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
- 2001-11-13 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 | $16.91 | $16.91 | 204,900 | — | — |
| 2002-12-30 | $16.78 | $16.78 | 264,600 | — | — |
| 2002-12-27 | $16.29 | $16.29 | 139,000 | — | — |
| 2002-12-26 | $16.49 | $16.49 | 205,900 | — | — |
| 2002-12-24 | $15.75 | $15.75 | 207,800 | — | — |
| 2002-12-23 | $16.17 | $16.17 | 311,000 | — | — |
| 2002-12-20 | $15.20 | $15.20 | 384,700 | — | — |
| 2002-12-19 | $15.20 | $15.20 | 535,500 | — | — |
| 2002-12-18 | $15.86 | $15.86 | 485,600 | — | — |
| 2002-12-17 | $16.18 | $16.18 | 460,800 | — | — |
| 2002-12-16 | $16.30 | $16.30 | 324,900 | — | — |
| 2002-12-13 | $15.80 | $15.80 | 411,500 | — | — |
| 2002-12-12 | $16.25 | $16.25 | 295,300 | — | — |
| 2002-12-11 | $16.18 | $16.18 | 326,800 | — | — |
| 2002-12-10 | $16.50 | $16.50 | 150,100 | — | — |
| 2002-12-09 | $16.45 | $16.45 | 167,700 | — | — |
| 2002-12-06 | $16.56 | $16.56 | 624,600 | — | — |
| 2002-12-05 | $16.57 | $16.57 | 360,500 | — | — |
| 2002-12-04 | $16.88 | $16.88 | 334,400 | — | — |
| 2002-12-03 | $16.70 | $16.70 | 364,000 | — | — |
| 2002-12-02 | $17.18 | $17.18 | 342,400 | — | — |
| 2002-11-29 | $18.08 | $18.08 | 137,700 | — | — |
| 2002-11-27 | $18.02 | $18.02 | 294,200 | — | — |
| 2002-11-26 | $17.41 | $17.41 | 181,700 | — | — |
| 2002-11-25 | $17.95 | $17.95 | 379,400 | — | — |
| 2002-11-22 | $18.05 | $18.05 | 640,600 | — | — |
| 2002-11-21 | $17.99 | $17.99 | 565,000 | — | — |
| 2002-11-20 | $17.99 | $17.99 | 299,600 | — | — |
| 2002-11-19 | $17.20 | $17.20 | 667,400 | — | — |
| 2002-11-18 | $16.65 | $16.65 | 736,600 | — | — |
| 2002-11-15 | $16.90 | $16.90 | 502,500 | — | — |
| 2002-11-14 | $17.17 | $17.17 | 510,900 | — | — |
| 2002-11-13 | $16.33 | $16.33 | 1,127,900 | — | — |
| 2002-11-12 | $15.65 | $15.65 | 664,400 | — | — |
| 2002-11-11 | $14.90 | $14.90 | 382,300 | — | — |
| 2002-11-08 | $15.15 | $15.15 | 487,000 | — | — |
| 2002-11-07 | $14.85 | $14.85 | 685,500 | — | — |
| 2002-11-06 | $14.45 | $14.45 | 530,800 | — | — |
| 2002-11-05 | $14.02 | $14.02 | 1,005,000 | — | — |
| 2002-11-04 | $14.00 | $14.00 | 1,226,800 | — | — |
| 2002-11-01 | $13.71 | $13.71 | 1,655,500 | — | — |
| 2002-10-31 | $14.46 | $14.46 | 964,000 | — | — |
| 2002-10-30 | $15.60 | $15.60 | 949,900 | — | — |
| 2002-10-29 | $16.09 | $16.09 | 2,665,500 | — | — |
| 2002-10-28 | $20.50 | $20.50 | 643,800 | — | — |
| 2002-10-25 | $20.96 | $20.96 | 1,021,900 | — | — |
| 2002-10-24 | $18.00 | $18.00 | 544,900 | — | — |
| 2002-10-23 | $17.00 | $17.00 | 178,400 | — | — |
| 2002-10-22 | $16.88 | $16.88 | 267,200 | — | — |
| 2002-10-21 | $16.08 | $16.08 | 126,100 | — | — |
| 2002-10-18 | $15.57 | $15.57 | 262,700 | — | — |
| 2002-10-17 | $16.03 | $16.03 | 229,300 | — | — |
| 2002-10-16 | $16.74 | $16.74 | 212,000 | — | — |
| 2002-10-15 | $16.80 | $16.80 | 313,900 | — | — |
| 2002-10-14 | $16.40 | $16.40 | 166,800 | — | — |
| 2002-10-11 | $15.82 | $15.82 | 272,400 | — | — |
| 2002-10-10 | $16.46 | $16.46 | 182,900 | — | — |
| 2002-10-09 | $15.40 | $15.40 | 431,900 | — | — |
| 2002-10-08 | $14.95 | $14.95 | 704,000 | — | — |
| 2002-10-07 | $14.90 | $14.90 | 1,944,300 | — | — |
| 2002-10-04 | $17.00 | $17.00 | 490,100 | — | — |
| 2002-10-03 | $18.05 | $18.05 | 330,300 | — | — |
| 2002-10-02 | $18.07 | $18.07 | 454,800 | — | — |
| 2002-10-01 | $18.11 | $18.11 | 266,800 | — | — |
| 2002-09-30 | $18.50 | $18.50 | 456,700 | — | — |
| 2002-09-27 | $18.69 | $18.69 | 311,800 | — | — |
| 2002-09-26 | $19.10 | $19.10 | 309,000 | — | — |
| 2002-09-25 | $19.01 | $19.01 | 938,100 | — | — |
| 2002-09-24 | $19.80 | $19.80 | 209,600 | — | — |
| 2002-09-23 | $20.37 | $20.37 | 224,200 | — | — |
| 2002-09-20 | $20.75 | $20.75 | 543,000 | — | — |
| 2002-09-19 | $20.99 | $20.99 | 310,900 | — | — |
| 2002-09-18 | $20.37 | $20.37 | 342,500 | — | — |
| 2002-09-17 | $20.62 | $20.62 | 282,800 | — | — |
| 2002-09-16 | $20.41 | $20.41 | 378,300 | — | — |
| 2002-09-13 | $21.40 | $21.40 | 302,400 | — | — |
| 2002-09-12 | $20.90 | $20.90 | 823,400 | — | — |
| 2002-09-11 | $19.96 | $19.96 | 558,900 | — | — |
| 2002-09-10 | $20.90 | $20.90 | 982,900 | — | — |
| 2002-09-09 | $19.95 | $19.95 | 649,800 | — | — |
| 2002-09-06 | $21.00 | $21.00 | 732,400 | — | — |
| 2002-09-05 | $22.00 | $22.00 | 401,400 | — | — |
| 2002-09-04 | $23.24 | $23.24 | 203,600 | — | — |
| 2002-09-03 | $23.20 | $23.20 | 446,600 | — | — |
| 2002-08-30 | $24.30 | $24.30 | 252,000 | — | — |
| 2002-08-29 | $23.80 | $23.80 | 236,800 | — | — |
| 2002-08-28 | $23.38 | $23.38 | 576,100 | — | — |
| 2002-08-27 | $23.00 | $23.00 | 257,200 | — | — |
| 2002-08-26 | $22.75 | $22.75 | 162,300 | — | — |
| 2002-08-23 | $22.70 | $22.70 | 450,800 | — | — |
| 2002-08-22 | $22.20 | $22.20 | 573,700 | — | — |
| 2002-08-21 | $22.73 | $22.73 | 215,100 | — | — |
| 2002-08-20 | $22.75 | $22.75 | 416,700 | — | — |
| 2002-08-19 | $24.29 | $24.29 | 331,100 | — | — |
| 2002-08-16 | $22.00 | $22.00 | 242,000 | — | — |
| 2002-08-15 | $22.67 | $22.67 | 140,700 | — | — |
| 2002-08-14 | $22.00 | $22.00 | 171,800 | — | — |
| 2002-08-13 | $21.81 | $21.81 | 393,100 | — | — |
| 2002-08-12 | $22.82 | $22.82 | 392,500 | — | — |
| 2002-08-09 | $20.70 | $20.70 | 352,500 | — | — |
| 2002-08-08 | $20.90 | $20.90 | 721,300 | — | — |
| 2002-08-07 | $21.60 | $21.60 | 4,126,300 | — | — |
| 2002-08-06 | $24.30 | $24.30 | 312,200 | — | — |
| 2002-08-05 | $23.99 | $23.99 | 309,700 | — | — |
| 2002-08-02 | $26.11 | $26.11 | 341,700 | — | — |
| 2002-08-01 | $26.30 | $26.30 | 308,100 | — | — |
| 2002-07-31 | $28.45 | $28.45 | 586,100 | — | — |
| 2002-07-30 | $26.12 | $26.12 | 783,900 | — | — |
| 2002-07-29 | $28.01 | $28.01 | 258,400 | — | — |
| 2002-07-26 | $27.80 | $27.80 | 307,500 | — | — |
| 2002-07-25 | $27.96 | $27.96 | 388,200 | — | — |
| 2002-07-24 | $25.60 | $25.60 | 648,800 | — | — |
| 2002-07-23 | $25.57 | $25.57 | 418,800 | — | — |
| 2002-07-22 | $25.75 | $25.75 | 491,300 | — | — |
| 2002-07-19 | $27.65 | $27.65 | 143,900 | — | — |
| 2002-07-18 | $29.21 | $29.21 | 199,100 | — | — |
| 2002-07-17 | $29.86 | $29.86 | 196,800 | — | — |
| 2002-07-16 | $29.82 | $29.82 | 513,800 | — | — |
| 2002-07-15 | $28.98 | $28.98 | 236,300 | — | — |
| 2002-07-12 | $29.98 | $29.98 | 336,700 | — | — |
| 2002-07-11 | $29.05 | $29.05 | 509,700 | — | — |
| 2002-07-10 | $29.22 | $29.22 | 321,700 | — | — |
| 2002-07-09 | $30.70 | $30.70 | 191,800 | — | — |
| 2002-07-08 | $31.89 | $31.89 | 327,100 | — | — |
| 2002-07-05 | $31.60 | $31.60 | 168,900 | — | — |
| 2002-07-03 | $30.41 | $30.41 | 571,700 | — | — |
| 2002-07-02 | $31.20 | $31.20 | 961,900 | — | — |
| 2002-07-01 | $33.31 | $33.31 | 197,900 | — | — |
| 2002-06-28 | $35.01 | $35.01 | 304,100 | — | — |
| 2002-06-27 | $34.75 | $34.75 | 277,500 | — | — |
| 2002-06-26 | $33.60 | $33.60 | 285,000 | — | — |
| 2002-06-25 | $33.53 | $33.53 | 172,300 | — | — |
| 2002-06-24 | $33.85 | $33.85 | 164,200 | — | — |
| 2002-06-21 | $34.65 | $34.65 | 238,300 | — | — |
| 2002-06-20 | $36.21 | $36.21 | 162,800 | — | — |
| 2002-06-19 | $36.55 | $36.55 | 442,600 | — | — |
| 2002-06-18 | $36.50 | $36.50 | 429,900 | — | — |
| 2002-06-17 | $36.00 | $36.00 | 229,200 | — | — |
| 2002-06-14 | $34.82 | $34.82 | 602,500 | — | — |
| 2002-06-13 | $35.35 | $35.35 | 251,700 | — | — |
| 2002-06-12 | $35.36 | $35.36 | 392,300 | — | — |
| 2002-06-11 | $36.31 | $36.31 | 245,100 | — | — |
| 2002-06-10 | $36.09 | $36.09 | 544,000 | — | — |
| 2002-06-07 | $36.30 | $36.30 | 397,800 | — | — |
| 2002-06-06 | $35.76 | $35.76 | 450,600 | — | — |
| 2002-06-05 | $34.85 | $34.85 | 221,200 | — | — |
| 2002-06-04 | $33.57 | $33.57 | 418,300 | — | — |
| 2002-06-03 | $34.96 | $34.96 | 173,500 | — | — |
| 2002-05-31 | $34.97 | $34.97 | 466,200 | — | — |
| 2002-05-30 | $34.20 | $34.20 | 461,700 | — | — |
| 2002-05-29 | $34.01 | $34.01 | 398,800 | — | — |
| 2002-05-28 | $33.75 | $33.75 | 136,700 | — | — |
| 2002-05-24 | $33.03 | $33.03 | 90,100 | — | — |
| 2002-05-23 | $33.19 | $33.19 | 366,200 | — | — |
| 2002-05-22 | $32.65 | $32.65 | 298,800 | — | — |
| 2002-05-21 | $32.33 | $32.33 | 416,100 | — | — |
| 2002-05-20 | $33.52 | $33.52 | 586,700 | — | — |
| 2002-05-17 | $33.00 | $33.00 | 3,417,000 | — | — |
| 2002-05-16 | $31.59 | $31.59 | 357,300 | — | — |
| 2002-05-15 | $30.43 | $30.43 | 102,200 | — | — |
| 2002-05-14 | $30.47 | $30.47 | 245,900 | — | — |
| 2002-05-13 | $29.69 | $29.69 | 73,900 | — | — |
| 2002-05-10 | $29.81 | $29.81 | 90,700 | — | — |
| 2002-05-09 | $29.50 | $29.50 | 450,700 | — | — |
| 2002-05-08 | $30.24 | $30.24 | 112,700 | — | — |
| 2002-05-07 | $31.17 | $31.17 | 26,200 | — | — |
| 2002-05-06 | $32.00 | $32.00 | 103,800 | — | — |
| 2002-05-03 | $32.00 | $32.00 | 77,700 | — | — |
| 2002-05-02 | $31.04 | $31.04 | 101,400 | — | — |
| 2002-05-01 | $31.45 | $31.45 | 46,100 | — | — |
| 2002-04-30 | $30.81 | $30.81 | 84,500 | — | — |
| 2002-04-29 | $31.50 | $31.50 | 111,100 | — | — |
| 2002-04-26 | $29.99 | $29.99 | 63,100 | — | — |
| 2002-04-25 | $29.97 | $29.97 | 84,500 | — | — |
| 2002-04-24 | $29.30 | $29.30 | 301,800 | — | — |
| 2002-04-23 | $30.45 | $30.45 | 177,500 | — | — |
| 2002-04-22 | $29.79 | $29.79 | 42,600 | — | — |
| 2002-04-19 | $30.25 | $30.25 | 51,800 | — | — |
| 2002-04-18 | $30.50 | $30.50 | 175,200 | — | — |
| 2002-04-17 | $30.90 | $30.90 | 521,500 | — | — |
| 2002-04-16 | $28.98 | $28.98 | 247,900 | — | — |
| 2002-04-15 | $29.11 | $29.11 | 215,300 | — | — |
| 2002-04-12 | $28.25 | $28.25 | 64,800 | — | — |
| 2002-04-11 | $28.30 | $28.30 | 105,200 | — | — |
| 2002-04-10 | $29.25 | $29.25 | 65,000 | — | — |
| 2002-04-09 | $28.98 | $28.98 | 99,600 | — | — |
| 2002-04-08 | $29.00 | $29.00 | 82,900 | — | — |
| 2002-04-05 | $28.85 | $28.85 | 84,700 | — | — |
| 2002-04-04 | $28.76 | $28.76 | 212,500 | — | — |
| 2002-04-03 | $27.50 | $27.50 | 127,300 | — | — |
| 2002-04-02 | $26.00 | $26.00 | 67,800 | — | — |
| 2002-04-01 | $26.70 | $26.70 | 176,600 | — | — |
| 2002-03-28 | $26.90 | $26.90 | 77,100 | — | — |
| 2002-03-27 | $26.60 | $26.60 | 64,300 | — | — |
| 2002-03-26 | $26.49 | $26.49 | 151,000 | — | — |
| 2002-03-25 | $26.50 | $26.50 | 25,200 | — | — |
| 2002-03-22 | $26.50 | $26.50 | 51,600 | — | — |
| 2002-03-21 | $27.00 | $27.00 | 177,300 | — | — |
| 2002-03-20 | $27.00 | $27.00 | 158,800 | — | — |
| 2002-03-19 | $26.55 | $26.55 | 204,400 | — | — |
| 2002-03-18 | $26.49 | $26.49 | 116,000 | — | — |
| 2002-03-15 | $26.50 | $26.50 | 172,000 | — | — |
| 2002-03-14 | $26.45 | $26.45 | 105,600 | — | — |
| 2002-03-13 | $26.95 | $26.95 | 81,700 | — | — |
| 2002-03-12 | $27.55 | $27.55 | 81,300 | — | — |
| 2002-03-11 | $27.00 | $27.00 | 289,800 | — | — |
| 2002-03-08 | $26.50 | $26.50 | 96,300 | — | — |
| 2002-03-07 | $26.21 | $26.21 | 237,300 | — | — |
| 2002-03-06 | $26.25 | $26.25 | 63,600 | — | — |
| 2002-03-05 | $25.60 | $25.60 | 106,600 | — | — |
| 2002-03-04 | $25.35 | $25.35 | 49,400 | — | — |
| 2002-03-01 | $25.95 | $25.95 | 125,900 | — | — |
| 2002-02-28 | $26.25 | $26.25 | 75,600 | — | — |
| 2002-02-27 | $26.39 | $26.39 | 113,300 | — | — |
| 2002-02-26 | $26.37 | $26.37 | 214,700 | — | — |
| 2002-02-25 | $27.25 | $27.25 | 43,300 | — | — |
| 2002-02-22 | $27.30 | $27.30 | 56,700 | — | — |
| 2002-02-21 | $27.77 | $27.77 | 69,600 | — | — |
| 2002-02-20 | $28.00 | $28.00 | 237,700 | — | — |
| 2002-02-19 | $26.99 | $26.99 | 292,700 | — | — |
| 2002-02-15 | $26.55 | $26.55 | 78,000 | — | — |
| 2002-02-14 | $26.00 | $26.00 | 906,800 | — | — |
| 2002-02-13 | $24.35 | $24.35 | 99,500 | — | — |
| 2002-02-12 | $24.73 | $24.73 | 153,700 | — | — |
| 2002-02-11 | $23.94 | $23.94 | 24,100 | — | — |
| 2002-02-08 | $23.58 | $23.58 | 40,300 | — | — |
| 2002-02-07 | $22.70 | $22.70 | 22,300 | — | — |
| 2002-02-06 | $23.50 | $23.50 | 6,600 | — | — |
| 2002-02-05 | $23.85 | $23.85 | 49,300 | — | — |
| 2002-02-04 | $24.49 | $24.49 | 300,800 | — | — |
| 2002-02-01 | $24.55 | $24.55 | 116,500 | — | — |
| 2002-01-31 | $23.40 | $23.40 | 607,500 | — | — |
| 2002-01-30 | $23.00 | $23.00 | 227,800 | — | — |
| 2002-01-29 | $23.05 | $23.05 | 38,600 | — | — |
| 2002-01-28 | $23.19 | $23.19 | 46,900 | — | — |
| 2002-01-25 | $23.08 | $23.08 | 52,700 | — | — |
| 2002-01-24 | $23.25 | $23.25 | 80,000 | — | — |
| 2002-01-23 | $22.50 | $22.50 | 135,400 | — | — |
| 2002-01-22 | $21.01 | $21.01 | 397,500 | — | — |
| 2002-01-18 | $22.80 | $22.80 | 19,800 | — | — |
| 2002-01-17 | $22.80 | $22.80 | 68,500 | — | — |
| 2002-01-16 | $22.39 | $22.39 | 219,500 | — | — |
| 2002-01-15 | $24.05 | $24.05 | 47,100 | — | — |
| 2002-01-14 | $24.94 | $24.94 | 38,900 | — | — |
| 2002-01-11 | $25.18 | $25.18 | 29,100 | — | — |
| 2002-01-10 | $25.21 | $25.21 | 66,600 | — | — |
| 2002-01-09 | $25.69 | $25.69 | 50,500 | — | — |
| 2002-01-08 | $26.50 | $26.50 | 40,300 | — | — |
| 2002-01-07 | $26.85 | $26.85 | 126,100 | — | — |
| 2002-01-04 | $26.97 | $26.97 | 33,100 | — | — |
| 2002-01-03 | $27.25 | $27.25 | 68,500 | — | — |
| 2002-01-02 | $27.40 | $27.40 | 55,000 | — | — |