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
- 1990-12-14 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 | $19.00 | $26.44 | 54,800 | — | — |
| 2002-12-30 | $19.28 | $26.83 | 41,000 | — | — |
| 2002-12-27 | $19.73 | $27.46 | 17,200 | — | — |
| 2002-12-26 | $20.15 | $28.04 | 20,000 | — | — |
| 2002-12-24 | $19.92 | $27.73 | 9,800 | — | — |
| 2002-12-23 | $20.53 | $28.57 | 41,800 | — | — |
| 2002-12-20 | $20.70 | $28.80 | 62,600 | — | — |
| 2002-12-19 | $20.71 | $28.83 | 43,200 | — | — |
| 2002-12-18 | $20.21 | $28.13 | 34,400 | — | — |
| 2002-12-17 | $20.58 | $28.64 | 24,000 | — | — |
| 2002-12-16 | $20.90 | $29.08 | 37,000 | — | — |
| 2002-12-13 | $20.43 | $28.44 | 23,000 | — | — |
| 2002-12-12 | $20.69 | $28.80 | 35,800 | — | — |
| 2002-12-11 | $19.99 | $27.82 | 32,200 | — | — |
| 2002-12-10 | $18.97 | $26.40 | 34,400 | — | — |
| 2002-12-09 | $19.50 | $27.14 | 32,400 | — | — |
| 2002-12-06 | $20.29 | $28.23 | 15,600 | — | — |
| 2002-12-05 | $20.00 | $27.84 | 14,600 | — | — |
| 2002-12-04 | $20.26 | $28.20 | 17,400 | — | — |
| 2002-12-03 | $20.33 | $28.29 | 17,200 | — | — |
| 2002-12-02 | $20.44 | $28.45 | 34,400 | — | — |
| 2002-11-29 | $21.38 | $29.76 | 15,800 | — | — |
| 2002-11-27 | $21.36 | $29.72 | 49,000 | — | — |
| 2002-11-26 | $20.54 | $28.59 | 48,000 | — | — |
| 2002-11-25 | $21.84 | $30.40 | 19,800 | — | — |
| 2002-11-22 | $21.81 | $30.35 | 22,000 | — | — |
| 2002-11-21 | $21.62 | $30.08 | 46,800 | — | — |
| 2002-11-20 | $21.20 | $29.51 | 57,200 | — | — |
| 2002-11-19 | $20.55 | $28.60 | 61,600 | — | — |
| 2002-11-18 | $20.51 | $28.55 | 23,400 | — | — |
| 2002-11-15 | $21.17 | $29.46 | 13,400 | — | — |
| 2002-11-14 | $21.29 | $29.63 | 47,000 | — | — |
| 2002-11-13 | $21.01 | $29.24 | 39,800 | — | — |
| 2002-11-12 | $21.42 | $29.81 | 98,400 | — | — |
| 2002-11-11 | $20.73 | $28.85 | 19,800 | — | — |
| 2002-11-08 | $20.89 | $29.07 | 80,000 | — | — |
| 2002-11-07 | $20.86 | $29.03 | 43,400 | — | — |
| 2002-11-06 | $21.00 | $29.23 | 44,200 | — | — |
| 2002-11-05 | $21.00 | $29.23 | 27,400 | — | — |
| 2002-11-04 | $20.74 | $28.86 | 36,800 | — | — |
| 2002-11-01 | $21.00 | $29.24 | 85,600 | — | — |
| 2002-10-31 | $20.13 | $28.01 | 43,400 | — | — |
| 2002-10-30 | $19.95 | $27.76 | 12,400 | — | — |
| 2002-10-29 | $19.40 | $26.99 | 16,000 | — | — |
| 2002-10-28 | $19.24 | $26.77 | 54,800 | — | — |
| 2002-10-25 | $18.93 | $26.35 | 33,600 | — | — |
| 2002-10-24 | $19.01 | $26.47 | 14,000 | — | — |
| 2002-10-23 | $19.96 | $27.78 | 34,600 | — | — |
| 2002-10-22 | $19.40 | $27.00 | 13,800 | — | — |
| 2002-10-21 | $20.11 | $27.99 | 22,800 | — | — |
| 2002-10-18 | $21.04 | $29.28 | 21,800 | — | — |
| 2002-10-17 | $20.91 | $29.10 | 95,200 | — | — |
| 2002-10-16 | $19.58 | $27.25 | 72,200 | — | — |
| 2002-10-15 | $19.08 | $26.56 | 69,800 | — | — |
| 2002-10-14 | $16.62 | $23.13 | 42,000 | — | — |
| 2002-10-11 | $16.50 | $22.97 | 115,800 | — | — |
| 2002-10-10 | $16.31 | $22.69 | 73,000 | — | — |
| 2002-10-09 | $16.20 | $22.54 | 167,200 | — | — |
| 2002-10-08 | $17.38 | $24.09 | 136,800 | — | — |
| 2002-10-07 | $18.01 | $24.97 | 40,600 | — | — |
| 2002-10-04 | $19.58 | $27.14 | 29,400 | — | — |
| 2002-10-03 | $19.49 | $27.01 | 23,200 | — | — |
| 2002-10-02 | $19.55 | $27.10 | 149,000 | — | — |
| 2002-10-01 | $19.88 | $27.55 | 44,400 | — | — |
| 2002-09-30 | $19.50 | $27.03 | 18,000 | — | — |
| 2002-09-27 | $19.48 | $27.00 | 20,400 | — | — |
| 2002-09-26 | $19.45 | $26.96 | 59,400 | — | — |
| 2002-09-25 | $19.41 | $26.91 | 51,200 | — | — |
| 2002-09-24 | $19.63 | $27.21 | 16,800 | — | — |
| 2002-09-23 | $19.88 | $27.55 | 56,200 | — | — |
| 2002-09-20 | $20.95 | $29.04 | 115,000 | — | — |
| 2002-09-19 | $20.85 | $28.90 | 20,600 | — | — |
| 2002-09-18 | $20.76 | $28.79 | 37,600 | — | — |
| 2002-09-17 | $20.38 | $28.25 | 47,000 | — | — |
| 2002-09-16 | $21.25 | $29.45 | 28,400 | — | — |
| 2002-09-13 | $21.62 | $29.96 | 21,200 | — | — |
| 2002-09-12 | $20.74 | $28.74 | 13,400 | — | — |
| 2002-09-11 | $21.36 | $29.60 | 8,400 | — | — |
| 2002-09-10 | $21.38 | $29.64 | 28,800 | — | — |
| 2002-09-09 | $20.78 | $28.80 | 33,600 | — | — |
| 2002-09-06 | $20.67 | $28.65 | 59,600 | — | — |
| 2002-09-05 | $20.76 | $28.78 | 93,400 | — | — |
| 2002-09-04 | $21.83 | $30.25 | 30,000 | — | — |
| 2002-09-03 | $21.33 | $29.57 | 28,800 | — | — |
| 2002-08-30 | $21.40 | $29.67 | 58,400 | — | — |
| 2002-08-29 | $21.86 | $30.30 | 46,000 | — | — |
| 2002-08-28 | $21.41 | $29.67 | 39,000 | — | — |
| 2002-08-27 | $21.80 | $30.21 | 44,000 | — | — |
| 2002-08-26 | $21.65 | $30.01 | 24,200 | — | — |
| 2002-08-23 | $21.42 | $29.70 | 49,800 | — | — |
| 2002-08-22 | $21.65 | $30.01 | 88,200 | — | — |
| 2002-08-21 | $21.25 | $29.46 | 53,200 | — | — |
| 2002-08-20 | $22.11 | $30.64 | 53,800 | — | — |
| 2002-08-19 | $22.32 | $30.93 | 36,600 | — | — |
| 2002-08-16 | $22.28 | $30.88 | 33,200 | — | — |
| 2002-08-15 | $22.35 | $30.98 | 30,800 | — | — |
| 2002-08-14 | $22.50 | $31.18 | 35,400 | — | — |
| 2002-08-13 | $21.90 | $30.36 | 40,600 | — | — |
| 2002-08-12 | $22.25 | $30.85 | 8,200 | — | — |
| 2002-08-09 | $22.21 | $30.79 | 106,600 | — | — |
| 2002-08-08 | $21.75 | $30.15 | 91,000 | — | — |
| 2002-08-07 | $20.23 | $28.04 | 52,800 | — | — |
| 2002-08-06 | $19.75 | $27.38 | 55,800 | — | — |
| 2002-08-05 | $19.50 | $27.03 | 20,200 | — | — |
| 2002-08-02 | $19.64 | $27.23 | 55,600 | — | — |
| 2002-08-01 | $19.75 | $27.37 | 88,600 | — | — |
| 2002-07-31 | $18.28 | $25.34 | 88,400 | — | — |
| 2002-07-30 | $17.63 | $24.43 | 270,800 | — | — |
| 2002-07-29 | $18.01 | $24.97 | 70,800 | — | — |
| 2002-07-26 | $17.30 | $23.97 | 48,000 | — | — |
| 2002-07-25 | $17.18 | $23.82 | 74,800 | — | — |
| 2002-07-24 | $17.12 | $23.73 | 72,800 | — | — |
| 2002-07-23 | $17.15 | $23.77 | 60,200 | — | — |
| 2002-07-22 | $18.50 | $25.64 | 40,200 | — | — |
| 2002-07-19 | $18.41 | $25.51 | 112,600 | — | — |
| 2002-07-18 | $19.25 | $26.69 | 37,000 | — | — |
| 2002-07-17 | $19.73 | $27.35 | 38,800 | — | — |
| 2002-07-16 | $19.75 | $27.37 | 47,800 | — | — |
| 2002-07-15 | $19.90 | $27.59 | 102,800 | — | — |
| 2002-07-12 | $19.92 | $27.62 | 23,400 | — | — |
| 2002-07-11 | $20.40 | $28.27 | 27,000 | — | — |
| 2002-07-10 | $20.42 | $28.31 | 4,800 | — | — |
| 2002-07-09 | $20.75 | $28.67 | 9,200 | — | — |
| 2002-07-08 | $21.22 | $29.31 | 29,000 | — | — |
| 2002-07-05 | $21.23 | $29.32 | 6,400 | — | — |
| 2002-07-03 | $20.71 | $28.61 | 27,400 | — | — |
| 2002-07-02 | $20.50 | $28.33 | 11,400 | — | — |
| 2002-07-01 | $20.63 | $28.50 | 80,600 | — | — |
| 2002-06-28 | $20.39 | $28.17 | 426,800 | — | — |
| 2002-06-27 | $21.02 | $29.04 | 58,600 | — | — |
| 2002-06-26 | $21.39 | $29.55 | 65,600 | — | — |
| 2002-06-25 | $22.00 | $30.39 | 27,400 | — | — |
| 2002-06-24 | $22.25 | $30.74 | 37,800 | — | — |
| 2002-06-21 | $21.83 | $30.16 | 74,000 | — | — |
| 2002-06-20 | $21.69 | $29.97 | 51,400 | — | — |
| 2002-06-19 | $21.92 | $30.29 | 38,200 | — | — |
| 2002-06-18 | $21.95 | $30.33 | 55,200 | — | — |
| 2002-06-17 | $21.90 | $30.26 | 55,200 | — | — |
| 2002-06-14 | $21.78 | $30.09 | 50,600 | — | — |
| 2002-06-13 | $21.50 | $29.70 | 49,600 | — | — |
| 2002-06-12 | $21.50 | $29.70 | 21,400 | — | — |
| 2002-06-11 | $21.33 | $29.48 | 25,800 | — | — |
| 2002-06-10 | $21.04 | $29.07 | 30,000 | — | — |
| 2002-06-07 | $20.43 | $28.23 | 71,200 | — | — |
| 2002-06-06 | $20.00 | $27.63 | 58,200 | — | — |
| 2002-06-05 | $20.28 | $28.01 | 71,800 | — | — |
| 2002-06-04 | $21.31 | $29.44 | 27,000 | — | — |
| 2002-06-03 | $21.31 | $29.44 | 39,800 | — | — |
| 2002-05-31 | $21.29 | $29.41 | 46,000 | — | — |
| 2002-05-30 | $21.45 | $29.63 | 34,000 | — | — |
| 2002-05-29 | $21.29 | $29.41 | 43,600 | — | — |
| 2002-05-28 | $21.42 | $29.59 | 48,000 | — | — |
| 2002-05-24 | $21.91 | $30.27 | 23,800 | — | — |
| 2002-05-23 | $22.12 | $30.55 | 29,400 | — | — |
| 2002-05-22 | $22.28 | $30.77 | 37,000 | — | — |
| 2002-05-21 | $22.91 | $31.64 | 30,800 | — | — |
| 2002-05-20 | $23.48 | $32.44 | 38,400 | — | — |
| 2002-05-17 | $23.58 | $32.57 | 57,400 | — | — |
| 2002-05-16 | $23.53 | $32.50 | 37,200 | — | — |
| 2002-05-15 | $23.13 | $31.95 | 71,000 | — | — |
| 2002-05-14 | $22.58 | $31.19 | 101,000 | — | — |
| 2002-05-13 | $22.34 | $30.86 | 173,400 | — | — |
| 2002-05-10 | $21.35 | $29.50 | 66,600 | — | — |
| 2002-05-09 | $21.50 | $29.71 | 44,800 | — | — |
| 2002-05-08 | $21.99 | $30.37 | 62,800 | — | — |
| 2002-05-07 | $22.45 | $31.01 | 26,000 | — | — |
| 2002-05-06 | $22.33 | $30.84 | 104,800 | — | — |
| 2002-05-03 | $22.48 | $31.05 | 52,400 | — | — |
| 2002-05-02 | $21.89 | $30.24 | 84,400 | — | — |
| 2002-05-01 | $21.47 | $29.66 | 97,200 | — | — |
| 2002-04-30 | $21.35 | $29.49 | 101,600 | — | — |
| 2002-04-29 | $21.04 | $29.06 | 25,200 | — | — |
| 2002-04-26 | $21.00 | $29.01 | 45,200 | — | — |
| 2002-04-25 | $20.30 | $28.05 | 68,800 | — | — |
| 2002-04-24 | $21.05 | $29.09 | 16,800 | — | — |
| 2002-04-23 | $20.86 | $28.82 | 34,800 | — | — |
| 2002-04-22 | $20.63 | $28.49 | 62,000 | — | — |
| 2002-04-19 | $19.83 | $27.39 | 12,800 | — | — |
| 2002-04-18 | $19.85 | $27.43 | 16,800 | — | — |
| 2002-04-17 | $19.99 | $27.62 | 39,200 | — | — |
| 2002-04-16 | $20.00 | $27.63 | 49,600 | — | — |
| 2002-04-15 | $19.23 | $26.56 | 22,400 | — | — |
| 2002-04-12 | $18.63 | $25.73 | 50,000 | — | — |
| 2002-04-11 | $18.41 | $25.44 | 37,600 | — | — |
| 2002-04-10 | $18.79 | $25.95 | 56,000 | — | — |
| 2002-04-09 | $18.00 | $24.87 | 10,400 | — | — |
| 2002-04-08 | $18.17 | $25.10 | 8,000 | — | — |
| 2002-04-05 | $18.09 | $25.00 | 17,600 | — | — |
| 2002-04-04 | $18.05 | $24.94 | 31,200 | — | — |
| 2002-04-03 | $18.00 | $24.86 | 170,400 | — | — |
| 2002-04-02 | $18.12 | $25.03 | 10,000 | — | — |
| 2002-04-01 | $18.03 | $24.90 | 18,000 | — | — |
| 2002-03-28 | $18.03 | $24.90 | 16,000 | — | — |
| 2002-03-27 | $18.12 | $25.03 | 12,400 | — | — |
| 2002-03-26 | $17.98 | $24.75 | 13,600 | — | — |
| 2002-03-25 | $17.95 | $24.70 | 18,800 | — | — |
| 2002-03-22 | $17.90 | $24.63 | 91,600 | — | — |
| 2002-03-21 | $17.37 | $23.90 | 24,800 | — | — |
| 2002-03-20 | $17.17 | $23.64 | 14,400 | — | — |
| 2002-03-19 | $17.22 | $23.69 | 42,400 | — | — |
| 2002-03-18 | $17.14 | $23.58 | 15,200 | — | — |
| 2002-03-15 | $17.03 | $23.43 | 45,200 | — | — |
| 2002-03-14 | $17.02 | $23.42 | 4,800 | — | — |
| 2002-03-13 | $16.79 | $23.11 | 6,400 | — | — |
| 2002-03-12 | $16.79 | $23.10 | 3,600 | — | — |
| 2002-03-11 | $16.91 | $23.27 | 2,400 | — | — |
| 2002-03-08 | $16.79 | $23.10 | 6,000 | — | — |
| 2002-03-07 | $16.85 | $23.19 | 9,600 | — | — |
| 2002-03-06 | $16.90 | $23.25 | 24,800 | — | — |
| 2002-03-05 | $16.50 | $22.71 | 18,400 | — | — |
| 2002-03-04 | $16.53 | $22.75 | 37,600 | — | — |
| 2002-03-01 | $16.55 | $22.77 | 8,400 | — | — |
| 2002-02-28 | $16.31 | $22.45 | 31,200 | — | — |
| 2002-02-27 | $16.38 | $22.53 | 4,800 | — | — |
| 2002-02-26 | $16.38 | $22.53 | 8,000 | — | — |
| 2002-02-25 | $16.49 | $22.70 | 20,400 | — | — |
| 2002-02-22 | $16.35 | $22.50 | 18,400 | — | — |
| 2002-02-21 | $16.28 | $22.40 | 47,200 | — | — |
| 2002-02-20 | $16.37 | $22.53 | 15,200 | — | — |
| 2002-02-19 | $16.38 | $22.53 | 16,000 | — | — |
| 2002-02-15 | $16.38 | $22.54 | 17,200 | — | — |
| 2002-02-14 | $16.49 | $22.69 | 20,000 | — | — |
| 2002-02-13 | $16.28 | $22.40 | 9,600 | — | — |
| 2002-02-12 | $16.13 | $22.19 | 33,200 | — | — |
| 2002-02-11 | $15.54 | $21.39 | 2,000 | — | — |
| 2002-02-08 | $15.59 | $21.45 | 35,600 | — | — |
| 2002-02-07 | $15.43 | $21.23 | 2,800 | — | — |
| 2002-02-06 | $15.40 | $21.19 | 54,800 | — | — |
| 2002-02-05 | $15.38 | $21.16 | 21,600 | — | — |
| 2002-02-04 | $15.41 | $21.21 | 37,600 | — | — |
| 2002-02-01 | $15.45 | $21.27 | 18,000 | — | — |
| 2002-01-31 | $15.53 | $21.37 | 40,000 | — | — |
| 2002-01-30 | $15.53 | $21.37 | 64,800 | — | — |
| 2002-01-29 | $15.53 | $21.37 | 143,600 | — | — |
| 2002-01-28 | $15.45 | $21.26 | 53,600 | — | — |
| 2002-01-25 | $15.75 | $21.67 | 90,800 | — | — |
| 2002-01-24 | $15.60 | $21.47 | 24,800 | — | — |
| 2002-01-23 | $15.60 | $21.47 | 13,600 | — | — |
| 2002-01-22 | $15.53 | $21.37 | 24,000 | — | — |
| 2002-01-18 | $15.63 | $21.50 | 19,200 | — | — |
| 2002-01-17 | $15.81 | $21.76 | 39,200 | — | — |
| 2002-01-16 | $15.76 | $21.69 | 124,000 | — | — |
| 2002-01-15 | $16.10 | $22.16 | 16,400 | — | — |
| 2002-01-14 | $16.13 | $22.19 | 24,000 | — | — |
| 2002-01-11 | $16.04 | $22.07 | 21,600 | — | — |
| 2002-01-10 | $16.25 | $22.36 | 15,600 | — | — |
| 2002-01-09 | $16.18 | $22.26 | 70,400 | — | — |
| 2002-01-08 | $16.25 | $22.28 | 95,200 | — | — |
| 2002-01-07 | $16.25 | $22.28 | 124,400 | — | — |
| 2002-01-04 | $16.25 | $22.28 | 11,200 | — | — |
| 2002-01-03 | $16.13 | $22.11 | 6,000 | — | — |
| 2002-01-02 | $16.43 | $22.52 | 12,000 | — | — |