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
- 1983-12-06 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 | $18.10 | $18.13 | 2,000 | — | — |
| 2002-12-30 | $17.92 | $17.95 | 15,600 | — | — |
| 2002-12-27 | $17.70 | $17.73 | 7,100 | — | — |
| 2002-12-26 | $17.15 | $17.18 | 4,300 | — | — |
| 2002-12-24 | $16.50 | $16.53 | 3,000 | — | — |
| 2002-12-23 | $16.26 | $16.29 | 4,500 | — | — |
| 2002-12-20 | $15.65 | $15.68 | 5,100 | — | — |
| 2002-12-19 | $15.80 | $15.83 | 6,900 | — | — |
| 2002-12-18 | $15.90 | $15.93 | 13,300 | — | — |
| 2002-12-17 | $15.90 | $15.93 | 5,400 | — | — |
| 2002-12-16 | $15.90 | $15.93 | 600 | — | — |
| 2002-12-13 | $16.00 | $16.03 | 1,500 | — | — |
| 2002-12-12 | $16.22 | $16.25 | 3,100 | — | — |
| 2002-12-11 | $15.92 | $15.95 | 2,000 | — | — |
| 2002-12-10 | $16.20 | $16.23 | 3,400 | — | — |
| 2002-12-09 | $15.90 | $15.93 | 1,300 | — | — |
| 2002-12-06 | $16.39 | $16.42 | 3,600 | — | — |
| 2002-12-05 | $16.75 | $16.78 | 0 | — | — |
| 2002-12-04 | $16.75 | $16.78 | 0 | — | — |
| 2002-12-03 | $16.75 | $16.78 | 1,700 | — | — |
| 2002-12-02 | $16.50 | $16.53 | 3,500 | — | — |
| 2002-11-29 | $16.50 | $16.53 | 900 | — | — |
| 2002-11-27 | $16.75 | $16.78 | 1,200 | — | — |
| 2002-11-26 | $16.61 | $16.64 | 71,700 | — | — |
| 2002-11-25 | $16.83 | $16.86 | 3,000 | — | — |
| 2002-11-22 | $16.80 | $16.83 | 2,000 | — | — |
| 2002-11-21 | $16.90 | $16.93 | 1,300 | — | — |
| 2002-11-20 | $16.45 | $16.48 | 16,000 | — | — |
| 2002-11-19 | $16.75 | $16.78 | 6,100 | — | — |
| 2002-11-18 | $16.70 | $16.73 | 600 | — | — |
| 2002-11-15 | $17.00 | $17.03 | 1,000 | — | — |
| 2002-11-14 | $17.00 | $17.03 | 4,300 | — | — |
| 2002-11-13 | $17.20 | $17.23 | 1,500 | — | — |
| 2002-11-12 | $17.00 | $17.03 | 1,500 | — | — |
| 2002-11-11 | $17.00 | $17.03 | 1,800 | — | — |
| 2002-11-08 | $17.00 | $17.03 | 2,700 | — | — |
| 2002-11-07 | $17.00 | $17.03 | 700 | — | — |
| 2002-11-06 | $17.44 | $17.47 | 7,500 | — | — |
| 2002-11-05 | $17.55 | $17.58 | 3,300 | — | — |
| 2002-11-04 | $17.10 | $17.13 | 22,600 | — | — |
| 2002-11-01 | $18.00 | $18.03 | 1,000 | — | — |
| 2002-10-31 | $16.78 | $16.81 | 15,600 | — | — |
| 2002-10-30 | $17.10 | $17.13 | 3,500 | — | — |
| 2002-10-29 | $15.85 | $15.88 | 1,300 | — | — |
| 2002-10-28 | $15.77 | $15.80 | 5,200 | — | — |
| 2002-10-25 | $15.75 | $15.78 | 10,000 | — | — |
| 2002-10-24 | $15.56 | $15.59 | 2,800 | — | — |
| 2002-10-23 | $15.99 | $16.02 | 3,200 | — | — |
| 2002-10-22 | $16.08 | $16.11 | 2,900 | — | — |
| 2002-10-21 | $15.43 | $15.46 | 500 | — | — |
| 2002-10-18 | $15.62 | $15.65 | 1,500 | — | — |
| 2002-10-17 | $15.26 | $15.29 | 1,300 | — | — |
| 2002-10-16 | $15.00 | $15.03 | 3,100 | — | — |
| 2002-10-15 | $15.50 | $15.53 | 5,500 | — | — |
| 2002-10-14 | $14.61 | $14.64 | 2,700 | — | — |
| 2002-10-11 | $15.06 | $15.09 | 23,900 | — | — |
| 2002-10-10 | $15.70 | $15.73 | 3,100 | — | — |
| 2002-10-09 | $16.77 | $16.80 | 2,000 | — | — |
| 2002-10-08 | $17.76 | $17.79 | 500 | — | — |
| 2002-10-07 | $17.75 | $17.78 | 1,200 | — | — |
| 2002-10-04 | $18.20 | $18.23 | 2,100 | — | — |
| 2002-10-03 | $18.32 | $18.35 | 1,100 | — | — |
| 2002-10-02 | $18.74 | $18.77 | 5,000 | — | — |
| 2002-10-01 | $18.61 | $18.64 | 9,700 | — | — |
| 2002-09-30 | $18.26 | $18.29 | 3,200 | — | — |
| 2002-09-27 | $19.27 | $19.31 | 5,300 | — | — |
| 2002-09-26 | $18.70 | $18.73 | 5,000 | — | — |
| 2002-09-25 | $18.20 | $18.23 | 1,800 | — | — |
| 2002-09-24 | $17.28 | $17.31 | 4,500 | — | — |
| 2002-09-23 | $17.65 | $17.68 | 900 | — | — |
| 2002-09-20 | $18.14 | $18.17 | 4,700 | — | — |
| 2002-09-19 | $17.88 | $17.91 | 1,800 | — | — |
| 2002-09-18 | $18.35 | $18.38 | 2,200 | — | — |
| 2002-09-17 | $18.33 | $18.36 | 15,900 | — | — |
| 2002-09-16 | $18.31 | $18.34 | 5,400 | — | — |
| 2002-09-13 | $18.90 | $18.94 | 700 | — | — |
| 2002-09-12 | $19.26 | $19.30 | 1,900 | — | — |
| 2002-09-11 | $20.10 | $20.14 | 1,000 | — | — |
| 2002-09-10 | $19.55 | $19.59 | 1,000 | — | — |
| 2002-09-09 | $19.16 | $19.20 | 700 | — | — |
| 2002-09-06 | $19.05 | $19.09 | 7,000 | — | — |
| 2002-09-05 | $18.65 | $18.68 | 7,300 | — | — |
| 2002-09-04 | $18.75 | $18.78 | 800 | — | — |
| 2002-09-03 | $18.60 | $18.63 | 7,000 | — | — |
| 2002-08-30 | $20.92 | $20.96 | 2,300 | — | — |
| 2002-08-29 | $21.07 | $21.11 | 4,800 | — | — |
| 2002-08-28 | $21.39 | $21.43 | 1,000 | — | — |
| 2002-08-27 | $21.99 | $22.03 | 3,800 | — | — |
| 2002-08-26 | $21.46 | $21.50 | 300 | — | — |
| 2002-08-23 | $21.25 | $21.29 | 2,500 | — | — |
| 2002-08-22 | $20.50 | $20.54 | 600 | — | — |
| 2002-08-21 | $20.60 | $20.64 | 1,500 | — | — |
| 2002-08-20 | $20.55 | $20.59 | 1,900 | — | — |
| 2002-08-19 | $20.48 | $20.52 | 3,200 | — | — |
| 2002-08-16 | $19.00 | $19.04 | 5,900 | — | — |
| 2002-08-15 | $18.26 | $18.29 | 500 | — | — |
| 2002-08-14 | $18.20 | $18.23 | 700 | — | — |
| 2002-08-13 | $18.10 | $18.13 | 21,400 | — | — |
| 2002-08-12 | $18.10 | $18.13 | 5,200 | — | — |
| 2002-08-09 | $18.64 | $18.67 | 3,300 | — | — |
| 2002-08-08 | $18.60 | $18.63 | 3,500 | — | — |
| 2002-08-07 | $18.18 | $18.21 | 2,500 | — | — |
| 2002-08-06 | $17.74 | $17.77 | 7,500 | — | — |
| 2002-08-05 | $16.81 | $16.84 | 4,400 | — | — |
| 2002-08-02 | $17.86 | $17.89 | 8,100 | — | — |
| 2002-08-01 | $19.23 | $19.27 | 3,300 | — | — |
| 2002-07-31 | $20.25 | $20.29 | 600 | — | — |
| 2002-07-30 | $19.80 | $19.84 | 2,300 | — | — |
| 2002-07-29 | $19.40 | $19.44 | 2,100 | — | — |
| 2002-07-26 | $18.25 | $18.28 | 6,900 | — | — |
| 2002-07-25 | $16.00 | $16.03 | 1,000 | — | — |
| 2002-07-24 | $16.00 | $16.03 | 10,500 | — | — |
| 2002-07-23 | $17.00 | $17.03 | 3,900 | — | — |
| 2002-07-22 | $18.75 | $18.78 | 4,300 | — | — |
| 2002-07-19 | $19.99 | $20.03 | 7,600 | — | — |
| 2002-07-18 | $19.50 | $19.54 | 100 | — | — |
| 2002-07-17 | $20.00 | $20.04 | 1,900 | — | — |
| 2002-07-16 | $20.14 | $20.18 | 700 | — | — |
| 2002-07-15 | $20.95 | $20.99 | 3,500 | — | — |
| 2002-07-12 | $20.90 | $20.94 | 600 | — | — |
| 2002-07-11 | $21.50 | $21.54 | 2,300 | — | — |
| 2002-07-10 | $22.20 | $22.24 | 4,200 | — | — |
| 2002-07-09 | $22.55 | $22.59 | 100 | — | — |
| 2002-07-08 | $23.19 | $23.23 | 3,300 | — | — |
| 2002-07-05 | $22.70 | $22.74 | 1,700 | — | — |
| 2002-07-03 | $22.90 | $22.94 | 1,900 | — | — |
| 2002-07-02 | $23.00 | $23.04 | 16,600 | — | — |
| 2002-07-01 | $23.50 | $23.54 | 1,800 | — | — |
| 2002-06-28 | $22.80 | $22.84 | 6,100 | — | — |
| 2002-06-27 | $23.20 | $23.24 | 1,500 | — | — |
| 2002-06-26 | $23.00 | $23.04 | 4,200 | — | — |
| 2002-06-25 | $22.81 | $22.85 | 800 | — | — |
| 2002-06-24 | $22.11 | $22.15 | 1,900 | — | — |
| 2002-06-21 | $22.00 | $22.04 | 3,800 | — | — |
| 2002-06-20 | $23.00 | $23.04 | 100 | — | — |
| 2002-06-19 | $22.65 | $22.69 | 3,900 | — | — |
| 2002-06-18 | $23.61 | $23.65 | 2,000 | — | — |
| 2002-06-17 | $24.00 | $24.04 | 1,000 | — | — |
| 2002-06-14 | $23.05 | $23.09 | 100 | — | — |
| 2002-06-13 | $23.62 | $23.66 | 3,700 | — | — |
| 2002-06-12 | $23.94 | $23.98 | 5,300 | — | — |
| 2002-06-11 | $23.75 | $23.79 | 17,600 | — | — |
| 2002-06-10 | $24.00 | $24.04 | 2,700 | — | — |
| 2002-06-07 | $23.88 | $23.92 | 4,200 | — | — |
| 2002-06-06 | $24.23 | $24.27 | 59,600 | — | — |
| 2002-06-05 | $24.30 | $24.35 | 3,400 | — | — |
| 2002-06-04 | $24.35 | $24.40 | 300 | — | — |
| 2002-06-03 | $24.56 | $24.61 | 43,200 | — | — |
| 2002-05-31 | $24.84 | $24.89 | 1,800 | — | — |
| 2002-05-30 | $24.83 | $24.88 | 1,700 | — | — |
| 2002-05-29 | $24.63 | $24.68 | 100 | — | — |
| 2002-05-28 | $24.55 | $24.60 | 6,300 | — | — |
| 2002-05-24 | $24.50 | $24.55 | 1,200 | — | — |
| 2002-05-23 | $24.83 | $24.88 | 48,600 | — | — |
| 2002-05-22 | $23.91 | $23.95 | 15,600 | — | — |
| 2002-05-21 | $23.90 | $23.94 | 19,600 | — | — |
| 2002-05-20 | $24.05 | $24.09 | 17,800 | — | — |
| 2002-05-17 | $24.60 | $24.65 | 6,500 | — | — |
| 2002-05-16 | $23.28 | $23.32 | 1,200 | — | — |
| 2002-05-15 | $23.27 | $23.31 | 600 | — | — |
| 2002-05-14 | $23.74 | $23.78 | 3,000 | — | — |
| 2002-05-13 | $22.95 | $22.99 | 3,200 | — | — |
| 2002-05-10 | $22.50 | $22.54 | 1,200 | — | — |
| 2002-05-09 | $23.15 | $23.19 | 11,800 | — | — |
| 2002-05-08 | $23.00 | $23.04 | 17,700 | — | — |
| 2002-05-07 | $22.50 | $22.54 | 5,800 | — | — |
| 2002-05-06 | $22.91 | $22.95 | 3,400 | — | — |
| 2002-05-03 | $23.05 | $23.09 | 1,600 | — | — |
| 2002-05-02 | $22.46 | $22.50 | 1,200 | — | — |
| 2002-05-01 | $22.45 | $22.49 | 1,000 | — | — |
| 2002-04-30 | $23.55 | $23.59 | 2,300 | — | — |
| 2002-04-29 | $22.00 | $22.04 | 600 | — | — |
| 2002-04-26 | $22.00 | $22.04 | 500 | — | — |
| 2002-04-25 | $22.20 | $22.24 | 2,000 | — | — |
| 2002-04-24 | $22.26 | $22.30 | 200 | — | — |
| 2002-04-23 | $23.08 | $23.12 | 200 | — | — |
| 2002-04-22 | $22.40 | $22.44 | 300 | — | — |
| 2002-04-19 | $23.40 | $23.44 | 2,000 | — | — |
| 2002-04-18 | $23.75 | $23.79 | 1,900 | — | — |
| 2002-04-17 | $23.75 | $23.79 | 1,500 | — | — |
| 2002-04-16 | $23.65 | $23.69 | 1,200 | — | — |
| 2002-04-15 | $23.60 | $23.64 | 1,100 | — | — |
| 2002-04-12 | $24.00 | $24.04 | 400 | — | — |
| 2002-04-11 | $23.20 | $23.24 | 4,100 | — | — |
| 2002-04-10 | $24.60 | $24.65 | 5,200 | — | — |
| 2002-04-09 | $23.20 | $23.24 | 400 | — | — |
| 2002-04-08 | $23.00 | $23.04 | 200 | — | — |
| 2002-04-05 | $23.45 | $23.49 | 0 | — | — |
| 2002-04-04 | $23.45 | $23.49 | 0 | — | — |
| 2002-04-03 | $23.45 | $23.49 | 0 | — | — |
| 2002-04-02 | $23.45 | $23.49 | 800 | — | — |
| 2002-04-01 | $23.50 | $23.54 | 900 | — | — |
| 2002-03-28 | $23.60 | $23.64 | 2,000 | — | — |
| 2002-03-27 | $23.50 | $23.54 | 200 | — | — |
| 2002-03-26 | $22.65 | $22.69 | 0 | — | — |
| 2002-03-25 | $22.65 | $22.69 | 200 | — | — |
| 2002-03-22 | $22.49 | $22.53 | 4,200 | — | — |
| 2002-03-21 | $22.20 | $22.24 | 3,900 | — | — |
| 2002-03-20 | $21.95 | $21.99 | 0 | — | — |
| 2002-03-19 | $21.95 | $21.99 | 300 | — | — |
| 2002-03-18 | $22.10 | $22.14 | 2,600 | — | — |
| 2002-03-15 | $22.50 | $22.54 | 200 | — | — |
| 2002-03-14 | $22.50 | $22.54 | 1,200 | — | — |
| 2002-03-13 | $22.64 | $22.68 | 100 | — | — |
| 2002-03-12 | $23.00 | $23.04 | 400 | — | — |
| 2002-03-11 | $23.00 | $23.04 | 300 | — | — |
| 2002-03-08 | $23.50 | $23.54 | 16,100 | — | — |
| 2002-03-07 | $21.00 | $21.04 | 0 | — | — |
| 2002-03-06 | $21.00 | $21.04 | 2,100 | — | — |
| 2002-03-05 | $21.25 | $21.29 | 2,800 | — | — |
| 2002-03-04 | $20.20 | $20.24 | 1,300 | — | — |
| 2002-03-01 | $20.05 | $20.09 | 3,100 | — | — |
| 2002-02-28 | $19.90 | $19.94 | 7,300 | — | — |
| 2002-02-27 | $20.15 | $20.19 | 1,700 | — | — |
| 2002-02-26 | $20.75 | $20.79 | 1,800 | — | — |
| 2002-02-25 | $21.00 | $21.04 | 4,100 | — | — |
| 2002-02-22 | $20.05 | $20.09 | 1,800 | — | — |
| 2002-02-21 | $19.85 | $19.89 | 3,100 | — | — |
| 2002-02-20 | $19.50 | $19.54 | 1,800 | — | — |
| 2002-02-19 | $20.10 | $20.14 | 8,900 | — | — |
| 2002-02-15 | $20.86 | $20.90 | 500 | — | — |
| 2002-02-14 | $20.91 | $20.95 | 600 | — | — |
| 2002-02-13 | $21.05 | $21.09 | 600 | — | — |
| 2002-02-12 | $20.91 | $20.95 | 1,300 | — | — |
| 2002-02-11 | $21.00 | $21.04 | 2,900 | — | — |
| 2002-02-08 | $20.65 | $20.69 | 70,700 | — | — |
| 2002-02-07 | $23.60 | $23.64 | 7,700 | — | — |
| 2002-02-06 | $25.00 | $25.05 | 0 | — | — |
| 2002-02-05 | $25.00 | $25.05 | 1,400 | — | — |
| 2002-02-04 | $25.00 | $25.05 | 32,500 | — | — |
| 2002-02-01 | $26.05 | $26.10 | 9,200 | — | — |
| 2002-01-31 | $24.23 | $24.27 | 2,500 | — | — |
| 2002-01-30 | $23.10 | $23.14 | 500 | — | — |
| 2002-01-29 | $23.05 | $23.09 | 1,500 | — | — |
| 2002-01-28 | $22.50 | $22.54 | 800 | — | — |
| 2002-01-25 | $21.75 | $21.79 | 2,400 | — | — |
| 2002-01-24 | $21.80 | $21.84 | 100 | — | — |
| 2002-01-23 | $21.85 | $21.89 | 3,000 | — | — |
| 2002-01-22 | $21.81 | $21.85 | 1,500 | — | — |
| 2002-01-18 | $22.96 | $23.00 | 2,000 | — | — |
| 2002-01-17 | $22.50 | $22.54 | 0 | — | — |
| 2002-01-16 | $22.50 | $22.54 | 800 | — | — |
| 2002-01-15 | $22.85 | $22.89 | 3,000 | — | — |
| 2002-01-14 | $23.31 | $23.35 | 10,900 | — | — |
| 2002-01-11 | $23.46 | $23.50 | 9,300 | — | — |
| 2002-01-10 | $23.71 | $23.75 | 11,500 | — | — |
| 2002-01-09 | $23.70 | $23.74 | 100 | — | — |
| 2002-01-08 | $24.15 | $24.19 | 4,700 | — | — |
| 2002-01-07 | $23.60 | $23.64 | 45,700 | — | — |
| 2002-01-04 | $22.88 | $22.92 | 5,000 | — | — |
| 2002-01-03 | $22.87 | $22.91 | 100 | — | — |
| 2002-01-02 | $23.80 | $23.84 | 400 | — | — |