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 | $13.67 | $23.07 | 364,896 | — | — |
| 2002-12-30 | $13.60 | $22.94 | 187,897 | — | — |
| 2002-12-27 | $13.71 | $23.13 | 306,921 | — | — |
| 2002-12-26 | $13.79 | $23.26 | 436,563 | — | — |
| 2002-12-24 | $13.57 | $22.90 | 127,965 | — | — |
| 2002-12-23 | $13.75 | $23.20 | 194,043 | — | — |
| 2002-12-20 | $13.85 | $23.37 | 384,035 | — | — |
| 2002-12-19 | $13.85 | $23.37 | 274,930 | — | — |
| 2002-12-18 | $13.65 | $23.03 | 151,435 | — | — |
| 2002-12-17 | $13.87 | $23.39 | 69,710 | — | — |
| 2002-12-16 | $14.02 | $23.65 | 351,625 | — | — |
| 2002-12-13 | $13.64 | $23.01 | 202,984 | — | — |
| 2002-12-12 | $14.16 | $23.89 | 178,397 | — | — |
| 2002-12-11 | $13.80 | $23.28 | 117,069 | — | — |
| 2002-12-10 | $13.65 | $23.03 | 193,764 | — | — |
| 2002-12-09 | $13.49 | $22.75 | 197,955 | — | — |
| 2002-12-06 | $13.72 | $23.15 | 116,370 | — | — |
| 2002-12-05 | $13.74 | $23.17 | 160,236 | — | — |
| 2002-12-04 | $13.80 | $23.28 | 211,087 | — | — |
| 2002-12-03 | $13.80 | $23.28 | 286,944 | — | — |
| 2002-12-02 | $14.42 | $24.33 | 331,089 | — | — |
| 2002-11-29 | $14.21 | $23.97 | 128,105 | — | — |
| 2002-11-27 | $14.32 | $24.15 | 260,960 | — | — |
| 2002-11-26 | $13.51 | $22.79 | 285,966 | — | — |
| 2002-11-25 | $13.67 | $23.07 | 553,771 | — | — |
| 2002-11-22 | $13.57 | $22.90 | 681,876 | — | — |
| 2002-11-21 | $13.06 | $22.04 | 277,444 | — | — |
| 2002-11-20 | $12.93 | $21.82 | 67,056 | — | — |
| 2002-11-19 | $12.86 | $21.69 | 242,100 | — | — |
| 2002-11-18 | $12.74 | $21.50 | 147,244 | — | — |
| 2002-11-15 | $12.85 | $21.68 | 224,079 | — | — |
| 2002-11-14 | $12.99 | $21.92 | 131,318 | — | — |
| 2002-11-13 | $12.78 | $21.56 | 130,480 | — | — |
| 2002-11-12 | $12.86 | $21.53 | 223,241 | — | — |
| 2002-11-11 | $12.53 | $20.98 | 271,437 | — | — |
| 2002-11-08 | $12.46 | $20.86 | 258,724 | — | — |
| 2002-11-07 | $12.49 | $20.92 | 379,565 | — | — |
| 2002-11-06 | $12.81 | $21.46 | 236,372 | — | — |
| 2002-11-05 | $12.86 | $21.54 | 168,059 | — | — |
| 2002-11-04 | $12.77 | $21.39 | 274,650 | — | — |
| 2002-11-01 | $12.74 | $21.34 | 335,280 | — | — |
| 2002-10-31 | $13.04 | $21.84 | 209,969 | — | — |
| 2002-10-30 | $12.63 | $21.16 | 200,330 | — | — |
| 2002-10-29 | $12.41 | $20.78 | 482,105 | — | — |
| 2002-10-28 | $12.96 | $21.70 | 183,147 | — | — |
| 2002-10-25 | $13.21 | $22.12 | 219,748 | — | — |
| 2002-10-24 | $13.06 | $21.88 | 269,761 | — | — |
| 2002-10-23 | $13.54 | $22.67 | 210,388 | — | — |
| 2002-10-22 | $13.42 | $22.48 | 238,328 | — | — |
| 2002-10-21 | $13.39 | $22.42 | 257,327 | — | — |
| 2002-10-18 | $13.49 | $22.60 | 534,632 | — | — |
| 2002-10-17 | $12.91 | $21.63 | 1,003,465 | — | — |
| 2002-10-16 | $11.81 | $19.78 | 232,461 | — | — |
| 2002-10-15 | $12.24 | $20.50 | 191,948 | — | — |
| 2002-10-14 | $11.17 | $18.71 | 108,268 | — | — |
| 2002-10-11 | $11.33 | $18.98 | 231,483 | — | — |
| 2002-10-10 | $11.11 | $18.61 | 179,375 | — | — |
| 2002-10-09 | $10.68 | $17.89 | 135,788 | — | — |
| 2002-10-08 | $11.02 | $18.45 | 114,694 | — | — |
| 2002-10-07 | $11.01 | $18.44 | 108,407 | — | — |
| 2002-10-04 | $11.36 | $19.03 | 524,853 | — | — |
| 2002-10-03 | $11.35 | $19.00 | 620,687 | — | — |
| 2002-10-02 | $11.80 | $19.76 | 271,437 | — | — |
| 2002-10-01 | $12.10 | $20.26 | 528,765 | — | — |
| 2002-09-30 | $11.99 | $20.08 | 312,090 | — | — |
| 2002-09-27 | $12.31 | $20.62 | 217,094 | — | — |
| 2002-09-26 | $12.56 | $21.04 | 253,556 | — | — |
| 2002-09-25 | $12.16 | $20.37 | 310,274 | — | — |
| 2002-09-24 | $12.29 | $20.58 | 212,344 | — | — |
| 2002-09-23 | $12.36 | $20.69 | 988,517 | — | — |
| 2002-09-20 | $12.60 | $21.10 | 256,070 | — | — |
| 2002-09-19 | $12.67 | $21.22 | 352,603 | — | — |
| 2002-09-18 | $12.61 | $21.12 | 336,817 | — | — |
| 2002-09-17 | $12.71 | $21.28 | 189,294 | — | — |
| 2002-09-16 | $12.85 | $21.52 | 123,774 | — | — |
| 2002-09-13 | $12.88 | $21.58 | 125,311 | — | — |
| 2002-09-12 | $12.88 | $21.57 | 198,653 | — | — |
| 2002-09-11 | $12.87 | $21.56 | 165,545 | — | — |
| 2002-09-10 | $13.01 | $21.78 | 146,545 | — | — |
| 2002-09-09 | $12.96 | $21.70 | 247,129 | — | — |
| 2002-09-06 | $12.85 | $21.52 | 429,438 | — | — |
| 2002-09-05 | $12.82 | $21.47 | 129,781 | — | — |
| 2002-09-04 | $12.80 | $21.44 | 180,912 | — | — |
| 2002-09-03 | $12.85 | $21.52 | 249,644 | — | — |
| 2002-08-30 | $13.07 | $21.89 | 100,584 | — | — |
| 2002-08-29 | $12.88 | $21.57 | 174,346 | — | — |
| 2002-08-28 | $13.10 | $21.94 | 149,619 | — | — |
| 2002-08-27 | $13.34 | $22.35 | 200,470 | — | — |
| 2002-08-26 | $13.20 | $22.11 | 125,590 | — | — |
| 2002-08-23 | $13.10 | $21.94 | 667,626 | — | — |
| 2002-08-22 | $13.64 | $22.84 | 424,548 | — | — |
| 2002-08-21 | $13.24 | $22.18 | 253,136 | — | — |
| 2002-08-20 | $12.74 | $21.34 | 173,228 | — | — |
| 2002-08-19 | $12.78 | $21.40 | 207,734 | — | — |
| 2002-08-16 | $12.71 | $21.28 | 358,191 | — | — |
| 2002-08-15 | $12.24 | $20.50 | 628,790 | — | — |
| 2002-08-14 | $12.58 | $21.06 | 1,506,944 | — | — |
| 2002-08-13 | $13.89 | $23.10 | 177,279 | — | — |
| 2002-08-12 | $14.22 | $23.65 | 203,264 | — | — |
| 2002-08-09 | $14.24 | $23.70 | 185,522 | — | — |
| 2002-08-08 | $14.09 | $23.45 | 184,823 | — | — |
| 2002-08-07 | $13.74 | $22.86 | 151,854 | — | — |
| 2002-08-06 | $13.54 | $22.53 | 224,358 | — | — |
| 2002-08-05 | $13.22 | $22.00 | 389,484 | — | — |
| 2002-08-02 | $13.60 | $22.63 | 238,049 | — | — |
| 2002-08-01 | $14.31 | $23.81 | 202,705 | — | — |
| 2002-07-31 | $14.29 | $23.77 | 333,743 | — | — |
| 2002-07-30 | $14.45 | $24.03 | 431,813 | — | — |
| 2002-07-29 | $14.45 | $24.03 | 627,812 | — | — |
| 2002-07-26 | $13.60 | $22.63 | 319,075 | — | — |
| 2002-07-25 | $13.61 | $22.64 | 338,074 | — | — |
| 2002-07-24 | $13.39 | $22.27 | 953,033 | — | — |
| 2002-07-23 | $12.96 | $21.55 | 841,972 | — | — |
| 2002-07-22 | $13.51 | $22.47 | 725,881 | — | — |
| 2002-07-19 | $14.41 | $23.97 | 535,191 | — | — |
| 2002-07-18 | $14.94 | $24.85 | 434,467 | — | — |
| 2002-07-17 | $14.75 | $24.53 | 370,065 | — | — |
| 2002-07-16 | $15.27 | $25.40 | 680,479 | — | — |
| 2002-07-15 | $15.00 | $24.95 | 374,675 | — | — |
| 2002-07-12 | $15.35 | $25.54 | 275,768 | — | — |
| 2002-07-11 | $15.18 | $25.25 | 332,905 | — | — |
| 2002-07-10 | $15.71 | $26.13 | 322,707 | — | — |
| 2002-07-09 | $16.32 | $27.15 | 331,927 | — | — |
| 2002-07-08 | $16.18 | $26.91 | 217,653 | — | — |
| 2002-07-05 | $16.33 | $27.16 | 258,445 | — | — |
| 2002-07-03 | $15.58 | $25.92 | 333,324 | — | — |
| 2002-07-02 | $15.94 | $26.52 | 409,880 | — | — |
| 2002-07-01 | $16.69 | $27.76 | 442,570 | — | — |
| 2002-06-28 | $15.98 | $26.59 | 1,222,375 | — | — |
| 2002-06-27 | $16.86 | $28.04 | 385,991 | — | — |
| 2002-06-26 | $16.56 | $27.54 | 295,466 | — | — |
| 2002-06-25 | $16.66 | $27.71 | 286,664 | — | — |
| 2002-06-24 | $16.84 | $28.01 | 433,210 | — | — |
| 2002-06-21 | $17.18 | $28.58 | 416,585 | — | — |
| 2002-06-20 | $17.02 | $28.32 | 375,653 | — | — |
| 2002-06-19 | $16.57 | $27.57 | 468,554 | — | — |
| 2002-06-18 | $17.17 | $28.56 | 520,662 | — | — |
| 2002-06-17 | $17.32 | $28.81 | 1,705,597 | — | — |
| 2002-06-14 | $14.97 | $24.91 | 288,341 | — | — |
| 2002-06-13 | $15.10 | $25.12 | 214,020 | — | — |
| 2002-06-12 | $15.53 | $25.84 | 301,473 | — | — |
| 2002-06-11 | $15.68 | $26.08 | 253,835 | — | — |
| 2002-06-10 | $15.90 | $26.45 | 214,020 | — | — |
| 2002-06-07 | $16.31 | $27.13 | 268,364 | — | — |
| 2002-06-06 | $15.77 | $26.23 | 225,196 | — | — |
| 2002-06-05 | $16.46 | $27.39 | 482,664 | — | — |
| 2002-06-04 | $15.71 | $26.13 | 290,576 | — | — |
| 2002-06-03 | $15.78 | $26.26 | 510,464 | — | — |
| 2002-05-31 | $16.03 | $26.68 | 425,806 | — | — |
| 2002-05-30 | $16.18 | $26.91 | 498,869 | — | — |
| 2002-05-29 | $16.25 | $27.03 | 559,638 | — | — |
| 2002-05-28 | $16.81 | $27.96 | 637,870 | — | — |
| 2002-05-24 | $17.14 | $28.52 | 1,164,120 | — | — |
| 2002-05-23 | $18.27 | $30.40 | 315,722 | — | — |
| 2002-05-22 | $17.67 | $29.39 | 754,520 | — | — |
| 2002-05-21 | $18.02 | $29.99 | 347,155 | — | — |
| 2002-05-20 | $18.61 | $30.96 | 317,538 | — | — |
| 2002-05-17 | $18.54 | $30.84 | 194,043 | — | — |
| 2002-05-16 | $18.50 | $30.78 | 282,054 | — | — |
| 2002-05-15 | $18.47 | $30.72 | 308,877 | — | — |
| 2002-05-14 | $18.86 | $31.22 | 320,751 | — | — |
| 2002-05-13 | $18.18 | $30.10 | 277,863 | — | — |
| 2002-05-10 | $18.20 | $30.12 | 401,358 | — | — |
| 2002-05-09 | $18.68 | $30.93 | 202,425 | — | — |
| 2002-05-08 | $19.11 | $31.64 | 193,904 | — | — |
| 2002-05-07 | $18.75 | $31.03 | 223,939 | — | — |
| 2002-05-06 | $18.58 | $30.76 | 336,956 | — | — |
| 2002-05-03 | $19.58 | $32.41 | 458,076 | — | — |
| 2002-05-02 | $18.86 | $31.22 | 348,691 | — | — |
| 2002-05-01 | $18.94 | $31.35 | 257,188 | — | — |
| 2002-04-30 | $19.08 | $31.58 | 441,731 | — | — |
| 2002-04-29 | $18.45 | $30.54 | 239,166 | — | — |
| 2002-04-26 | $18.22 | $30.16 | 365,595 | — | — |
| 2002-04-25 | $18.54 | $30.69 | 305,105 | — | — |
| 2002-04-24 | $18.45 | $30.54 | 221,704 | — | — |
| 2002-04-23 | $18.68 | $30.93 | 332,207 | — | — |
| 2002-04-22 | $18.20 | $30.12 | 268,084 | — | — |
| 2002-04-19 | $18.50 | $30.62 | 250,203 | — | — |
| 2002-04-18 | $18.40 | $30.45 | 435,864 | — | — |
| 2002-04-17 | $18.84 | $31.19 | 733,425 | — | — |
| 2002-04-16 | $19.33 | $31.99 | 514,515 | — | — |
| 2002-04-15 | $18.18 | $30.10 | 495,097 | — | — |
| 2002-04-12 | $18.61 | $30.81 | 303,009 | — | — |
| 2002-04-11 | $18.00 | $29.80 | 455,981 | — | — |
| 2002-04-10 | $18.32 | $30.32 | 463,385 | — | — |
| 2002-04-09 | $17.31 | $28.65 | 283,870 | — | — |
| 2002-04-08 | $17.31 | $28.65 | 343,941 | — | — |
| 2002-04-05 | $17.18 | $28.44 | 193,345 | — | — |
| 2002-04-04 | $17.22 | $28.50 | 260,401 | — | — |
| 2002-04-03 | $16.66 | $27.57 | 329,692 | — | — |
| 2002-04-02 | $17.07 | $28.25 | 285,128 | — | — |
| 2002-04-01 | $16.69 | $27.63 | 451,371 | — | — |
| 2002-03-28 | $16.53 | $27.36 | 514,795 | — | — |
| 2002-03-27 | $16.64 | $27.55 | 458,635 | — | — |
| 2002-03-26 | $16.55 | $27.40 | 513,956 | — | — |
| 2002-03-25 | $16.95 | $28.06 | 890,029 | — | — |
| 2002-03-22 | $16.75 | $27.73 | 694,728 | — | — |
| 2002-03-21 | $16.93 | $28.02 | 877,595 | — | — |
| 2002-03-20 | $15.80 | $26.15 | 1,530,833 | — | — |
| 2002-03-19 | $15.73 | $26.03 | 957,364 | — | — |
| 2002-03-18 | $14.09 | $23.33 | 217,932 | — | — |
| 2002-03-15 | $14.03 | $23.23 | 315,303 | — | — |
| 2002-03-14 | $13.82 | $22.87 | 134,950 | — | — |
| 2002-03-13 | $13.68 | $22.64 | 190,970 | — | — |
| 2002-03-12 | $13.98 | $23.14 | 283,032 | — | — |
| 2002-03-11 | $13.94 | $23.08 | 461,429 | — | — |
| 2002-03-08 | $14.28 | $23.64 | 274,650 | — | — |
| 2002-03-07 | $14.10 | $23.34 | 461,709 | — | — |
| 2002-03-06 | $14.21 | $23.52 | 611,467 | — | — |
| 2002-03-05 | $13.82 | $22.87 | 826,465 | — | — |
| 2002-03-04 | $13.96 | $23.11 | 575,145 | — | — |
| 2002-03-01 | $13.29 | $21.99 | 442,151 | — | — |
| 2002-02-28 | $12.85 | $21.27 | 524,713 | — | — |
| 2002-02-27 | $12.78 | $21.16 | 905,116 | — | — |
| 2002-02-26 | $12.13 | $20.07 | 398,424 | — | — |
| 2002-02-25 | $11.58 | $19.17 | 189,992 | — | — |
| 2002-02-22 | $11.71 | $19.39 | 151,155 | — | — |
| 2002-02-21 | $11.21 | $18.56 | 194,882 | — | — |
| 2002-02-20 | $11.29 | $18.69 | 255,651 | — | — |
| 2002-02-19 | $11.41 | $18.89 | 143,053 | — | — |
| 2002-02-15 | $11.56 | $19.14 | 131,458 | — | — |
| 2002-02-14 | $11.52 | $19.08 | 373,837 | — | — |
| 2002-02-13 | $11.65 | $19.29 | 187,617 | — | — |
| 2002-02-12 | $11.55 | $18.97 | 195,999 | — | — |
| 2002-02-11 | $11.67 | $19.16 | 180,353 | — | — |
| 2002-02-08 | $11.42 | $18.75 | 233,299 | — | — |
| 2002-02-07 | $11.25 | $18.47 | 214,719 | — | — |
| 2002-02-06 | $11.37 | $18.68 | 275,349 | — | — |
| 2002-02-05 | $11.53 | $18.94 | 286,385 | — | — |
| 2002-02-04 | $11.60 | $19.04 | 273,114 | — | — |
| 2002-02-01 | $11.63 | $19.10 | 284,709 | — | — |
| 2002-01-31 | $11.88 | $19.51 | 763,041 | — | — |
| 2002-01-30 | $11.93 | $19.59 | 378,028 | — | — |
| 2002-01-29 | $11.99 | $19.69 | 236,512 | — | — |
| 2002-01-28 | $12.27 | $20.15 | 225,895 | — | — |
| 2002-01-25 | $12.00 | $19.71 | 133,972 | — | — |
| 2002-01-24 | $11.67 | $19.16 | 173,787 | — | — |
| 2002-01-23 | $11.95 | $19.63 | 199,073 | — | — |
| 2002-01-22 | $11.60 | $19.05 | 192,227 | — | — |
| 2002-01-18 | $11.42 | $18.75 | 152,832 | — | — |
| 2002-01-17 | $11.57 | $18.99 | 126,987 | — | — |
| 2002-01-16 | $11.49 | $18.87 | 118,186 | — | — |
| 2002-01-15 | $11.66 | $19.15 | 129,223 | — | — |
| 2002-01-14 | $11.62 | $19.09 | 473,024 | — | — |
| 2002-01-11 | $11.88 | $19.51 | 111,900 | — | — |
| 2002-01-10 | $11.93 | $19.58 | 257,747 | — | — |
| 2002-01-09 | $11.78 | $19.34 | 81,725 | — | — |
| 2002-01-08 | $11.74 | $19.28 | 129,362 | — | — |
| 2002-01-07 | $11.65 | $19.12 | 184,264 | — | — |
| 2002-01-04 | $11.99 | $19.69 | 219,329 | — | — |
| 2002-01-03 | $11.80 | $19.38 | 132,575 | — | — |
| 2002-01-02 | $11.74 | $19.28 | 253,556 | — | — |