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
- 1997-10-16 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 | $15.60 | $16.32 | 963,600 | — | — |
| 2002-12-30 | $15.53 | $16.25 | 1,553,800 | — | — |
| 2002-12-27 | $15.50 | $16.21 | 1,063,400 | — | — |
| 2002-12-26 | $15.71 | $16.44 | 804,800 | — | — |
| 2002-12-24 | $15.76 | $16.49 | 634,400 | — | — |
| 2002-12-23 | $15.97 | $16.71 | 2,836,800 | — | — |
| 2002-12-20 | $15.97 | $16.71 | 11,582,200 | — | — |
| 2002-12-19 | $15.90 | $16.63 | 1,704,200 | — | — |
| 2002-12-18 | $15.79 | $16.52 | 776,800 | — | — |
| 2002-12-17 | $15.93 | $16.67 | 1,068,200 | — | — |
| 2002-12-16 | $16.25 | $17.00 | 2,082,600 | — | — |
| 2002-12-13 | $16.28 | $17.03 | 1,715,000 | — | — |
| 2002-12-12 | $16.34 | $17.10 | 2,567,600 | — | — |
| 2002-12-11 | $16.04 | $16.79 | 1,424,200 | — | — |
| 2002-12-10 | $15.79 | $16.52 | 1,131,000 | — | — |
| 2002-12-09 | $15.46 | $16.17 | 1,145,600 | — | — |
| 2002-12-06 | $15.82 | $16.56 | 1,629,000 | — | — |
| 2002-12-05 | $15.77 | $16.50 | 1,860,200 | — | — |
| 2002-12-04 | $15.59 | $16.31 | 1,481,800 | — | — |
| 2002-12-03 | $15.48 | $16.16 | 580,600 | — | — |
| 2002-12-02 | $15.32 | $15.99 | 542,000 | — | — |
| 2002-11-29 | $15.28 | $15.95 | 261,000 | — | — |
| 2002-11-27 | $15.13 | $15.79 | 706,200 | — | — |
| 2002-11-26 | $14.73 | $15.37 | 755,600 | — | — |
| 2002-11-25 | $15.13 | $15.79 | 499,800 | — | — |
| 2002-11-22 | $15.13 | $15.79 | 1,028,800 | — | — |
| 2002-11-21 | $15.45 | $16.13 | 704,400 | — | — |
| 2002-11-20 | $15.58 | $16.26 | 409,600 | — | — |
| 2002-11-19 | $15.20 | $15.86 | 432,400 | — | — |
| 2002-11-18 | $15.11 | $15.77 | 475,200 | — | — |
| 2002-11-15 | $15.63 | $16.31 | 1,015,600 | — | — |
| 2002-11-14 | $15.52 | $16.19 | 590,000 | — | — |
| 2002-11-13 | $15.13 | $15.79 | 579,800 | — | — |
| 2002-11-12 | $14.80 | $15.45 | 612,600 | — | — |
| 2002-11-11 | $14.69 | $15.33 | 437,800 | — | — |
| 2002-11-08 | $15.23 | $15.90 | 545,200 | — | — |
| 2002-11-07 | $14.92 | $15.57 | 767,400 | — | — |
| 2002-11-06 | $15.41 | $16.08 | 808,400 | — | — |
| 2002-11-05 | $15.43 | $16.10 | 505,000 | — | — |
| 2002-11-04 | $15.22 | $15.89 | 451,400 | — | — |
| 2002-11-01 | $15.00 | $15.66 | 720,200 | — | — |
| 2002-10-31 | $14.79 | $15.43 | 384,800 | — | — |
| 2002-10-30 | $14.95 | $15.60 | 523,600 | — | — |
| 2002-10-29 | $14.56 | $15.20 | 612,600 | — | — |
| 2002-10-28 | $14.56 | $15.20 | 573,400 | — | — |
| 2002-10-25 | $14.96 | $15.61 | 512,200 | — | — |
| 2002-10-24 | $14.71 | $15.35 | 1,676,000 | — | — |
| 2002-10-23 | $14.64 | $15.28 | 1,393,600 | — | — |
| 2002-10-22 | $13.94 | $14.54 | 1,138,000 | — | — |
| 2002-10-21 | $13.81 | $14.41 | 1,178,800 | — | — |
| 2002-10-18 | $13.80 | $14.40 | 684,600 | — | — |
| 2002-10-17 | $13.80 | $14.40 | 1,158,400 | — | — |
| 2002-10-16 | $13.64 | $14.23 | 1,136,800 | — | — |
| 2002-10-15 | $13.75 | $14.35 | 1,625,800 | — | — |
| 2002-10-14 | $13.38 | $13.97 | 594,400 | — | — |
| 2002-10-11 | $13.44 | $14.03 | 757,800 | — | — |
| 2002-10-10 | $13.35 | $13.93 | 918,200 | — | — |
| 2002-10-09 | $13.06 | $13.63 | 778,000 | — | — |
| 2002-10-08 | $13.60 | $14.19 | 531,600 | — | — |
| 2002-10-07 | $13.59 | $14.18 | 481,000 | — | — |
| 2002-10-04 | $13.77 | $14.37 | 517,000 | — | — |
| 2002-10-03 | $14.09 | $14.70 | 592,600 | — | — |
| 2002-10-02 | $13.62 | $14.21 | 727,400 | — | — |
| 2002-10-01 | $14.02 | $14.63 | 503,800 | — | — |
| 2002-09-30 | $13.51 | $14.10 | 1,232,000 | — | — |
| 2002-09-27 | $13.84 | $14.44 | 685,600 | — | — |
| 2002-09-26 | $14.51 | $15.14 | 366,400 | — | — |
| 2002-09-25 | $13.86 | $14.47 | 494,800 | — | — |
| 2002-09-24 | $13.60 | $14.19 | 570,000 | — | — |
| 2002-09-23 | $13.68 | $14.27 | 794,400 | — | — |
| 2002-09-20 | $13.68 | $14.28 | 994,200 | — | — |
| 2002-09-19 | $13.52 | $14.11 | 998,000 | — | — |
| 2002-09-18 | $13.22 | $13.80 | 432,800 | — | — |
| 2002-09-17 | $13.11 | $13.68 | 843,200 | — | — |
| 2002-09-16 | $13.42 | $14.00 | 434,000 | — | — |
| 2002-09-13 | $13.52 | $14.11 | 468,800 | — | — |
| 2002-09-12 | $13.30 | $13.88 | 480,400 | — | — |
| 2002-09-11 | $13.56 | $14.15 | 610,800 | — | — |
| 2002-09-10 | $13.54 | $14.13 | 574,600 | — | — |
| 2002-09-09 | $13.72 | $14.32 | 458,200 | — | — |
| 2002-09-06 | $13.19 | $13.77 | 844,000 | — | — |
| 2002-09-05 | $13.13 | $13.70 | 1,246,400 | — | — |
| 2002-09-04 | $13.90 | $14.50 | 894,400 | — | — |
| 2002-09-03 | $13.87 | $14.44 | 581,000 | — | — |
| 2002-08-30 | $13.80 | $14.37 | 378,400 | — | — |
| 2002-08-29 | $13.90 | $14.48 | 913,400 | — | — |
| 2002-08-28 | $14.21 | $14.80 | 336,000 | — | — |
| 2002-08-27 | $14.46 | $15.05 | 606,600 | — | — |
| 2002-08-26 | $15.11 | $15.74 | 380,200 | — | — |
| 2002-08-23 | $14.64 | $15.24 | 409,000 | — | — |
| 2002-08-22 | $15.28 | $15.91 | 469,400 | — | — |
| 2002-08-21 | $15.12 | $15.75 | 565,000 | — | — |
| 2002-08-20 | $14.76 | $15.37 | 408,600 | — | — |
| 2002-08-19 | $15.05 | $15.67 | 361,000 | — | — |
| 2002-08-16 | $15.00 | $15.62 | 337,800 | — | — |
| 2002-08-15 | $14.90 | $15.52 | 424,600 | — | — |
| 2002-08-14 | $14.77 | $15.38 | 481,800 | — | — |
| 2002-08-13 | $14.16 | $14.74 | 417,600 | — | — |
| 2002-08-12 | $14.66 | $15.27 | 445,200 | — | — |
| 2002-08-09 | $14.82 | $15.44 | 503,200 | — | — |
| 2002-08-08 | $14.75 | $15.36 | 400,600 | — | — |
| 2002-08-07 | $14.48 | $15.08 | 654,800 | — | — |
| 2002-08-06 | $14.08 | $14.66 | 662,400 | — | — |
| 2002-08-05 | $13.31 | $13.86 | 1,260,200 | — | — |
| 2002-08-02 | $13.98 | $14.56 | 415,600 | — | — |
| 2002-08-01 | $14.22 | $14.81 | 636,400 | — | — |
| 2002-07-31 | $15.00 | $15.62 | 524,800 | — | — |
| 2002-07-30 | $15.10 | $15.72 | 504,600 | — | — |
| 2002-07-29 | $15.17 | $15.80 | 750,600 | — | — |
| 2002-07-26 | $14.28 | $14.87 | 819,200 | — | — |
| 2002-07-25 | $14.72 | $15.33 | 1,134,200 | — | — |
| 2002-07-24 | $13.80 | $14.37 | 1,512,000 | — | — |
| 2002-07-23 | $13.81 | $14.38 | 966,400 | — | — |
| 2002-07-22 | $14.23 | $14.82 | 994,000 | — | — |
| 2002-07-19 | $15.13 | $15.75 | 1,232,600 | — | — |
| 2002-07-18 | $15.52 | $16.16 | 751,200 | — | — |
| 2002-07-17 | $15.82 | $16.48 | 638,800 | — | — |
| 2002-07-16 | $15.73 | $16.38 | 453,400 | — | — |
| 2002-07-15 | $15.57 | $16.22 | 1,191,800 | — | — |
| 2002-07-12 | $15.69 | $16.34 | 481,800 | — | — |
| 2002-07-11 | $15.67 | $16.32 | 945,800 | — | — |
| 2002-07-10 | $15.78 | $16.43 | 661,200 | — | — |
| 2002-07-09 | $15.93 | $16.59 | 1,351,400 | — | — |
| 2002-07-08 | $16.15 | $16.82 | 711,400 | — | — |
| 2002-07-05 | $16.36 | $17.04 | 712,800 | — | — |
| 2002-07-03 | $16.18 | $16.86 | 962,400 | — | — |
| 2002-07-02 | $16.25 | $16.93 | 651,400 | — | — |
| 2002-07-01 | $16.33 | $17.00 | 786,400 | — | — |
| 2002-06-28 | $16.76 | $17.46 | 1,078,200 | — | — |
| 2002-06-27 | $16.73 | $17.42 | 992,000 | — | — |
| 2002-06-26 | $16.67 | $17.36 | 862,600 | — | — |
| 2002-06-25 | $16.75 | $17.45 | 557,000 | — | — |
| 2002-06-24 | $17.05 | $17.75 | 712,200 | — | — |
| 2002-06-21 | $17.25 | $17.97 | 1,067,800 | — | — |
| 2002-06-20 | $17.25 | $17.97 | 623,000 | — | — |
| 2002-06-19 | $17.22 | $17.93 | 1,123,200 | — | — |
| 2002-06-18 | $17.45 | $18.17 | 535,800 | — | — |
| 2002-06-17 | $17.18 | $17.89 | 715,800 | — | — |
| 2002-06-14 | $17.13 | $17.84 | 824,200 | — | — |
| 2002-06-13 | $16.76 | $17.46 | 364,000 | — | — |
| 2002-06-12 | $16.82 | $17.51 | 741,800 | — | — |
| 2002-06-11 | $16.50 | $17.18 | 487,800 | — | — |
| 2002-06-10 | $16.65 | $17.34 | 322,600 | — | — |
| 2002-06-07 | $16.41 | $17.09 | 560,000 | — | — |
| 2002-06-06 | $16.38 | $17.06 | 552,000 | — | — |
| 2002-06-05 | $16.75 | $17.45 | 368,800 | — | — |
| 2002-06-04 | $16.59 | $17.25 | 521,400 | — | — |
| 2002-06-03 | $16.70 | $17.36 | 419,000 | — | — |
| 2002-05-31 | $16.94 | $17.61 | 607,400 | — | — |
| 2002-05-30 | $16.99 | $17.66 | 646,800 | — | — |
| 2002-05-29 | $16.82 | $17.49 | 248,400 | — | — |
| 2002-05-28 | $16.82 | $17.49 | 468,000 | — | — |
| 2002-05-24 | $17.16 | $17.83 | 280,400 | — | — |
| 2002-05-23 | $17.25 | $17.94 | 677,400 | — | — |
| 2002-05-22 | $17.11 | $17.78 | 432,600 | — | — |
| 2002-05-21 | $16.92 | $17.60 | 352,800 | — | — |
| 2002-05-20 | $17.00 | $17.67 | 407,800 | — | — |
| 2002-05-17 | $17.25 | $17.93 | 371,800 | — | — |
| 2002-05-16 | $16.83 | $17.49 | 363,400 | — | — |
| 2002-05-15 | $17.20 | $17.88 | 397,200 | — | — |
| 2002-05-14 | $17.12 | $17.80 | 674,000 | — | — |
| 2002-05-13 | $16.75 | $17.41 | 616,200 | — | — |
| 2002-05-10 | $16.24 | $16.88 | 290,400 | — | — |
| 2002-05-09 | $16.17 | $16.82 | 507,800 | — | — |
| 2002-05-08 | $16.50 | $17.15 | 615,800 | — | — |
| 2002-05-07 | $16.51 | $17.17 | 416,400 | — | — |
| 2002-05-06 | $16.55 | $17.21 | 544,000 | — | — |
| 2002-05-03 | $16.50 | $17.15 | 827,600 | — | — |
| 2002-05-02 | $16.28 | $16.93 | 530,600 | — | — |
| 2002-05-01 | $16.16 | $16.80 | 859,200 | — | — |
| 2002-04-30 | $15.74 | $16.36 | 1,340,000 | — | — |
| 2002-04-29 | $15.88 | $16.50 | 633,600 | — | — |
| 2002-04-26 | $16.08 | $16.71 | 586,200 | — | — |
| 2002-04-25 | $16.23 | $16.87 | 747,400 | — | — |
| 2002-04-24 | $16.12 | $16.76 | 1,561,200 | — | — |
| 2002-04-23 | $16.97 | $17.64 | 520,000 | — | — |
| 2002-04-22 | $16.87 | $17.54 | 533,200 | — | — |
| 2002-04-19 | $17.23 | $17.91 | 307,800 | — | — |
| 2002-04-18 | $17.16 | $17.83 | 653,000 | — | — |
| 2002-04-17 | $17.33 | $18.02 | 340,800 | — | — |
| 2002-04-16 | $17.51 | $18.21 | 780,400 | — | — |
| 2002-04-15 | $17.17 | $17.86 | 606,200 | — | — |
| 2002-04-12 | $17.46 | $18.15 | 711,800 | — | — |
| 2002-04-11 | $17.17 | $17.85 | 707,200 | — | — |
| 2002-04-10 | $17.45 | $18.14 | 1,008,200 | — | — |
| 2002-04-09 | $16.75 | $17.41 | 991,400 | — | — |
| 2002-04-08 | $16.42 | $17.08 | 1,462,200 | — | — |
| 2002-04-05 | $16.66 | $17.31 | 846,000 | — | — |
| 2002-04-04 | $16.50 | $17.15 | 340,200 | — | — |
| 2002-04-03 | $16.17 | $16.81 | 289,000 | — | — |
| 2002-04-02 | $16.48 | $17.13 | 564,400 | — | — |
| 2002-04-01 | $16.74 | $17.40 | 551,800 | — | — |
| 2002-03-28 | $16.80 | $17.47 | 751,800 | — | — |
| 2002-03-27 | $16.75 | $17.41 | 1,479,800 | — | — |
| 2002-03-26 | $16.47 | $17.12 | 534,600 | — | — |
| 2002-03-25 | $16.39 | $17.04 | 741,200 | — | — |
| 2002-03-22 | $16.22 | $16.86 | 956,400 | — | — |
| 2002-03-21 | $15.76 | $16.38 | 451,400 | — | — |
| 2002-03-20 | $16.00 | $16.63 | 576,200 | — | — |
| 2002-03-19 | $15.82 | $16.45 | 630,000 | — | — |
| 2002-03-18 | $15.71 | $16.33 | 511,200 | — | — |
| 2002-03-15 | $15.70 | $16.32 | 462,000 | — | — |
| 2002-03-14 | $15.53 | $16.14 | 772,600 | — | — |
| 2002-03-13 | $15.48 | $16.09 | 410,400 | — | — |
| 2002-03-12 | $15.30 | $15.91 | 235,400 | — | — |
| 2002-03-11 | $15.49 | $16.10 | 368,400 | — | — |
| 2002-03-08 | $15.58 | $16.20 | 1,286,000 | — | — |
| 2002-03-07 | $15.33 | $15.93 | 495,800 | — | — |
| 2002-03-06 | $15.34 | $15.91 | 466,400 | — | — |
| 2002-03-05 | $15.21 | $15.78 | 887,200 | — | — |
| 2002-03-04 | $15.17 | $15.74 | 897,000 | — | — |
| 2002-03-01 | $14.83 | $15.38 | 719,200 | — | — |
| 2002-02-28 | $14.55 | $15.10 | 438,200 | — | — |
| 2002-02-27 | $14.84 | $15.39 | 633,200 | — | — |
| 2002-02-26 | $14.62 | $15.17 | 536,400 | — | — |
| 2002-02-25 | $14.57 | $15.12 | 617,400 | — | — |
| 2002-02-22 | $14.36 | $14.90 | 500,200 | — | — |
| 2002-02-21 | $14.26 | $14.79 | 381,400 | — | — |
| 2002-02-20 | $14.66 | $15.21 | 802,000 | — | — |
| 2002-02-19 | $14.34 | $14.88 | 298,400 | — | — |
| 2002-02-15 | $14.63 | $15.17 | 340,400 | — | — |
| 2002-02-14 | $14.63 | $15.18 | 206,800 | — | — |
| 2002-02-13 | $14.75 | $15.30 | 156,400 | — | — |
| 2002-02-12 | $14.70 | $15.25 | 529,400 | — | — |
| 2002-02-11 | $14.74 | $15.29 | 383,600 | — | — |
| 2002-02-08 | $14.72 | $15.27 | 693,400 | — | — |
| 2002-02-07 | $14.33 | $14.86 | 688,800 | — | — |
| 2002-02-06 | $14.31 | $14.84 | 2,958,400 | — | — |
| 2002-02-05 | $15.20 | $15.77 | 415,400 | — | — |
| 2002-02-04 | $15.11 | $15.68 | 257,000 | — | — |
| 2002-02-01 | $15.46 | $16.04 | 535,000 | — | — |
| 2002-01-31 | $15.52 | $16.10 | 704,800 | — | — |
| 2002-01-30 | $15.81 | $16.40 | 788,800 | — | — |
| 2002-01-29 | $15.45 | $16.03 | 569,400 | — | — |
| 2002-01-28 | $15.50 | $16.08 | 651,400 | — | — |
| 2002-01-25 | $15.35 | $15.93 | 537,200 | — | — |
| 2002-01-24 | $15.25 | $15.82 | 1,004,400 | — | — |
| 2002-01-23 | $15.01 | $15.57 | 742,000 | — | — |
| 2002-01-22 | $14.81 | $15.37 | 619,600 | — | — |
| 2002-01-18 | $14.80 | $15.36 | 478,800 | — | — |
| 2002-01-17 | $14.87 | $15.42 | 747,600 | — | — |
| 2002-01-16 | $14.29 | $14.82 | 369,600 | — | — |
| 2002-01-15 | $14.33 | $14.87 | 323,000 | — | — |
| 2002-01-14 | $14.26 | $14.79 | 478,800 | — | — |
| 2002-01-11 | $14.65 | $15.20 | 456,400 | — | — |
| 2002-01-10 | $14.85 | $15.41 | 338,000 | — | — |
| 2002-01-09 | $14.70 | $15.25 | 942,400 | — | — |
| 2002-01-08 | $15.03 | $15.59 | 962,600 | — | — |
| 2002-01-07 | $14.85 | $15.40 | 933,200 | — | — |
| 2002-01-04 | $14.68 | $15.23 | 1,010,600 | — | — |
| 2002-01-03 | $14.39 | $14.93 | 807,000 | — | — |
| 2002-01-02 | $14.39 | $14.93 | 789,200 | — | — |