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 | $15.88 | $31.93 | 145,950 | — | — |
| 2002-12-30 | $15.87 | $31.90 | 227,400 | — | — |
| 2002-12-27 | $15.65 | $31.48 | 124,350 | — | — |
| 2002-12-26 | $15.92 | $32.01 | 86,550 | — | — |
| 2002-12-24 | $15.97 | $32.11 | 69,900 | — | — |
| 2002-12-23 | $16.21 | $32.59 | 169,800 | — | — |
| 2002-12-20 | $16.13 | $32.44 | 287,850 | — | — |
| 2002-12-19 | $15.91 | $31.98 | 291,450 | — | — |
| 2002-12-18 | $15.81 | $31.80 | 171,900 | — | — |
| 2002-12-17 | $15.80 | $31.77 | 170,550 | — | — |
| 2002-12-16 | $15.59 | $31.35 | 184,650 | — | — |
| 2002-12-13 | $15.54 | $31.25 | 128,100 | — | — |
| 2002-12-12 | $15.65 | $31.46 | 238,950 | — | — |
| 2002-12-11 | $15.30 | $30.77 | 177,150 | — | — |
| 2002-12-10 | $15.07 | $30.30 | 252,450 | — | — |
| 2002-12-09 | $15.00 | $30.16 | 208,650 | — | — |
| 2002-12-06 | $15.13 | $30.43 | 111,150 | — | — |
| 2002-12-05 | $15.10 | $30.36 | 125,400 | — | — |
| 2002-12-04 | $15.07 | $30.31 | 300,300 | — | — |
| 2002-12-03 | $15.39 | $30.94 | 221,700 | — | — |
| 2002-12-02 | $15.11 | $30.39 | 414,750 | — | — |
| 2002-11-29 | $15.73 | $31.64 | 108,150 | — | — |
| 2002-11-27 | $15.80 | $31.77 | 228,450 | — | — |
| 2002-11-26 | $15.55 | $31.27 | 405,900 | — | — |
| 2002-11-25 | $15.77 | $31.70 | 437,250 | — | — |
| 2002-11-22 | $15.70 | $31.57 | 329,850 | — | — |
| 2002-11-21 | $15.04 | $30.24 | 326,700 | — | — |
| 2002-11-20 | $14.77 | $29.69 | 237,000 | — | — |
| 2002-11-19 | $14.68 | $29.52 | 142,050 | — | — |
| 2002-11-18 | $14.77 | $29.71 | 190,800 | — | — |
| 2002-11-15 | $14.83 | $29.81 | 186,750 | — | — |
| 2002-11-14 | $14.68 | $29.52 | 207,000 | — | — |
| 2002-11-13 | $14.66 | $29.48 | 160,200 | — | — |
| 2002-11-12 | $14.51 | $29.17 | 247,050 | — | — |
| 2002-11-11 | $14.72 | $29.60 | 276,000 | — | — |
| 2002-11-08 | $14.77 | $29.69 | 209,100 | — | — |
| 2002-11-07 | $14.83 | $29.83 | 261,600 | — | — |
| 2002-11-06 | $15.33 | $30.82 | 195,600 | — | — |
| 2002-11-05 | $15.05 | $30.26 | 170,100 | — | — |
| 2002-11-04 | $15.34 | $30.85 | 231,900 | — | — |
| 2002-11-01 | $14.97 | $30.09 | 218,400 | — | — |
| 2002-10-31 | $14.70 | $29.56 | 1,192,050 | — | — |
| 2002-10-30 | $14.53 | $28.93 | 1,481,850 | — | — |
| 2002-10-29 | $14.13 | $28.13 | 113,700 | — | — |
| 2002-10-28 | $14.08 | $28.03 | 256,050 | — | — |
| 2002-10-25 | $14.13 | $28.13 | 142,200 | — | — |
| 2002-10-24 | $13.92 | $27.71 | 396,000 | — | — |
| 2002-10-23 | $13.97 | $27.80 | 309,450 | — | — |
| 2002-10-22 | $13.60 | $27.07 | 308,550 | — | — |
| 2002-10-21 | $13.67 | $27.22 | 396,450 | — | — |
| 2002-10-18 | $13.60 | $27.07 | 252,150 | — | — |
| 2002-10-17 | $13.63 | $27.14 | 301,350 | — | — |
| 2002-10-16 | $13.23 | $26.34 | 255,600 | — | — |
| 2002-10-15 | $13.95 | $27.76 | 313,500 | — | — |
| 2002-10-14 | $13.61 | $27.08 | 435,000 | — | — |
| 2002-10-11 | $13.70 | $27.27 | 538,050 | — | — |
| 2002-10-10 | $13.06 | $26.00 | 536,250 | — | — |
| 2002-10-09 | $11.91 | $23.71 | 780,150 | — | — |
| 2002-10-08 | $12.87 | $25.62 | 352,500 | — | — |
| 2002-10-07 | $13.13 | $26.14 | 161,850 | — | — |
| 2002-10-04 | $13.07 | $26.01 | 609,300 | — | — |
| 2002-10-03 | $13.47 | $26.82 | 295,950 | — | — |
| 2002-10-02 | $13.32 | $26.51 | 299,400 | — | — |
| 2002-10-01 | $13.43 | $26.74 | 265,050 | — | — |
| 2002-09-30 | $13.20 | $26.27 | 317,850 | — | — |
| 2002-09-27 | $12.84 | $25.56 | 161,550 | — | — |
| 2002-09-26 | $13.27 | $26.41 | 481,050 | — | — |
| 2002-09-25 | $12.85 | $25.57 | 502,050 | — | — |
| 2002-09-24 | $12.82 | $25.52 | 391,950 | — | — |
| 2002-09-23 | $13.02 | $25.92 | 409,500 | — | — |
| 2002-09-20 | $12.93 | $25.74 | 349,350 | — | — |
| 2002-09-19 | $13.30 | $26.47 | 232,500 | — | — |
| 2002-09-18 | $13.65 | $27.16 | 641,700 | — | — |
| 2002-09-17 | $13.50 | $26.87 | 205,650 | — | — |
| 2002-09-16 | $13.83 | $27.54 | 209,850 | — | — |
| 2002-09-13 | $14.09 | $28.05 | 230,400 | — | — |
| 2002-09-12 | $13.78 | $27.43 | 167,550 | — | — |
| 2002-09-11 | $14.19 | $28.24 | 170,250 | — | — |
| 2002-09-10 | $14.03 | $27.93 | 155,100 | — | — |
| 2002-09-09 | $14.17 | $28.21 | 229,200 | — | — |
| 2002-09-06 | $14.33 | $28.52 | 238,350 | — | — |
| 2002-09-05 | $13.97 | $27.81 | 144,300 | — | — |
| 2002-09-04 | $14.15 | $28.17 | 225,750 | — | — |
| 2002-09-03 | $14.08 | $28.03 | 360,750 | — | — |
| 2002-08-30 | $14.72 | $29.30 | 341,250 | — | — |
| 2002-08-29 | $14.75 | $29.37 | 693,450 | — | — |
| 2002-08-28 | $14.67 | $29.19 | 604,500 | — | — |
| 2002-08-27 | $14.33 | $28.53 | 221,850 | — | — |
| 2002-08-26 | $14.27 | $28.40 | 427,500 | — | — |
| 2002-08-23 | $13.97 | $27.81 | 368,700 | — | — |
| 2002-08-22 | $14.31 | $28.48 | 232,350 | — | — |
| 2002-08-21 | $13.94 | $27.75 | 221,250 | — | — |
| 2002-08-20 | $13.50 | $26.87 | 544,650 | — | — |
| 2002-08-19 | $13.57 | $27.00 | 229,200 | — | — |
| 2002-08-16 | $13.57 | $27.00 | 152,850 | — | — |
| 2002-08-15 | $13.71 | $27.28 | 170,550 | — | — |
| 2002-08-14 | $13.70 | $27.27 | 189,450 | — | — |
| 2002-08-13 | $13.41 | $26.70 | 238,200 | — | — |
| 2002-08-12 | $13.53 | $26.92 | 215,550 | — | — |
| 2002-08-09 | $13.40 | $26.67 | 220,050 | — | — |
| 2002-08-08 | $13.39 | $26.65 | 210,450 | — | — |
| 2002-08-07 | $13.19 | $26.25 | 196,650 | — | — |
| 2002-08-06 | $13.04 | $25.96 | 437,550 | — | — |
| 2002-08-05 | $12.80 | $25.48 | 428,850 | — | — |
| 2002-08-02 | $13.10 | $26.08 | 190,800 | — | — |
| 2002-08-01 | $13.38 | $26.63 | 425,700 | — | — |
| 2002-07-31 | $13.30 | $26.47 | 533,850 | — | — |
| 2002-07-30 | $13.67 | $26.91 | 493,650 | — | — |
| 2002-07-29 | $12.73 | $25.07 | 395,250 | — | — |
| 2002-07-26 | $12.80 | $25.20 | 263,550 | — | — |
| 2002-07-25 | $12.75 | $25.10 | 515,400 | — | — |
| 2002-07-24 | $12.45 | $24.52 | 609,600 | — | — |
| 2002-07-23 | $11.94 | $23.51 | 921,450 | — | — |
| 2002-07-22 | $12.29 | $24.21 | 585,000 | — | — |
| 2002-07-19 | $12.57 | $24.75 | 582,150 | — | — |
| 2002-07-18 | $12.93 | $25.47 | 783,750 | — | — |
| 2002-07-17 | $12.88 | $25.36 | 841,050 | — | — |
| 2002-07-16 | $13.00 | $25.60 | 492,600 | — | — |
| 2002-07-15 | $13.03 | $25.66 | 1,085,400 | — | — |
| 2002-07-12 | $13.03 | $25.66 | 629,850 | — | — |
| 2002-07-11 | $13.01 | $25.61 | 784,950 | — | — |
| 2002-07-10 | $12.61 | $24.84 | 3,736,200 | — | — |
| 2002-07-09 | $14.95 | $29.43 | 400,350 | — | — |
| 2002-07-08 | $15.35 | $30.23 | 322,950 | — | — |
| 2002-07-05 | $15.40 | $30.32 | 181,800 | — | — |
| 2002-07-03 | $15.19 | $29.92 | 283,950 | — | — |
| 2002-07-02 | $15.09 | $29.72 | 613,800 | — | — |
| 2002-07-01 | $15.57 | $30.65 | 573,000 | — | — |
| 2002-06-28 | $16.13 | $31.77 | 456,900 | — | — |
| 2002-06-27 | $16.04 | $31.58 | 285,150 | — | — |
| 2002-06-26 | $16.23 | $31.95 | 572,250 | — | — |
| 2002-06-25 | $16.09 | $31.68 | 546,450 | — | — |
| 2002-06-24 | $16.18 | $31.86 | 391,950 | — | — |
| 2002-06-21 | $16.27 | $32.03 | 360,750 | — | — |
| 2002-06-20 | $16.38 | $32.25 | 285,750 | — | — |
| 2002-06-19 | $16.41 | $32.31 | 187,650 | — | — |
| 2002-06-18 | $16.77 | $33.02 | 266,700 | — | — |
| 2002-06-17 | $16.53 | $32.56 | 195,450 | — | — |
| 2002-06-14 | $16.13 | $31.76 | 253,500 | — | — |
| 2002-06-13 | $16.06 | $31.62 | 255,600 | — | — |
| 2002-06-12 | $16.45 | $32.40 | 190,650 | — | — |
| 2002-06-11 | $16.14 | $31.78 | 145,350 | — | — |
| 2002-06-10 | $16.47 | $32.43 | 76,500 | — | — |
| 2002-06-07 | $16.57 | $32.64 | 137,100 | — | — |
| 2002-06-06 | $16.26 | $32.02 | 208,050 | — | — |
| 2002-06-05 | $16.67 | $32.82 | 273,900 | — | — |
| 2002-06-04 | $16.99 | $33.46 | 229,500 | — | — |
| 2002-06-03 | $17.07 | $33.61 | 399,000 | — | — |
| 2002-05-31 | $17.33 | $34.13 | 342,150 | — | — |
| 2002-05-30 | $17.52 | $34.50 | 163,950 | — | — |
| 2002-05-29 | $17.37 | $34.20 | 259,800 | — | — |
| 2002-05-28 | $17.73 | $34.91 | 238,650 | — | — |
| 2002-05-24 | $17.65 | $34.75 | 217,800 | — | — |
| 2002-05-23 | $17.76 | $34.97 | 449,850 | — | — |
| 2002-05-22 | $17.97 | $35.39 | 180,000 | — | — |
| 2002-05-21 | $17.68 | $34.81 | 321,150 | — | — |
| 2002-05-20 | $17.70 | $34.85 | 497,100 | — | — |
| 2002-05-17 | $17.60 | $34.66 | 226,650 | — | — |
| 2002-05-16 | $17.61 | $34.67 | 282,150 | — | — |
| 2002-05-15 | $17.97 | $35.38 | 308,700 | — | — |
| 2002-05-14 | $18.23 | $35.90 | 313,350 | — | — |
| 2002-05-13 | $18.02 | $35.48 | 430,050 | — | — |
| 2002-05-10 | $18.17 | $35.77 | 247,800 | — | — |
| 2002-05-09 | $18.19 | $35.81 | 216,600 | — | — |
| 2002-05-08 | $18.47 | $36.36 | 236,100 | — | — |
| 2002-05-07 | $18.43 | $36.30 | 505,350 | — | — |
| 2002-05-06 | $18.76 | $36.94 | 188,700 | — | — |
| 2002-05-03 | $19.13 | $37.68 | 265,350 | — | — |
| 2002-05-02 | $19.20 | $37.81 | 249,750 | — | — |
| 2002-05-01 | $19.01 | $37.43 | 320,100 | — | — |
| 2002-04-30 | $19.33 | $38.07 | 300,600 | — | — |
| 2002-04-29 | $19.08 | $37.28 | 447,600 | — | — |
| 2002-04-26 | $18.67 | $36.49 | 478,650 | — | — |
| 2002-04-25 | $19.40 | $37.91 | 156,450 | — | — |
| 2002-04-24 | $19.13 | $37.39 | 246,600 | — | — |
| 2002-04-23 | $19.76 | $38.61 | 81,750 | — | — |
| 2002-04-22 | $19.63 | $38.36 | 239,550 | — | — |
| 2002-04-19 | $19.61 | $38.32 | 95,250 | — | — |
| 2002-04-18 | $19.53 | $38.17 | 220,350 | — | — |
| 2002-04-17 | $19.47 | $38.04 | 235,500 | — | — |
| 2002-04-16 | $18.92 | $36.97 | 554,400 | — | — |
| 2002-04-15 | $18.74 | $36.62 | 388,050 | — | — |
| 2002-04-12 | $18.99 | $37.11 | 570,000 | — | — |
| 2002-04-11 | $18.59 | $36.33 | 501,750 | — | — |
| 2002-04-10 | $18.41 | $35.98 | 738,750 | — | — |
| 2002-04-09 | $18.00 | $35.17 | 889,350 | — | — |
| 2002-04-08 | $17.78 | $34.74 | 364,950 | — | — |
| 2002-04-05 | $17.99 | $35.16 | 1,613,850 | — | — |
| 2002-04-04 | $19.73 | $38.56 | 342,600 | — | — |
| 2002-04-03 | $19.63 | $38.36 | 183,750 | — | — |
| 2002-04-02 | $19.67 | $38.44 | 626,850 | — | — |
| 2002-04-01 | $20.15 | $39.37 | 140,550 | — | — |
| 2002-03-28 | $20.44 | $39.94 | 220,200 | — | — |
| 2002-03-27 | $20.30 | $39.67 | 129,900 | — | — |
| 2002-03-26 | $19.85 | $38.79 | 149,550 | — | — |
| 2002-03-25 | $19.83 | $38.74 | 324,600 | — | — |
| 2002-03-22 | $19.73 | $38.56 | 140,400 | — | — |
| 2002-03-21 | $19.82 | $38.73 | 194,700 | — | — |
| 2002-03-20 | $19.21 | $37.54 | 124,650 | — | — |
| 2002-03-19 | $19.09 | $37.30 | 192,000 | — | — |
| 2002-03-18 | $18.90 | $36.93 | 237,750 | — | — |
| 2002-03-15 | $18.73 | $36.60 | 364,650 | — | — |
| 2002-03-14 | $18.74 | $36.62 | 90,900 | — | — |
| 2002-03-13 | $18.89 | $36.90 | 215,400 | — | — |
| 2002-03-12 | $19.23 | $37.57 | 144,450 | — | — |
| 2002-03-11 | $18.91 | $36.96 | 111,600 | — | — |
| 2002-03-08 | $18.84 | $36.81 | 435,000 | — | — |
| 2002-03-07 | $19.42 | $37.95 | 238,500 | — | — |
| 2002-03-06 | $19.43 | $37.97 | 313,650 | — | — |
| 2002-03-05 | $18.27 | $35.69 | 627,750 | — | — |
| 2002-03-04 | $18.60 | $36.34 | 177,600 | — | — |
| 2002-03-01 | $18.10 | $35.37 | 206,100 | — | — |
| 2002-02-28 | $17.96 | $35.09 | 285,450 | — | — |
| 2002-02-27 | $18.00 | $35.17 | 329,700 | — | — |
| 2002-02-26 | $17.76 | $34.70 | 191,400 | — | — |
| 2002-02-25 | $17.32 | $33.84 | 179,250 | — | — |
| 2002-02-22 | $17.45 | $34.10 | 121,950 | — | — |
| 2002-02-21 | $16.97 | $33.15 | 104,400 | — | — |
| 2002-02-20 | $17.23 | $33.67 | 182,400 | — | — |
| 2002-02-19 | $17.20 | $33.61 | 98,850 | — | — |
| 2002-02-15 | $17.17 | $33.54 | 259,350 | — | — |
| 2002-02-14 | $17.39 | $33.97 | 543,450 | — | — |
| 2002-02-13 | $17.78 | $34.74 | 218,250 | — | — |
| 2002-02-12 | $17.80 | $34.78 | 250,050 | — | — |
| 2002-02-11 | $17.44 | $34.08 | 312,600 | — | — |
| 2002-02-08 | $17.01 | $33.24 | 318,750 | — | — |
| 2002-02-07 | $16.94 | $33.10 | 594,300 | — | — |
| 2002-02-06 | $17.07 | $33.35 | 306,300 | — | — |
| 2002-02-05 | $17.53 | $34.26 | 290,250 | — | — |
| 2002-02-04 | $17.70 | $34.59 | 198,600 | — | — |
| 2002-02-01 | $17.80 | $34.78 | 228,600 | — | — |
| 2002-01-31 | $18.01 | $35.18 | 220,950 | — | — |
| 2002-01-30 | $18.37 | $35.63 | 299,700 | — | — |
| 2002-01-29 | $18.32 | $35.54 | 234,900 | — | — |
| 2002-01-28 | $18.64 | $36.16 | 506,100 | — | — |
| 2002-01-25 | $18.51 | $35.90 | 204,750 | — | — |
| 2002-01-24 | $18.54 | $35.96 | 130,200 | — | — |
| 2002-01-23 | $18.55 | $35.99 | 193,950 | — | — |
| 2002-01-22 | $18.23 | $35.37 | 372,150 | — | — |
| 2002-01-18 | $18.61 | $36.09 | 436,650 | — | — |
| 2002-01-17 | $18.99 | $36.83 | 511,950 | — | — |
| 2002-01-16 | $19.73 | $38.27 | 607,050 | — | — |
| 2002-01-15 | $19.74 | $38.29 | 525,600 | — | — |
| 2002-01-14 | $19.29 | $37.43 | 350,400 | — | — |
| 2002-01-11 | $19.13 | $37.10 | 242,550 | — | — |
| 2002-01-10 | $19.13 | $37.12 | 239,850 | — | — |
| 2002-01-09 | $19.03 | $36.92 | 289,350 | — | — |
| 2002-01-08 | $18.80 | $36.47 | 307,050 | — | — |
| 2002-01-07 | $18.81 | $36.49 | 157,050 | — | — |
| 2002-01-04 | $19.04 | $36.93 | 266,550 | — | — |
| 2002-01-03 | $19.06 | $36.97 | 401,550 | — | — |
| 2002-01-02 | $19.21 | $37.26 | 375,900 | — | — |