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
- 1996-01-03 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 | $18.48 | $18.91 | 171,200 | — | — |
| 2002-12-30 | $18.37 | $18.80 | 201,300 | — | — |
| 2002-12-27 | $18.50 | $18.93 | 149,700 | — | — |
| 2002-12-26 | $18.45 | $18.88 | 154,400 | — | — |
| 2002-12-24 | $18.50 | $18.93 | 152,800 | — | — |
| 2002-12-23 | $18.55 | $18.98 | 188,400 | — | — |
| 2002-12-20 | $18.54 | $18.97 | 416,300 | — | — |
| 2002-12-19 | $18.89 | $19.33 | 370,100 | — | — |
| 2002-12-18 | $18.63 | $19.07 | 105,000 | — | — |
| 2002-12-17 | $18.61 | $19.04 | 287,100 | — | — |
| 2002-12-16 | $18.94 | $19.38 | 217,100 | — | — |
| 2002-12-13 | $19.32 | $19.77 | 120,100 | — | — |
| 2002-12-12 | $19.48 | $19.94 | 163,000 | — | — |
| 2002-12-11 | $19.62 | $20.08 | 197,600 | — | — |
| 2002-12-10 | $19.27 | $19.72 | 238,200 | — | — |
| 2002-12-09 | $18.96 | $19.40 | 148,700 | — | — |
| 2002-12-06 | $19.02 | $19.46 | 182,300 | — | — |
| 2002-12-05 | $19.02 | $19.46 | 272,000 | — | — |
| 2002-12-04 | $19.12 | $19.57 | 245,300 | — | — |
| 2002-12-03 | $18.87 | $19.31 | 251,500 | — | — |
| 2002-12-02 | $19.25 | $19.70 | 569,000 | — | — |
| 2002-11-29 | $18.86 | $19.30 | 197,200 | — | — |
| 2002-11-27 | $18.73 | $19.17 | 455,000 | — | — |
| 2002-11-26 | $17.74 | $18.15 | 370,100 | — | — |
| 2002-11-25 | $17.78 | $18.20 | 352,100 | — | — |
| 2002-11-22 | $18.30 | $18.73 | 230,400 | — | — |
| 2002-11-21 | $18.35 | $18.78 | 454,600 | — | — |
| 2002-11-20 | $17.80 | $18.22 | 543,000 | — | — |
| 2002-11-19 | $18.24 | $18.67 | 574,400 | — | — |
| 2002-11-18 | $18.84 | $19.28 | 168,500 | — | — |
| 2002-11-15 | $18.86 | $19.30 | 328,000 | — | — |
| 2002-11-14 | $19.20 | $19.65 | 237,000 | — | — |
| 2002-11-13 | $18.94 | $19.38 | 254,100 | — | — |
| 2002-11-12 | $19.11 | $19.53 | 267,700 | — | — |
| 2002-11-11 | $19.55 | $19.98 | 117,800 | — | — |
| 2002-11-08 | $19.94 | $20.38 | 229,800 | — | — |
| 2002-11-07 | $20.25 | $20.70 | 426,500 | — | — |
| 2002-11-06 | $20.99 | $21.45 | 650,100 | — | — |
| 2002-11-05 | $20.00 | $20.44 | 409,900 | — | — |
| 2002-11-04 | $20.01 | $20.45 | 594,000 | — | — |
| 2002-11-01 | $19.61 | $20.04 | 859,500 | — | — |
| 2002-10-31 | $21.17 | $21.64 | 1,060,300 | — | — |
| 2002-10-30 | $23.08 | $23.59 | 104,100 | — | — |
| 2002-10-29 | $22.60 | $23.10 | 92,800 | — | — |
| 2002-10-28 | $22.70 | $23.20 | 108,100 | — | — |
| 2002-10-25 | $23.37 | $23.88 | 108,200 | — | — |
| 2002-10-24 | $22.55 | $23.05 | 130,700 | — | — |
| 2002-10-23 | $23.00 | $23.51 | 88,700 | — | — |
| 2002-10-22 | $22.90 | $23.40 | 89,700 | — | — |
| 2002-10-21 | $23.03 | $23.54 | 88,400 | — | — |
| 2002-10-18 | $23.04 | $23.55 | 123,500 | — | — |
| 2002-10-17 | $23.01 | $23.52 | 125,500 | — | — |
| 2002-10-16 | $22.03 | $22.52 | 114,500 | — | — |
| 2002-10-15 | $22.43 | $22.92 | 167,900 | — | — |
| 2002-10-14 | $21.49 | $21.96 | 86,800 | — | — |
| 2002-10-11 | $21.17 | $21.64 | 121,500 | — | — |
| 2002-10-10 | $20.78 | $21.24 | 142,200 | — | — |
| 2002-10-09 | $20.33 | $20.78 | 121,600 | — | — |
| 2002-10-08 | $21.06 | $21.52 | 203,300 | — | — |
| 2002-10-07 | $20.96 | $21.42 | 145,700 | — | — |
| 2002-10-04 | $21.50 | $21.97 | 146,600 | — | — |
| 2002-10-03 | $21.98 | $22.46 | 373,700 | — | — |
| 2002-10-02 | $22.65 | $23.15 | 142,900 | — | — |
| 2002-10-01 | $23.55 | $24.07 | 241,900 | — | — |
| 2002-09-30 | $22.40 | $22.89 | 279,000 | — | — |
| 2002-09-27 | $22.15 | $22.64 | 127,300 | — | — |
| 2002-09-26 | $22.64 | $23.14 | 179,000 | — | — |
| 2002-09-25 | $22.61 | $23.11 | 184,500 | — | — |
| 2002-09-24 | $22.68 | $23.18 | 230,000 | — | — |
| 2002-09-23 | $22.90 | $23.40 | 71,400 | — | — |
| 2002-09-20 | $23.02 | $23.53 | 252,500 | — | — |
| 2002-09-19 | $23.20 | $23.71 | 132,100 | — | — |
| 2002-09-18 | $23.35 | $23.86 | 119,700 | — | — |
| 2002-09-17 | $23.60 | $24.12 | 129,300 | — | — |
| 2002-09-16 | $24.17 | $24.70 | 157,800 | — | — |
| 2002-09-13 | $24.01 | $24.54 | 83,600 | — | — |
| 2002-09-12 | $23.98 | $24.51 | 192,000 | — | — |
| 2002-09-11 | $24.48 | $25.02 | 312,900 | — | — |
| 2002-09-10 | $24.00 | $24.53 | 386,400 | — | — |
| 2002-09-09 | $23.51 | $24.03 | 255,400 | — | — |
| 2002-09-06 | $23.36 | $23.87 | 242,500 | — | — |
| 2002-09-05 | $23.10 | $23.61 | 242,400 | — | — |
| 2002-09-04 | $23.52 | $24.04 | 233,600 | — | — |
| 2002-09-03 | $23.95 | $24.48 | 211,400 | — | — |
| 2002-08-30 | $24.10 | $24.63 | 128,300 | — | — |
| 2002-08-29 | $24.20 | $24.73 | 191,500 | — | — |
| 2002-08-28 | $24.25 | $24.78 | 187,500 | — | — |
| 2002-08-27 | $24.50 | $25.04 | 101,300 | — | — |
| 2002-08-26 | $24.92 | $25.47 | 98,000 | — | — |
| 2002-08-23 | $24.52 | $25.06 | 246,600 | — | — |
| 2002-08-22 | $24.97 | $25.52 | 148,000 | — | — |
| 2002-08-21 | $24.43 | $24.97 | 166,800 | — | — |
| 2002-08-20 | $24.08 | $24.61 | 90,400 | — | — |
| 2002-08-19 | $24.20 | $24.73 | 138,100 | — | — |
| 2002-08-16 | $24.03 | $24.56 | 200,900 | — | — |
| 2002-08-15 | $23.77 | $24.29 | 151,600 | — | — |
| 2002-08-14 | $23.39 | $23.91 | 152,000 | — | — |
| 2002-08-13 | $22.92 | $23.43 | 171,900 | — | — |
| 2002-08-12 | $23.49 | $23.98 | 102,600 | — | — |
| 2002-08-09 | $23.27 | $23.76 | 100,100 | — | — |
| 2002-08-08 | $23.29 | $23.78 | 251,700 | — | — |
| 2002-08-07 | $23.07 | $23.55 | 197,800 | — | — |
| 2002-08-06 | $22.91 | $23.39 | 163,700 | — | — |
| 2002-08-05 | $22.02 | $22.48 | 152,200 | — | — |
| 2002-08-02 | $22.02 | $22.48 | 147,600 | — | — |
| 2002-08-01 | $22.71 | $23.19 | 134,200 | — | — |
| 2002-07-31 | $22.73 | $23.21 | 257,500 | — | — |
| 2002-07-30 | $22.52 | $22.99 | 293,800 | — | — |
| 2002-07-29 | $22.57 | $23.04 | 433,800 | — | — |
| 2002-07-26 | $21.60 | $22.05 | 257,300 | — | — |
| 2002-07-25 | $21.53 | $21.98 | 506,500 | — | — |
| 2002-07-24 | $19.23 | $19.63 | 307,700 | — | — |
| 2002-07-23 | $19.16 | $19.56 | 170,100 | — | — |
| 2002-07-22 | $19.28 | $19.68 | 126,500 | — | — |
| 2002-07-19 | $19.90 | $20.32 | 161,900 | — | — |
| 2002-07-18 | $19.80 | $20.21 | 173,200 | — | — |
| 2002-07-17 | $20.45 | $20.88 | 112,600 | — | — |
| 2002-07-16 | $20.52 | $20.95 | 145,200 | — | — |
| 2002-07-15 | $21.42 | $21.87 | 240,900 | — | — |
| 2002-07-12 | $21.45 | $21.90 | 191,000 | — | — |
| 2002-07-11 | $22.03 | $22.49 | 331,500 | — | — |
| 2002-07-10 | $21.73 | $22.19 | 244,100 | — | — |
| 2002-07-09 | $22.44 | $22.91 | 166,500 | — | — |
| 2002-07-08 | $22.85 | $23.33 | 227,000 | — | — |
| 2002-07-05 | $23.00 | $23.48 | 59,100 | — | — |
| 2002-07-03 | $22.64 | $23.11 | 347,100 | — | — |
| 2002-07-02 | $22.95 | $23.43 | 215,300 | — | — |
| 2002-07-01 | $23.01 | $23.49 | 301,900 | — | — |
| 2002-06-28 | $24.00 | $24.50 | 697,500 | — | — |
| 2002-06-27 | $22.50 | $22.97 | 372,000 | — | — |
| 2002-06-26 | $23.27 | $23.76 | 358,000 | — | — |
| 2002-06-25 | $23.13 | $23.61 | 254,700 | — | — |
| 2002-06-24 | $23.05 | $23.53 | 264,500 | — | — |
| 2002-06-21 | $23.85 | $24.35 | 227,300 | — | — |
| 2002-06-20 | $23.21 | $23.70 | 215,600 | — | — |
| 2002-06-19 | $23.85 | $24.35 | 205,700 | — | — |
| 2002-06-18 | $24.13 | $24.64 | 201,300 | — | — |
| 2002-06-17 | $24.60 | $25.12 | 197,800 | — | — |
| 2002-06-14 | $24.19 | $24.70 | 148,400 | — | — |
| 2002-06-13 | $23.79 | $24.29 | 397,300 | — | — |
| 2002-06-12 | $24.63 | $25.15 | 196,800 | — | — |
| 2002-06-11 | $24.92 | $25.44 | 211,300 | — | — |
| 2002-06-10 | $25.31 | $25.84 | 148,800 | — | — |
| 2002-06-07 | $25.51 | $26.04 | 217,500 | — | — |
| 2002-06-06 | $25.64 | $26.18 | 336,300 | — | — |
| 2002-06-05 | $25.79 | $26.33 | 315,800 | — | — |
| 2002-06-04 | $26.20 | $26.75 | 141,000 | — | — |
| 2002-06-03 | $26.19 | $26.74 | 133,300 | — | — |
| 2002-05-31 | $27.01 | $27.58 | 182,600 | — | — |
| 2002-05-30 | $26.77 | $27.33 | 134,900 | — | — |
| 2002-05-29 | $26.81 | $27.37 | 127,800 | — | — |
| 2002-05-28 | $27.28 | $27.85 | 252,600 | — | — |
| 2002-05-24 | $27.08 | $27.65 | 114,400 | — | — |
| 2002-05-23 | $27.56 | $28.14 | 320,100 | — | — |
| 2002-05-22 | $27.01 | $27.58 | 168,400 | — | — |
| 2002-05-21 | $26.85 | $27.41 | 241,800 | — | — |
| 2002-05-20 | $27.29 | $27.86 | 196,500 | — | — |
| 2002-05-17 | $27.95 | $28.54 | 253,100 | — | — |
| 2002-05-16 | $27.29 | $27.86 | 155,200 | — | — |
| 2002-05-15 | $27.89 | $28.47 | 453,100 | — | — |
| 2002-05-14 | $28.12 | $28.71 | 342,200 | — | — |
| 2002-05-13 | $27.65 | $28.23 | 234,600 | — | — |
| 2002-05-10 | $27.30 | $27.85 | 311,800 | — | — |
| 2002-05-09 | $27.20 | $27.74 | 684,400 | — | — |
| 2002-05-08 | $26.75 | $27.29 | 249,600 | — | — |
| 2002-05-07 | $26.95 | $27.49 | 201,300 | — | — |
| 2002-05-06 | $27.48 | $28.03 | 287,100 | — | — |
| 2002-05-03 | $27.14 | $27.68 | 345,100 | — | — |
| 2002-05-02 | $27.69 | $28.24 | 398,800 | — | — |
| 2002-05-01 | $27.63 | $28.18 | 368,900 | — | — |
| 2002-04-30 | $27.52 | $28.07 | 291,600 | — | — |
| 2002-04-29 | $27.34 | $27.89 | 243,400 | — | — |
| 2002-04-26 | $27.35 | $27.90 | 884,300 | — | — |
| 2002-04-25 | $28.31 | $28.88 | 502,900 | — | — |
| 2002-04-24 | $26.62 | $27.15 | 293,900 | — | — |
| 2002-04-23 | $26.60 | $27.13 | 110,200 | — | — |
| 2002-04-22 | $26.24 | $26.77 | 135,600 | — | — |
| 2002-04-19 | $26.55 | $27.08 | 108,000 | — | — |
| 2002-04-18 | $26.50 | $27.03 | 151,100 | — | — |
| 2002-04-17 | $26.53 | $27.06 | 94,000 | — | — |
| 2002-04-16 | $27.08 | $27.62 | 257,500 | — | — |
| 2002-04-15 | $26.50 | $27.03 | 237,000 | — | — |
| 2002-04-12 | $26.62 | $27.15 | 192,300 | — | — |
| 2002-04-11 | $25.60 | $26.11 | 96,000 | — | — |
| 2002-04-10 | $25.70 | $26.21 | 205,800 | — | — |
| 2002-04-09 | $25.00 | $25.50 | 580,500 | — | — |
| 2002-04-08 | $25.00 | $25.50 | 145,100 | — | — |
| 2002-04-05 | $24.85 | $25.35 | 247,900 | — | — |
| 2002-04-04 | $25.09 | $25.59 | 229,100 | — | — |
| 2002-04-03 | $25.00 | $25.50 | 340,400 | — | — |
| 2002-04-02 | $25.05 | $25.55 | 200,200 | — | — |
| 2002-04-01 | $25.25 | $25.76 | 202,000 | — | — |
| 2002-03-28 | $25.10 | $25.60 | 122,500 | — | — |
| 2002-03-27 | $24.99 | $25.49 | 363,800 | — | — |
| 2002-03-26 | $24.59 | $25.08 | 240,100 | — | — |
| 2002-03-25 | $24.25 | $24.74 | 195,300 | — | — |
| 2002-03-22 | $24.09 | $24.57 | 91,100 | — | — |
| 2002-03-21 | $24.10 | $24.58 | 181,600 | — | — |
| 2002-03-20 | $24.35 | $24.84 | 195,800 | — | — |
| 2002-03-19 | $24.69 | $25.18 | 211,600 | — | — |
| 2002-03-18 | $24.15 | $24.63 | 264,300 | — | — |
| 2002-03-15 | $24.00 | $24.48 | 386,400 | — | — |
| 2002-03-14 | $23.66 | $24.13 | 191,000 | — | — |
| 2002-03-13 | $23.21 | $23.67 | 580,000 | — | — |
| 2002-03-12 | $22.94 | $23.40 | 479,600 | — | — |
| 2002-03-11 | $22.87 | $23.33 | 144,700 | — | — |
| 2002-03-08 | $22.93 | $23.39 | 160,600 | — | — |
| 2002-03-07 | $23.05 | $23.51 | 127,100 | — | — |
| 2002-03-06 | $23.10 | $23.56 | 218,900 | — | — |
| 2002-03-05 | $23.14 | $23.60 | 205,400 | — | — |
| 2002-03-04 | $23.16 | $23.62 | 210,700 | — | — |
| 2002-03-01 | $23.05 | $23.51 | 248,600 | — | — |
| 2002-02-28 | $23.23 | $23.69 | 311,500 | — | — |
| 2002-02-27 | $23.10 | $23.56 | 126,100 | — | — |
| 2002-02-26 | $22.95 | $23.41 | 220,000 | — | — |
| 2002-02-25 | $22.90 | $23.36 | 143,100 | — | — |
| 2002-02-22 | $23.04 | $23.50 | 196,800 | — | — |
| 2002-02-21 | $22.70 | $23.15 | 172,400 | — | — |
| 2002-02-20 | $23.10 | $23.56 | 138,000 | — | — |
| 2002-02-19 | $22.91 | $23.37 | 111,400 | — | — |
| 2002-02-15 | $22.95 | $23.41 | 210,200 | — | — |
| 2002-02-14 | $23.02 | $23.48 | 85,800 | — | — |
| 2002-02-13 | $22.86 | $23.32 | 150,600 | — | — |
| 2002-02-12 | $23.19 | $23.63 | 343,800 | — | — |
| 2002-02-11 | $22.90 | $23.33 | 179,400 | — | — |
| 2002-02-08 | $23.00 | $23.43 | 107,800 | — | — |
| 2002-02-07 | $22.98 | $23.41 | 203,200 | — | — |
| 2002-02-06 | $22.82 | $23.25 | 128,700 | — | — |
| 2002-02-05 | $23.19 | $23.63 | 330,200 | — | — |
| 2002-02-04 | $22.84 | $23.27 | 212,100 | — | — |
| 2002-02-01 | $22.39 | $22.81 | 155,700 | — | — |
| 2002-01-31 | $22.40 | $22.82 | 204,100 | — | — |
| 2002-01-30 | $21.75 | $22.16 | 265,700 | — | — |
| 2002-01-29 | $20.77 | $21.16 | 97,600 | — | — |
| 2002-01-28 | $21.00 | $21.40 | 120,400 | — | — |
| 2002-01-25 | $21.17 | $21.57 | 109,800 | — | — |
| 2002-01-24 | $21.20 | $21.60 | 61,800 | — | — |
| 2002-01-23 | $21.24 | $21.64 | 87,300 | — | — |
| 2002-01-22 | $21.45 | $21.86 | 64,900 | — | — |
| 2002-01-18 | $21.14 | $21.54 | 133,900 | — | — |
| 2002-01-17 | $21.62 | $22.03 | 89,800 | — | — |
| 2002-01-16 | $21.65 | $22.06 | 89,600 | — | — |
| 2002-01-15 | $21.87 | $22.28 | 97,200 | — | — |
| 2002-01-14 | $21.54 | $21.95 | 57,300 | — | — |
| 2002-01-11 | $21.88 | $22.29 | 67,700 | — | — |
| 2002-01-10 | $21.94 | $22.35 | 234,700 | — | — |
| 2002-01-09 | $21.80 | $22.21 | 203,200 | — | — |
| 2002-01-08 | $21.95 | $22.37 | 123,500 | — | — |
| 2002-01-07 | $21.48 | $21.89 | 81,900 | — | — |
| 2002-01-04 | $22.30 | $22.72 | 265,300 | — | — |
| 2002-01-03 | $21.94 | $22.35 | 84,300 | — | — |
| 2002-01-02 | $21.31 | $21.71 | 90,000 | — | — |