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
- 1999-04-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $17.25 | $17.94 | 11,000 |
| 2002-12-30 | $16.85 | $17.52 | 19,300 |
| 2002-12-27 | $16.63 | $17.29 | 27,600 |
| 2002-12-26 | $16.75 | $17.42 | 0 |
| 2002-12-24 | $16.75 | $17.42 | 4,800 |
| 2002-12-23 | $17.20 | $17.89 | 14,800 |
| 2002-12-20 | $16.95 | $17.63 | 17,000 |
| 2002-12-19 | $17.00 | $17.68 | 18,900 |
| 2002-12-18 | $17.30 | $17.99 | 20,100 |
| 2002-12-17 | $17.25 | $17.94 | 41,000 |
| 2002-12-16 | $17.50 | $18.20 | 29,300 |
| 2002-12-13 | $17.50 | $18.20 | 10,200 |
| 2002-12-12 | $17.00 | $17.68 | 19,900 |
| 2002-12-11 | $17.00 | $17.68 | 32,700 |
| 2002-12-10 | $17.20 | $17.89 | 13,400 |
| 2002-12-09 | $17.25 | $17.94 | 6,800 |
| 2002-12-06 | $17.30 | $17.99 | 14,800 |
| 2002-12-05 | $17.50 | $18.20 | 22,700 |
| 2002-12-04 | $17.75 | $18.46 | 6,100 |
| 2002-12-03 | $17.80 | $18.51 | 47,000 |
| 2002-12-02 | $18.00 | $18.72 | 20,600 |
| 2002-11-29 | $17.55 | $18.25 | 4,800 |
| 2002-11-27 | $17.25 | $17.94 | 8,200 |
| 2002-11-26 | $17.10 | $17.78 | 3,800 |
| 2002-11-25 | $17.65 | $18.35 | 28,400 |
| 2002-11-22 | $17.35 | $18.04 | 35,200 |
| 2002-11-21 | $17.45 | $18.15 | 16,200 |
| 2002-11-20 | $17.50 | $18.20 | 11,000 |
| 2002-11-19 | $17.75 | $18.46 | 7,000 |
| 2002-11-18 | $18.00 | $18.72 | 1,800 |
| 2002-11-15 | $18.35 | $19.08 | 9,800 |
| 2002-11-14 | $18.05 | $18.77 | 12,000 |
| 2002-11-13 | $18.20 | $18.93 | 7,300 |
| 2002-11-12 | $18.00 | $18.72 | 3,900 |
| 2002-11-11 | $18.10 | $18.82 | 8,100 |
| 2002-11-08 | $18.45 | $19.19 | 9,900 |
| 2002-11-07 | $18.15 | $18.87 | 192,200 |
| 2002-11-06 | $18.40 | $19.13 | 53,100 |
| 2002-11-05 | $18.35 | $19.08 | 32,300 |
| 2002-11-04 | $18.25 | $18.98 | 9,800 |
| 2002-11-01 | $17.55 | $18.25 | 14,100 |
| 2002-10-31 | $17.30 | $17.99 | 8,500 |
| 2002-10-30 | $16.70 | $17.37 | 5,200 |
| 2002-10-29 | $16.50 | $17.16 | 13,800 |
| 2002-10-28 | $16.90 | $17.57 | 114,900 |
| 2002-10-25 | $16.90 | $17.57 | 7,200 |
| 2002-10-24 | $17.45 | $18.15 | 12,400 |
| 2002-10-23 | $18.20 | $18.93 | 9,700 |
| 2002-10-22 | $18.25 | $18.98 | 9,400 |
| 2002-10-21 | $18.50 | $19.24 | 5,200 |
| 2002-10-18 | $18.80 | $19.55 | 48,600 |
| 2002-10-17 | $19.15 | $19.91 | 29,700 |
| 2002-10-16 | $18.50 | $19.24 | 117,300 |
| 2002-10-15 | $18.50 | $19.24 | 20,300 |
| 2002-10-14 | $18.60 | $19.34 | 16,400 |
| 2002-10-11 | $18.50 | $19.24 | 13,000 |
| 2002-10-10 | $18.00 | $18.72 | 27,100 |
| 2002-10-09 | $18.00 | $18.72 | 27,100 |
| 2002-10-08 | $19.25 | $20.02 | 134,000 |
| 2002-10-07 | $19.80 | $20.59 | 7,800 |
| 2002-10-04 | $19.10 | $19.86 | 4,400 |
| 2002-10-03 | $18.90 | $19.65 | 19,800 |
| 2002-10-02 | $18.40 | $19.13 | 11,400 |
| 2002-10-01 | $18.10 | $18.82 | 17,900 |
| 2002-09-30 | $18.05 | $18.77 | 26,400 |
| 2002-09-27 | $17.90 | $18.61 | 31,600 |
| 2002-09-26 | $18.05 | $18.77 | 10,500 |
| 2002-09-25 | $18.00 | $18.72 | 16,700 |
| 2002-09-24 | $17.45 | $18.15 | 11,800 |
| 2002-09-23 | $18.00 | $18.72 | 4,700 |
| 2002-09-20 | $17.60 | $18.30 | 6,200 |
| 2002-09-19 | $17.50 | $18.20 | 32,500 |
| 2002-09-18 | $17.50 | $18.20 | 261,000 |
| 2002-09-17 | $17.60 | $18.30 | 43,600 |
| 2002-09-16 | $17.80 | $18.51 | 26,400 |
| 2002-09-13 | $18.25 | $18.98 | 21,700 |
| 2002-09-12 | $18.75 | $19.50 | 42,300 |
| 2002-09-11 | $18.90 | $19.65 | 13,100 |
| 2002-09-10 | $18.70 | $19.45 | 39,500 |
| 2002-09-09 | $18.85 | $19.60 | 72,600 |
| 2002-09-06 | $18.63 | $19.37 | 28,200 |
| 2002-09-05 | $18.85 | $19.60 | 44,400 |
| 2002-09-04 | $19.00 | $19.76 | 12,000 |
| 2002-09-03 | $18.25 | $18.98 | 120,300 |
| 2002-08-30 | $18.20 | $18.93 | 9,500 |
| 2002-08-29 | $17.65 | $18.35 | 5,000 |
| 2002-08-28 | $18.75 | $19.50 | 6,600 |
| 2002-08-27 | $18.50 | $19.24 | 10,400 |
| 2002-08-26 | $17.70 | $18.41 | 11,900 |
| 2002-08-23 | $18.25 | $18.98 | 15,200 |
| 2002-08-22 | $17.70 | $18.41 | 49,200 |
| 2002-08-21 | $18.05 | $18.77 | 66,600 |
| 2002-08-20 | $17.50 | $18.20 | 52,800 |
| 2002-08-19 | $18.25 | $18.98 | 6,300 |
| 2002-08-16 | $17.05 | $17.73 | 7,900 |
| 2002-08-15 | $16.50 | $17.16 | 24,300 |
| 2002-08-14 | $16.20 | $16.85 | 10,600 |
| 2002-08-13 | $15.25 | $15.86 | 5,200 |
| 2002-08-12 | $14.00 | $14.56 | 9,900 |
| 2002-08-09 | $13.95 | $14.51 | 14,000 |
| 2002-08-08 | $13.70 | $14.25 | 33,400 |
| 2002-08-07 | $12.75 | $13.26 | 12,900 |
| 2002-08-06 | $13.35 | $13.88 | 33,500 |
| 2002-08-05 | $13.95 | $14.51 | 9,900 |
| 2002-08-02 | $14.05 | $14.61 | 28,300 |
| 2002-08-01 | $14.75 | $15.34 | 8,300 |
| 2002-07-31 | $15.50 | $16.12 | 14,500 |
| 2002-07-30 | $15.55 | $16.17 | 6,800 |
| 2002-07-29 | $15.90 | $16.53 | 17,300 |
| 2002-07-26 | $15.00 | $15.60 | 11,600 |
| 2002-07-25 | $16.00 | $16.64 | 8,900 |
| 2002-07-24 | $15.75 | $16.38 | 5,100 |
| 2002-07-23 | $16.60 | $17.26 | 25,200 |
| 2002-07-22 | $17.00 | $17.68 | 67,800 |
| 2002-07-19 | $17.60 | $18.30 | 29,300 |
| 2002-07-18 | $17.50 | $18.20 | 14,100 |
| 2002-07-17 | $18.60 | $19.34 | 43,800 |
| 2002-07-16 | $18.25 | $18.98 | 6,200 |
| 2002-07-15 | $18.25 | $18.98 | 3,700 |
| 2002-07-12 | $18.00 | $18.72 | 10,000 |
| 2002-07-11 | $18.00 | $18.72 | 11,800 |
| 2002-07-10 | $19.00 | $19.76 | 9,300 |
| 2002-07-09 | $19.50 | $20.28 | 44,000 |
| 2002-07-08 | $19.80 | $20.59 | 103,100 |
| 2002-07-05 | $19.30 | $20.07 | 16,000 |
| 2002-07-03 | $18.85 | $19.60 | 18,500 |
| 2002-07-02 | $20.15 | $20.95 | 62,600 |
| 2002-07-01 | $19.90 | $20.69 | 43,600 |
| 2002-06-28 | $18.75 | $19.50 | 24,600 |
| 2002-06-27 | $18.75 | $19.50 | 18,000 |
| 2002-06-26 | $19.05 | $19.81 | 17,500 |
| 2002-06-25 | $19.25 | $20.02 | 21,700 |
| 2002-06-24 | $18.60 | $19.34 | 4,600 |
| 2002-06-21 | $18.90 | $19.65 | 18,600 |
| 2002-06-20 | $19.30 | $20.07 | 9,700 |
| 2002-06-19 | $19.70 | $20.48 | 43,800 |
| 2002-06-18 | $19.45 | $20.22 | 8,900 |
| 2002-06-17 | $19.75 | $20.54 | 8,300 |
| 2002-06-14 | $19.50 | $20.28 | 12,600 |
| 2002-06-13 | $19.25 | $20.02 | 33,400 |
| 2002-06-12 | $20.20 | $21.00 | 37,800 |
| 2002-06-11 | $20.40 | $21.21 | 15,300 |
| 2002-06-10 | $19.95 | $20.74 | 3,000 |
| 2002-06-07 | $20.50 | $21.32 | 14,000 |
| 2002-06-06 | $20.75 | $21.58 | 14,500 |
| 2002-06-05 | $20.25 | $21.06 | 8,200 |
| 2002-06-04 | $20.95 | $21.78 | 24,900 |
| 2002-06-03 | $20.95 | $21.78 | 10,700 |
| 2002-05-31 | $20.40 | $21.21 | 0 |
| 2002-05-30 | $20.40 | $21.21 | 6,800 |
| 2002-05-29 | $20.25 | $21.06 | 6,400 |
| 2002-05-28 | $20.75 | $21.58 | 4,900 |
| 2002-05-24 | $20.25 | $21.06 | 10,700 |
| 2002-05-23 | $20.25 | $21.06 | 9,300 |
| 2002-05-22 | $20.70 | $21.52 | 3,800 |
| 2002-05-21 | $21.25 | $22.10 | 15,600 |
| 2002-05-20 | $20.10 | $20.90 | 4,200 |
| 2002-05-17 | $20.75 | $21.58 | 3,500 |
| 2002-05-16 | $21.05 | $21.89 | 6,700 |
| 2002-05-15 | $21.20 | $22.04 | 3,200 |
| 2002-05-14 | $20.00 | $20.80 | 8,800 |
| 2002-05-13 | $20.15 | $20.95 | 4,500 |
| 2002-05-10 | $20.80 | $21.63 | 7,000 |
| 2002-05-09 | $20.50 | $21.32 | 17,600 |
| 2002-05-08 | $20.35 | $21.16 | 8,800 |
| 2002-05-07 | $20.50 | $21.32 | 11,600 |
| 2002-05-06 | $20.60 | $21.42 | 27,400 |
| 2002-05-03 | $20.75 | $21.58 | 9,200 |
| 2002-05-02 | $19.75 | $20.54 | 27,300 |
| 2002-05-01 | $20.15 | $20.95 | 5,800 |
| 2002-04-30 | $20.52 | $21.34 | 6,300 |
| 2002-04-29 | $20.50 | $21.32 | 2,300 |
| 2002-04-26 | $20.80 | $21.63 | 8,000 |
| 2002-04-25 | $21.00 | $21.84 | 11,600 |
| 2002-04-24 | $19.75 | $20.54 | 6,400 |
| 2002-04-23 | $19.90 | $20.69 | 13,700 |
| 2002-04-22 | $20.85 | $21.68 | 0 |
| 2002-04-19 | $20.85 | $21.20 | 3,700 |
| 2002-04-18 | $21.20 | $21.55 | 8,700 |
| 2002-04-17 | $21.25 | $21.60 | 36,700 |
| 2002-04-16 | $21.25 | $21.60 | 9,600 |
| 2002-04-15 | $20.75 | $21.09 | 12,000 |
| 2002-04-12 | $20.75 | $21.09 | 31,200 |
| 2002-04-11 | $20.80 | $21.15 | 6,700 |
| 2002-04-10 | $21.00 | $21.35 | 13,800 |
| 2002-04-09 | $20.00 | $20.33 | 19,900 |
| 2002-04-08 | $20.70 | $21.04 | 14,800 |
| 2002-04-05 | $20.90 | $21.25 | 3,000 |
| 2002-04-04 | $20.50 | $20.84 | 25,300 |
| 2002-04-03 | $21.25 | $21.60 | 13,200 |
| 2002-04-02 | $21.50 | $21.86 | 2,900 |
| 2002-04-01 | $20.75 | $21.09 | 5,300 |
| 2002-03-28 | $20.50 | $20.84 | 4,000 |
| 2002-03-27 | $21.10 | $21.45 | 15,600 |
| 2002-03-26 | $21.25 | $21.60 | 9,000 |
| 2002-03-25 | $21.25 | $21.60 | 158,900 |
| 2002-03-22 | $21.25 | $21.60 | 12,400 |
| 2002-03-21 | $21.50 | $21.86 | 8,400 |
| 2002-03-20 | $21.02 | $21.37 | 22,000 |
| 2002-03-19 | $21.65 | $22.01 | 5,900 |
| 2002-03-18 | $23.15 | $23.53 | 6,300 |
| 2002-03-15 | $22.60 | $22.98 | 6,500 |
| 2002-03-14 | $22.50 | $22.87 | 5,700 |
| 2002-03-13 | $22.50 | $22.87 | 2,500 |
| 2002-03-12 | $22.65 | $23.03 | 3,600 |
| 2002-03-11 | $22.10 | $22.47 | 7,800 |
| 2002-03-08 | $22.75 | $23.13 | 4,000 |
| 2002-03-07 | $22.75 | $23.13 | 14,500 |
| 2002-03-06 | $22.95 | $23.33 | 25,100 |
| 2002-03-05 | $22.25 | $22.62 | 10,800 |
| 2002-03-04 | $21.75 | $22.11 | 4,500 |
| 2002-03-01 | $21.30 | $21.65 | 0 |
| 2002-02-28 | $21.30 | $21.65 | 13,400 |
| 2002-02-27 | $21.25 | $21.60 | 24,500 |
| 2002-02-26 | $21.50 | $21.86 | 1,300 |
| 2002-02-25 | $21.05 | $21.40 | 26,700 |
| 2002-02-22 | $21.00 | $21.35 | 0 |
| 2002-02-21 | $21.00 | $21.35 | 4,000 |
| 2002-02-20 | $21.25 | $21.60 | 5,400 |
| 2002-02-19 | $21.36 | $21.71 | 1,000 |
| 2002-02-15 | $22.40 | $22.77 | 4,100 |
| 2002-02-14 | $22.00 | $22.37 | 2,800 |
| 2002-02-13 | $21.45 | $21.81 | 2,600 |
| 2002-02-12 | $21.25 | $21.60 | 7,400 |
| 2002-02-11 | $21.00 | $21.35 | 3,400 |
| 2002-02-08 | $21.20 | $21.55 | 1,700 |
| 2002-02-07 | $21.15 | $21.50 | 5,700 |
| 2002-02-06 | $20.50 | $20.84 | 8,800 |
| 2002-02-05 | $21.50 | $21.86 | 12,100 |
| 2002-02-04 | $20.75 | $21.09 | 35,800 |
| 2002-02-01 | $21.50 | $21.86 | 5,500 |
| 2002-01-31 | $20.55 | $20.89 | 6,800 |
| 2002-01-30 | $20.70 | $21.04 | 13,400 |
| 2002-01-29 | $21.20 | $21.55 | 11,300 |
| 2002-01-28 | $21.00 | $21.35 | 8,400 |
| 2002-01-25 | $21.50 | $21.86 | 6,700 |
| 2002-01-24 | $21.50 | $21.86 | 200 |
| 2002-01-23 | $21.50 | $21.86 | 6,700 |
| 2002-01-22 | $22.00 | $22.37 | 13,100 |
| 2002-01-18 | $22.50 | $22.87 | 3,100 |
| 2002-01-17 | $22.50 | $22.87 | 900 |
| 2002-01-16 | $22.00 | $22.37 | 11,500 |
| 2002-01-15 | $21.85 | $22.21 | 13,500 |
| 2002-01-14 | $22.00 | $22.37 | 8,200 |
| 2002-01-11 | $22.50 | $22.87 | 13,600 |
| 2002-01-10 | $22.30 | $22.67 | 700 |
| 2002-01-09 | $22.20 | $22.57 | 8,000 |
| 2002-01-08 | $22.50 | $22.87 | 3,100 |
| 2002-01-07 | $23.25 | $23.64 | 3,100 |
| 2002-01-04 | $23.00 | $23.38 | 3,500 |
| 2002-01-03 | $23.25 | $23.64 | 2,200 |
| 2002-01-02 | $22.75 | $23.13 | 12,200 |