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
- 1980-03-17 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 | $15.50 | $25.60 | 140,100 | — | — |
| 2002-12-30 | $15.84 | $26.16 | 143,200 | — | — |
| 2002-12-27 | $15.51 | $25.62 | 97,500 | — | — |
| 2002-12-26 | $15.75 | $26.01 | 50,700 | — | — |
| 2002-12-24 | $15.65 | $25.85 | 65,800 | — | — |
| 2002-12-23 | $16.10 | $26.59 | 154,800 | — | — |
| 2002-12-20 | $15.60 | $25.77 | 758,000 | — | — |
| 2002-12-19 | $14.57 | $24.07 | 182,400 | — | — |
| 2002-12-18 | $14.64 | $24.18 | 79,800 | — | — |
| 2002-12-17 | $14.79 | $24.43 | 210,000 | — | — |
| 2002-12-16 | $14.80 | $24.45 | 129,600 | — | — |
| 2002-12-13 | $14.60 | $24.11 | 101,100 | — | — |
| 2002-12-12 | $15.00 | $24.78 | 115,900 | — | — |
| 2002-12-11 | $14.96 | $24.71 | 95,700 | — | — |
| 2002-12-10 | $14.99 | $24.76 | 126,800 | — | — |
| 2002-12-09 | $14.95 | $24.69 | 65,200 | — | — |
| 2002-12-06 | $15.10 | $24.94 | 132,700 | — | — |
| 2002-12-05 | $15.68 | $25.90 | 135,100 | — | — |
| 2002-12-04 | $16.14 | $26.66 | 90,300 | — | — |
| 2002-12-03 | $15.96 | $26.36 | 102,300 | — | — |
| 2002-12-02 | $15.86 | $26.20 | 166,300 | — | — |
| 2002-11-29 | $14.84 | $24.51 | 48,700 | — | — |
| 2002-11-27 | $15.34 | $25.34 | 119,200 | — | — |
| 2002-11-26 | $14.78 | $24.41 | 85,400 | — | — |
| 2002-11-25 | $15.75 | $26.01 | 117,600 | — | — |
| 2002-11-22 | $15.45 | $25.52 | 119,700 | — | — |
| 2002-11-21 | $15.15 | $25.02 | 133,200 | — | — |
| 2002-11-20 | $14.50 | $23.95 | 69,400 | — | — |
| 2002-11-19 | $14.39 | $23.77 | 71,300 | — | — |
| 2002-11-18 | $14.65 | $24.20 | 93,400 | — | — |
| 2002-11-15 | $14.89 | $24.59 | 178,800 | — | — |
| 2002-11-14 | $14.19 | $23.44 | 89,900 | — | — |
| 2002-11-13 | $13.96 | $23.06 | 55,100 | — | — |
| 2002-11-12 | $13.99 | $23.11 | 60,200 | — | — |
| 2002-11-11 | $13.76 | $22.73 | 112,500 | — | — |
| 2002-11-08 | $14.26 | $23.55 | 70,200 | — | — |
| 2002-11-07 | $14.42 | $23.82 | 70,300 | — | — |
| 2002-11-06 | $14.80 | $24.45 | 128,200 | — | — |
| 2002-11-05 | $14.55 | $24.03 | 75,000 | — | — |
| 2002-11-04 | $15.03 | $24.82 | 98,000 | — | — |
| 2002-11-01 | $15.15 | $25.02 | 68,500 | — | — |
| 2002-10-31 | $14.69 | $24.26 | 100,700 | — | — |
| 2002-10-30 | $15.10 | $24.94 | 119,400 | — | — |
| 2002-10-29 | $14.50 | $23.95 | 228,900 | — | — |
| 2002-10-28 | $14.38 | $23.75 | 114,700 | — | — |
| 2002-10-25 | $14.39 | $23.77 | 80,800 | — | — |
| 2002-10-24 | $14.29 | $23.60 | 90,700 | — | — |
| 2002-10-23 | $14.46 | $23.88 | 88,600 | — | — |
| 2002-10-22 | $14.08 | $23.26 | 56,900 | — | — |
| 2002-10-21 | $14.30 | $23.62 | 70,700 | — | — |
| 2002-10-18 | $14.30 | $23.62 | 64,000 | — | — |
| 2002-10-17 | $14.25 | $23.54 | 68,000 | — | — |
| 2002-10-16 | $13.53 | $22.35 | 93,200 | — | — |
| 2002-10-15 | $14.22 | $23.49 | 132,100 | — | — |
| 2002-10-14 | $13.80 | $22.79 | 41,900 | — | — |
| 2002-10-11 | $13.53 | $22.35 | 94,300 | — | — |
| 2002-10-10 | $13.17 | $21.75 | 83,900 | — | — |
| 2002-10-09 | $13.05 | $21.41 | 144,900 | — | — |
| 2002-10-08 | $13.55 | $22.23 | 120,500 | — | — |
| 2002-10-07 | $13.25 | $21.73 | 327,200 | — | — |
| 2002-10-04 | $13.60 | $22.31 | 88,900 | — | — |
| 2002-10-03 | $13.85 | $22.72 | 125,600 | — | — |
| 2002-10-02 | $13.90 | $22.80 | 72,600 | — | — |
| 2002-10-01 | $14.39 | $23.60 | 77,600 | — | — |
| 2002-09-30 | $14.10 | $23.13 | 79,800 | — | — |
| 2002-09-27 | $14.05 | $23.05 | 108,500 | — | — |
| 2002-09-26 | $14.21 | $23.31 | 116,700 | — | — |
| 2002-09-25 | $13.95 | $22.88 | 191,300 | — | — |
| 2002-09-24 | $13.85 | $22.72 | 165,400 | — | — |
| 2002-09-23 | $14.04 | $23.03 | 165,700 | — | — |
| 2002-09-20 | $13.70 | $22.47 | 325,600 | — | — |
| 2002-09-19 | $13.72 | $22.50 | 99,000 | — | — |
| 2002-09-18 | $14.00 | $22.96 | 221,800 | — | — |
| 2002-09-17 | $14.15 | $23.21 | 176,200 | — | — |
| 2002-09-16 | $14.61 | $23.96 | 91,500 | — | — |
| 2002-09-13 | $14.63 | $24.00 | 121,400 | — | — |
| 2002-09-12 | $15.00 | $24.60 | 306,600 | — | — |
| 2002-09-11 | $15.58 | $25.56 | 172,500 | — | — |
| 2002-09-10 | $16.48 | $27.03 | 104,900 | — | — |
| 2002-09-09 | $16.70 | $27.39 | 89,300 | — | — |
| 2002-09-06 | $16.83 | $27.61 | 49,700 | — | — |
| 2002-09-05 | $16.40 | $26.90 | 71,200 | — | — |
| 2002-09-04 | $17.00 | $27.89 | 108,100 | — | — |
| 2002-09-03 | $16.00 | $26.24 | 81,500 | — | — |
| 2002-08-30 | $16.78 | $27.52 | 78,600 | — | — |
| 2002-08-29 | $16.85 | $27.64 | 55,000 | — | — |
| 2002-08-28 | $16.52 | $27.10 | 69,400 | — | — |
| 2002-08-27 | $16.86 | $27.66 | 53,500 | — | — |
| 2002-08-26 | $17.65 | $28.95 | 46,500 | — | — |
| 2002-08-23 | $17.00 | $27.89 | 63,300 | — | — |
| 2002-08-22 | $17.60 | $28.87 | 55,600 | — | — |
| 2002-08-21 | $17.50 | $28.71 | 83,200 | — | — |
| 2002-08-20 | $17.30 | $28.38 | 151,200 | — | — |
| 2002-08-19 | $17.26 | $28.31 | 92,700 | — | — |
| 2002-08-16 | $17.05 | $27.97 | 65,000 | — | — |
| 2002-08-15 | $17.01 | $27.90 | 55,900 | — | — |
| 2002-08-14 | $16.80 | $27.56 | 69,900 | — | — |
| 2002-08-13 | $16.09 | $26.39 | 59,900 | — | — |
| 2002-08-12 | $16.56 | $27.16 | 42,800 | — | — |
| 2002-08-09 | $16.50 | $27.07 | 64,900 | — | — |
| 2002-08-08 | $16.60 | $27.23 | 98,800 | — | — |
| 2002-08-07 | $16.10 | $26.41 | 88,700 | — | — |
| 2002-08-06 | $16.25 | $26.65 | 80,300 | — | — |
| 2002-08-05 | $15.80 | $25.92 | 51,300 | — | — |
| 2002-08-02 | $15.88 | $26.05 | 127,700 | — | — |
| 2002-08-01 | $16.36 | $26.84 | 117,500 | — | — |
| 2002-07-31 | $16.50 | $27.07 | 126,700 | — | — |
| 2002-07-30 | $16.49 | $27.05 | 87,600 | — | — |
| 2002-07-29 | $16.95 | $27.80 | 119,900 | — | — |
| 2002-07-26 | $16.15 | $26.49 | 85,000 | — | — |
| 2002-07-25 | $16.10 | $26.41 | 133,800 | — | — |
| 2002-07-24 | $15.85 | $26.00 | 148,800 | — | — |
| 2002-07-23 | $14.70 | $24.11 | 129,400 | — | — |
| 2002-07-22 | $15.75 | $25.83 | 181,000 | — | — |
| 2002-07-19 | $15.82 | $25.95 | 166,400 | — | — |
| 2002-07-18 | $15.72 | $25.79 | 88,000 | — | — |
| 2002-07-17 | $16.10 | $26.41 | 187,500 | — | — |
| 2002-07-16 | $15.79 | $25.90 | 113,100 | — | — |
| 2002-07-15 | $16.50 | $27.07 | 119,800 | — | — |
| 2002-07-12 | $16.07 | $26.36 | 53,300 | — | — |
| 2002-07-11 | $16.45 | $26.98 | 67,200 | — | — |
| 2002-07-10 | $16.96 | $27.67 | 70,400 | — | — |
| 2002-07-09 | $17.48 | $28.52 | 127,000 | — | — |
| 2002-07-08 | $17.60 | $28.72 | 67,900 | — | — |
| 2002-07-05 | $17.67 | $28.83 | 35,700 | — | — |
| 2002-07-03 | $17.15 | $27.98 | 124,100 | — | — |
| 2002-07-02 | $17.58 | $28.68 | 74,600 | — | — |
| 2002-07-01 | $17.05 | $27.82 | 105,800 | — | — |
| 2002-06-28 | $17.36 | $28.32 | 144,100 | — | — |
| 2002-06-27 | $17.92 | $29.24 | 164,700 | — | — |
| 2002-06-26 | $17.75 | $28.96 | 139,100 | — | — |
| 2002-06-25 | $17.00 | $27.74 | 116,900 | — | — |
| 2002-06-24 | $16.93 | $27.62 | 212,100 | — | — |
| 2002-06-21 | $16.25 | $26.51 | 633,400 | — | — |
| 2002-06-20 | $16.75 | $27.33 | 205,400 | — | — |
| 2002-06-19 | $15.90 | $25.94 | 270,900 | — | — |
| 2002-06-18 | $17.22 | $28.10 | 112,200 | — | — |
| 2002-06-17 | $16.87 | $27.53 | 95,500 | — | — |
| 2002-06-14 | $16.65 | $27.17 | 197,900 | — | — |
| 2002-06-13 | $16.88 | $27.54 | 216,100 | — | — |
| 2002-06-12 | $16.69 | $27.23 | 131,600 | — | — |
| 2002-06-11 | $17.05 | $27.82 | 63,600 | — | — |
| 2002-06-10 | $17.60 | $28.72 | 102,800 | — | — |
| 2002-06-07 | $17.12 | $27.93 | 84,300 | — | — |
| 2002-06-06 | $16.75 | $27.33 | 82,900 | — | — |
| 2002-06-05 | $17.15 | $27.98 | 75,700 | — | — |
| 2002-06-04 | $17.56 | $28.65 | 39,700 | — | — |
| 2002-06-03 | $17.66 | $28.81 | 65,500 | — | — |
| 2002-05-31 | $18.05 | $29.45 | 71,900 | — | — |
| 2002-05-30 | $17.94 | $29.27 | 54,400 | — | — |
| 2002-05-29 | $17.83 | $29.09 | 76,200 | — | — |
| 2002-05-28 | $17.85 | $29.12 | 85,700 | — | — |
| 2002-05-24 | $17.89 | $29.19 | 77,100 | — | — |
| 2002-05-23 | $17.95 | $29.29 | 100,600 | — | — |
| 2002-05-22 | $17.85 | $29.12 | 70,100 | — | — |
| 2002-05-21 | $17.80 | $29.04 | 88,600 | — | — |
| 2002-05-20 | $18.72 | $30.54 | 65,600 | — | — |
| 2002-05-17 | $18.74 | $30.58 | 88,900 | — | — |
| 2002-05-16 | $18.70 | $30.51 | 149,300 | — | — |
| 2002-05-15 | $18.85 | $30.76 | 107,600 | — | — |
| 2002-05-14 | $18.30 | $29.86 | 120,000 | — | — |
| 2002-05-13 | $17.94 | $29.27 | 128,600 | — | — |
| 2002-05-10 | $18.01 | $29.39 | 99,900 | — | — |
| 2002-05-09 | $18.32 | $29.89 | 105,000 | — | — |
| 2002-05-08 | $18.48 | $30.15 | 194,900 | — | — |
| 2002-05-07 | $18.75 | $30.59 | 139,300 | — | — |
| 2002-05-06 | $19.42 | $31.69 | 88,600 | — | — |
| 2002-05-03 | $19.43 | $31.70 | 95,600 | — | — |
| 2002-05-02 | $19.13 | $31.20 | 176,800 | — | — |
| 2002-05-01 | $19.18 | $31.30 | 105,600 | — | — |
| 2002-04-30 | $19.15 | $31.25 | 131,400 | — | — |
| 2002-04-29 | $18.91 | $30.85 | 82,400 | — | — |
| 2002-04-26 | $18.70 | $30.51 | 84,400 | — | — |
| 2002-04-25 | $19.10 | $31.16 | 104,200 | — | — |
| 2002-04-24 | $18.78 | $30.63 | 78,600 | — | — |
| 2002-04-23 | $18.88 | $30.80 | 79,800 | — | — |
| 2002-04-22 | $18.75 | $30.59 | 60,400 | — | — |
| 2002-04-19 | $18.98 | $30.96 | 117,200 | — | — |
| 2002-04-18 | $19.15 | $31.25 | 204,800 | — | — |
| 2002-04-17 | $19.13 | $31.20 | 123,800 | — | — |
| 2002-04-16 | $19.23 | $31.37 | 180,200 | — | — |
| 2002-04-15 | $19.00 | $31.00 | 261,800 | — | — |
| 2002-04-12 | $18.64 | $30.41 | 260,800 | — | — |
| 2002-04-11 | $18.70 | $30.50 | 283,600 | — | — |
| 2002-04-10 | $19.20 | $31.33 | 318,800 | — | — |
| 2002-04-09 | $19.03 | $31.04 | 192,800 | — | — |
| 2002-04-08 | $18.70 | $30.51 | 307,800 | — | — |
| 2002-04-05 | $18.32 | $29.89 | 179,800 | — | — |
| 2002-04-04 | $18.50 | $30.18 | 164,000 | — | — |
| 2002-04-03 | $18.42 | $30.06 | 238,200 | — | — |
| 2002-04-02 | $18.47 | $30.13 | 181,800 | — | — |
| 2002-04-01 | $18.38 | $29.98 | 145,000 | — | — |
| 2002-03-28 | $18.35 | $29.94 | 320,400 | — | — |
| 2002-03-27 | $18.75 | $30.59 | 800,800 | — | — |
| 2002-03-26 | $18.70 | $30.51 | 262,000 | — | — |
| 2002-03-25 | $17.86 | $28.99 | 160,400 | — | — |
| 2002-03-22 | $17.51 | $28.43 | 211,600 | — | — |
| 2002-03-21 | $17.30 | $28.08 | 123,400 | — | — |
| 2002-03-20 | $17.25 | $28.00 | 122,000 | — | — |
| 2002-03-19 | $17.33 | $28.12 | 176,800 | — | — |
| 2002-03-18 | $16.99 | $27.58 | 293,600 | — | — |
| 2002-03-15 | $16.49 | $26.77 | 262,000 | — | — |
| 2002-03-14 | $16.42 | $26.66 | 301,800 | — | — |
| 2002-03-13 | $16.43 | $26.68 | 219,600 | — | — |
| 2002-03-12 | $16.50 | $26.79 | 124,600 | — | — |
| 2002-03-11 | $16.54 | $26.85 | 111,800 | — | — |
| 2002-03-08 | $16.70 | $27.11 | 173,800 | — | — |
| 2002-03-07 | $16.67 | $27.05 | 94,200 | — | — |
| 2002-03-06 | $16.55 | $26.87 | 87,800 | — | — |
| 2002-03-05 | $16.54 | $26.84 | 99,200 | — | — |
| 2002-03-04 | $16.31 | $26.47 | 104,800 | — | — |
| 2002-03-01 | $16.20 | $26.30 | 166,000 | — | — |
| 2002-02-28 | $16.35 | $26.54 | 103,400 | — | — |
| 2002-02-27 | $16.14 | $26.19 | 125,200 | — | — |
| 2002-02-26 | $16.19 | $26.28 | 110,400 | — | — |
| 2002-02-25 | $16.00 | $25.97 | 121,600 | — | — |
| 2002-02-22 | $15.85 | $25.73 | 132,800 | — | — |
| 2002-02-21 | $15.63 | $25.37 | 85,200 | — | — |
| 2002-02-20 | $15.83 | $25.69 | 81,000 | — | — |
| 2002-02-19 | $15.62 | $25.35 | 53,400 | — | — |
| 2002-02-15 | $15.65 | $25.41 | 49,400 | — | — |
| 2002-02-14 | $15.51 | $25.18 | 178,000 | — | — |
| 2002-02-13 | $15.50 | $25.16 | 191,000 | — | — |
| 2002-02-12 | $15.55 | $25.24 | 104,400 | — | — |
| 2002-02-11 | $15.48 | $25.12 | 81,400 | — | — |
| 2002-02-08 | $15.35 | $24.91 | 78,000 | — | — |
| 2002-02-07 | $15.25 | $24.75 | 86,800 | — | — |
| 2002-02-06 | $15.20 | $24.68 | 100,800 | — | — |
| 2002-02-05 | $15.16 | $24.60 | 66,200 | — | — |
| 2002-02-04 | $15.19 | $24.65 | 111,600 | — | — |
| 2002-02-01 | $15.05 | $24.43 | 53,400 | — | — |
| 2002-01-31 | $15.25 | $24.76 | 72,400 | — | — |
| 2002-01-30 | $15.13 | $24.55 | 113,200 | — | — |
| 2002-01-29 | $15.05 | $24.43 | 108,200 | — | — |
| 2002-01-28 | $15.04 | $24.41 | 176,000 | — | — |
| 2002-01-25 | $14.55 | $23.62 | 103,600 | — | — |
| 2002-01-24 | $14.38 | $23.34 | 118,800 | — | — |
| 2002-01-23 | $14.21 | $23.07 | 131,800 | — | — |
| 2002-01-22 | $14.20 | $23.05 | 115,800 | — | — |
| 2002-01-18 | $14.36 | $23.30 | 121,200 | — | — |
| 2002-01-17 | $14.70 | $23.86 | 91,200 | — | — |
| 2002-01-16 | $14.73 | $23.90 | 89,200 | — | — |
| 2002-01-15 | $14.88 | $24.00 | 67,000 | — | — |
| 2002-01-14 | $14.89 | $24.02 | 75,800 | — | — |
| 2002-01-11 | $14.95 | $24.12 | 116,200 | — | — |
| 2002-01-10 | $15.24 | $24.59 | 67,200 | — | — |
| 2002-01-09 | $15.08 | $24.33 | 113,800 | — | — |
| 2002-01-08 | $15.02 | $24.24 | 135,600 | — | — |
| 2002-01-07 | $15.30 | $24.69 | 95,400 | — | — |
| 2002-01-04 | $15.61 | $25.18 | 111,000 | — | — |
| 2002-01-03 | $15.32 | $24.72 | 102,200 | — | — |
| 2002-01-02 | $15.38 | $24.82 | 114,600 | — | — |