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
- 1994-04-15 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 | $16.90 | $41.41 | 17,100 | — | — |
| 2002-12-30 | $16.80 | $41.17 | 5,000 | — | — |
| 2002-12-27 | $16.90 | $41.41 | 8,300 | — | — |
| 2002-12-26 | $16.99 | $41.63 | 4,900 | — | — |
| 2002-12-24 | $16.99 | $41.63 | 4,000 | — | — |
| 2002-12-23 | $17.00 | $41.66 | 9,600 | — | — |
| 2002-12-20 | $16.85 | $41.29 | 7,200 | — | — |
| 2002-12-19 | $16.85 | $41.29 | 27,400 | — | — |
| 2002-12-18 | $17.06 | $41.80 | 13,400 | — | — |
| 2002-12-17 | $17.70 | $42.25 | 32,600 | — | — |
| 2002-12-16 | $17.79 | $42.46 | 22,800 | — | — |
| 2002-12-13 | $17.80 | $42.48 | 17,700 | — | — |
| 2002-12-12 | $17.80 | $42.48 | 12,900 | — | — |
| 2002-12-11 | $17.74 | $42.34 | 25,400 | — | — |
| 2002-12-10 | $17.50 | $41.77 | 27,000 | — | — |
| 2002-12-09 | $17.28 | $41.24 | 15,400 | — | — |
| 2002-12-06 | $17.02 | $40.62 | 10,900 | — | — |
| 2002-12-05 | $16.96 | $40.48 | 9,400 | — | — |
| 2002-12-04 | $16.98 | $40.53 | 11,600 | — | — |
| 2002-12-03 | $16.93 | $40.41 | 17,700 | — | — |
| 2002-12-02 | $16.95 | $40.46 | 10,400 | — | — |
| 2002-11-29 | $16.97 | $40.50 | 1,900 | — | — |
| 2002-11-27 | $16.98 | $40.53 | 23,200 | — | — |
| 2002-11-26 | $16.81 | $40.12 | 5,500 | — | — |
| 2002-11-25 | $16.90 | $40.34 | 22,100 | — | — |
| 2002-11-22 | $16.90 | $40.34 | 16,200 | — | — |
| 2002-11-21 | $16.90 | $40.34 | 8,700 | — | — |
| 2002-11-20 | $16.95 | $40.46 | 9,400 | — | — |
| 2002-11-19 | $16.98 | $40.53 | 4,300 | — | — |
| 2002-11-18 | $17.05 | $40.69 | 1,400 | — | — |
| 2002-11-15 | $16.89 | $40.31 | 17,800 | — | — |
| 2002-11-14 | $16.82 | $40.15 | 8,700 | — | — |
| 2002-11-13 | $16.95 | $40.46 | 6,600 | — | — |
| 2002-11-12 | $17.09 | $40.79 | 5,400 | — | — |
| 2002-11-11 | $17.00 | $40.58 | 2,000 | — | — |
| 2002-11-08 | $17.01 | $40.60 | 4,400 | — | — |
| 2002-11-07 | $16.90 | $40.34 | 14,000 | — | — |
| 2002-11-06 | $16.79 | $40.07 | 20,400 | — | — |
| 2002-11-05 | $17.03 | $40.65 | 6,000 | — | — |
| 2002-11-04 | $17.00 | $40.58 | 9,600 | — | — |
| 2002-11-01 | $17.00 | $40.58 | 7,800 | — | — |
| 2002-10-31 | $17.12 | $40.86 | 3,600 | — | — |
| 2002-10-30 | $16.90 | $40.34 | 2,600 | — | — |
| 2002-10-29 | $16.77 | $40.03 | 11,800 | — | — |
| 2002-10-28 | $16.85 | $40.22 | 10,800 | — | — |
| 2002-10-25 | $16.97 | $40.50 | 8,800 | — | — |
| 2002-10-24 | $17.15 | $40.93 | 21,800 | — | — |
| 2002-10-23 | $16.95 | $40.46 | 10,900 | — | — |
| 2002-10-22 | $16.95 | $40.46 | 6,400 | — | — |
| 2002-10-21 | $16.95 | $40.46 | 15,500 | — | — |
| 2002-10-18 | $16.80 | $40.10 | 4,800 | — | — |
| 2002-10-17 | $16.93 | $40.41 | 1,500 | — | — |
| 2002-10-16 | $16.70 | $39.86 | 4,400 | — | — |
| 2002-10-15 | $16.69 | $39.84 | 12,400 | — | — |
| 2002-10-14 | $16.40 | $39.14 | 27,100 | — | — |
| 2002-10-11 | $16.80 | $40.10 | 17,200 | — | — |
| 2002-10-10 | $16.80 | $40.10 | 16,500 | — | — |
| 2002-10-09 | $17.25 | $41.17 | 18,600 | — | — |
| 2002-10-08 | $17.65 | $42.13 | 8,900 | — | — |
| 2002-10-07 | $17.83 | $42.56 | 23,600 | — | — |
| 2002-10-04 | $17.40 | $41.53 | 21,100 | — | — |
| 2002-10-03 | $17.90 | $42.72 | 9,800 | — | — |
| 2002-10-02 | $17.85 | $42.60 | 11,600 | — | — |
| 2002-10-01 | $17.93 | $42.79 | 15,800 | — | — |
| 2002-09-30 | $18.08 | $43.15 | 9,700 | — | — |
| 2002-09-27 | $18.57 | $44.32 | 4,100 | — | — |
| 2002-09-26 | $18.72 | $44.68 | 9,000 | — | — |
| 2002-09-25 | $18.76 | $44.78 | 19,200 | — | — |
| 2002-09-24 | $19.23 | $44.80 | 10,500 | — | — |
| 2002-09-23 | $19.36 | $45.10 | 19,500 | — | — |
| 2002-09-20 | $19.31 | $44.99 | 15,200 | — | — |
| 2002-09-19 | $19.30 | $44.96 | 23,700 | — | — |
| 2002-09-18 | $19.29 | $44.94 | 22,500 | — | — |
| 2002-09-17 | $19.40 | $45.20 | 12,200 | — | — |
| 2002-09-16 | $19.49 | $45.41 | 14,300 | — | — |
| 2002-09-13 | $19.55 | $45.55 | 7,800 | — | — |
| 2002-09-12 | $19.54 | $45.52 | 23,700 | — | — |
| 2002-09-11 | $19.70 | $45.89 | 3,900 | — | — |
| 2002-09-10 | $19.76 | $46.03 | 24,500 | — | — |
| 2002-09-09 | $19.85 | $46.24 | 5,700 | — | — |
| 2002-09-06 | $19.80 | $46.13 | 2,500 | — | — |
| 2002-09-05 | $19.90 | $46.36 | 5,900 | — | — |
| 2002-09-04 | $19.90 | $46.36 | 10,100 | — | — |
| 2002-09-03 | $19.70 | $45.89 | 6,100 | — | — |
| 2002-08-30 | $19.81 | $46.15 | 7,500 | — | — |
| 2002-08-29 | $19.70 | $45.89 | 6,400 | — | — |
| 2002-08-28 | $19.89 | $46.34 | 10,200 | — | — |
| 2002-08-27 | $19.66 | $45.80 | 5,700 | — | — |
| 2002-08-26 | $19.80 | $46.13 | 15,600 | — | — |
| 2002-08-23 | $19.89 | $46.34 | 10,800 | — | — |
| 2002-08-22 | $19.95 | $46.48 | 8,600 | — | — |
| 2002-08-21 | $19.85 | $46.24 | 23,000 | — | — |
| 2002-08-20 | $19.80 | $46.13 | 24,400 | — | — |
| 2002-08-19 | $19.50 | $45.43 | 9,600 | — | — |
| 2002-08-16 | $19.54 | $45.52 | 14,100 | — | — |
| 2002-08-15 | $19.55 | $45.55 | 5,000 | — | — |
| 2002-08-14 | $19.50 | $45.43 | 4,000 | — | — |
| 2002-08-13 | $19.25 | $44.85 | 16,800 | — | — |
| 2002-08-12 | $18.85 | $43.91 | 25,700 | — | — |
| 2002-08-09 | $18.90 | $44.03 | 1,500 | — | — |
| 2002-08-08 | $18.91 | $44.05 | 3,600 | — | — |
| 2002-08-07 | $18.90 | $44.03 | 3,500 | — | — |
| 2002-08-06 | $18.60 | $43.33 | 6,400 | — | — |
| 2002-08-05 | $18.85 | $43.91 | 10,400 | — | — |
| 2002-08-02 | $18.79 | $43.77 | 4,900 | — | — |
| 2002-08-01 | $18.80 | $43.80 | 6,900 | — | — |
| 2002-07-31 | $18.65 | $43.45 | 11,900 | — | — |
| 2002-07-30 | $18.39 | $42.84 | 6,400 | — | — |
| 2002-07-29 | $18.48 | $43.05 | 25,300 | — | — |
| 2002-07-26 | $17.95 | $41.82 | 61,500 | — | — |
| 2002-07-25 | $17.45 | $40.65 | 25,500 | — | — |
| 2002-07-24 | $16.80 | $39.14 | 28,400 | — | — |
| 2002-07-23 | $16.40 | $38.21 | 58,100 | — | — |
| 2002-07-22 | $18.34 | $42.73 | 16,800 | — | — |
| 2002-07-19 | $18.35 | $42.75 | 20,200 | — | — |
| 2002-07-18 | $18.50 | $43.10 | 6,700 | — | — |
| 2002-07-17 | $18.25 | $42.52 | 17,000 | — | — |
| 2002-07-16 | $18.25 | $42.52 | 21,100 | — | — |
| 2002-07-15 | $18.70 | $43.57 | 15,700 | — | — |
| 2002-07-12 | $19.09 | $44.47 | 9,200 | — | — |
| 2002-07-11 | $18.90 | $44.03 | 19,800 | — | — |
| 2002-07-10 | $19.34 | $45.06 | 12,200 | — | — |
| 2002-07-09 | $19.40 | $45.20 | 15,000 | — | — |
| 2002-07-08 | $19.70 | $45.89 | 11,800 | — | — |
| 2002-07-05 | $19.49 | $45.41 | 8,100 | — | — |
| 2002-07-03 | $19.33 | $45.03 | 14,200 | — | — |
| 2002-07-02 | $19.38 | $45.15 | 17,300 | — | — |
| 2002-07-01 | $19.11 | $44.52 | 14,900 | — | — |
| 2002-06-28 | $19.20 | $44.73 | 11,700 | — | — |
| 2002-06-27 | $19.10 | $44.50 | 6,100 | — | — |
| 2002-06-26 | $18.90 | $44.03 | 16,000 | — | — |
| 2002-06-25 | $19.94 | $45.38 | 9,800 | — | — |
| 2002-06-24 | $19.83 | $45.13 | 18,200 | — | — |
| 2002-06-21 | $19.99 | $45.50 | 12,600 | — | — |
| 2002-06-20 | $19.95 | $45.41 | 7,000 | — | — |
| 2002-06-19 | $19.91 | $45.31 | 13,200 | — | — |
| 2002-06-18 | $19.69 | $44.81 | 20,600 | — | — |
| 2002-06-17 | $19.31 | $43.95 | 8,600 | — | — |
| 2002-06-14 | $19.20 | $43.70 | 16,000 | — | — |
| 2002-06-13 | $19.13 | $43.54 | 9,900 | — | — |
| 2002-06-12 | $19.14 | $43.56 | 12,200 | — | — |
| 2002-06-11 | $19.13 | $43.54 | 12,000 | — | — |
| 2002-06-10 | $19.05 | $43.36 | 16,900 | — | — |
| 2002-06-07 | $19.10 | $43.47 | 15,600 | — | — |
| 2002-06-06 | $19.14 | $43.56 | 6,900 | — | — |
| 2002-06-05 | $19.02 | $43.29 | 13,800 | — | — |
| 2002-06-04 | $18.90 | $43.02 | 22,200 | — | — |
| 2002-06-03 | $18.65 | $42.45 | 19,600 | — | — |
| 2002-05-31 | $18.55 | $42.22 | 9,600 | — | — |
| 2002-05-30 | $18.40 | $41.88 | 10,300 | — | — |
| 2002-05-29 | $18.40 | $41.88 | 8,800 | — | — |
| 2002-05-28 | $18.43 | $41.95 | 4,600 | — | — |
| 2002-05-24 | $18.33 | $41.72 | 8,400 | — | — |
| 2002-05-23 | $18.36 | $41.79 | 9,200 | — | — |
| 2002-05-22 | $18.35 | $41.76 | 18,700 | — | — |
| 2002-05-21 | $18.37 | $41.81 | 13,400 | — | — |
| 2002-05-20 | $18.52 | $42.15 | 13,700 | — | — |
| 2002-05-17 | $18.41 | $41.90 | 12,600 | — | — |
| 2002-05-16 | $18.59 | $42.31 | 2,400 | — | — |
| 2002-05-15 | $18.50 | $42.10 | 11,500 | — | — |
| 2002-05-14 | $18.56 | $42.24 | 13,600 | — | — |
| 2002-05-13 | $18.77 | $42.72 | 3,700 | — | — |
| 2002-05-10 | $18.75 | $42.67 | 11,000 | — | — |
| 2002-05-09 | $18.72 | $42.61 | 5,900 | — | — |
| 2002-05-08 | $18.70 | $42.56 | 11,400 | — | — |
| 2002-05-07 | $18.63 | $42.40 | 21,300 | — | — |
| 2002-05-06 | $18.60 | $42.33 | 4,200 | — | — |
| 2002-05-03 | $18.65 | $42.45 | 14,300 | — | — |
| 2002-05-02 | $18.63 | $42.40 | 5,800 | — | — |
| 2002-05-01 | $18.50 | $42.10 | 15,100 | — | — |
| 2002-04-30 | $18.40 | $41.88 | 21,400 | — | — |
| 2002-04-29 | $18.25 | $41.54 | 22,300 | — | — |
| 2002-04-26 | $18.50 | $42.10 | 10,200 | — | — |
| 2002-04-25 | $18.50 | $42.10 | 14,900 | — | — |
| 2002-04-24 | $18.64 | $42.42 | 8,800 | — | — |
| 2002-04-23 | $18.58 | $42.29 | 26,100 | — | — |
| 2002-04-22 | $18.65 | $42.45 | 6,800 | — | — |
| 2002-04-19 | $18.66 | $42.47 | 4,500 | — | — |
| 2002-04-18 | $18.70 | $42.56 | 43,900 | — | — |
| 2002-04-17 | $18.35 | $41.76 | 25,600 | — | — |
| 2002-04-16 | $18.39 | $41.85 | 11,700 | — | — |
| 2002-04-15 | $18.40 | $41.88 | 12,100 | — | — |
| 2002-04-12 | $18.49 | $42.08 | 12,600 | — | — |
| 2002-04-11 | $18.48 | $42.06 | 14,800 | — | — |
| 2002-04-10 | $18.40 | $41.88 | 8,200 | — | — |
| 2002-04-09 | $18.30 | $41.65 | 8,700 | — | — |
| 2002-04-08 | $18.35 | $41.76 | 15,200 | — | — |
| 2002-04-05 | $18.25 | $41.54 | 21,100 | — | — |
| 2002-04-04 | $17.85 | $40.63 | 10,800 | — | — |
| 2002-04-03 | $17.75 | $40.40 | 5,600 | — | — |
| 2002-04-02 | $17.60 | $40.06 | 20,400 | — | — |
| 2002-04-01 | $17.59 | $40.03 | 11,000 | — | — |
| 2002-03-28 | $17.70 | $40.28 | 36,700 | — | — |
| 2002-03-27 | $17.75 | $40.40 | 30,400 | — | — |
| 2002-03-26 | $18.40 | $41.88 | 16,800 | — | — |
| 2002-03-25 | $18.75 | $41.63 | 27,800 | — | — |
| 2002-03-22 | $18.75 | $41.63 | 24,700 | — | — |
| 2002-03-21 | $18.96 | $42.09 | 12,100 | — | — |
| 2002-03-20 | $18.90 | $41.96 | 12,000 | — | — |
| 2002-03-19 | $18.93 | $42.03 | 17,000 | — | — |
| 2002-03-18 | $18.60 | $41.29 | 17,300 | — | — |
| 2002-03-15 | $18.53 | $41.14 | 16,200 | — | — |
| 2002-03-14 | $18.54 | $41.16 | 22,500 | — | — |
| 2002-03-13 | $18.30 | $40.63 | 14,300 | — | — |
| 2002-03-12 | $18.08 | $40.14 | 26,500 | — | — |
| 2002-03-11 | $18.09 | $40.16 | 20,600 | — | — |
| 2002-03-08 | $17.90 | $39.74 | 40,000 | — | — |
| 2002-03-07 | $17.65 | $39.18 | 16,200 | — | — |
| 2002-03-06 | $17.50 | $38.85 | 19,300 | — | — |
| 2002-03-05 | $17.25 | $38.30 | 26,800 | — | — |
| 2002-03-04 | $16.94 | $37.61 | 15,800 | — | — |
| 2002-03-01 | $16.86 | $37.43 | 12,200 | — | — |
| 2002-02-28 | $16.65 | $36.96 | 10,400 | — | — |
| 2002-02-27 | $16.26 | $36.10 | 12,100 | — | — |
| 2002-02-26 | $16.24 | $36.05 | 15,300 | — | — |
| 2002-02-25 | $16.30 | $36.19 | 17,000 | — | — |
| 2002-02-22 | $16.67 | $37.01 | 20,900 | — | — |
| 2002-02-21 | $16.96 | $37.65 | 10,000 | — | — |
| 2002-02-20 | $16.90 | $37.52 | 6,700 | — | — |
| 2002-02-19 | $16.84 | $37.39 | 43,100 | — | — |
| 2002-02-15 | $16.37 | $36.34 | 4,700 | — | — |
| 2002-02-14 | $16.45 | $36.52 | 7,200 | — | — |
| 2002-02-13 | $16.30 | $36.19 | 7,400 | — | — |
| 2002-02-12 | $16.29 | $36.17 | 12,000 | — | — |
| 2002-02-11 | $16.18 | $35.92 | 3,900 | — | — |
| 2002-02-08 | $16.22 | $36.01 | 9,000 | — | — |
| 2002-02-07 | $15.99 | $35.50 | 17,100 | — | — |
| 2002-02-06 | $15.88 | $35.26 | 17,000 | — | — |
| 2002-02-05 | $15.59 | $34.61 | 21,900 | — | — |
| 2002-02-04 | $15.90 | $35.30 | 31,300 | — | — |
| 2002-02-01 | $16.15 | $35.85 | 23,800 | — | — |
| 2002-01-31 | $15.70 | $34.86 | 21,200 | — | — |
| 2002-01-30 | $15.35 | $34.08 | 12,100 | — | — |
| 2002-01-29 | $15.25 | $33.86 | 28,200 | — | — |
| 2002-01-28 | $15.27 | $33.90 | 18,000 | — | — |
| 2002-01-25 | $15.15 | $33.63 | 14,400 | — | — |
| 2002-01-24 | $14.96 | $33.21 | 29,800 | — | — |
| 2002-01-23 | $14.90 | $33.08 | 45,000 | — | — |
| 2002-01-22 | $14.85 | $32.97 | 75,500 | — | — |
| 2002-01-18 | $15.55 | $34.52 | 29,000 | — | — |
| 2002-01-17 | $14.70 | $32.64 | 44,800 | — | — |
| 2002-01-16 | $14.46 | $32.10 | 55,800 | — | — |
| 2002-01-15 | $14.75 | $32.75 | 48,800 | — | — |
| 2002-01-14 | $14.86 | $32.99 | 44,900 | — | — |
| 2002-01-11 | $15.45 | $34.30 | 53,800 | — | — |
| 2002-01-10 | $16.45 | $36.52 | 13,800 | — | — |
| 2002-01-09 | $16.78 | $37.25 | 20,400 | — | — |
| 2002-01-08 | $16.76 | $37.21 | 30,900 | — | — |
| 2002-01-07 | $16.59 | $36.83 | 56,000 | — | — |
| 2002-01-04 | $15.45 | $34.30 | 89,700 | — | — |
| 2002-01-03 | $16.14 | $35.83 | 108,700 | — | — |
| 2002-01-02 | $17.70 | $39.30 | 28,400 | — | — |