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 | $16.86 | $17.11 | 147,518 | — | — |
| 2002-12-30 | $16.81 | $17.07 | 94,809 | — | — |
| 2002-12-27 | $16.47 | $16.72 | 100,776 | — | — |
| 2002-12-26 | $16.56 | $16.81 | 238,791 | — | — |
| 2002-12-24 | $16.45 | $16.70 | 62,985 | — | — |
| 2002-12-23 | $16.52 | $16.76 | 231,277 | — | — |
| 2002-12-20 | $17.10 | $17.35 | 220,558 | — | — |
| 2002-12-19 | $16.82 | $17.08 | 292,825 | — | — |
| 2002-12-18 | $17.00 | $17.25 | 175,143 | — | — |
| 2002-12-17 | $17.55 | $17.81 | 343,434 | — | — |
| 2002-12-16 | $18.10 | $18.37 | 343,103 | — | — |
| 2002-12-13 | $17.57 | $17.83 | 208,182 | — | — |
| 2002-12-12 | $17.74 | $18.00 | 353,269 | — | — |
| 2002-12-11 | $17.91 | $18.18 | 306,638 | — | — |
| 2002-12-10 | $18.23 | $18.50 | 252,161 | — | — |
| 2002-12-09 | $18.28 | $18.55 | 223,763 | — | — |
| 2002-12-06 | $18.79 | $19.07 | 257,244 | — | — |
| 2002-12-05 | $18.46 | $18.74 | 234,481 | — | — |
| 2002-12-04 | $18.32 | $18.59 | 197,795 | — | — |
| 2002-12-03 | $18.34 | $18.62 | 110,500 | — | — |
| 2002-12-02 | $18.66 | $18.94 | 439,901 | — | — |
| 2002-11-29 | $18.65 | $18.93 | 95,583 | — | — |
| 2002-11-27 | $18.96 | $19.24 | 348,075 | — | — |
| 2002-11-26 | $18.73 | $19.01 | 288,405 | — | — |
| 2002-11-25 | $18.65 | $18.93 | 317,798 | — | — |
| 2002-11-22 | $18.01 | $18.28 | 393,712 | — | — |
| 2002-11-21 | $17.29 | $17.55 | 1,064,778 | — | — |
| 2002-11-20 | $16.11 | $16.35 | 1,040,910 | — | — |
| 2002-11-19 | $14.93 | $15.16 | 275,145 | — | — |
| 2002-11-18 | $15.21 | $15.44 | 301,997 | — | — |
| 2002-11-15 | $15.25 | $15.48 | 302,439 | — | — |
| 2002-11-14 | $15.02 | $15.25 | 294,593 | — | — |
| 2002-11-13 | $15.17 | $15.39 | 161,993 | — | — |
| 2002-11-12 | $14.76 | $14.98 | 118,014 | — | — |
| 2002-11-11 | $14.50 | $14.72 | 184,867 | — | — |
| 2002-11-08 | $14.52 | $14.73 | 128,401 | — | — |
| 2002-11-07 | $14.49 | $14.71 | 213,376 | — | — |
| 2002-11-06 | $14.67 | $14.89 | 317,246 | — | — |
| 2002-11-05 | $14.48 | $14.70 | 213,707 | — | — |
| 2002-11-04 | $15.03 | $15.26 | 293,046 | — | — |
| 2002-11-01 | $14.70 | $14.92 | 238,128 | — | — |
| 2002-10-31 | $14.44 | $14.66 | 275,919 | — | — |
| 2002-10-30 | $14.03 | $14.24 | 315,809 | — | — |
| 2002-10-29 | $13.71 | $13.92 | 308,848 | — | — |
| 2002-10-28 | $13.50 | $13.70 | 403,436 | — | — |
| 2002-10-25 | $13.35 | $13.55 | 476,587 | — | — |
| 2002-10-24 | $13.04 | $13.24 | 421,779 | — | — |
| 2002-10-23 | $13.03 | $13.23 | 81,218 | — | — |
| 2002-10-22 | $12.68 | $12.87 | 218,459 | — | — |
| 2002-10-21 | $12.90 | $13.10 | 229,619 | — | — |
| 2002-10-18 | $12.35 | $12.54 | 240,338 | — | — |
| 2002-10-17 | $11.81 | $11.99 | 165,308 | — | — |
| 2002-10-16 | $11.22 | $11.39 | 217,575 | — | — |
| 2002-10-15 | $11.78 | $11.96 | 260,007 | — | — |
| 2002-10-14 | $11.22 | $11.39 | 174,701 | — | — |
| 2002-10-11 | $10.90 | $11.06 | 174,038 | — | — |
| 2002-10-10 | $10.43 | $10.58 | 226,194 | — | — |
| 2002-10-09 | $9.95 | $10.09 | 778,362 | — | — |
| 2002-10-08 | $10.40 | $10.55 | 310,284 | — | — |
| 2002-10-07 | $10.05 | $10.21 | 463,437 | — | — |
| 2002-10-04 | $10.33 | $10.49 | 574,821 | — | — |
| 2002-10-03 | $10.60 | $10.76 | 640,237 | — | — |
| 2002-10-02 | $11.21 | $11.38 | 425,094 | — | — |
| 2002-10-01 | $11.76 | $11.94 | 726,427 | — | — |
| 2002-09-30 | $12.49 | $12.68 | 328,075 | — | — |
| 2002-09-27 | $12.62 | $12.81 | 409,955 | — | — |
| 2002-09-26 | $12.43 | $12.61 | 235,255 | — | — |
| 2002-09-25 | $12.41 | $12.59 | 124,865 | — | — |
| 2002-09-24 | $12.24 | $12.42 | 242,548 | — | — |
| 2002-09-23 | $12.28 | $12.46 | 198,348 | — | — |
| 2002-09-20 | $12.67 | $12.86 | 225,862 | — | — |
| 2002-09-19 | $12.85 | $13.04 | 161,109 | — | — |
| 2002-09-18 | $13.24 | $13.44 | 264,758 | — | — |
| 2002-09-17 | $13.04 | $13.24 | 140,004 | — | — |
| 2002-09-16 | $13.33 | $13.53 | 115,473 | — | — |
| 2002-09-13 | $13.12 | $13.32 | 145,639 | — | — |
| 2002-09-12 | $13.32 | $13.52 | 196,359 | — | — |
| 2002-09-11 | $13.61 | $13.82 | 192,049 | — | — |
| 2002-09-10 | $13.64 | $13.84 | 290,726 | — | — |
| 2002-09-09 | $13.74 | $13.94 | 188,845 | — | — |
| 2002-09-06 | $13.80 | $14.01 | 220,006 | — | — |
| 2002-09-05 | $13.66 | $13.86 | 105,749 | — | — |
| 2002-09-04 | $13.57 | $13.77 | 225,199 | — | — |
| 2002-09-03 | $13.39 | $13.59 | 155,695 | — | — |
| 2002-08-30 | $13.38 | $13.59 | 109,285 | — | — |
| 2002-08-29 | $13.80 | $14.01 | 221,221 | — | — |
| 2002-08-28 | $13.67 | $13.87 | 289,400 | — | — |
| 2002-08-27 | $13.86 | $14.06 | 106,412 | — | — |
| 2002-08-26 | $14.68 | $14.90 | 346,749 | — | — |
| 2002-08-23 | $14.00 | $14.21 | 176,358 | — | — |
| 2002-08-22 | $14.47 | $14.69 | 409,845 | — | — |
| 2002-08-21 | $14.62 | $14.84 | 530,290 | — | — |
| 2002-08-20 | $14.24 | $14.45 | 215,475 | — | — |
| 2002-08-19 | $14.51 | $14.72 | 238,459 | — | — |
| 2002-08-16 | $14.30 | $14.51 | 260,780 | — | — |
| 2002-08-15 | $14.30 | $14.51 | 425,536 | — | — |
| 2002-08-14 | $13.73 | $13.93 | 354,263 | — | — |
| 2002-08-13 | $13.41 | $13.61 | 250,725 | — | — |
| 2002-08-12 | $12.85 | $13.04 | 122,876 | — | — |
| 2002-08-09 | $13.09 | $13.28 | 189,397 | — | — |
| 2002-08-08 | $12.85 | $13.04 | 372,496 | — | — |
| 2002-08-07 | $12.94 | $13.14 | 419,569 | — | — |
| 2002-08-06 | $12.68 | $12.87 | 508,190 | — | — |
| 2002-08-05 | $12.41 | $12.59 | 359,015 | — | — |
| 2002-08-02 | $12.26 | $12.45 | 736,814 | — | — |
| 2002-08-01 | $13.03 | $13.23 | 1,031,849 | — | — |
| 2002-07-31 | $13.71 | $13.92 | 2,834,657 | — | — |
| 2002-07-30 | $19.26 | $19.55 | 190,944 | — | — |
| 2002-07-29 | $19.85 | $20.14 | 146,523 | — | — |
| 2002-07-26 | $18.91 | $19.20 | 249,288 | — | — |
| 2002-07-25 | $18.19 | $18.46 | 536,146 | — | — |
| 2002-07-24 | $17.38 | $17.64 | 347,854 | — | — |
| 2002-07-23 | $16.50 | $16.75 | 285,643 | — | — |
| 2002-07-22 | $17.65 | $17.91 | 117,020 | — | — |
| 2002-07-19 | $17.76 | $18.02 | 221,111 | — | — |
| 2002-07-18 | $17.83 | $18.10 | 194,480 | — | — |
| 2002-07-17 | $18.33 | $18.60 | 476,697 | — | — |
| 2002-07-16 | $19.46 | $19.75 | 318,682 | — | — |
| 2002-07-15 | $19.73 | $20.02 | 308,737 | — | — |
| 2002-07-12 | $20.07 | $20.37 | 269,620 | — | — |
| 2002-07-11 | $20.86 | $21.17 | 297,687 | — | — |
| 2002-07-10 | $20.72 | $21.03 | 198,569 | — | — |
| 2002-07-09 | $21.63 | $21.95 | 157,352 | — | — |
| 2002-07-08 | $21.54 | $21.86 | 76,245 | — | — |
| 2002-07-05 | $21.69 | $22.02 | 44,642 | — | — |
| 2002-07-03 | $20.76 | $21.07 | 120,224 | — | — |
| 2002-07-02 | $20.77 | $21.08 | 165,971 | — | — |
| 2002-07-01 | $21.66 | $21.98 | 206,856 | — | — |
| 2002-06-28 | $22.04 | $22.37 | 291,941 | — | — |
| 2002-06-27 | $22.17 | $22.50 | 168,071 | — | — |
| 2002-06-26 | $21.69 | $22.02 | 85,417 | — | — |
| 2002-06-25 | $21.75 | $22.07 | 173,927 | — | — |
| 2002-06-24 | $22.08 | $22.41 | 80,997 | — | — |
| 2002-06-21 | $22.22 | $22.55 | 125,639 | — | — |
| 2002-06-20 | $22.33 | $22.66 | 123,760 | — | — |
| 2002-06-19 | $22.45 | $22.79 | 97,572 | — | — |
| 2002-06-18 | $22.60 | $22.94 | 116,467 | — | — |
| 2002-06-17 | $22.90 | $23.24 | 89,837 | — | — |
| 2002-06-14 | $22.19 | $22.52 | 123,318 | — | — |
| 2002-06-13 | $22.11 | $22.44 | 167,297 | — | — |
| 2002-06-12 | $22.63 | $22.97 | 280,560 | — | — |
| 2002-06-11 | $22.27 | $22.61 | 114,478 | — | — |
| 2002-06-10 | $22.15 | $22.49 | 184,977 | — | — |
| 2002-06-07 | $21.67 | $22.00 | 166,745 | — | — |
| 2002-06-06 | $21.81 | $22.14 | 167,187 | — | — |
| 2002-06-05 | $21.50 | $21.82 | 211,718 | — | — |
| 2002-06-04 | $21.09 | $21.40 | 264,869 | — | — |
| 2002-06-03 | $21.10 | $21.42 | 293,046 | — | — |
| 2002-05-31 | $21.38 | $21.70 | 283,764 | — | — |
| 2002-05-30 | $21.24 | $21.56 | 337,025 | — | — |
| 2002-05-29 | $21.19 | $21.50 | 229,288 | — | — |
| 2002-05-28 | $21.54 | $21.86 | 159,452 | — | — |
| 2002-05-24 | $21.45 | $21.77 | 175,474 | — | — |
| 2002-05-23 | $21.72 | $22.05 | 257,576 | — | — |
| 2002-05-22 | $21.38 | $21.71 | 323,544 | — | — |
| 2002-05-21 | $21.73 | $22.05 | 321,555 | — | — |
| 2002-05-20 | $22.44 | $22.78 | 98,456 | — | — |
| 2002-05-17 | $22.10 | $22.43 | 221,111 | — | — |
| 2002-05-16 | $22.43 | $22.77 | 300,671 | — | — |
| 2002-05-15 | $22.95 | $23.29 | 117,130 | — | — |
| 2002-05-14 | $22.95 | $23.29 | 259,344 | — | — |
| 2002-05-13 | $21.78 | $22.11 | 93,925 | — | — |
| 2002-05-10 | $21.87 | $22.20 | 281,333 | — | — |
| 2002-05-09 | $22.40 | $22.73 | 246,857 | — | — |
| 2002-05-08 | $23.37 | $23.72 | 238,459 | — | — |
| 2002-05-07 | $22.81 | $23.15 | 331,390 | — | — |
| 2002-05-06 | $22.80 | $23.14 | 122,103 | — | — |
| 2002-05-03 | $23.53 | $23.88 | 183,430 | — | — |
| 2002-05-02 | $23.53 | $23.88 | 368,849 | — | — |
| 2002-05-01 | $23.80 | $24.16 | 1,226,550 | — | — |
| 2002-04-30 | $25.20 | $25.58 | 287,190 | — | — |
| 2002-04-29 | $24.40 | $24.76 | 112,047 | — | — |
| 2002-04-26 | $24.42 | $24.78 | 107,296 | — | — |
| 2002-04-25 | $24.83 | $25.21 | 54,919 | — | — |
| 2002-04-24 | $24.62 | $24.98 | 134,589 | — | — |
| 2002-04-23 | $24.52 | $24.88 | 131,937 | — | — |
| 2002-04-22 | $25.20 | $25.58 | 156,358 | — | — |
| 2002-04-19 | $25.19 | $25.56 | 64,311 | — | — |
| 2002-04-18 | $24.75 | $25.12 | 213,044 | — | — |
| 2002-04-17 | $24.98 | $25.35 | 183,430 | — | — |
| 2002-04-16 | $24.58 | $24.95 | 223,210 | — | — |
| 2002-04-15 | $24.45 | $24.82 | 160,888 | — | — |
| 2002-04-12 | $25.19 | $25.56 | 193,928 | — | — |
| 2002-04-11 | $24.88 | $25.25 | 444,210 | — | — |
| 2002-04-10 | $25.20 | $25.58 | 142,545 | — | — |
| 2002-04-09 | $25.11 | $25.49 | 324,207 | — | — |
| 2002-04-08 | $24.58 | $24.95 | 148,402 | — | — |
| 2002-04-05 | $24.48 | $24.85 | 206,967 | — | — |
| 2002-04-04 | $24.51 | $24.87 | 397,137 | — | — |
| 2002-04-03 | $23.57 | $23.93 | 306,527 | — | — |
| 2002-04-02 | $22.99 | $23.33 | 458,023 | — | — |
| 2002-04-01 | $23.89 | $24.25 | 236,360 | — | — |
| 2002-03-28 | $24.95 | $25.32 | 187,961 | — | — |
| 2002-03-27 | $25.20 | $25.58 | 167,408 | — | — |
| 2002-03-26 | $24.43 | $24.80 | 189,287 | — | — |
| 2002-03-25 | $24.36 | $24.73 | 262,769 | — | — |
| 2002-03-22 | $24.85 | $25.22 | 207,740 | — | — |
| 2002-03-21 | $25.47 | $25.85 | 198,127 | — | — |
| 2002-03-20 | $25.48 | $25.86 | 482,443 | — | — |
| 2002-03-19 | $25.35 | $25.73 | 486,421 | — | — |
| 2002-03-18 | $25.34 | $25.72 | 395,701 | — | — |
| 2002-03-15 | $25.20 | $25.58 | 445,647 | — | — |
| 2002-03-14 | $24.89 | $25.26 | 311,721 | — | — |
| 2002-03-13 | $24.78 | $25.15 | 337,799 | — | — |
| 2002-03-12 | $24.65 | $25.02 | 484,653 | — | — |
| 2002-03-11 | $24.34 | $24.71 | 406,972 | — | — |
| 2002-03-08 | $24.89 | $25.26 | 573,274 | — | — |
| 2002-03-07 | $24.43 | $24.80 | 833,060 | — | — |
| 2002-03-06 | $22.55 | $22.89 | 629,408 | — | — |
| 2002-03-05 | $21.63 | $21.95 | 215,586 | — | — |
| 2002-03-04 | $22.45 | $22.79 | 259,786 | — | — |
| 2002-03-01 | $22.61 | $22.95 | 94,699 | — | — |
| 2002-02-28 | $22.24 | $22.58 | 204,536 | — | — |
| 2002-02-27 | $22.61 | $22.95 | 127,407 | — | — |
| 2002-02-26 | $22.62 | $22.96 | 484,322 | — | — |
| 2002-02-25 | $22.40 | $22.73 | 99,782 | — | — |
| 2002-02-22 | $22.36 | $22.70 | 124,534 | — | — |
| 2002-02-21 | $21.92 | $22.25 | 146,744 | — | — |
| 2002-02-20 | $21.58 | $21.91 | 105,417 | — | — |
| 2002-02-19 | $21.25 | $21.57 | 254,703 | — | — |
| 2002-02-15 | $20.93 | $21.25 | 212,823 | — | — |
| 2002-02-14 | $21.24 | $21.56 | 76,798 | — | — |
| 2002-02-13 | $21.72 | $22.05 | 156,800 | — | — |
| 2002-02-12 | $21.27 | $21.59 | 371,170 | — | — |
| 2002-02-11 | $21.72 | $22.05 | 173,596 | — | — |
| 2002-02-08 | $21.99 | $22.32 | 171,717 | — | — |
| 2002-02-07 | $21.97 | $22.30 | 208,624 | — | — |
| 2002-02-06 | $21.45 | $21.77 | 175,364 | — | — |
| 2002-02-05 | $21.81 | $22.14 | 813,059 | — | — |
| 2002-02-04 | $21.65 | $21.97 | 124,423 | — | — |
| 2002-02-01 | $22.41 | $22.74 | 219,453 | — | — |
| 2002-01-31 | $22.97 | $23.31 | 471,062 | — | — |
| 2002-01-30 | $21.88 | $22.21 | 133,374 | — | — |
| 2002-01-29 | $21.68 | $22.01 | 173,706 | — | — |
| 2002-01-28 | $22.49 | $22.83 | 304,096 | — | — |
| 2002-01-25 | $22.23 | $22.56 | 276,803 | — | — |
| 2002-01-24 | $22.14 | $22.47 | 505,648 | — | — |
| 2002-01-23 | $21.14 | $21.46 | 366,087 | — | — |
| 2002-01-22 | $20.62 | $20.92 | 403,104 | — | — |
| 2002-01-18 | $20.39 | $20.70 | 392,607 | — | — |
| 2002-01-17 | $20.00 | $20.30 | 282,438 | — | — |
| 2002-01-16 | $19.04 | $19.33 | 212,602 | — | — |
| 2002-01-15 | $19.37 | $19.66 | 62,985 | — | — |
| 2002-01-14 | $19.32 | $19.61 | 84,201 | — | — |
| 2002-01-11 | $19.60 | $19.90 | 147,739 | — | — |
| 2002-01-10 | $19.91 | $20.21 | 336,583 | — | — |
| 2002-01-09 | $20.45 | $20.76 | 959,693 | — | — |
| 2002-01-08 | $19.32 | $19.61 | 346,418 | — | — |
| 2002-01-07 | $18.07 | $18.34 | 108,953 | — | — |
| 2002-01-04 | $18.18 | $18.45 | 134,368 | — | — |
| 2002-01-03 | $18.26 | $18.54 | 268,626 | — | — |
| 2002-01-02 | $18.10 | $18.37 | 409,734 | — | — |