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
- 1997-06-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $16.80 | $20.66 | 12,500 |
| 2002-12-30 | $16.60 | $20.42 | 5,300 |
| 2002-12-27 | $16.55 | $20.36 | 8,400 |
| 2002-12-26 | $16.64 | $20.47 | 10,600 |
| 2002-12-24 | $16.92 | $20.81 | 5,500 |
| 2002-12-23 | $16.60 | $20.42 | 7,300 |
| 2002-12-20 | $16.95 | $20.85 | 10,500 |
| 2002-12-19 | $16.92 | $20.81 | 5,300 |
| 2002-12-18 | $16.79 | $20.65 | 147,700 |
| 2002-12-17 | $16.15 | $19.86 | 9,100 |
| 2002-12-16 | $15.64 | $19.24 | 8,000 |
| 2002-12-13 | $15.65 | $19.25 | 7,800 |
| 2002-12-12 | $15.65 | $19.25 | 20,600 |
| 2002-12-11 | $16.35 | $20.11 | 27,800 |
| 2002-12-10 | $16.34 | $20.10 | 13,900 |
| 2002-12-09 | $16.65 | $20.48 | 9,400 |
| 2002-12-06 | $16.91 | $20.80 | 11,800 |
| 2002-12-05 | $16.75 | $20.60 | 4,600 |
| 2002-12-04 | $17.07 | $20.99 | 9,800 |
| 2002-12-03 | $16.70 | $20.54 | 10,900 |
| 2002-12-02 | $16.66 | $20.49 | 10,300 |
| 2002-11-29 | $16.90 | $20.79 | 4,600 |
| 2002-11-27 | $16.74 | $20.59 | 12,400 |
| 2002-11-26 | $16.25 | $19.99 | 13,500 |
| 2002-11-25 | $16.60 | $20.42 | 12,500 |
| 2002-11-22 | $16.54 | $20.34 | 15,000 |
| 2002-11-21 | $16.53 | $20.33 | 12,900 |
| 2002-11-20 | $17.13 | $21.07 | 17,100 |
| 2002-11-19 | $16.86 | $20.74 | 2,800 |
| 2002-11-18 | $16.79 | $20.65 | 2,100 |
| 2002-11-15 | $17.12 | $21.06 | 8,000 |
| 2002-11-14 | $16.63 | $20.45 | 12,100 |
| 2002-11-13 | $16.35 | $20.11 | 2,300 |
| 2002-11-12 | $16.62 | $20.44 | 9,300 |
| 2002-11-11 | $16.54 | $20.34 | 8,300 |
| 2002-11-08 | $16.69 | $20.53 | 4,100 |
| 2002-11-07 | $16.50 | $20.29 | 4,100 |
| 2002-11-06 | $16.45 | $20.23 | 12,200 |
| 2002-11-05 | $16.80 | $20.66 | 12,100 |
| 2002-11-04 | $16.67 | $20.50 | 6,800 |
| 2002-11-01 | $15.66 | $19.26 | 9,800 |
| 2002-10-31 | $15.19 | $18.68 | 2,600 |
| 2002-10-30 | $15.20 | $18.69 | 5,100 |
| 2002-10-29 | $15.25 | $18.76 | 8,100 |
| 2002-10-28 | $15.33 | $18.85 | 8,500 |
| 2002-10-25 | $15.48 | $19.04 | 4,800 |
| 2002-10-24 | $15.21 | $18.71 | 11,800 |
| 2002-10-23 | $15.52 | $19.09 | 11,100 |
| 2002-10-22 | $15.05 | $18.51 | 13,700 |
| 2002-10-21 | $15.30 | $18.82 | 20,200 |
| 2002-10-18 | $15.34 | $18.87 | 6,700 |
| 2002-10-17 | $15.20 | $18.69 | 4,600 |
| 2002-10-16 | $15.56 | $19.14 | 4,000 |
| 2002-10-15 | $15.70 | $19.31 | 7,400 |
| 2002-10-14 | $15.40 | $18.94 | 7,500 |
| 2002-10-11 | $15.64 | $19.24 | 18,000 |
| 2002-10-10 | $14.90 | $18.33 | 13,100 |
| 2002-10-09 | $15.35 | $18.88 | 18,900 |
| 2002-10-08 | $15.55 | $19.13 | 21,900 |
| 2002-10-07 | $15.55 | $19.13 | 7,000 |
| 2002-10-04 | $15.20 | $18.69 | 5,700 |
| 2002-10-03 | $15.35 | $18.88 | 15,400 |
| 2002-10-02 | $15.18 | $18.67 | 9,300 |
| 2002-10-01 | $15.35 | $18.88 | 14,900 |
| 2002-09-30 | $15.25 | $18.76 | 12,900 |
| 2002-09-27 | $15.20 | $18.69 | 7,200 |
| 2002-09-26 | $15.50 | $19.06 | 6,200 |
| 2002-09-25 | $15.65 | $19.25 | 7,500 |
| 2002-09-24 | $15.60 | $19.19 | 12,900 |
| 2002-09-23 | $15.63 | $19.22 | 3,000 |
| 2002-09-20 | $16.15 | $19.86 | 5,800 |
| 2002-09-19 | $15.65 | $19.25 | 6,700 |
| 2002-09-18 | $16.18 | $19.90 | 7,000 |
| 2002-09-17 | $16.40 | $20.17 | 3,900 |
| 2002-09-16 | $16.65 | $20.48 | 4,100 |
| 2002-09-13 | $16.80 | $20.66 | 2,300 |
| 2002-09-12 | $16.70 | $20.54 | 5,300 |
| 2002-09-11 | $16.77 | $20.63 | 7,000 |
| 2002-09-10 | $16.45 | $20.23 | 6,000 |
| 2002-09-09 | $16.64 | $20.47 | 5,800 |
| 2002-09-06 | $16.58 | $20.39 | 6,300 |
| 2002-09-05 | $16.66 | $20.49 | 3,600 |
| 2002-09-04 | $16.56 | $20.37 | 6,100 |
| 2002-09-03 | $16.52 | $20.32 | 11,300 |
| 2002-08-30 | $16.55 | $20.36 | 15,400 |
| 2002-08-29 | $16.58 | $20.39 | 15,000 |
| 2002-08-28 | $16.43 | $20.21 | 8,700 |
| 2002-08-27 | $16.55 | $20.36 | 10,900 |
| 2002-08-26 | $16.30 | $20.05 | 7,000 |
| 2002-08-23 | $16.48 | $20.27 | 10,500 |
| 2002-08-22 | $16.55 | $20.36 | 10,500 |
| 2002-08-21 | $16.65 | $20.48 | 2,800 |
| 2002-08-20 | $16.50 | $20.29 | 3,900 |
| 2002-08-19 | $16.85 | $20.72 | 15,400 |
| 2002-08-16 | $16.93 | $20.82 | 5,500 |
| 2002-08-15 | $16.80 | $20.66 | 6,400 |
| 2002-08-14 | $16.82 | $20.69 | 10,100 |
| 2002-08-13 | $16.75 | $20.60 | 4,100 |
| 2002-08-12 | $17.20 | $21.15 | 6,100 |
| 2002-08-09 | $16.85 | $20.72 | 4,400 |
| 2002-08-08 | $16.80 | $20.66 | 3,400 |
| 2002-08-07 | $16.50 | $20.29 | 3,800 |
| 2002-08-06 | $16.65 | $20.48 | 12,600 |
| 2002-08-05 | $16.60 | $20.42 | 6,600 |
| 2002-08-02 | $17.15 | $21.09 | 7,200 |
| 2002-08-01 | $17.33 | $21.31 | 3,000 |
| 2002-07-31 | $17.75 | $21.83 | 4,700 |
| 2002-07-30 | $17.16 | $21.11 | 3,900 |
| 2002-07-29 | $16.66 | $20.49 | 3,900 |
| 2002-07-26 | $16.65 | $20.48 | 9,100 |
| 2002-07-25 | $16.86 | $20.74 | 3,600 |
| 2002-07-24 | $16.10 | $19.80 | 12,100 |
| 2002-07-23 | $16.84 | $20.71 | 8,100 |
| 2002-07-22 | $16.85 | $20.72 | 11,200 |
| 2002-07-19 | $17.69 | $21.76 | 5,300 |
| 2002-07-18 | $18.10 | $22.26 | 7,200 |
| 2002-07-17 | $18.61 | $22.89 | 4,600 |
| 2002-07-16 | $18.68 | $22.98 | 5,900 |
| 2002-07-15 | $18.76 | $23.07 | 5,100 |
| 2002-07-12 | $19.10 | $23.49 | 2,700 |
| 2002-07-11 | $18.91 | $23.26 | 5,800 |
| 2002-07-10 | $19.00 | $23.37 | 11,000 |
| 2002-07-09 | $19.20 | $23.61 | 3,900 |
| 2002-07-08 | $19.12 | $23.52 | 7,000 |
| 2002-07-05 | $19.10 | $23.49 | 11,000 |
| 2002-07-03 | $19.34 | $23.79 | 13,300 |
| 2002-07-02 | $19.43 | $23.90 | 21,600 |
| 2002-07-01 | $19.75 | $24.29 | 10,200 |
| 2002-06-28 | $19.65 | $24.17 | 5,700 |
| 2002-06-27 | $19.60 | $24.11 | 4,000 |
| 2002-06-26 | $19.95 | $24.54 | 9,200 |
| 2002-06-25 | $19.90 | $24.48 | 13,000 |
| 2002-06-24 | $19.68 | $24.20 | 6,900 |
| 2002-06-21 | $20.45 | $25.15 | 8,400 |
| 2002-06-20 | $21.02 | $25.85 | 8,700 |
| 2002-06-19 | $20.73 | $25.50 | 10,800 |
| 2002-06-18 | $21.15 | $26.01 | 6,800 |
| 2002-06-17 | $20.57 | $25.30 | 11,800 |
| 2002-06-14 | $20.68 | $25.43 | 2,200 |
| 2002-06-13 | $20.85 | $25.64 | 3,000 |
| 2002-06-12 | $20.90 | $25.71 | 7,900 |
| 2002-06-11 | $21.05 | $25.89 | 7,100 |
| 2002-06-10 | $20.72 | $25.48 | 700 |
| 2002-06-07 | $20.80 | $25.58 | 12,300 |
| 2002-06-06 | $20.65 | $25.40 | 4,300 |
| 2002-06-05 | $20.88 | $25.68 | 6,800 |
| 2002-06-04 | $20.70 | $25.46 | 13,400 |
| 2002-06-03 | $20.96 | $25.78 | 15,000 |
| 2002-05-31 | $21.60 | $25.28 | 5,600 |
| 2002-05-30 | $21.60 | $25.28 | 4,100 |
| 2002-05-29 | $21.50 | $25.16 | 2,100 |
| 2002-05-28 | $21.55 | $25.22 | 8,500 |
| 2002-05-24 | $21.59 | $25.27 | 5,800 |
| 2002-05-23 | $21.55 | $25.22 | 5,100 |
| 2002-05-22 | $21.57 | $25.24 | 5,500 |
| 2002-05-21 | $21.60 | $25.28 | 7,900 |
| 2002-05-20 | $21.40 | $25.04 | 5,300 |
| 2002-05-17 | $21.28 | $24.90 | 3,900 |
| 2002-05-16 | $21.09 | $24.68 | 4,800 |
| 2002-05-15 | $21.15 | $24.75 | 24,400 |
| 2002-05-14 | $20.95 | $24.52 | 3,800 |
| 2002-05-13 | $21.19 | $24.80 | 18,500 |
| 2002-05-10 | $21.17 | $24.78 | 13,900 |
| 2002-05-09 | $21.00 | $24.58 | 23,600 |
| 2002-05-08 | $20.95 | $24.52 | 6,900 |
| 2002-05-07 | $20.75 | $24.28 | 7,300 |
| 2002-05-06 | $20.70 | $24.23 | 9,700 |
| 2002-05-03 | $20.68 | $24.20 | 3,100 |
| 2002-05-02 | $20.20 | $23.64 | 11,600 |
| 2002-05-01 | $20.86 | $24.41 | 1,300 |
| 2002-04-30 | $20.86 | $24.41 | 2,200 |
| 2002-04-29 | $20.87 | $24.42 | 5,300 |
| 2002-04-26 | $20.85 | $24.40 | 2,100 |
| 2002-04-25 | $20.94 | $24.51 | 4,800 |
| 2002-04-24 | $20.70 | $24.23 | 6,100 |
| 2002-04-23 | $20.60 | $24.11 | 6,700 |
| 2002-04-22 | $20.98 | $24.55 | 7,500 |
| 2002-04-19 | $20.85 | $24.40 | 28,800 |
| 2002-04-18 | $21.05 | $24.64 | 23,000 |
| 2002-04-17 | $21.00 | $24.58 | 7,600 |
| 2002-04-16 | $20.90 | $24.46 | 3,600 |
| 2002-04-15 | $20.94 | $24.51 | 5,300 |
| 2002-04-12 | $20.95 | $24.52 | 3,400 |
| 2002-04-11 | $21.20 | $24.81 | 3,000 |
| 2002-04-10 | $21.15 | $24.75 | 3,000 |
| 2002-04-09 | $21.10 | $24.69 | 32,300 |
| 2002-04-08 | $21.25 | $24.87 | 3,000 |
| 2002-04-05 | $21.31 | $24.94 | 3,500 |
| 2002-04-04 | $21.46 | $25.11 | 15,300 |
| 2002-04-03 | $21.30 | $24.93 | 1,500 |
| 2002-04-02 | $21.20 | $24.81 | 1,500 |
| 2002-04-01 | $21.06 | $24.65 | 4,100 |
| 2002-03-28 | $21.21 | $24.82 | 6,500 |
| 2002-03-27 | $21.15 | $24.75 | 5,000 |
| 2002-03-26 | $21.02 | $24.60 | 3,300 |
| 2002-03-25 | $21.40 | $25.04 | 2,000 |
| 2002-03-22 | $21.25 | $24.87 | 3,200 |
| 2002-03-21 | $21.20 | $24.81 | 7,100 |
| 2002-03-20 | $21.20 | $24.81 | 5,800 |
| 2002-03-19 | $21.08 | $24.67 | 16,100 |
| 2002-03-18 | $21.98 | $25.72 | 37,700 |
| 2002-03-15 | $21.57 | $25.24 | 7,300 |
| 2002-03-14 | $21.34 | $24.97 | 7,800 |
| 2002-03-13 | $20.95 | $24.52 | 4,900 |
| 2002-03-12 | $20.74 | $24.27 | 2,800 |
| 2002-03-11 | $20.88 | $24.44 | 1,800 |
| 2002-03-08 | $20.85 | $24.40 | 12,100 |
| 2002-03-07 | $20.98 | $24.55 | 9,700 |
| 2002-03-06 | $20.64 | $24.16 | 6,500 |
| 2002-03-05 | $20.52 | $24.01 | 6,300 |
| 2002-03-04 | $20.68 | $24.20 | 10,000 |
| 2002-03-01 | $20.15 | $23.58 | 2,200 |
| 2002-02-28 | $19.55 | $22.88 | 3,100 |
| 2002-02-27 | $19.39 | $22.69 | 3,100 |
| 2002-02-26 | $19.32 | $22.61 | 5,400 |
| 2002-02-25 | $19.58 | $22.91 | 2,200 |
| 2002-02-22 | $19.70 | $23.06 | 4,100 |
| 2002-02-21 | $19.70 | $23.06 | 3,800 |
| 2002-02-20 | $19.55 | $22.88 | 4,600 |
| 2002-02-19 | $19.85 | $23.23 | 1,900 |
| 2002-02-15 | $20.08 | $23.50 | 1,000 |
| 2002-02-14 | $20.00 | $23.41 | 18,100 |
| 2002-02-13 | $19.71 | $23.07 | 6,300 |
| 2002-02-12 | $20.10 | $23.52 | 6,000 |
| 2002-02-11 | $19.95 | $23.35 | 19,600 |
| 2002-02-08 | $19.75 | $23.11 | 124,200 |
| 2002-02-07 | $20.13 | $23.56 | 4,300 |
| 2002-02-06 | $20.26 | $23.71 | 2,900 |
| 2002-02-05 | $20.34 | $23.80 | 4,400 |
| 2002-02-04 | $20.20 | $23.64 | 1,100 |
| 2002-02-01 | $20.45 | $23.93 | 6,900 |
| 2002-01-31 | $20.60 | $24.11 | 2,500 |
| 2002-01-30 | $20.40 | $23.87 | 6,000 |
| 2002-01-29 | $20.50 | $23.99 | 8,200 |
| 2002-01-28 | $20.88 | $24.44 | 9,400 |
| 2002-01-25 | $20.56 | $24.06 | 900 |
| 2002-01-24 | $21.00 | $24.58 | 9,800 |
| 2002-01-23 | $21.44 | $25.09 | 5,500 |
| 2002-01-22 | $21.25 | $24.87 | 3,000 |
| 2002-01-18 | $21.80 | $25.51 | 4,700 |
| 2002-01-17 | $21.85 | $25.57 | 3,100 |
| 2002-01-16 | $21.60 | $25.28 | 2,700 |
| 2002-01-15 | $21.97 | $25.71 | 6,800 |
| 2002-01-14 | $20.65 | $24.17 | 3,200 |
| 2002-01-11 | $20.80 | $24.34 | 5,000 |
| 2002-01-10 | $20.98 | $24.55 | 5,400 |
| 2002-01-09 | $20.95 | $24.52 | 12,300 |
| 2002-01-08 | $21.55 | $25.22 | 22,700 |
| 2002-01-07 | $21.23 | $24.85 | 16,400 |
| 2002-01-04 | $21.75 | $25.45 | 11,000 |
| 2002-01-03 | $21.97 | $25.71 | 5,900 |
| 2002-01-02 | $22.04 | $25.79 | 25,100 |