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
- 2001-11-29 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 | $16.30 | $16.30 | 744,300 | — | — |
| 2002-12-30 | $16.40 | $16.40 | 738,900 | — | — |
| 2002-12-27 | $16.38 | $16.38 | 556,500 | — | — |
| 2002-12-26 | $16.37 | $16.37 | 537,000 | — | — |
| 2002-12-24 | $16.19 | $16.19 | 351,900 | — | — |
| 2002-12-23 | $16.35 | $16.35 | 828,900 | — | — |
| 2002-12-20 | $16.43 | $16.43 | 1,240,800 | — | — |
| 2002-12-19 | $16.18 | $16.18 | 1,522,800 | — | — |
| 2002-12-18 | $16.45 | $16.45 | 1,959,600 | — | — |
| 2002-12-17 | $16.62 | $16.62 | 1,434,900 | — | — |
| 2002-12-16 | $16.66 | $16.66 | 1,653,300 | — | — |
| 2002-12-13 | $16.07 | $16.07 | 7,009,200 | — | — |
| 2002-12-12 | $16.68 | $16.68 | 10,471,500 | — | — |
| 2002-12-11 | $17.52 | $17.52 | 13,420,800 | — | — |
| 2002-12-10 | $17.60 | $17.60 | 2,746,500 | — | — |
| 2002-12-09 | $17.07 | $17.07 | 2,255,700 | — | — |
| 2002-12-06 | $16.92 | $16.92 | 626,400 | — | — |
| 2002-12-05 | $16.72 | $16.72 | 946,200 | — | — |
| 2002-12-04 | $16.75 | $16.75 | 1,643,100 | — | — |
| 2002-12-03 | $16.32 | $16.32 | 1,702,200 | — | — |
| 2002-12-02 | $16.48 | $16.48 | 1,692,300 | — | — |
| 2002-11-29 | $17.18 | $17.18 | 553,200 | — | — |
| 2002-11-27 | $17.30 | $17.30 | 1,476,600 | — | — |
| 2002-11-26 | $16.63 | $16.63 | 4,900,500 | — | — |
| 2002-11-25 | $17.23 | $17.23 | 6,641,100 | — | — |
| 2002-11-22 | $17.93 | $17.93 | 2,559,000 | — | — |
| 2002-11-21 | $18.15 | $18.15 | 1,959,300 | — | — |
| 2002-11-20 | $17.77 | $17.77 | 3,022,200 | — | — |
| 2002-11-19 | $17.65 | $17.65 | 2,984,100 | — | — |
| 2002-11-18 | $17.47 | $17.47 | 2,168,400 | — | — |
| 2002-11-15 | $17.94 | $17.94 | 595,200 | — | — |
| 2002-11-14 | $17.88 | $17.88 | 1,450,200 | — | — |
| 2002-11-13 | $17.35 | $17.35 | 952,200 | — | — |
| 2002-11-12 | $16.90 | $16.90 | 885,300 | — | — |
| 2002-11-11 | $16.90 | $16.90 | 1,530,900 | — | — |
| 2002-11-08 | $17.37 | $17.37 | 573,900 | — | — |
| 2002-11-07 | $17.35 | $17.35 | 596,400 | — | — |
| 2002-11-06 | $17.40 | $17.40 | 663,600 | — | — |
| 2002-11-05 | $17.54 | $17.54 | 689,700 | — | — |
| 2002-11-04 | $17.52 | $17.52 | 1,080,900 | — | — |
| 2002-11-01 | $17.52 | $17.52 | 2,199,300 | — | — |
| 2002-10-31 | $17.85 | $17.85 | 840,600 | — | — |
| 2002-10-30 | $17.75 | $17.75 | 736,500 | — | — |
| 2002-10-29 | $17.77 | $17.77 | 896,700 | — | — |
| 2002-10-28 | $17.90 | $17.90 | 1,545,000 | — | — |
| 2002-10-25 | $17.99 | $17.99 | 1,122,300 | — | — |
| 2002-10-24 | $18.11 | $18.11 | 2,445,900 | — | — |
| 2002-10-23 | $18.07 | $18.07 | 976,800 | — | — |
| 2002-10-22 | $18.00 | $18.00 | 1,067,700 | — | — |
| 2002-10-21 | $18.13 | $18.13 | 1,659,900 | — | — |
| 2002-10-18 | $17.80 | $17.80 | 3,003,000 | — | — |
| 2002-10-17 | $17.37 | $17.37 | 6,623,100 | — | — |
| 2002-10-16 | $18.77 | $18.77 | 1,596,000 | — | — |
| 2002-10-15 | $19.07 | $19.07 | 1,676,100 | — | — |
| 2002-10-14 | $18.72 | $18.72 | 2,241,000 | — | — |
| 2002-10-11 | $18.17 | $18.17 | 1,688,700 | — | — |
| 2002-10-10 | $17.61 | $17.61 | 1,051,500 | — | — |
| 2002-10-09 | $17.60 | $17.60 | 1,131,000 | — | — |
| 2002-10-08 | $17.82 | $17.82 | 2,013,300 | — | — |
| 2002-10-07 | $17.83 | $17.83 | 1,666,800 | — | — |
| 2002-10-04 | $17.76 | $17.76 | 1,443,300 | — | — |
| 2002-10-03 | $18.00 | $18.00 | 1,380,000 | — | — |
| 2002-10-02 | $18.33 | $18.33 | 2,208,600 | — | — |
| 2002-10-01 | $17.83 | $17.83 | 1,408,200 | — | — |
| 2002-09-30 | $17.58 | $17.58 | 1,425,600 | — | — |
| 2002-09-27 | $18.17 | $18.17 | 1,559,100 | — | — |
| 2002-09-26 | $18.24 | $18.24 | 1,622,400 | — | — |
| 2002-09-25 | $17.65 | $17.65 | 2,460,000 | — | — |
| 2002-09-24 | $16.39 | $16.39 | 1,480,800 | — | — |
| 2002-09-23 | $16.83 | $16.83 | 914,400 | — | — |
| 2002-09-20 | $17.27 | $17.27 | 772,200 | — | — |
| 2002-09-19 | $17.22 | $17.22 | 808,200 | — | — |
| 2002-09-18 | $17.55 | $17.55 | 762,600 | — | — |
| 2002-09-17 | $17.97 | $17.97 | 2,830,200 | — | — |
| 2002-09-16 | $17.82 | $17.82 | 495,300 | — | — |
| 2002-09-13 | $17.79 | $17.79 | 479,700 | — | — |
| 2002-09-12 | $17.80 | $17.80 | 1,598,700 | — | — |
| 2002-09-11 | $17.96 | $17.96 | 1,262,400 | — | — |
| 2002-09-10 | $17.77 | $17.77 | 538,200 | — | — |
| 2002-09-09 | $17.27 | $17.27 | 798,600 | — | — |
| 2002-09-06 | $16.73 | $16.73 | 1,107,900 | — | — |
| 2002-09-05 | $16.42 | $16.42 | 873,600 | — | — |
| 2002-09-04 | $16.40 | $16.40 | 1,654,500 | — | — |
| 2002-09-03 | $16.73 | $16.73 | 1,529,100 | — | — |
| 2002-08-30 | $17.42 | $17.42 | 408,600 | — | — |
| 2002-08-29 | $17.40 | $17.40 | 844,200 | — | — |
| 2002-08-28 | $17.43 | $17.43 | 2,019,300 | — | — |
| 2002-08-27 | $17.83 | $17.83 | 910,500 | — | — |
| 2002-08-26 | $18.01 | $18.01 | 917,700 | — | — |
| 2002-08-23 | $18.16 | $18.16 | 330,000 | — | — |
| 2002-08-22 | $18.13 | $18.13 | 1,199,100 | — | — |
| 2002-08-21 | $18.07 | $18.07 | 738,300 | — | — |
| 2002-08-20 | $17.77 | $17.77 | 1,119,300 | — | — |
| 2002-08-19 | $17.85 | $17.85 | 2,096,100 | — | — |
| 2002-08-16 | $17.23 | $17.23 | 1,512,300 | — | — |
| 2002-08-15 | $16.95 | $16.95 | 3,353,100 | — | — |
| 2002-08-14 | $16.70 | $16.70 | 1,270,800 | — | — |
| 2002-08-13 | $16.67 | $16.67 | 1,601,100 | — | — |
| 2002-08-12 | $16.27 | $16.27 | 1,080,300 | — | — |
| 2002-08-09 | $16.27 | $16.27 | 1,509,600 | — | — |
| 2002-08-08 | $15.67 | $15.67 | 1,554,300 | — | — |
| 2002-08-07 | $15.32 | $15.32 | 1,200,900 | — | — |
| 2002-08-06 | $15.05 | $15.05 | 1,243,800 | — | — |
| 2002-08-05 | $14.60 | $14.60 | 1,552,500 | — | — |
| 2002-08-02 | $15.72 | $15.72 | 1,148,700 | — | — |
| 2002-08-01 | $16.20 | $16.20 | 1,403,700 | — | — |
| 2002-07-31 | $16.75 | $16.75 | 2,108,700 | — | — |
| 2002-07-30 | $16.43 | $16.43 | 1,455,900 | — | — |
| 2002-07-29 | $16.30 | $16.30 | 1,254,600 | — | — |
| 2002-07-26 | $15.52 | $15.52 | 808,800 | — | — |
| 2002-07-25 | $15.33 | $15.33 | 1,451,100 | — | — |
| 2002-07-24 | $15.75 | $15.75 | 2,589,000 | — | — |
| 2002-07-23 | $14.32 | $14.32 | 1,994,100 | — | — |
| 2002-07-22 | $14.50 | $14.50 | 1,582,200 | — | — |
| 2002-07-19 | $15.27 | $15.27 | 1,290,000 | — | — |
| 2002-07-18 | $15.93 | $15.93 | 2,736,000 | — | — |
| 2002-07-17 | $15.60 | $15.60 | 1,981,200 | — | — |
| 2002-07-16 | $14.97 | $14.97 | 1,597,500 | — | — |
| 2002-07-15 | $15.40 | $15.40 | 2,634,600 | — | — |
| 2002-07-12 | $16.17 | $16.17 | 1,343,400 | — | — |
| 2002-07-11 | $16.00 | $16.00 | 2,215,500 | — | — |
| 2002-07-10 | $16.18 | $16.18 | 1,437,300 | — | — |
| 2002-07-09 | $16.75 | $16.75 | 968,400 | — | — |
| 2002-07-08 | $17.25 | $17.25 | 1,648,500 | — | — |
| 2002-07-05 | $16.78 | $16.78 | 739,200 | — | — |
| 2002-07-03 | $16.97 | $16.97 | 2,729,100 | — | — |
| 2002-07-02 | $16.87 | $16.87 | 3,132,900 | — | — |
| 2002-07-01 | $17.47 | $17.47 | 1,267,500 | — | — |
| 2002-06-28 | $18.17 | $18.17 | 2,560,500 | — | — |
| 2002-06-27 | $18.25 | $18.25 | 993,600 | — | — |
| 2002-06-26 | $18.36 | $18.36 | 1,871,400 | — | — |
| 2002-06-25 | $19.16 | $19.16 | 753,000 | — | — |
| 2002-06-24 | $19.97 | $19.97 | 778,800 | — | — |
| 2002-06-21 | $20.34 | $20.34 | 1,336,500 | — | — |
| 2002-06-20 | $20.39 | $20.39 | 1,414,800 | — | — |
| 2002-06-19 | $20.10 | $20.10 | 1,203,300 | — | — |
| 2002-06-18 | $19.80 | $19.80 | 679,800 | — | — |
| 2002-06-17 | $19.55 | $19.55 | 1,488,600 | — | — |
| 2002-06-14 | $19.33 | $19.33 | 1,407,600 | — | — |
| 2002-06-13 | $19.20 | $19.20 | 712,500 | — | — |
| 2002-06-12 | $19.15 | $19.15 | 1,368,900 | — | — |
| 2002-06-11 | $19.38 | $19.38 | 749,400 | — | — |
| 2002-06-10 | $19.57 | $19.57 | 1,209,300 | — | — |
| 2002-06-07 | $19.12 | $19.12 | 1,771,500 | — | — |
| 2002-06-06 | $19.13 | $19.13 | 813,900 | — | — |
| 2002-06-05 | $19.32 | $19.32 | 659,100 | — | — |
| 2002-06-04 | $19.62 | $19.62 | 1,321,200 | — | — |
| 2002-06-03 | $19.48 | $19.48 | 1,125,000 | — | — |
| 2002-05-31 | $19.27 | $19.27 | 1,528,200 | — | — |
| 2002-05-30 | $18.30 | $18.30 | 1,128,900 | — | — |
| 2002-05-29 | $18.75 | $18.75 | 972,600 | — | — |
| 2002-05-28 | $19.37 | $19.37 | 821,400 | — | — |
| 2002-05-24 | $19.80 | $19.80 | 577,500 | — | — |
| 2002-05-23 | $19.68 | $19.68 | 6,094,200 | — | — |
| 2002-05-22 | $20.03 | $20.03 | 4,289,100 | — | — |
| 2002-05-21 | $19.85 | $19.85 | 981,300 | — | — |
| 2002-05-20 | $20.48 | $20.48 | 331,800 | — | — |
| 2002-05-17 | $20.36 | $20.36 | 226,800 | — | — |
| 2002-05-16 | $20.44 | $20.44 | 510,000 | — | — |
| 2002-05-15 | $20.62 | $20.62 | 602,400 | — | — |
| 2002-05-14 | $20.14 | $20.14 | 562,500 | — | — |
| 2002-05-13 | $19.54 | $19.54 | 350,400 | — | — |
| 2002-05-10 | $19.64 | $19.64 | 422,400 | — | — |
| 2002-05-09 | $19.77 | $19.77 | 411,000 | — | — |
| 2002-05-08 | $19.98 | $19.98 | 645,600 | — | — |
| 2002-05-07 | $20.13 | $20.13 | 588,900 | — | — |
| 2002-05-06 | $19.50 | $19.50 | 402,000 | — | — |
| 2002-05-03 | $19.63 | $19.63 | 329,400 | — | — |
| 2002-05-02 | $19.63 | $19.63 | 185,400 | — | — |
| 2002-05-01 | $19.70 | $19.70 | 1,318,200 | — | — |
| 2002-04-30 | $19.73 | $19.73 | 1,105,500 | — | — |
| 2002-04-29 | $18.77 | $18.77 | 524,700 | — | — |
| 2002-04-26 | $18.92 | $18.92 | 1,054,200 | — | — |
| 2002-04-25 | $19.17 | $19.17 | 3,794,400 | — | — |
| 2002-04-24 | $17.12 | $17.12 | 714,900 | — | — |
| 2002-04-23 | $17.00 | $17.00 | 795,600 | — | — |
| 2002-04-22 | $16.63 | $16.63 | 594,900 | — | — |
| 2002-04-19 | $16.67 | $16.67 | 841,500 | — | — |
| 2002-04-18 | $16.36 | $16.36 | 707,400 | — | — |
| 2002-04-17 | $16.33 | $16.33 | 177,600 | — | — |
| 2002-04-16 | $16.22 | $16.22 | 818,400 | — | — |
| 2002-04-15 | $16.07 | $16.07 | 968,400 | — | — |
| 2002-04-12 | $15.87 | $15.87 | 784,800 | — | — |
| 2002-04-11 | $15.90 | $15.90 | 537,300 | — | — |
| 2002-04-10 | $15.92 | $15.92 | 833,400 | — | — |
| 2002-04-09 | $15.57 | $15.57 | 594,600 | — | — |
| 2002-04-08 | $15.00 | $15.00 | 510,900 | — | — |
| 2002-04-05 | $14.83 | $14.83 | 483,600 | — | — |
| 2002-04-04 | $14.66 | $14.66 | 602,100 | — | — |
| 2002-04-03 | $14.62 | $14.62 | 1,195,500 | — | — |
| 2002-04-02 | $15.00 | $15.00 | 2,018,400 | — | — |
| 2002-04-01 | $15.34 | $15.34 | 524,700 | — | — |
| 2002-03-28 | $15.33 | $15.33 | 1,013,100 | — | — |
| 2002-03-27 | $15.02 | $15.02 | 357,600 | — | — |
| 2002-03-26 | $15.00 | $15.00 | 936,900 | — | — |
| 2002-03-25 | $14.68 | $14.68 | 437,400 | — | — |
| 2002-03-22 | $14.75 | $14.75 | 916,500 | — | — |
| 2002-03-21 | $14.83 | $14.83 | 522,600 | — | — |
| 2002-03-20 | $14.85 | $14.85 | 565,200 | — | — |
| 2002-03-19 | $15.00 | $15.00 | 929,400 | — | — |
| 2002-03-18 | $14.75 | $14.75 | 1,295,700 | — | — |
| 2002-03-15 | $14.78 | $14.78 | 1,723,200 | — | — |
| 2002-03-14 | $14.37 | $14.37 | 2,705,400 | — | — |
| 2002-03-13 | $13.90 | $13.90 | 777,900 | — | — |
| 2002-03-12 | $13.93 | $13.93 | 1,657,800 | — | — |
| 2002-03-11 | $14.00 | $14.00 | 3,147,600 | — | — |
| 2002-03-08 | $13.83 | $13.83 | 3,135,000 | — | — |
| 2002-03-07 | $13.63 | $13.63 | 13,530,300 | — | — |
| 2002-03-06 | $14.53 | $14.53 | 501,000 | — | — |
| 2002-03-05 | $14.57 | $14.57 | 269,100 | — | — |
| 2002-03-04 | $14.63 | $14.63 | 129,300 | — | — |
| 2002-03-01 | $14.63 | $14.63 | 219,000 | — | — |
| 2002-02-28 | $14.93 | $14.93 | 22,500 | — | — |
| 2002-02-27 | $15.03 | $15.03 | 127,200 | — | — |
| 2002-02-26 | $15.03 | $15.03 | 88,800 | — | — |
| 2002-02-25 | $15.00 | $15.00 | 25,800 | — | — |
| 2002-02-22 | $14.97 | $14.97 | 45,600 | — | — |
| 2002-02-21 | $14.79 | $14.79 | 132,300 | — | — |
| 2002-02-20 | $14.73 | $14.73 | 88,500 | — | — |
| 2002-02-19 | $14.83 | $14.83 | 9,900 | — | — |
| 2002-02-15 | $14.87 | $14.87 | 17,100 | — | — |
| 2002-02-14 | $14.88 | $14.88 | 58,500 | — | — |
| 2002-02-13 | $15.00 | $15.00 | 74,100 | — | — |
| 2002-02-12 | $15.40 | $15.40 | 14,100 | — | — |
| 2002-02-11 | $15.13 | $15.13 | 21,600 | — | — |
| 2002-02-08 | $14.93 | $14.93 | 71,100 | — | — |
| 2002-02-07 | $14.90 | $14.90 | 216,000 | — | — |
| 2002-02-06 | $15.23 | $15.23 | 54,300 | — | — |
| 2002-02-05 | $15.30 | $15.30 | 39,300 | — | — |
| 2002-02-04 | $15.44 | $15.44 | 13,200 | — | — |
| 2002-02-01 | $15.70 | $15.70 | 9,000 | — | — |
| 2002-01-31 | $15.62 | $15.62 | 36,600 | — | — |
| 2002-01-30 | $15.55 | $15.55 | 67,800 | — | — |
| 2002-01-29 | $15.45 | $15.45 | 27,300 | — | — |
| 2002-01-28 | $15.43 | $15.43 | 75,300 | — | — |
| 2002-01-25 | $15.63 | $15.63 | 88,800 | — | — |
| 2002-01-24 | $15.42 | $15.42 | 125,100 | — | — |
| 2002-01-23 | $15.63 | $15.63 | 38,700 | — | — |
| 2002-01-22 | $15.57 | $15.57 | 130,800 | — | — |
| 2002-01-18 | $15.77 | $15.77 | 70,500 | — | — |
| 2002-01-17 | $15.73 | $15.73 | 42,900 | — | — |
| 2002-01-16 | $15.63 | $15.63 | 526,200 | — | — |
| 2002-01-15 | $15.34 | $15.34 | 1,030,200 | — | — |
| 2002-01-14 | $14.30 | $14.30 | 230,700 | — | — |
| 2002-01-11 | $14.50 | $14.50 | 340,800 | — | — |
| 2002-01-10 | $14.03 | $14.03 | 216,300 | — | — |
| 2002-01-09 | $13.73 | $13.73 | 60,000 | — | — |
| 2002-01-08 | $13.70 | $13.70 | 442,200 | — | — |
| 2002-01-07 | $13.93 | $13.93 | 601,500 | — | — |
| 2002-01-04 | $14.17 | $14.17 | 346,500 | — | — |
| 2002-01-03 | $15.10 | $15.10 | 89,700 | — | — |
| 2002-01-02 | $15.93 | $15.93 | 132,300 | — | — |