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
- 1986-10-31 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 | $16.67 | $20.62 | 105,200 | — | — |
| 2002-12-30 | $16.42 | $20.30 | 63,800 | — | — |
| 2002-12-27 | $16.45 | $20.34 | 49,600 | — | — |
| 2002-12-26 | $17.00 | $21.02 | 44,200 | — | — |
| 2002-12-24 | $16.95 | $20.96 | 18,200 | — | — |
| 2002-12-23 | $16.75 | $20.71 | 80,400 | — | — |
| 2002-12-20 | $16.73 | $20.68 | 128,600 | — | — |
| 2002-12-19 | $16.25 | $20.09 | 61,600 | — | — |
| 2002-12-18 | $16.28 | $20.12 | 85,800 | — | — |
| 2002-12-17 | $16.60 | $20.53 | 68,000 | — | — |
| 2002-12-16 | $16.90 | $20.90 | 103,600 | — | — |
| 2002-12-13 | $16.85 | $20.84 | 50,000 | — | — |
| 2002-12-12 | $17.42 | $21.55 | 25,000 | — | — |
| 2002-12-11 | $17.08 | $21.12 | 60,200 | — | — |
| 2002-12-10 | $17.38 | $21.49 | 60,000 | — | — |
| 2002-12-09 | $17.00 | $21.03 | 50,600 | — | — |
| 2002-12-06 | $17.30 | $21.39 | 51,400 | — | — |
| 2002-12-05 | $17.00 | $21.02 | 38,000 | — | — |
| 2002-12-04 | $17.10 | $21.14 | 44,000 | — | — |
| 2002-12-03 | $17.23 | $21.30 | 90,600 | — | — |
| 2002-12-02 | $17.18 | $21.24 | 58,600 | — | — |
| 2002-11-29 | $17.00 | $21.02 | 53,400 | — | — |
| 2002-11-27 | $17.36 | $21.47 | 67,400 | — | — |
| 2002-11-26 | $17.04 | $21.06 | 61,200 | — | — |
| 2002-11-25 | $17.19 | $21.26 | 40,800 | — | — |
| 2002-11-22 | $17.00 | $21.02 | 38,400 | — | — |
| 2002-11-21 | $16.85 | $20.84 | 111,800 | — | — |
| 2002-11-20 | $16.98 | $20.99 | 83,400 | — | — |
| 2002-11-19 | $16.37 | $20.24 | 41,400 | — | — |
| 2002-11-18 | $16.24 | $20.08 | 75,800 | — | — |
| 2002-11-15 | $16.35 | $20.22 | 29,400 | — | — |
| 2002-11-14 | $16.50 | $20.40 | 30,400 | — | — |
| 2002-11-13 | $16.35 | $20.22 | 47,800 | — | — |
| 2002-11-12 | $16.45 | $20.33 | 51,600 | — | — |
| 2002-11-11 | $15.74 | $19.46 | 23,000 | — | — |
| 2002-11-08 | $16.35 | $20.22 | 14,200 | — | — |
| 2002-11-07 | $16.36 | $20.23 | 26,800 | — | — |
| 2002-11-06 | $16.60 | $20.53 | 68,200 | — | — |
| 2002-11-05 | $16.50 | $20.40 | 35,400 | — | — |
| 2002-11-04 | $16.49 | $20.39 | 45,800 | — | — |
| 2002-11-01 | $16.80 | $20.77 | 109,000 | — | — |
| 2002-10-31 | $16.50 | $20.40 | 86,400 | — | — |
| 2002-10-30 | $16.55 | $20.46 | 129,400 | — | — |
| 2002-10-29 | $16.50 | $20.40 | 100,200 | — | — |
| 2002-10-28 | $16.48 | $20.37 | 52,200 | — | — |
| 2002-10-25 | $16.85 | $20.84 | 103,800 | — | — |
| 2002-10-24 | $16.35 | $20.22 | 126,000 | — | — |
| 2002-10-23 | $16.49 | $20.39 | 30,800 | — | — |
| 2002-10-22 | $16.27 | $20.12 | 65,200 | — | — |
| 2002-10-21 | $16.73 | $20.68 | 104,400 | — | — |
| 2002-10-18 | $16.50 | $20.40 | 38,800 | — | — |
| 2002-10-17 | $16.22 | $20.06 | 33,600 | — | — |
| 2002-10-16 | $16.15 | $19.97 | 51,800 | — | — |
| 2002-10-15 | $16.50 | $20.40 | 46,000 | — | — |
| 2002-10-14 | $15.93 | $19.69 | 42,600 | — | — |
| 2002-10-11 | $15.88 | $19.64 | 82,800 | — | — |
| 2002-10-10 | $15.30 | $18.92 | 47,200 | — | — |
| 2002-10-09 | $14.68 | $18.15 | 74,200 | — | — |
| 2002-10-08 | $15.48 | $19.01 | 34,800 | — | — |
| 2002-10-07 | $15.20 | $18.67 | 64,000 | — | — |
| 2002-10-04 | $15.80 | $19.41 | 48,200 | — | — |
| 2002-10-03 | $16.17 | $19.87 | 64,800 | — | — |
| 2002-10-02 | $16.15 | $19.84 | 84,800 | — | — |
| 2002-10-01 | $16.42 | $20.18 | 61,200 | — | — |
| 2002-09-30 | $16.10 | $19.78 | 60,200 | — | — |
| 2002-09-27 | $15.63 | $19.20 | 51,200 | — | — |
| 2002-09-26 | $16.02 | $19.68 | 35,000 | — | — |
| 2002-09-25 | $15.76 | $19.36 | 52,600 | — | — |
| 2002-09-24 | $15.23 | $18.70 | 48,400 | — | — |
| 2002-09-23 | $15.68 | $19.26 | 59,200 | — | — |
| 2002-09-20 | $16.20 | $19.90 | 81,600 | — | — |
| 2002-09-19 | $16.13 | $19.81 | 39,600 | — | — |
| 2002-09-18 | $16.85 | $20.70 | 118,400 | — | — |
| 2002-09-17 | $17.35 | $21.32 | 59,800 | — | — |
| 2002-09-16 | $17.25 | $21.19 | 44,800 | — | — |
| 2002-09-13 | $17.50 | $21.50 | 65,000 | — | — |
| 2002-09-12 | $17.35 | $21.32 | 113,400 | — | — |
| 2002-09-11 | $17.46 | $21.44 | 55,200 | — | — |
| 2002-09-10 | $17.54 | $21.55 | 172,200 | — | — |
| 2002-09-09 | $16.90 | $20.76 | 89,000 | — | — |
| 2002-09-06 | $16.80 | $20.63 | 49,200 | — | — |
| 2002-09-05 | $16.24 | $19.95 | 72,200 | — | — |
| 2002-09-04 | $16.43 | $20.18 | 51,000 | — | — |
| 2002-09-03 | $15.43 | $18.95 | 38,200 | — | — |
| 2002-08-30 | $15.71 | $19.30 | 48,600 | — | — |
| 2002-08-29 | $16.09 | $19.77 | 84,600 | — | — |
| 2002-08-28 | $15.50 | $19.04 | 41,000 | — | — |
| 2002-08-27 | $15.98 | $19.63 | 108,200 | — | — |
| 2002-08-26 | $17.00 | $20.89 | 59,000 | — | — |
| 2002-08-23 | $16.65 | $20.46 | 80,000 | — | — |
| 2002-08-22 | $17.00 | $20.89 | 18,600 | — | — |
| 2002-08-21 | $16.55 | $20.33 | 54,600 | — | — |
| 2002-08-20 | $16.58 | $20.37 | 34,800 | — | — |
| 2002-08-19 | $16.60 | $20.39 | 31,200 | — | — |
| 2002-08-16 | $15.95 | $19.60 | 41,800 | — | — |
| 2002-08-15 | $15.68 | $19.26 | 17,800 | — | — |
| 2002-08-14 | $15.66 | $19.23 | 55,400 | — | — |
| 2002-08-13 | $15.14 | $18.60 | 65,600 | — | — |
| 2002-08-12 | $14.80 | $18.18 | 20,600 | — | — |
| 2002-08-09 | $14.73 | $18.09 | 21,600 | — | — |
| 2002-08-08 | $14.60 | $17.93 | 34,600 | — | — |
| 2002-08-07 | $14.56 | $17.89 | 26,800 | — | — |
| 2002-08-06 | $14.24 | $17.49 | 59,400 | — | — |
| 2002-08-05 | $13.95 | $17.14 | 41,600 | — | — |
| 2002-08-02 | $14.20 | $17.44 | 36,800 | — | — |
| 2002-08-01 | $14.49 | $17.80 | 86,000 | — | — |
| 2002-07-31 | $13.75 | $16.89 | 132,000 | — | — |
| 2002-07-30 | $14.41 | $17.70 | 81,600 | — | — |
| 2002-07-29 | $14.48 | $17.78 | 65,200 | — | — |
| 2002-07-26 | $14.23 | $17.48 | 37,200 | — | — |
| 2002-07-25 | $14.28 | $17.54 | 39,600 | — | — |
| 2002-07-24 | $14.22 | $17.46 | 84,400 | — | — |
| 2002-07-23 | $13.65 | $16.77 | 39,200 | — | — |
| 2002-07-22 | $14.48 | $17.78 | 29,200 | — | — |
| 2002-07-19 | $14.35 | $17.63 | 52,600 | — | — |
| 2002-07-18 | $14.65 | $18.00 | 42,400 | — | — |
| 2002-07-17 | $15.20 | $18.67 | 30,400 | — | — |
| 2002-07-16 | $14.93 | $18.34 | 39,200 | — | — |
| 2002-07-15 | $15.20 | $18.67 | 59,000 | — | — |
| 2002-07-12 | $15.70 | $19.28 | 31,400 | — | — |
| 2002-07-11 | $16.25 | $19.96 | 26,200 | — | — |
| 2002-07-10 | $16.20 | $19.90 | 46,800 | — | — |
| 2002-07-09 | $16.83 | $20.67 | 39,200 | — | — |
| 2002-07-08 | $16.67 | $20.37 | 63,000 | — | — |
| 2002-07-05 | $16.72 | $20.42 | 32,400 | — | — |
| 2002-07-03 | $16.45 | $20.09 | 89,800 | — | — |
| 2002-07-02 | $16.23 | $19.83 | 66,800 | — | — |
| 2002-07-01 | $16.40 | $20.03 | 65,600 | — | — |
| 2002-06-28 | $17.50 | $21.38 | 132,000 | — | — |
| 2002-06-27 | $16.83 | $20.55 | 47,400 | — | — |
| 2002-06-26 | $16.21 | $19.80 | 55,600 | — | — |
| 2002-06-25 | $15.93 | $19.45 | 46,400 | — | — |
| 2002-06-24 | $16.00 | $19.54 | 48,600 | — | — |
| 2002-06-21 | $16.06 | $19.61 | 97,000 | — | — |
| 2002-06-20 | $16.05 | $19.61 | 29,800 | — | — |
| 2002-06-19 | $15.68 | $19.15 | 67,200 | — | — |
| 2002-06-18 | $15.80 | $19.30 | 35,200 | — | — |
| 2002-06-17 | $15.70 | $19.18 | 37,600 | — | — |
| 2002-06-14 | $15.23 | $18.60 | 193,400 | — | — |
| 2002-06-13 | $15.18 | $18.54 | 51,200 | — | — |
| 2002-06-12 | $15.79 | $19.28 | 92,000 | — | — |
| 2002-06-11 | $16.55 | $20.21 | 21,600 | — | — |
| 2002-06-10 | $16.50 | $20.16 | 34,200 | — | — |
| 2002-06-07 | $16.78 | $20.49 | 22,800 | — | — |
| 2002-06-06 | $16.60 | $20.28 | 76,200 | — | — |
| 2002-06-05 | $16.76 | $20.47 | 118,600 | — | — |
| 2002-06-04 | $17.70 | $21.62 | 48,000 | — | — |
| 2002-06-03 | $17.60 | $21.50 | 62,000 | — | — |
| 2002-05-31 | $18.00 | $21.99 | 150,800 | — | — |
| 2002-05-30 | $17.81 | $21.75 | 24,000 | — | — |
| 2002-05-29 | $17.90 | $21.87 | 50,800 | — | — |
| 2002-05-28 | $18.03 | $22.02 | 56,600 | — | — |
| 2002-05-24 | $17.98 | $21.96 | 70,800 | — | — |
| 2002-05-23 | $18.00 | $21.99 | 72,800 | — | — |
| 2002-05-22 | $17.55 | $21.44 | 201,400 | — | — |
| 2002-05-21 | $17.45 | $21.32 | 59,200 | — | — |
| 2002-05-20 | $17.83 | $21.77 | 32,800 | — | — |
| 2002-05-17 | $18.05 | $22.05 | 37,000 | — | — |
| 2002-05-16 | $17.81 | $21.75 | 56,800 | — | — |
| 2002-05-15 | $18.17 | $22.20 | 108,400 | — | — |
| 2002-05-14 | $18.00 | $21.99 | 50,400 | — | — |
| 2002-05-13 | $17.33 | $21.16 | 31,000 | — | — |
| 2002-05-10 | $16.75 | $20.47 | 37,600 | — | — |
| 2002-05-09 | $16.90 | $20.64 | 78,800 | — | — |
| 2002-05-08 | $17.13 | $20.92 | 132,200 | — | — |
| 2002-05-07 | $17.00 | $20.77 | 111,800 | — | — |
| 2002-05-06 | $17.39 | $21.24 | 70,800 | — | — |
| 2002-05-03 | $17.92 | $21.88 | 110,400 | — | — |
| 2002-05-02 | $17.91 | $21.87 | 44,800 | — | — |
| 2002-05-01 | $17.80 | $21.74 | 123,600 | — | — |
| 2002-04-30 | $18.25 | $22.29 | 79,800 | — | — |
| 2002-04-29 | $18.15 | $22.17 | 120,600 | — | — |
| 2002-04-26 | $18.25 | $22.29 | 39,400 | — | — |
| 2002-04-25 | $18.48 | $22.57 | 55,400 | — | — |
| 2002-04-24 | $18.23 | $22.27 | 44,400 | — | — |
| 2002-04-23 | $18.26 | $22.31 | 28,800 | — | — |
| 2002-04-22 | $18.83 | $23.00 | 21,800 | — | — |
| 2002-04-19 | $18.92 | $23.12 | 18,000 | — | — |
| 2002-04-18 | $19.08 | $23.30 | 136,400 | — | — |
| 2002-04-17 | $19.35 | $23.64 | 62,400 | — | — |
| 2002-04-16 | $20.30 | $24.80 | 54,400 | — | — |
| 2002-04-15 | $19.63 | $23.98 | 96,000 | — | — |
| 2002-04-12 | $19.23 | $23.48 | 48,600 | — | — |
| 2002-04-11 | $18.40 | $22.48 | 42,600 | — | — |
| 2002-04-10 | $18.92 | $23.12 | 79,600 | — | — |
| 2002-04-09 | $18.60 | $22.72 | 239,000 | — | — |
| 2002-04-08 | $18.33 | $22.38 | 28,600 | — | — |
| 2002-04-05 | $17.90 | $21.75 | 48,600 | — | — |
| 2002-04-04 | $17.80 | $21.62 | 38,200 | — | — |
| 2002-04-03 | $17.55 | $21.32 | 25,200 | — | — |
| 2002-04-02 | $17.85 | $21.69 | 36,800 | — | — |
| 2002-04-01 | $17.78 | $21.60 | 53,600 | — | — |
| 2002-03-28 | $18.15 | $22.05 | 140,400 | — | — |
| 2002-03-27 | $18.53 | $22.51 | 73,000 | — | — |
| 2002-03-26 | $18.50 | $22.48 | 87,800 | — | — |
| 2002-03-25 | $17.92 | $21.78 | 76,600 | — | — |
| 2002-03-22 | $18.58 | $22.57 | 79,600 | — | — |
| 2002-03-21 | $18.15 | $22.05 | 35,800 | — | — |
| 2002-03-20 | $18.30 | $22.24 | 30,400 | — | — |
| 2002-03-19 | $18.26 | $22.19 | 47,400 | — | — |
| 2002-03-18 | $18.10 | $21.99 | 22,800 | — | — |
| 2002-03-15 | $18.09 | $21.99 | 55,400 | — | — |
| 2002-03-14 | $18.20 | $22.11 | 44,600 | — | — |
| 2002-03-13 | $18.42 | $22.39 | 44,200 | — | — |
| 2002-03-12 | $18.48 | $22.45 | 69,600 | — | — |
| 2002-03-11 | $18.54 | $22.53 | 61,800 | — | — |
| 2002-03-08 | $18.65 | $22.66 | 53,600 | — | — |
| 2002-03-07 | $18.50 | $22.48 | 50,000 | — | — |
| 2002-03-06 | $18.70 | $22.72 | 52,800 | — | — |
| 2002-03-05 | $17.55 | $21.32 | 80,200 | — | — |
| 2002-03-04 | $17.90 | $21.75 | 52,800 | — | — |
| 2002-03-01 | $17.90 | $21.75 | 72,400 | — | — |
| 2002-02-28 | $18.50 | $22.48 | 70,200 | — | — |
| 2002-02-27 | $17.90 | $21.75 | 247,200 | — | — |
| 2002-02-26 | $17.51 | $21.28 | 51,400 | — | — |
| 2002-02-25 | $17.51 | $21.28 | 330,200 | — | — |
| 2002-02-22 | $17.15 | $20.84 | 35,600 | — | — |
| 2002-02-21 | $16.98 | $20.63 | 132,600 | — | — |
| 2002-02-20 | $17.38 | $21.11 | 234,400 | — | — |
| 2002-02-19 | $17.00 | $20.66 | 33,800 | — | — |
| 2002-02-15 | $17.00 | $20.66 | 302,000 | — | — |
| 2002-02-14 | $17.28 | $20.99 | 227,000 | — | — |
| 2002-02-13 | $17.50 | $21.26 | 62,200 | — | — |
| 2002-02-12 | $18.12 | $22.02 | 17,400 | — | — |
| 2002-02-11 | $18.28 | $22.21 | 67,800 | — | — |
| 2002-02-08 | $18.55 | $22.54 | 57,200 | — | — |
| 2002-02-07 | $18.10 | $21.99 | 99,000 | — | — |
| 2002-02-06 | $18.27 | $22.20 | 35,800 | — | — |
| 2002-02-05 | $18.33 | $22.27 | 11,400 | — | — |
| 2002-02-04 | $18.10 | $21.99 | 29,800 | — | — |
| 2002-02-01 | $18.30 | $22.24 | 60,600 | — | — |
| 2002-01-31 | $18.40 | $22.36 | 42,200 | — | — |
| 2002-01-30 | $17.75 | $21.57 | 62,800 | — | — |
| 2002-01-29 | $17.49 | $21.25 | 26,800 | — | — |
| 2002-01-28 | $17.45 | $21.20 | 27,000 | — | — |
| 2002-01-25 | $17.63 | $21.42 | 25,600 | — | — |
| 2002-01-24 | $17.41 | $21.15 | 27,600 | — | — |
| 2002-01-23 | $17.60 | $21.39 | 54,000 | — | — |
| 2002-01-22 | $17.50 | $21.26 | 81,600 | — | — |
| 2002-01-18 | $17.40 | $21.14 | 111,200 | — | — |
| 2002-01-17 | $18.33 | $22.27 | 40,400 | — | — |
| 2002-01-16 | $17.58 | $21.35 | 54,600 | — | — |
| 2002-01-15 | $17.38 | $21.11 | 43,400 | — | — |
| 2002-01-14 | $17.31 | $21.03 | 26,600 | — | — |
| 2002-01-11 | $17.53 | $21.29 | 28,000 | — | — |
| 2002-01-10 | $18.05 | $21.93 | 32,400 | — | — |
| 2002-01-09 | $18.17 | $22.08 | 115,400 | — | — |
| 2002-01-08 | $18.90 | $22.85 | 89,000 | — | — |
| 2002-01-07 | $18.76 | $22.68 | 51,200 | — | — |
| 2002-01-04 | $18.83 | $22.76 | 51,600 | — | — |
| 2002-01-03 | $18.48 | $22.34 | 46,800 | — | — |
| 2002-01-02 | $18.33 | $22.15 | 75,600 | — | — |