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
- 1999-03-08 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 | $19.10 | $19.10 | 10,500 | — | — |
| 2002-12-30 | $18.71 | $18.71 | 11,600 | — | — |
| 2002-12-27 | $18.60 | $18.60 | 4,000 | — | — |
| 2002-12-26 | $18.65 | $18.65 | 2,200 | — | — |
| 2002-12-24 | $18.71 | $18.71 | 16,700 | — | — |
| 2002-12-23 | $18.70 | $18.70 | 10,500 | — | — |
| 2002-12-20 | $18.70 | $18.70 | 6,100 | — | — |
| 2002-12-19 | $18.69 | $18.69 | 3,400 | — | — |
| 2002-12-18 | $18.00 | $18.00 | 9,800 | — | — |
| 2002-12-17 | $17.70 | $17.70 | 400 | — | — |
| 2002-12-16 | $17.63 | $17.63 | 3,200 | — | — |
| 2002-12-13 | $17.53 | $17.53 | 2,800 | — | — |
| 2002-12-12 | $17.46 | $17.46 | 4,000 | — | — |
| 2002-12-11 | $17.72 | $17.72 | 5,500 | — | — |
| 2002-12-10 | $17.44 | $17.44 | 1,600 | — | — |
| 2002-12-09 | $17.63 | $17.63 | 38,600 | — | — |
| 2002-12-06 | $17.75 | $17.75 | 7,900 | — | — |
| 2002-12-05 | $17.85 | $17.85 | 1,900 | — | — |
| 2002-12-04 | $17.85 | $17.85 | 4,000 | — | — |
| 2002-12-03 | $18.00 | $18.00 | 21,000 | — | — |
| 2002-12-02 | $18.00 | $18.00 | 25,700 | — | — |
| 2002-11-29 | $18.00 | $18.00 | 9,600 | — | — |
| 2002-11-27 | $18.04 | $18.04 | 6,700 | — | — |
| 2002-11-26 | $18.23 | $18.23 | 7,800 | — | — |
| 2002-11-25 | $18.38 | $18.38 | 13,800 | — | — |
| 2002-11-22 | $18.24 | $18.24 | 8,400 | — | — |
| 2002-11-21 | $18.42 | $18.42 | 19,200 | — | — |
| 2002-11-20 | $18.75 | $18.75 | 17,900 | — | — |
| 2002-11-19 | $19.00 | $19.00 | 49,100 | — | — |
| 2002-11-18 | $19.28 | $19.28 | 20,300 | — | — |
| 2002-11-15 | $18.42 | $18.42 | 25,100 | — | — |
| 2002-11-14 | $17.82 | $17.82 | 11,300 | — | — |
| 2002-11-13 | $17.47 | $17.47 | 4,800 | — | — |
| 2002-11-12 | $17.17 | $17.17 | 4,600 | — | — |
| 2002-11-11 | $17.20 | $17.20 | 7,500 | — | — |
| 2002-11-08 | $17.21 | $17.21 | 3,300 | — | — |
| 2002-11-07 | $17.19 | $17.19 | 200 | — | — |
| 2002-11-06 | $17.28 | $17.28 | 16,300 | — | — |
| 2002-11-05 | $17.50 | $17.50 | 12,400 | — | — |
| 2002-11-04 | $17.23 | $17.23 | 8,400 | — | — |
| 2002-11-01 | $17.20 | $17.20 | 11,300 | — | — |
| 2002-10-31 | $17.37 | $17.37 | 6,200 | — | — |
| 2002-10-30 | $17.20 | $17.20 | 3,400 | — | — |
| 2002-10-29 | $17.19 | $17.19 | 10,300 | — | — |
| 2002-10-28 | $17.16 | $17.16 | 8,700 | — | — |
| 2002-10-25 | $17.29 | $17.29 | 3,300 | — | — |
| 2002-10-24 | $17.18 | $17.18 | 37,500 | — | — |
| 2002-10-23 | $17.17 | $17.17 | 4,500 | — | — |
| 2002-10-22 | $17.12 | $17.12 | 9,100 | — | — |
| 2002-10-21 | $17.14 | $17.14 | 31,700 | — | — |
| 2002-10-18 | $17.14 | $17.14 | 26,000 | — | — |
| 2002-10-17 | $17.24 | $17.24 | 42,700 | — | — |
| 2002-10-16 | $17.17 | $17.17 | 18,600 | — | — |
| 2002-10-15 | $17.06 | $17.06 | 12,200 | — | — |
| 2002-10-14 | $16.93 | $16.93 | 1,800 | — | — |
| 2002-10-11 | $16.95 | $16.95 | 4,800 | — | — |
| 2002-10-10 | $16.72 | $16.72 | 4,100 | — | — |
| 2002-10-09 | $16.70 | $16.70 | 2,100 | — | — |
| 2002-10-08 | $16.76 | $16.76 | 6,900 | — | — |
| 2002-10-07 | $17.00 | $17.00 | 8,900 | — | — |
| 2002-10-04 | $17.06 | $17.06 | 8,500 | — | — |
| 2002-10-03 | $17.21 | $17.21 | 32,100 | — | — |
| 2002-10-02 | $17.15 | $17.15 | 15,800 | — | — |
| 2002-10-01 | $17.07 | $17.07 | 53,900 | — | — |
| 2002-09-30 | $16.07 | $16.07 | 8,400 | — | — |
| 2002-09-27 | $16.20 | $16.20 | 6,900 | — | — |
| 2002-09-26 | $16.56 | $16.56 | 9,300 | — | — |
| 2002-09-25 | $16.50 | $16.50 | 20,600 | — | — |
| 2002-09-24 | $16.72 | $16.72 | 12,800 | — | — |
| 2002-09-23 | $16.95 | $16.95 | 50,500 | — | — |
| 2002-09-20 | $16.80 | $16.80 | 141,100 | — | — |
| 2002-09-19 | $14.50 | $14.50 | 1,300 | — | — |
| 2002-09-18 | $14.61 | $14.61 | 1,500 | — | — |
| 2002-09-17 | $14.61 | $14.61 | 2,000 | — | — |
| 2002-09-16 | $14.60 | $14.60 | 700 | — | — |
| 2002-09-13 | $14.60 | $14.60 | 3,500 | — | — |
| 2002-09-12 | $14.98 | $14.98 | 3,700 | — | — |
| 2002-09-11 | $14.60 | $14.60 | 100 | — | — |
| 2002-09-10 | $14.57 | $14.57 | 1,600 | — | — |
| 2002-09-09 | $14.40 | $14.40 | 2,700 | — | — |
| 2002-09-06 | $14.61 | $14.61 | 5,600 | — | — |
| 2002-09-05 | $14.61 | $14.61 | 800 | — | — |
| 2002-09-04 | $14.53 | $14.53 | 1,000 | — | — |
| 2002-09-03 | $14.53 | $14.53 | 2,900 | — | — |
| 2002-08-30 | $14.66 | $14.66 | 100 | — | — |
| 2002-08-29 | $14.61 | $14.61 | 0 | — | — |
| 2002-08-28 | $14.61 | $14.61 | 3,200 | — | — |
| 2002-08-27 | $14.62 | $14.62 | 2,800 | — | — |
| 2002-08-26 | $15.00 | $15.00 | 2,700 | — | — |
| 2002-08-23 | $14.66 | $14.66 | 200 | — | — |
| 2002-08-22 | $14.69 | $14.69 | 3,900 | — | — |
| 2002-08-21 | $14.55 | $14.55 | 4,900 | — | — |
| 2002-08-20 | $14.51 | $14.51 | 200 | — | — |
| 2002-08-19 | $14.36 | $14.36 | 600 | — | — |
| 2002-08-16 | $14.41 | $14.41 | 2,100 | — | — |
| 2002-08-15 | $14.49 | $14.49 | 1,100 | — | — |
| 2002-08-14 | $14.26 | $14.26 | 2,400 | — | — |
| 2002-08-13 | $14.08 | $14.08 | 8,300 | — | — |
| 2002-08-12 | $14.07 | $14.07 | 2,500 | — | — |
| 2002-08-09 | $14.25 | $14.25 | 600 | — | — |
| 2002-08-08 | $14.77 | $14.77 | 0 | — | — |
| 2002-08-07 | $14.77 | $14.77 | 4,700 | — | — |
| 2002-08-06 | $14.20 | $14.20 | 17,400 | — | — |
| 2002-08-05 | $13.73 | $13.73 | 133,900 | — | — |
| 2002-08-02 | $14.00 | $14.00 | 4,700 | — | — |
| 2002-08-01 | $14.38 | $14.38 | 10,100 | — | — |
| 2002-07-31 | $14.18 | $14.18 | 1,600 | — | — |
| 2002-07-30 | $14.01 | $14.01 | 4,700 | — | — |
| 2002-07-29 | $13.61 | $13.61 | 5,100 | — | — |
| 2002-07-26 | $13.61 | $13.61 | 4,400 | — | — |
| 2002-07-25 | $13.62 | $13.62 | 40,900 | — | — |
| 2002-07-24 | $13.60 | $13.60 | 9,400 | — | — |
| 2002-07-23 | $13.82 | $13.82 | 17,500 | — | — |
| 2002-07-22 | $13.64 | $13.64 | 35,200 | — | — |
| 2002-07-19 | $13.85 | $13.85 | 11,200 | — | — |
| 2002-07-18 | $13.98 | $13.98 | 22,800 | — | — |
| 2002-07-17 | $13.95 | $13.95 | 45,800 | — | — |
| 2002-07-16 | $14.09 | $14.09 | 5,700 | — | — |
| 2002-07-15 | $14.00 | $14.00 | 16,700 | — | — |
| 2002-07-12 | $14.16 | $14.16 | 8,000 | — | — |
| 2002-07-11 | $14.21 | $14.21 | 21,600 | — | — |
| 2002-07-10 | $14.30 | $14.30 | 24,500 | — | — |
| 2002-07-09 | $15.07 | $15.07 | 7,700 | — | — |
| 2002-07-08 | $15.29 | $15.29 | 1,800 | — | — |
| 2002-07-05 | $15.20 | $15.20 | 2,300 | — | — |
| 2002-07-03 | $15.20 | $15.20 | 5,400 | — | — |
| 2002-07-02 | $15.30 | $15.30 | 14,000 | — | — |
| 2002-07-01 | $15.50 | $15.50 | 27,500 | — | — |
| 2002-06-28 | $15.87 | $15.87 | 13,100 | — | — |
| 2002-06-27 | $15.10 | $15.10 | 3,000 | — | — |
| 2002-06-26 | $15.11 | $15.11 | 1,600 | — | — |
| 2002-06-25 | $15.08 | $15.08 | 6,400 | — | — |
| 2002-06-24 | $15.05 | $15.05 | 700 | — | — |
| 2002-06-21 | $15.05 | $15.05 | 3,200 | — | — |
| 2002-06-20 | $15.05 | $15.05 | 1,200 | — | — |
| 2002-06-19 | $15.02 | $15.02 | 2,000 | — | — |
| 2002-06-18 | $15.05 | $15.05 | 4,600 | — | — |
| 2002-06-17 | $15.00 | $15.00 | 7,200 | — | — |
| 2002-06-14 | $15.05 | $15.05 | 2,500 | — | — |
| 2002-06-13 | $15.20 | $15.20 | 8,300 | — | — |
| 2002-06-12 | $15.38 | $15.38 | 500 | — | — |
| 2002-06-11 | $15.40 | $15.40 | 16,700 | — | — |
| 2002-06-10 | $15.27 | $15.27 | 2,600 | — | — |
| 2002-06-07 | $15.23 | $15.23 | 8,200 | — | — |
| 2002-06-06 | $15.44 | $15.44 | 15,900 | — | — |
| 2002-06-05 | $15.37 | $15.37 | 5,800 | — | — |
| 2002-06-04 | $15.32 | $15.32 | 7,000 | — | — |
| 2002-06-03 | $15.15 | $15.15 | 13,900 | — | — |
| 2002-05-31 | $15.37 | $15.37 | 11,700 | — | — |
| 2002-05-30 | $15.34 | $15.34 | 6,100 | — | — |
| 2002-05-29 | $15.10 | $15.10 | 5,400 | — | — |
| 2002-05-28 | $15.21 | $15.21 | 18,300 | — | — |
| 2002-05-24 | $15.55 | $15.55 | 6,900 | — | — |
| 2002-05-23 | $15.70 | $15.70 | 2,800 | — | — |
| 2002-05-22 | $15.89 | $15.89 | 3,000 | — | — |
| 2002-05-21 | $15.95 | $15.95 | 13,500 | — | — |
| 2002-05-20 | $15.86 | $15.86 | 1,000 | — | — |
| 2002-05-17 | $15.92 | $15.92 | 600 | — | — |
| 2002-05-16 | $15.80 | $15.80 | 1,600 | — | — |
| 2002-05-15 | $15.99 | $15.99 | 3,300 | — | — |
| 2002-05-14 | $15.95 | $15.95 | 400 | — | — |
| 2002-05-13 | $15.95 | $15.95 | 1,800 | — | — |
| 2002-05-10 | $15.99 | $15.99 | 600 | — | — |
| 2002-05-09 | $15.93 | $15.93 | 3,800 | — | — |
| 2002-05-08 | $16.10 | $16.10 | 16,800 | — | — |
| 2002-05-07 | $15.80 | $15.80 | 3,700 | — | — |
| 2002-05-06 | $16.03 | $16.03 | 1,600 | — | — |
| 2002-05-03 | $15.68 | $15.68 | 2,700 | — | — |
| 2002-05-02 | $15.57 | $15.57 | 9,100 | — | — |
| 2002-05-01 | $15.55 | $15.55 | 16,800 | — | — |
| 2002-04-30 | $15.68 | $15.68 | 3,000 | — | — |
| 2002-04-29 | $15.68 | $15.68 | 1,900 | — | — |
| 2002-04-26 | $15.68 | $15.68 | 4,600 | — | — |
| 2002-04-25 | $16.05 | $16.05 | 12,100 | — | — |
| 2002-04-24 | $15.94 | $15.94 | 9,700 | — | — |
| 2002-04-23 | $15.39 | $15.39 | 2,000 | — | — |
| 2002-04-22 | $15.30 | $15.30 | 800 | — | — |
| 2002-04-19 | $15.30 | $15.30 | 5,700 | — | — |
| 2002-04-18 | $15.38 | $15.38 | 1,200 | — | — |
| 2002-04-17 | $15.45 | $15.45 | 21,800 | — | — |
| 2002-04-16 | $15.30 | $15.30 | 33,500 | — | — |
| 2002-04-15 | $15.35 | $15.35 | 4,000 | — | — |
| 2002-04-12 | $15.25 | $15.25 | 0 | — | — |
| 2002-04-11 | $15.25 | $15.25 | 3,800 | — | — |
| 2002-04-10 | $15.25 | $15.25 | 13,300 | — | — |
| 2002-04-09 | $15.39 | $15.39 | 3,100 | — | — |
| 2002-04-08 | $15.35 | $15.35 | 0 | — | — |
| 2002-04-05 | $15.35 | $15.35 | 3,800 | — | — |
| 2002-04-04 | $15.20 | $15.20 | 6,300 | — | — |
| 2002-04-03 | $15.25 | $15.25 | 19,300 | — | — |
| 2002-04-02 | $15.90 | $15.90 | 1,500 | — | — |
| 2002-04-01 | $16.10 | $16.10 | 14,000 | — | — |
| 2002-03-28 | $15.90 | $15.90 | 22,300 | — | — |
| 2002-03-27 | $15.60 | $15.60 | 3,400 | — | — |
| 2002-03-26 | $15.34 | $15.34 | 2,700 | — | — |
| 2002-03-25 | $15.26 | $15.26 | 2,700 | — | — |
| 2002-03-22 | $15.68 | $15.68 | 2,100 | — | — |
| 2002-03-21 | $15.70 | $15.70 | 4,600 | — | — |
| 2002-03-20 | $15.50 | $15.50 | 7,000 | — | — |
| 2002-03-19 | $15.25 | $15.25 | 7,800 | — | — |
| 2002-03-18 | $15.26 | $15.26 | 200 | — | — |
| 2002-03-15 | $15.39 | $15.39 | 1,700 | — | — |
| 2002-03-14 | $15.25 | $15.25 | 7,200 | — | — |
| 2002-03-13 | $15.70 | $15.70 | 18,900 | — | — |
| 2002-03-12 | $15.10 | $15.10 | 12,500 | — | — |
| 2002-03-11 | $15.12 | $15.12 | 6,300 | — | — |
| 2002-03-08 | $15.10 | $15.10 | 7,200 | — | — |
| 2002-03-07 | $15.20 | $15.20 | 8,100 | — | — |
| 2002-03-06 | $15.24 | $15.24 | 400 | — | — |
| 2002-03-05 | $15.15 | $15.15 | 3,100 | — | — |
| 2002-03-04 | $15.15 | $15.15 | 77,900 | — | — |
| 2002-03-01 | $15.01 | $15.01 | 6,700 | — | — |
| 2002-02-28 | $15.01 | $15.01 | 7,400 | — | — |
| 2002-02-27 | $15.01 | $15.01 | 4,800 | — | — |
| 2002-02-26 | $15.24 | $15.24 | 28,700 | — | — |
| 2002-02-25 | $15.00 | $15.00 | 10,300 | — | — |
| 2002-02-22 | $15.00 | $15.00 | 14,100 | — | — |
| 2002-02-21 | $15.00 | $15.00 | 14,900 | — | — |
| 2002-02-20 | $14.71 | $14.71 | 11,900 | — | — |
| 2002-02-19 | $14.77 | $14.77 | 3,400 | — | — |
| 2002-02-15 | $14.90 | $14.90 | 11,300 | — | — |
| 2002-02-14 | $14.97 | $14.97 | 0 | — | — |
| 2002-02-13 | $14.97 | $14.97 | 4,900 | — | — |
| 2002-02-12 | $14.95 | $14.95 | 2,600 | — | — |
| 2002-02-11 | $14.90 | $14.90 | 26,500 | — | — |
| 2002-02-08 | $14.90 | $14.90 | 2,500 | — | — |
| 2002-02-07 | $14.90 | $14.90 | 3,200 | — | — |
| 2002-02-06 | $15.00 | $15.00 | 22,900 | — | — |
| 2002-02-05 | $15.23 | $15.23 | 1,500 | — | — |
| 2002-02-04 | $14.85 | $14.85 | 19,400 | — | — |
| 2002-02-01 | $15.02 | $15.02 | 10,900 | — | — |
| 2002-01-31 | $15.10 | $15.10 | 8,900 | — | — |
| 2002-01-30 | $14.95 | $14.95 | 21,000 | — | — |
| 2002-01-29 | $15.04 | $15.04 | 25,000 | — | — |
| 2002-01-28 | $14.95 | $14.95 | 8,800 | — | — |
| 2002-01-25 | $15.00 | $15.00 | 20,300 | — | — |
| 2002-01-24 | $15.00 | $15.00 | 33,800 | — | — |
| 2002-01-23 | $15.94 | $15.94 | 21,700 | — | — |
| 2002-01-22 | $15.05 | $15.05 | 22,000 | — | — |
| 2002-01-18 | $14.95 | $14.95 | 32,500 | — | — |
| 2002-01-17 | $15.00 | $15.00 | 130,200 | — | — |
| 2002-01-16 | $13.89 | $13.89 | 26,500 | — | — |
| 2002-01-15 | $13.90 | $13.90 | 50,200 | — | — |
| 2002-01-14 | $13.45 | $13.45 | 8,700 | — | — |
| 2002-01-11 | $13.50 | $13.50 | 41,100 | — | — |
| 2002-01-10 | $13.50 | $13.50 | 11,300 | — | — |
| 2002-01-09 | $13.10 | $13.10 | 16,700 | — | — |
| 2002-01-08 | $13.04 | $13.04 | 1,800 | — | — |
| 2002-01-07 | $13.00 | $13.00 | 16,100 | — | — |
| 2002-01-04 | $12.54 | $12.54 | 10,700 | — | — |
| 2002-01-03 | $13.25 | $13.25 | 6,800 | — | — |
| 2002-01-02 | $13.20 | $13.20 | 14,400 | — | — |