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
- 2000-03-23 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 | $17.05 | $18.03 | 56,300 | — | — |
| 2002-12-30 | $17.03 | $18.01 | 80,800 | — | — |
| 2002-12-27 | $17.07 | $18.05 | 48,500 | — | — |
| 2002-12-26 | $17.22 | $18.21 | 26,700 | — | — |
| 2002-12-24 | $17.28 | $18.27 | 42,500 | — | — |
| 2002-12-23 | $17.17 | $18.16 | 81,700 | — | — |
| 2002-12-20 | $17.11 | $18.09 | 198,800 | — | — |
| 2002-12-19 | $17.08 | $18.06 | 240,300 | — | — |
| 2002-12-18 | $17.62 | $18.63 | 117,900 | — | — |
| 2002-12-17 | $17.73 | $18.75 | 57,300 | — | — |
| 2002-12-16 | $17.95 | $18.98 | 49,200 | — | — |
| 2002-12-13 | $18.03 | $19.07 | 56,200 | — | — |
| 2002-12-12 | $17.78 | $18.80 | 61,100 | — | — |
| 2002-12-11 | $18.15 | $19.19 | 80,800 | — | — |
| 2002-12-10 | $18.00 | $19.04 | 116,000 | — | — |
| 2002-12-09 | $17.50 | $18.51 | 93,600 | — | — |
| 2002-12-06 | $17.76 | $18.78 | 81,300 | — | — |
| 2002-12-05 | $17.76 | $18.78 | 89,300 | — | — |
| 2002-12-04 | $18.05 | $19.09 | 107,600 | — | — |
| 2002-12-03 | $18.61 | $19.68 | 89,800 | — | — |
| 2002-12-02 | $18.79 | $19.87 | 88,300 | — | — |
| 2002-11-29 | $18.60 | $19.67 | 21,500 | — | — |
| 2002-11-27 | $18.74 | $19.82 | 57,100 | — | — |
| 2002-11-26 | $18.21 | $19.26 | 205,700 | — | — |
| 2002-11-25 | $18.78 | $19.86 | 218,600 | — | — |
| 2002-11-22 | $18.09 | $19.13 | 84,700 | — | — |
| 2002-11-21 | $17.76 | $18.78 | 121,500 | — | — |
| 2002-11-20 | $17.35 | $18.35 | 79,300 | — | — |
| 2002-11-19 | $16.87 | $17.84 | 98,800 | — | — |
| 2002-11-18 | $17.09 | $18.07 | 144,600 | — | — |
| 2002-11-15 | $17.41 | $18.41 | 141,600 | — | — |
| 2002-11-14 | $18.04 | $18.93 | 65,600 | — | — |
| 2002-11-13 | $17.36 | $18.22 | 83,700 | — | — |
| 2002-11-12 | $17.22 | $18.07 | 82,300 | — | — |
| 2002-11-11 | $17.21 | $18.06 | 94,500 | — | — |
| 2002-11-08 | $17.47 | $18.33 | 60,100 | — | — |
| 2002-11-07 | $17.57 | $18.44 | 150,200 | — | — |
| 2002-11-06 | $18.05 | $18.94 | 95,400 | — | — |
| 2002-11-05 | $18.20 | $19.10 | 161,600 | — | — |
| 2002-11-04 | $17.87 | $18.75 | 146,900 | — | — |
| 2002-11-01 | $17.20 | $18.05 | 74,600 | — | — |
| 2002-10-31 | $16.80 | $17.63 | 211,500 | — | — |
| 2002-10-30 | $17.25 | $18.10 | 153,000 | — | — |
| 2002-10-29 | $17.42 | $18.28 | 161,700 | — | — |
| 2002-10-28 | $18.06 | $18.95 | 109,600 | — | — |
| 2002-10-25 | $18.54 | $19.45 | 127,800 | — | — |
| 2002-10-24 | $18.83 | $19.76 | 89,500 | — | — |
| 2002-10-23 | $18.83 | $19.76 | 83,200 | — | — |
| 2002-10-22 | $18.71 | $19.63 | 133,000 | — | — |
| 2002-10-21 | $18.92 | $19.85 | 130,100 | — | — |
| 2002-10-18 | $18.89 | $19.82 | 476,500 | — | — |
| 2002-10-17 | $18.47 | $19.38 | 144,800 | — | — |
| 2002-10-16 | $17.82 | $18.70 | 267,500 | — | — |
| 2002-10-15 | $18.01 | $18.90 | 187,800 | — | — |
| 2002-10-14 | $16.63 | $17.45 | 71,100 | — | — |
| 2002-10-11 | $17.01 | $17.85 | 261,400 | — | — |
| 2002-10-10 | $15.99 | $16.78 | 167,000 | — | — |
| 2002-10-09 | $14.97 | $15.71 | 237,100 | — | — |
| 2002-10-08 | $15.51 | $16.27 | 255,700 | — | — |
| 2002-10-07 | $14.74 | $15.47 | 197,600 | — | — |
| 2002-10-04 | $14.93 | $15.67 | 182,300 | — | — |
| 2002-10-03 | $15.01 | $15.75 | 228,000 | — | — |
| 2002-10-02 | $15.66 | $16.43 | 158,400 | — | — |
| 2002-10-01 | $16.67 | $17.49 | 174,900 | — | — |
| 2002-09-30 | $15.85 | $16.63 | 214,000 | — | — |
| 2002-09-27 | $16.03 | $16.82 | 154,600 | — | — |
| 2002-09-26 | $16.57 | $17.39 | 159,100 | — | — |
| 2002-09-25 | $16.24 | $17.04 | 163,900 | — | — |
| 2002-09-24 | $16.03 | $16.82 | 140,400 | — | — |
| 2002-09-23 | $16.09 | $16.88 | 322,500 | — | — |
| 2002-09-20 | $16.63 | $17.45 | 135,100 | — | — |
| 2002-09-19 | $16.54 | $17.36 | 131,600 | — | — |
| 2002-09-18 | $17.09 | $17.93 | 83,800 | — | — |
| 2002-09-17 | $17.22 | $18.07 | 91,600 | — | — |
| 2002-09-16 | $17.46 | $18.32 | 72,600 | — | — |
| 2002-09-13 | $17.50 | $18.36 | 80,000 | — | — |
| 2002-09-12 | $17.29 | $18.14 | 262,600 | — | — |
| 2002-09-11 | $17.67 | $18.54 | 99,700 | — | — |
| 2002-09-10 | $17.45 | $18.31 | 60,800 | — | — |
| 2002-09-09 | $17.38 | $18.24 | 125,400 | — | — |
| 2002-09-06 | $17.24 | $18.09 | 74,200 | — | — |
| 2002-09-05 | $17.17 | $18.02 | 173,700 | — | — |
| 2002-09-04 | $17.36 | $18.22 | 93,700 | — | — |
| 2002-09-03 | $17.41 | $18.27 | 229,500 | — | — |
| 2002-08-30 | $17.88 | $18.76 | 94,100 | — | — |
| 2002-08-29 | $17.76 | $18.64 | 77,600 | — | — |
| 2002-08-28 | $18.00 | $18.89 | 114,100 | — | — |
| 2002-08-27 | $17.80 | $18.68 | 79,400 | — | — |
| 2002-08-26 | $18.29 | $19.19 | 118,500 | — | — |
| 2002-08-23 | $18.06 | $18.95 | 73,200 | — | — |
| 2002-08-22 | $18.30 | $19.06 | 133,400 | — | — |
| 2002-08-21 | $18.06 | $18.81 | 135,400 | — | — |
| 2002-08-20 | $17.86 | $18.60 | 106,700 | — | — |
| 2002-08-19 | $18.05 | $18.80 | 120,600 | — | — |
| 2002-08-16 | $18.18 | $18.93 | 120,700 | — | — |
| 2002-08-15 | $18.32 | $19.08 | 72,200 | — | — |
| 2002-08-14 | $18.20 | $18.95 | 150,900 | — | — |
| 2002-08-13 | $17.87 | $18.61 | 77,500 | — | — |
| 2002-08-12 | $18.17 | $18.92 | 36,100 | — | — |
| 2002-08-09 | $18.56 | $19.33 | 75,700 | — | — |
| 2002-08-08 | $18.11 | $18.86 | 64,900 | — | — |
| 2002-08-07 | $17.79 | $18.52 | 77,800 | — | — |
| 2002-08-06 | $17.57 | $18.30 | 180,900 | — | — |
| 2002-08-05 | $17.20 | $17.91 | 117,100 | — | — |
| 2002-08-02 | $17.67 | $18.40 | 99,200 | — | — |
| 2002-08-01 | $17.64 | $18.37 | 71,600 | — | — |
| 2002-07-31 | $18.04 | $18.78 | 184,300 | — | — |
| 2002-07-30 | $17.89 | $18.63 | 168,200 | — | — |
| 2002-07-29 | $18.83 | $19.61 | 160,100 | — | — |
| 2002-07-26 | $18.23 | $18.98 | 86,900 | — | — |
| 2002-07-25 | $18.27 | $19.02 | 187,200 | — | — |
| 2002-07-24 | $18.46 | $19.22 | 214,100 | — | — |
| 2002-07-23 | $17.35 | $18.07 | 203,500 | — | — |
| 2002-07-22 | $17.84 | $18.58 | 201,600 | — | — |
| 2002-07-19 | $18.34 | $19.10 | 155,900 | — | — |
| 2002-07-18 | $19.35 | $20.15 | 135,500 | — | — |
| 2002-07-17 | $19.50 | $20.31 | 192,900 | — | — |
| 2002-07-16 | $19.37 | $20.17 | 118,300 | — | — |
| 2002-07-15 | $19.61 | $20.42 | 145,000 | — | — |
| 2002-07-12 | $19.40 | $20.20 | 65,700 | — | — |
| 2002-07-11 | $19.68 | $20.49 | 130,500 | — | — |
| 2002-07-10 | $19.82 | $20.64 | 134,500 | — | — |
| 2002-07-09 | $20.93 | $21.79 | 101,100 | — | — |
| 2002-07-08 | $21.27 | $22.15 | 189,000 | — | — |
| 2002-07-05 | $20.84 | $21.70 | 89,400 | — | — |
| 2002-07-03 | $20.59 | $21.44 | 193,000 | — | — |
| 2002-07-02 | $20.38 | $21.22 | 272,700 | — | — |
| 2002-07-01 | $21.69 | $22.59 | 68,600 | — | — |
| 2002-06-28 | $21.86 | $22.76 | 186,500 | — | — |
| 2002-06-27 | $21.78 | $22.68 | 165,500 | — | — |
| 2002-06-26 | $21.81 | $22.71 | 145,200 | — | — |
| 2002-06-25 | $22.25 | $23.17 | 109,400 | — | — |
| 2002-06-24 | $21.74 | $22.64 | 125,700 | — | — |
| 2002-06-21 | $21.77 | $22.67 | 151,300 | — | — |
| 2002-06-20 | $22.56 | $23.49 | 154,100 | — | — |
| 2002-06-19 | $22.28 | $23.20 | 72,300 | — | — |
| 2002-06-18 | $22.28 | $23.20 | 84,600 | — | — |
| 2002-06-17 | $22.46 | $23.39 | 324,000 | — | — |
| 2002-06-14 | $21.81 | $22.71 | 140,800 | — | — |
| 2002-06-13 | $22.11 | $23.02 | 67,600 | — | — |
| 2002-06-12 | $22.64 | $23.57 | 137,400 | — | — |
| 2002-06-11 | $22.61 | $23.54 | 87,700 | — | — |
| 2002-06-10 | $22.82 | $23.76 | 46,900 | — | — |
| 2002-06-07 | $22.77 | $23.71 | 87,800 | — | — |
| 2002-06-06 | $22.63 | $23.56 | 76,000 | — | — |
| 2002-06-05 | $22.74 | $23.68 | 86,100 | — | — |
| 2002-06-04 | $22.79 | $23.73 | 150,700 | — | — |
| 2002-06-03 | $22.96 | $23.91 | 71,500 | — | — |
| 2002-05-31 | $23.07 | $24.02 | 113,600 | — | — |
| 2002-05-30 | $22.97 | $23.92 | 107,400 | — | — |
| 2002-05-29 | $22.96 | $23.91 | 311,600 | — | — |
| 2002-05-28 | $22.54 | $23.47 | 90,000 | — | — |
| 2002-05-24 | $22.41 | $23.34 | 65,900 | — | — |
| 2002-05-23 | $22.45 | $23.38 | 85,700 | — | — |
| 2002-05-22 | $22.17 | $23.09 | 97,800 | — | — |
| 2002-05-21 | $22.29 | $23.21 | 125,700 | — | — |
| 2002-05-20 | $21.76 | $22.66 | 149,200 | — | — |
| 2002-05-17 | $22.33 | $23.25 | 124,300 | — | — |
| 2002-05-16 | $22.30 | $23.22 | 239,000 | — | — |
| 2002-05-15 | $22.07 | $22.98 | 90,000 | — | — |
| 2002-05-14 | $22.06 | $22.97 | 94,400 | — | — |
| 2002-05-13 | $22.35 | $23.27 | 201,900 | — | — |
| 2002-05-10 | $21.99 | $22.90 | 90,700 | — | — |
| 2002-05-09 | $21.93 | $22.84 | 148,600 | — | — |
| 2002-05-08 | $22.13 | $23.04 | 158,300 | — | — |
| 2002-05-07 | $21.77 | $22.52 | 91,000 | — | — |
| 2002-05-06 | $21.75 | $22.50 | 137,000 | — | — |
| 2002-05-03 | $22.35 | $23.12 | 154,800 | — | — |
| 2002-05-02 | $22.31 | $23.08 | 111,500 | — | — |
| 2002-05-01 | $22.10 | $22.86 | 151,400 | — | — |
| 2002-04-30 | $21.86 | $22.62 | 133,500 | — | — |
| 2002-04-29 | $21.53 | $22.27 | 100,700 | — | — |
| 2002-04-26 | $21.32 | $22.06 | 136,600 | — | — |
| 2002-04-25 | $21.48 | $22.22 | 150,400 | — | — |
| 2002-04-24 | $21.71 | $22.46 | 88,500 | — | — |
| 2002-04-23 | $21.60 | $22.35 | 149,800 | — | — |
| 2002-04-22 | $22.23 | $23.00 | 162,600 | — | — |
| 2002-04-19 | $22.39 | $23.16 | 163,200 | — | — |
| 2002-04-18 | $21.67 | $22.42 | 167,100 | — | — |
| 2002-04-17 | $21.94 | $22.70 | 109,300 | — | — |
| 2002-04-16 | $22.11 | $22.87 | 99,700 | — | — |
| 2002-04-15 | $21.94 | $22.70 | 164,600 | — | — |
| 2002-04-12 | $22.18 | $22.95 | 111,600 | — | — |
| 2002-04-11 | $22.16 | $22.93 | 126,400 | — | — |
| 2002-04-10 | $22.20 | $22.97 | 249,500 | — | — |
| 2002-04-09 | $21.76 | $22.51 | 150,000 | — | — |
| 2002-04-08 | $21.75 | $22.50 | 105,100 | — | — |
| 2002-04-05 | $21.77 | $22.52 | 114,100 | — | — |
| 2002-04-04 | $21.65 | $22.40 | 86,400 | — | — |
| 2002-04-03 | $21.66 | $22.41 | 105,800 | — | — |
| 2002-04-02 | $21.59 | $22.34 | 105,400 | — | — |
| 2002-04-01 | $21.45 | $22.19 | 83,000 | — | — |
| 2002-03-28 | $21.67 | $22.42 | 77,500 | — | — |
| 2002-03-27 | $21.52 | $22.26 | 185,000 | — | — |
| 2002-03-26 | $21.00 | $21.73 | 115,400 | — | — |
| 2002-03-25 | $20.90 | $21.62 | 114,300 | — | — |
| 2002-03-22 | $21.18 | $21.91 | 114,700 | — | — |
| 2002-03-21 | $21.57 | $22.32 | 115,000 | — | — |
| 2002-03-20 | $21.89 | $22.65 | 142,800 | — | — |
| 2002-03-19 | $21.85 | $22.61 | 218,500 | — | — |
| 2002-03-18 | $21.38 | $22.12 | 143,300 | — | — |
| 2002-03-15 | $21.04 | $21.77 | 179,600 | — | — |
| 2002-03-14 | $20.87 | $21.59 | 155,600 | — | — |
| 2002-03-13 | $20.72 | $21.44 | 150,100 | — | — |
| 2002-03-12 | $21.10 | $21.83 | 85,000 | — | — |
| 2002-03-11 | $21.39 | $22.13 | 118,400 | — | — |
| 2002-03-08 | $21.32 | $22.06 | 122,500 | — | — |
| 2002-03-07 | $21.43 | $22.17 | 209,000 | — | — |
| 2002-03-06 | $21.56 | $22.31 | 150,100 | — | — |
| 2002-03-05 | $21.74 | $22.49 | 90,400 | — | — |
| 2002-03-04 | $21.59 | $22.34 | 102,300 | — | — |
| 2002-03-01 | $21.43 | $22.17 | 169,200 | — | — |
| 2002-02-28 | $20.80 | $21.52 | 155,400 | — | — |
| 2002-02-27 | $20.81 | $21.53 | 114,800 | — | — |
| 2002-02-26 | $20.31 | $21.01 | 103,500 | — | — |
| 2002-02-25 | $20.21 | $20.91 | 82,200 | — | — |
| 2002-02-22 | $19.96 | $20.65 | 179,700 | — | — |
| 2002-02-21 | $20.33 | $20.89 | 125,400 | — | — |
| 2002-02-20 | $20.64 | $21.21 | 121,600 | — | — |
| 2002-02-19 | $20.82 | $21.39 | 112,400 | — | — |
| 2002-02-15 | $20.82 | $21.39 | 76,400 | — | — |
| 2002-02-14 | $20.98 | $21.56 | 103,900 | — | — |
| 2002-02-13 | $20.89 | $21.46 | 102,100 | — | — |
| 2002-02-12 | $20.59 | $21.16 | 51,500 | — | — |
| 2002-02-11 | $20.84 | $21.41 | 156,300 | — | — |
| 2002-02-08 | $20.57 | $21.14 | 108,100 | — | — |
| 2002-02-07 | $20.57 | $21.14 | 101,400 | — | — |
| 2002-02-06 | $20.85 | $21.42 | 156,100 | — | — |
| 2002-02-05 | $20.90 | $21.47 | 239,400 | — | — |
| 2002-02-04 | $20.13 | $20.68 | 138,500 | — | — |
| 2002-02-01 | $19.88 | $20.43 | 140,000 | — | — |
| 2002-01-31 | $19.47 | $20.00 | 169,500 | — | — |
| 2002-01-30 | $19.46 | $19.99 | 129,500 | — | — |
| 2002-01-29 | $19.82 | $20.36 | 98,000 | — | — |
| 2002-01-28 | $20.06 | $20.61 | 187,400 | — | — |
| 2002-01-25 | $20.25 | $20.81 | 120,200 | — | — |
| 2002-01-24 | $20.39 | $20.95 | 190,400 | — | — |
| 2002-01-23 | $20.45 | $21.01 | 139,700 | — | — |
| 2002-01-22 | $20.07 | $20.62 | 177,000 | — | — |
| 2002-01-18 | $20.15 | $20.70 | 168,200 | — | — |
| 2002-01-17 | $20.28 | $20.84 | 114,500 | — | — |
| 2002-01-16 | $20.41 | $20.97 | 100,000 | — | — |
| 2002-01-15 | $20.65 | $21.22 | 96,300 | — | — |
| 2002-01-14 | $20.51 | $21.07 | 137,300 | — | — |
| 2002-01-11 | $20.65 | $21.22 | 192,600 | — | — |
| 2002-01-10 | $20.90 | $21.47 | 425,300 | — | — |
| 2002-01-09 | $20.64 | $21.21 | 111,000 | — | — |
| 2002-01-08 | $20.89 | $21.46 | 65,500 | — | — |
| 2002-01-07 | $21.17 | $21.75 | 112,500 | — | — |
| 2002-01-04 | $21.17 | $21.75 | 131,300 | — | — |
| 2002-01-03 | $20.94 | $21.52 | 314,800 | — | — |
| 2002-01-02 | $20.75 | $21.32 | 91,000 | — | — |