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
- 1973-05-03 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 | $12.37 | $20.00 | 360,584 | — | — |
| 2002-12-30 | $12.41 | $20.07 | 224,609 | — | — |
| 2002-12-27 | $12.48 | $20.18 | 558,707 | — | — |
| 2002-12-26 | $12.46 | $20.15 | 261,105 | — | — |
| 2002-12-24 | $12.34 | $19.96 | 62,357 | — | — |
| 2002-12-23 | $12.44 | $20.11 | 237,122 | — | — |
| 2002-12-20 | $12.34 | $19.96 | 469,239 | — | — |
| 2002-12-19 | $12.17 | $19.68 | 236,288 | — | — |
| 2002-12-18 | $11.99 | $19.38 | 223,358 | — | — |
| 2002-12-17 | $12.18 | $19.70 | 192,284 | — | — |
| 2002-12-16 | $12.11 | $19.58 | 179,145 | — | — |
| 2002-12-13 | $12.00 | $19.41 | 165,381 | — | — |
| 2002-12-12 | $12.08 | $19.54 | 192,075 | — | — |
| 2002-12-11 | $11.85 | $19.16 | 212,513 | — | — |
| 2002-12-10 | $11.82 | $19.11 | 178,728 | — | — |
| 2002-12-09 | $11.50 | $18.59 | 218,352 | — | — |
| 2002-12-06 | $12.03 | $19.45 | 207,299 | — | — |
| 2002-12-05 | $11.60 | $18.76 | 205,005 | — | — |
| 2002-12-04 | $11.58 | $18.73 | 352,659 | — | — |
| 2002-12-03 | $11.44 | $18.49 | 354,953 | — | — |
| 2002-12-02 | $11.61 | $18.78 | 323,253 | — | — |
| 2002-11-29 | $11.81 | $19.10 | 100,521 | — | — |
| 2002-11-27 | $11.90 | $19.24 | 344,317 | — | — |
| 2002-11-26 | $11.29 | $18.25 | 260,063 | — | — |
| 2002-11-25 | $11.62 | $18.79 | 245,255 | — | — |
| 2002-11-22 | $11.39 | $18.42 | 165,381 | — | — |
| 2002-11-21 | $11.41 | $18.45 | 155,370 | — | — |
| 2002-11-20 | $11.36 | $18.38 | 182,482 | — | — |
| 2002-11-19 | $11.01 | $17.81 | 198,332 | — | — |
| 2002-11-18 | $10.81 | $17.48 | 275,704 | — | — |
| 2002-11-15 | $11.15 | $18.04 | 231,491 | — | — |
| 2002-11-14 | $11.18 | $18.07 | 203,962 | — | — |
| 2002-11-13 | $11.09 | $17.93 | 248,592 | — | — |
| 2002-11-12 | $10.98 | $17.76 | 264,025 | — | — |
| 2002-11-11 | $10.96 | $17.72 | 144,108 | — | — |
| 2002-11-08 | $11.11 | $17.96 | 159,958 | — | — |
| 2002-11-07 | $11.13 | $18.00 | 225,860 | — | — |
| 2002-11-06 | $11.37 | $18.39 | 229,823 | — | — |
| 2002-11-05 | $11.35 | $18.36 | 213,347 | — | — |
| 2002-11-04 | $11.31 | $18.11 | 319,499 | — | — |
| 2002-11-01 | $11.13 | $17.83 | 279,041 | — | — |
| 2002-10-31 | $11.15 | $17.86 | 170,386 | — | — |
| 2002-10-30 | $11.18 | $17.90 | 589,990 | — | — |
| 2002-10-29 | $10.96 | $17.56 | 338,686 | — | — |
| 2002-10-28 | $11.00 | $17.63 | 130,970 | — | — |
| 2002-10-25 | $11.25 | $18.02 | 179,979 | — | — |
| 2002-10-24 | $11.24 | $18.00 | 362,878 | — | — |
| 2002-10-23 | $11.38 | $18.23 | 212,722 | — | — |
| 2002-10-22 | $11.09 | $17.76 | 170,803 | — | — |
| 2002-10-21 | $11.35 | $18.19 | 230,657 | — | — |
| 2002-10-18 | $11.23 | $17.99 | 340,355 | — | — |
| 2002-10-17 | $11.45 | $18.34 | 370,594 | — | — |
| 2002-10-16 | $10.51 | $16.83 | 246,298 | — | — |
| 2002-10-15 | $11.02 | $17.66 | 341,606 | — | — |
| 2002-10-14 | $10.42 | $16.70 | 235,662 | — | — |
| 2002-10-11 | $10.32 | $16.53 | 277,372 | — | — |
| 2002-10-10 | $10.09 | $16.16 | 271,741 | — | — |
| 2002-10-09 | $10.02 | $16.05 | 310,949 | — | — |
| 2002-10-08 | $10.54 | $16.88 | 307,612 | — | — |
| 2002-10-07 | $10.12 | $16.20 | 257,769 | — | — |
| 2002-10-04 | $10.38 | $16.63 | 224,609 | — | — |
| 2002-10-03 | $10.54 | $16.88 | 308,446 | — | — |
| 2002-10-02 | $10.45 | $16.74 | 300,938 | — | — |
| 2002-10-01 | $10.67 | $17.09 | 465,485 | — | — |
| 2002-09-30 | $10.67 | $17.09 | 533,264 | — | — |
| 2002-09-27 | $10.88 | $17.43 | 279,249 | — | — |
| 2002-09-26 | $11.02 | $17.66 | 428,571 | — | — |
| 2002-09-25 | $10.63 | $17.03 | 368,300 | — | — |
| 2002-09-24 | $10.47 | $16.77 | 227,112 | — | — |
| 2002-09-23 | $10.47 | $16.77 | 360,584 | — | — |
| 2002-09-20 | $10.58 | $16.94 | 905,944 | — | — |
| 2002-09-19 | $10.47 | $16.77 | 314,077 | — | — |
| 2002-09-18 | $10.62 | $17.01 | 359,333 | — | — |
| 2002-09-17 | $10.53 | $16.86 | 252,138 | — | — |
| 2002-09-16 | $10.58 | $16.94 | 262,982 | — | — |
| 2002-09-13 | $10.60 | $16.97 | 221,272 | — | — |
| 2002-09-12 | $10.53 | $16.86 | 265,693 | — | — |
| 2002-09-11 | $10.57 | $16.93 | 198,123 | — | — |
| 2002-09-10 | $10.55 | $16.90 | 353,493 | — | — |
| 2002-09-09 | $10.48 | $16.79 | 384,567 | — | — |
| 2002-09-06 | $10.58 | $16.94 | 446,298 | — | — |
| 2002-09-05 | $10.34 | $16.56 | 342,440 | — | — |
| 2002-09-04 | $10.80 | $17.30 | 387,070 | — | — |
| 2002-09-03 | $10.61 | $17.00 | 297,185 | — | — |
| 2002-08-30 | $10.98 | $17.58 | 247,758 | — | — |
| 2002-08-29 | $11.18 | $17.91 | 171,637 | — | — |
| 2002-08-28 | $10.97 | $17.57 | 188,947 | — | — |
| 2002-08-27 | $11.38 | $18.22 | 195,620 | — | — |
| 2002-08-26 | $11.34 | $18.17 | 210,219 | — | — |
| 2002-08-23 | $11.19 | $17.92 | 205,631 | — | — |
| 2002-08-22 | $11.63 | $18.62 | 138,895 | — | — |
| 2002-08-21 | $11.65 | $18.66 | 310,532 | — | — |
| 2002-08-20 | $11.44 | $18.32 | 101,773 | — | — |
| 2002-08-19 | $11.67 | $18.69 | 210,636 | — | — |
| 2002-08-16 | $11.53 | $18.47 | 225,026 | — | — |
| 2002-08-15 | $11.49 | $18.40 | 247,132 | — | — |
| 2002-08-14 | $11.66 | $18.67 | 220,229 | — | — |
| 2002-08-13 | $11.33 | $18.15 | 279,875 | — | — |
| 2002-08-12 | $11.46 | $18.35 | 215,224 | — | — |
| 2002-08-09 | $11.64 | $18.65 | 131,387 | — | — |
| 2002-08-08 | $11.51 | $18.43 | 143,900 | — | — |
| 2002-08-07 | $11.36 | $18.19 | 151,616 | — | — |
| 2002-08-06 | $11.12 | $17.82 | 136,601 | — | — |
| 2002-08-05 | $10.70 | $17.14 | 72,993 | — | — |
| 2002-08-02 | $11.00 | $17.63 | 171,429 | — | — |
| 2002-08-01 | $11.46 | $18.35 | 165,381 | — | — |
| 2002-07-31 | $11.71 | $18.75 | 140,772 | — | — |
| 2002-07-30 | $11.75 | $18.82 | 210,845 | — | — |
| 2002-07-29 | $11.96 | $18.99 | 455,057 | — | — |
| 2002-07-26 | $10.86 | $17.23 | 147,445 | — | — |
| 2002-07-25 | $10.81 | $17.15 | 366,632 | — | — |
| 2002-07-24 | $11.18 | $17.75 | 430,031 | — | — |
| 2002-07-23 | $10.45 | $16.59 | 181,230 | — | — |
| 2002-07-22 | $10.80 | $17.14 | 273,618 | — | — |
| 2002-07-19 | $11.40 | $18.09 | 317,414 | — | — |
| 2002-07-18 | $11.45 | $18.17 | 246,298 | — | — |
| 2002-07-17 | $11.64 | $18.48 | 228,989 | — | — |
| 2002-07-16 | $11.48 | $18.22 | 155,370 | — | — |
| 2002-07-15 | $11.50 | $18.26 | 268,196 | — | — |
| 2002-07-12 | $11.54 | $18.31 | 273,410 | — | — |
| 2002-07-11 | $11.75 | $18.65 | 303,233 | — | — |
| 2002-07-10 | $11.76 | $18.66 | 132,221 | — | — |
| 2002-07-09 | $11.91 | $18.90 | 183,733 | — | — |
| 2002-07-08 | $11.88 | $18.85 | 261,940 | — | — |
| 2002-07-05 | $12.33 | $19.57 | 109,281 | — | — |
| 2002-07-03 | $12.01 | $19.06 | 253,597 | — | — |
| 2002-07-02 | $12.04 | $19.11 | 222,106 | — | — |
| 2002-07-01 | $12.35 | $19.60 | 387,487 | — | — |
| 2002-06-28 | $12.37 | $19.64 | 830,031 | — | — |
| 2002-06-27 | $12.60 | $20.00 | 219,812 | — | — |
| 2002-06-26 | $12.20 | $19.37 | 315,120 | — | — |
| 2002-06-25 | $12.15 | $19.28 | 309,072 | — | — |
| 2002-06-24 | $12.21 | $19.38 | 348,488 | — | — |
| 2002-06-21 | $12.30 | $19.52 | 636,288 | — | — |
| 2002-06-20 | $12.18 | $19.33 | 317,205 | — | — |
| 2002-06-19 | $12.29 | $19.51 | 280,709 | — | — |
| 2002-06-18 | $12.37 | $19.64 | 221,898 | — | — |
| 2002-06-17 | $12.13 | $19.25 | 306,986 | — | — |
| 2002-06-14 | $12.12 | $19.24 | 167,883 | — | — |
| 2002-06-13 | $11.94 | $18.96 | 211,262 | — | — |
| 2002-06-12 | $12.01 | $19.06 | 319,082 | — | — |
| 2002-06-11 | $12.14 | $19.26 | 219,604 | — | — |
| 2002-06-10 | $12.32 | $19.55 | 240,876 | — | — |
| 2002-06-07 | $12.24 | $19.43 | 201,043 | — | — |
| 2002-06-06 | $12.18 | $19.34 | 330,553 | — | — |
| 2002-06-05 | $12.44 | $19.74 | 460,897 | — | — |
| 2002-06-04 | $12.49 | $19.83 | 593,118 | — | — |
| 2002-06-03 | $12.75 | $20.23 | 268,405 | — | — |
| 2002-05-31 | $13.19 | $20.94 | 422,315 | — | — |
| 2002-05-30 | $13.51 | $21.45 | 139,312 | — | — |
| 2002-05-29 | $13.43 | $21.31 | 123,879 | — | — |
| 2002-05-28 | $13.62 | $21.61 | 206,465 | — | — |
| 2002-05-24 | $13.88 | $22.03 | 221,272 | — | — |
| 2002-05-23 | $13.98 | $22.18 | 300,521 | — | — |
| 2002-05-22 | $13.62 | $21.61 | 159,541 | — | — |
| 2002-05-21 | $13.62 | $21.61 | 173,931 | — | — |
| 2002-05-20 | $13.68 | $21.71 | 195,620 | — | — |
| 2002-05-17 | $13.92 | $22.10 | 150,365 | — | — |
| 2002-05-16 | $13.78 | $21.87 | 193,952 | — | — |
| 2002-05-15 | $13.96 | $22.16 | 213,139 | — | — |
| 2002-05-14 | $13.91 | $22.08 | 398,957 | — | — |
| 2002-05-13 | $13.89 | $22.04 | 143,274 | — | — |
| 2002-05-10 | $13.68 | $21.71 | 162,878 | — | — |
| 2002-05-09 | $13.77 | $21.85 | 249,009 | — | — |
| 2002-05-08 | $13.91 | $22.07 | 225,652 | — | — |
| 2002-05-07 | $13.63 | $21.64 | 245,047 | — | — |
| 2002-05-06 | $13.35 | $21.20 | 168,509 | — | — |
| 2002-05-03 | $13.71 | $21.77 | 442,753 | — | — |
| 2002-05-02 | $13.63 | $21.64 | 254,223 | — | — |
| 2002-05-01 | $13.36 | $21.03 | 299,270 | — | — |
| 2002-04-30 | $13.03 | $20.51 | 478,832 | — | — |
| 2002-04-29 | $12.73 | $20.04 | 377,894 | — | — |
| 2002-04-26 | $13.08 | $20.59 | 229,823 | — | — |
| 2002-04-25 | $13.20 | $20.78 | 174,348 | — | — |
| 2002-04-24 | $12.92 | $20.34 | 275,704 | — | — |
| 2002-04-23 | $13.11 | $20.65 | 198,332 | — | — |
| 2002-04-22 | $13.21 | $20.80 | 187,278 | — | — |
| 2002-04-19 | $13.36 | $21.03 | 191,658 | — | — |
| 2002-04-18 | $13.52 | $21.28 | 404,380 | — | — |
| 2002-04-17 | $13.67 | $21.52 | 277,998 | — | — |
| 2002-04-16 | $13.76 | $21.66 | 290,719 | — | — |
| 2002-04-15 | $13.21 | $20.79 | 411,887 | — | — |
| 2002-04-12 | $13.43 | $21.14 | 663,191 | — | — |
| 2002-04-11 | $13.13 | $20.68 | 365,381 | — | — |
| 2002-04-10 | $13.28 | $20.91 | 493,014 | — | — |
| 2002-04-09 | $13.10 | $20.62 | 240,042 | — | — |
| 2002-04-08 | $13.32 | $20.97 | 279,458 | — | — |
| 2002-04-05 | $13.25 | $20.86 | 477,164 | — | — |
| 2002-04-04 | $13.00 | $20.47 | 877,581 | — | — |
| 2002-04-03 | $12.75 | $20.08 | 256,309 | — | — |
| 2002-04-02 | $13.11 | $20.65 | 243,170 | — | — |
| 2002-04-01 | $13.19 | $20.76 | 683,629 | — | — |
| 2002-03-28 | $13.24 | $20.84 | 318,665 | — | — |
| 2002-03-27 | $13.24 | $20.84 | 224,818 | — | — |
| 2002-03-26 | $13.20 | $20.78 | 326,590 | — | — |
| 2002-03-25 | $12.76 | $20.09 | 185,193 | — | — |
| 2002-03-22 | $13.18 | $20.74 | 567,466 | — | — |
| 2002-03-21 | $13.20 | $20.78 | 962,044 | — | — |
| 2002-03-20 | $12.93 | $20.35 | 366,840 | — | — |
| 2002-03-19 | $13.07 | $20.57 | 194,786 | — | — |
| 2002-03-18 | $12.99 | $20.45 | 255,474 | — | — |
| 2002-03-15 | $12.98 | $20.44 | 347,028 | — | — |
| 2002-03-14 | $12.81 | $20.17 | 469,239 | — | — |
| 2002-03-13 | $12.90 | $20.31 | 922,628 | — | — |
| 2002-03-12 | $12.70 | $20.00 | 436,913 | — | — |
| 2002-03-11 | $12.69 | $19.97 | 228,780 | — | — |
| 2002-03-08 | $12.57 | $19.79 | 109,906 | — | — |
| 2002-03-07 | $12.60 | $19.83 | 434,202 | — | — |
| 2002-03-06 | $12.52 | $19.72 | 1,061,731 | — | — |
| 2002-03-05 | $12.32 | $19.40 | 305,735 | — | — |
| 2002-03-04 | $12.43 | $19.57 | 652,138 | — | — |
| 2002-03-01 | $12.25 | $19.29 | 564,546 | — | — |
| 2002-02-28 | $11.87 | $18.69 | 521,376 | — | — |
| 2002-02-27 | $12.32 | $19.40 | 375,808 | — | — |
| 2002-02-26 | $12.10 | $19.05 | 369,343 | — | — |
| 2002-02-25 | $12.08 | $19.02 | 400,209 | — | — |
| 2002-02-22 | $11.98 | $18.87 | 169,760 | — | — |
| 2002-02-21 | $11.63 | $18.31 | 296,976 | — | — |
| 2002-02-20 | $12.05 | $18.98 | 272,576 | — | — |
| 2002-02-19 | $11.68 | $18.39 | 610,428 | — | — |
| 2002-02-15 | $11.84 | $18.65 | 177,059 | — | — |
| 2002-02-14 | $11.82 | $18.61 | 250,886 | — | — |
| 2002-02-13 | $12.04 | $18.95 | 437,331 | — | — |
| 2002-02-12 | $12.06 | $18.99 | 391,867 | — | — |
| 2002-02-11 | $12.03 | $18.77 | 209,176 | — | — |
| 2002-02-08 | $11.71 | $18.28 | 367,675 | — | — |
| 2002-02-07 | $11.54 | $18.00 | 181,439 | — | — |
| 2002-02-06 | $11.56 | $18.03 | 256,517 | — | — |
| 2002-02-05 | $11.86 | $18.51 | 298,436 | — | — |
| 2002-02-04 | $11.84 | $18.48 | 305,735 | — | — |
| 2002-02-01 | $11.80 | $18.40 | 293,222 | — | — |
| 2002-01-31 | $12.27 | $19.14 | 173,723 | — | — |
| 2002-01-30 | $12.13 | $18.93 | 358,916 | — | — |
| 2002-01-29 | $11.94 | $18.63 | 328,467 | — | — |
| 2002-01-28 | $12.25 | $19.11 | 1,024,400 | — | — |
| 2002-01-25 | $12.11 | $18.89 | 443,379 | — | — |
| 2002-01-24 | $12.28 | $19.15 | 284,463 | — | — |
| 2002-01-23 | $12.93 | $20.18 | 307,404 | — | — |
| 2002-01-22 | $12.73 | $19.86 | 239,208 | — | — |
| 2002-01-18 | $12.28 | $19.17 | 211,053 | — | — |
| 2002-01-17 | $12.68 | $19.78 | 1,442,961 | — | — |
| 2002-01-16 | $11.93 | $18.62 | 147,028 | — | — |
| 2002-01-15 | $12.46 | $19.44 | 95,933 | — | — |
| 2002-01-14 | $12.31 | $19.20 | 154,953 | — | — |
| 2002-01-11 | $12.32 | $19.22 | 154,119 | — | — |
| 2002-01-10 | $12.84 | $20.03 | 208,551 | — | — |
| 2002-01-09 | $12.63 | $19.71 | 200,834 | — | — |
| 2002-01-08 | $13.22 | $20.62 | 166,840 | — | — |
| 2002-01-07 | $12.75 | $19.89 | 247,132 | — | — |
| 2002-01-04 | $13.05 | $20.36 | 175,391 | — | — |
| 2002-01-03 | $12.97 | $20.24 | 179,353 | — | — |
| 2002-01-02 | $12.40 | $19.34 | 292,388 | — | — |