06 | $14.72 | $15.08 | 54,600 | — | — |
| 2002-11-05 | $14.90 | $15.26 | 77,400 | — | — |
| 2002-11-04 | $15.38 | $15.76 | 36,800 | — | — |
| 2002-11-01 | $14.96 | $15.33 | 59,400 | — | — |
| 2002-10-31 | $14.75 | $15.12 | 24,200 | — | — |
| 2002-10-30 | $15.01 | $15.38 | 60,800 | — | — |
| 2002-10-29 | $15.17 | $15.54 | 26,200 | — | — |
| 2002-10-28 | $15.70 | $16.09 | 17,600 | — | — |
| 2002-10-25 | $15.46 | $15.84 | 17,200 | — | — |
| 2002-10-24 | $15.38 | $15.76 | 61,600 | — | — |
| 2002-10-23 | $14.98 | $15.35 | 26,000 | — | — |
| 2002-10-22 | $15.00 | $15.37 | 16,800 | — | — |
| 2002-10-21 | $15.88 | $16.27 | 32,600 | — | — |
| 2002-10-18 | $15.53 | $15.91 | 31,200 | — | — |
| 2002-10-17 | $15.21 | $15.59 | 23,000 | — | — |
| 2002-10-16 | $14.77 | $15.13 | 10,800 | — | — |
| 2002-10-15 | $14.93 | $15.30 | 55,800 | — | — |
| 2002-10-14 | $14.00 | $14.35 | 33,000 | — | — |
| 2002-10-11 | $14.04 | $14.38 | 20,000 | — | — |
| 2002-10-10 | $13.74 | $14.08 | 50,000 | — | — |
| 2002-10-09 | $13.30 | $13.63 | 47,400 | — | — |
| 2002-10-08 | $13.86 | $14.20 | 52,600 | — | — |
| 2002-10-07 | $13.51 | $13.84 | 40,400 | — | — |
| 2002-10-04 | $13.62 | $13.96 | 51,600 | — | — |
| 2002-10-03 | $13.70 | $14.03 | 56,600 | — | — |
| 2002-10-02 | $14.03 | $14.38 | 31,000 | — | — |
| 2002-10-01 | $14.34 | $14.70 | 35,400 | — | — |
| 2002-09-30 | $14.08 | $14.43 | 77,800 | — | — |
| 2002-09-27 | $13.79 | $14.13 | 25,400 | — | — |
| 2002-09-26 | $14.14 | $14.30 | 18,800 | — | — |
| 2002-09-25 | $13.92 | $14.08 | 24,200 | — | — |
| 2002-09-24 | $13.60 | $13.75 | 47,000 | — | — |
| 2002-09-23 | $13.65 | $13.80 | 29,200 | — | — |
| 2002-09-20 | $14.11 | $14.27 | 74,800 | — | — |
| 2002-09-19 | $14.14 | $14.30 | 26,400 | — | — |
| 2002-09-18 | $14.49 | $14.65 | 12,600 | — | — |
| 2002-09-17 | $14.74 | $14.91 | 9,800 | — | — |
| 2002-09-16 | $14.75 | $14.92 | 5,400 | — | — |
| 2002-09-13 | $14.67 | $14.84 | 13,400 | — | — |
| 2002-09-12 | $14.78 | $14.94 | 16,000 | — | — |
| 2002-09-11 | $15.07 | $15.24 | 14,000 | — | — |
| 2002-09-10 | $14.89 | $15.05 | 15,000 | — | — |
| 2002-09-09 | $14.99 | $15.16 | 7,400 | — | — |
| 2002-09-06 | $14.90 | $15.06 | 13,800 | — | — |
| 2002-09-05 | $14.90 | $15.07 | 8,200 | — | — |
| 2002-09-04 | $14.88 | $15.04 | 16,600 | — | — |
| 2002-09-03 | $14.86 | $15.03 | 27,600 | — | — |
| 2002-08-30 | $15.08 | $15.25 | 11,800 | — | — |
| 2002-08-29 | $14.96 | $15.13 | 13,600 | — | — |
| 2002-08-28 | $15.06 | $15.23 | 21,600 | — | — |
| 2002-08-27 | $15.38 | $15.55 | 137,800 | — | — |
| 2002-08-26 | $16.09 | $16.27 | 2,000 | — | — |
| 2002-08-23 | $15.99 | $16.17 | 7,000 | — | — |
| 2002-08-22 | $16.05 | $16.23 | 215,400 | — | — |
| 2002-08-21 | $16.23 | $16.41 | 39,400 | — | — |
| 2002-08-20 | $16.11 | $16.29 | 28,600 | — | — |
| 2002-08-19 | $15.75 | $15.93 | 44,200 | — | — |
| 2002-08-16 | $15.72 | $15.90 | 1,000 | — | — |
| 2002-08-15 | $15.75 | $15.92 | 54,400 | — | — |
| 2002-08-14 | $15.97 | $16.15 | 44,600 | — | — |
| 2002-08-13 | $15.85 | $16.03 | 19,400 | — | — |
| 2002-08-12 | $15.82 | $16.00 | 4,000 | — | — |
| 2002-08-09 | $16.09 | $16.27 | 5,800 | — | — |
| 2002-08-08 | $15.92 | $16.10 | 38,400 | — | — |
| 2002-08-07 | $15.72 | $15.90 | 5,800 | — | — |
| 2002-08-06 | $15.70 | $15.88 | 10,000 | — | — |
| 2002-08-05 | $15.61 | $15.78 | 3,200 | — | — |
| 2002-08-02 | $15.73 | $15.90 | 15,600 | — | — |
| 2002-08-01 | $15.61 | $15.79 | 25,000 | — | — |
| 2002-07-31 | $15.49 | $15.67 | 11,000 | — | — |
| 2002-07-30 | $15.32 | $15.49 | 8,000 | — | — |
| 2002-07-29 | $15.21 | $15.38 | 71,400 | — | — |
| 2002-07-26 | $14.78 | $14.94 | 19,400 | — | — |
| 2002-07-25 | $14.91 | $15.07 | 37,200 | — | — |
| 2002-07-24 | $14.73 | $14.89 | 22,400 | — | — |
| 2002-07-23 | $14.50 | $14.66 | 44,200 | — | — |
| 2002-07-22 | $14.96 | $15.13 | 31,600 | — | — |
| 2002-07-19 | $15.35 | $15.52 | 44,400 | — | — |
| 2002-07-18 | $15.85 | $16.03 | 39,200 | — | — |
| 2002-07-17 | $15.89 | $16.07 | 16,600 | — | — |
| 2002-07-16 | $15.77 | $15.94 | 14,000 | — | — |
| 2002-07-15 | $15.85 | $16.03 | 32,200 | — | — |
| 2002-07-12 | $15.85 | $16.03 | 9,400 | — | — |
| 2002-07-11 | $16.22 | $16.40 | 10,600 | — | — |
| 2002-07-10 | $16.63 | $16.81 | 19,000 | — | — |
| 2002-07-09 | $16.87 | $17.06 | 10,000 | — | — |
| 2002-07-08 | $16.64 | $16.83 | 10,000 | — | — |
| 2002-07-05 | $16.30 | $16.48 | 3,000 | — | — |
| 2002-07-03 | $16.29 | $16.48 | 2,000 | — | — |
| 2002-07-02 | $16.32 | $16.50 | 30,200 | — | — |
| 2002-07-01 | $16.80 | $16.99 | 18,800 | — | — |
| 2002-06-28 | $16.66 | $16.84 | 39,600 | — | — |
| 2002-06-27 | $16.45 | $16.44 | 502,600 | — | — |
| 2002-06-26 | $16.08 | $16.08 | 18,600 | — | — |
| 2002-06-25 | $16.50 | $16.50 | 1,400 | — | — |
| 2002-06-24 | $16.33 | $16.33 | 8,200 | — | — |
| 2002-06-21 | $16.45 | $16.45 | 5,000 | — | — |
| 2002-06-20 | $16.63 | $16.62 | 11,600 | — | — |
| 2002-06-19 | $16.70 | $16.70 | 2,400 | — | — |
| 2002-06-18 | $16.70 | $16.70 | 26,800 | — | — |
| 2002-06-17 | $16.76 | $16.76 | 29,600 | — | — |
| 2002-06-14 | $16.63 | $16.62 | 24,400 | — | — |
| 2002-06-13 | $16.81 | $16.81 | 21,600 | — | — |
| 2002-06-12 | $17.11 | $17.10 | 73,000 | — | — |
| 2002-06-11 | $16.98 | $16.98 | 62,200 | — | — |
| 2002-06-10 | $17.12 | $17.12 | 29,800 | — | — |
| 2002-06-07 | $17.40 | $17.40 | 256,000 | — | — |