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
- 1980-03-17 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 | $14.70 | $18.86 | 80,900 | — | — |
| 2002-12-30 | $15.01 | $19.26 | 48,400 | — | — |
| 2002-12-27 | $15.30 | $19.63 | 42,000 | — | — |
| 2002-12-26 | $15.37 | $19.72 | 60,200 | — | — |
| 2002-12-24 | $15.35 | $19.70 | 46,400 | — | — |
| 2002-12-23 | $15.37 | $19.72 | 74,400 | — | — |
| 2002-12-20 | $14.80 | $18.99 | 478,300 | — | — |
| 2002-12-19 | $14.50 | $18.61 | 144,400 | — | — |
| 2002-12-18 | $14.23 | $18.26 | 131,800 | — | — |
| 2002-12-17 | $14.68 | $18.84 | 156,300 | — | — |
| 2002-12-16 | $14.96 | $19.20 | 86,600 | — | — |
| 2002-12-13 | $14.06 | $18.04 | 63,900 | — | — |
| 2002-12-12 | $14.61 | $18.75 | 65,100 | — | — |
| 2002-12-11 | $14.72 | $18.89 | 116,600 | — | — |
| 2002-12-10 | $14.58 | $18.71 | 104,900 | — | — |
| 2002-12-09 | $13.86 | $17.78 | 121,200 | — | — |
| 2002-12-06 | $14.59 | $18.72 | 84,000 | — | — |
| 2002-12-05 | $14.68 | $18.84 | 95,600 | — | — |
| 2002-12-04 | $14.70 | $18.86 | 109,800 | — | — |
| 2002-12-03 | $15.14 | $19.36 | 82,000 | — | — |
| 2002-12-02 | $15.40 | $19.70 | 150,700 | — | — |
| 2002-11-29 | $15.50 | $19.82 | 131,500 | — | — |
| 2002-11-27 | $16.00 | $20.46 | 192,700 | — | — |
| 2002-11-26 | $15.83 | $20.25 | 106,000 | — | — |
| 2002-11-25 | $16.34 | $20.90 | 73,800 | — | — |
| 2002-11-22 | $16.26 | $20.80 | 92,000 | — | — |
| 2002-11-21 | $16.23 | $20.76 | 155,200 | — | — |
| 2002-11-20 | $14.69 | $18.79 | 187,600 | — | — |
| 2002-11-19 | $13.95 | $17.84 | 136,600 | — | — |
| 2002-11-18 | $14.50 | $18.54 | 168,300 | — | — |
| 2002-11-15 | $14.62 | $18.70 | 157,400 | — | — |
| 2002-11-14 | $15.35 | $19.63 | 129,500 | — | — |
| 2002-11-13 | $14.89 | $19.04 | 93,700 | — | — |
| 2002-11-12 | $15.08 | $19.29 | 83,900 | — | — |
| 2002-11-11 | $14.29 | $18.28 | 110,500 | — | — |
| 2002-11-08 | $15.30 | $19.57 | 104,100 | — | — |
| 2002-11-07 | $16.00 | $20.46 | 139,200 | — | — |
| 2002-11-06 | $16.98 | $21.72 | 115,900 | — | — |
| 2002-11-05 | $15.92 | $20.36 | 178,700 | — | — |
| 2002-11-04 | $16.42 | $21.00 | 260,600 | — | — |
| 2002-11-01 | $16.25 | $20.78 | 98,900 | — | — |
| 2002-10-31 | $15.78 | $20.18 | 117,000 | — | — |
| 2002-10-30 | $15.60 | $19.95 | 152,000 | — | — |
| 2002-10-29 | $14.82 | $18.95 | 89,300 | — | — |
| 2002-10-28 | $15.79 | $20.19 | 124,800 | — | — |
| 2002-10-25 | $15.67 | $20.04 | 82,200 | — | — |
| 2002-10-24 | $15.07 | $19.27 | 251,900 | — | — |
| 2002-10-23 | $14.39 | $18.40 | 84,800 | — | — |
| 2002-10-22 | $13.50 | $17.27 | 96,000 | — | — |
| 2002-10-21 | $14.29 | $18.28 | 62,100 | — | — |
| 2002-10-18 | $13.45 | $17.20 | 44,100 | — | — |
| 2002-10-17 | $13.42 | $17.16 | 98,100 | — | — |
| 2002-10-16 | $12.32 | $15.76 | 111,800 | — | — |
| 2002-10-15 | $12.66 | $16.19 | 74,200 | — | — |
| 2002-10-14 | $11.61 | $14.85 | 63,300 | — | — |
| 2002-10-11 | $11.66 | $14.91 | 78,900 | — | — |
| 2002-10-10 | $10.74 | $13.74 | 52,600 | — | — |
| 2002-10-09 | $9.99 | $12.78 | 93,700 | — | — |
| 2002-10-08 | $10.09 | $12.90 | 132,700 | — | — |
| 2002-10-07 | $9.98 | $12.76 | 147,800 | — | — |
| 2002-10-04 | $10.72 | $13.71 | 78,100 | — | — |
| 2002-10-03 | $11.15 | $14.26 | 121,400 | — | — |
| 2002-10-02 | $11.64 | $14.89 | 136,700 | — | — |
| 2002-10-01 | $11.94 | $15.27 | 119,100 | — | — |
| 2002-09-30 | $11.30 | $14.45 | 236,200 | — | — |
| 2002-09-27 | $11.49 | $14.69 | 157,800 | — | — |
| 2002-09-26 | $12.15 | $15.54 | 193,500 | — | — |
| 2002-09-25 | $12.17 | $15.56 | 217,900 | — | — |
| 2002-09-24 | $11.74 | $15.01 | 202,600 | — | — |
| 2002-09-23 | $12.23 | $15.64 | 80,200 | — | — |
| 2002-09-20 | $13.01 | $16.64 | 202,500 | — | — |
| 2002-09-19 | $13.38 | $17.11 | 81,200 | — | — |
| 2002-09-18 | $13.96 | $17.85 | 64,100 | — | — |
| 2002-09-17 | $14.27 | $18.25 | 53,400 | — | — |
| 2002-09-16 | $14.21 | $18.17 | 48,600 | — | — |
| 2002-09-13 | $14.68 | $18.77 | 102,600 | — | — |
| 2002-09-12 | $14.78 | $18.90 | 72,700 | — | — |
| 2002-09-11 | $15.15 | $19.38 | 78,900 | — | — |
| 2002-09-10 | $15.13 | $19.29 | 60,400 | — | — |
| 2002-09-09 | $14.17 | $18.06 | 23,600 | — | — |
| 2002-09-06 | $14.30 | $18.23 | 43,400 | — | — |
| 2002-09-05 | $13.75 | $17.53 | 69,200 | — | — |
| 2002-09-04 | $14.37 | $18.32 | 62,500 | — | — |
| 2002-09-03 | $13.72 | $17.49 | 58,100 | — | — |
| 2002-08-30 | $14.15 | $18.04 | 100,600 | — | — |
| 2002-08-29 | $14.24 | $18.15 | 71,400 | — | — |
| 2002-08-28 | $14.09 | $17.96 | 174,800 | — | — |
| 2002-08-27 | $14.85 | $18.93 | 104,100 | — | — |
| 2002-08-26 | $15.85 | $20.20 | 154,200 | — | — |
| 2002-08-23 | $16.00 | $20.39 | 84,000 | — | — |
| 2002-08-22 | $17.03 | $21.71 | 51,000 | — | — |
| 2002-08-21 | $17.03 | $21.71 | 53,900 | — | — |
| 2002-08-20 | $16.03 | $20.43 | 69,100 | — | — |
| 2002-08-19 | $16.54 | $21.08 | 57,200 | — | — |
| 2002-08-16 | $15.92 | $20.29 | 92,800 | — | — |
| 2002-08-15 | $15.21 | $19.39 | 73,300 | — | — |
| 2002-08-14 | $15.08 | $19.22 | 75,400 | — | — |
| 2002-08-13 | $14.50 | $18.48 | 145,600 | — | — |
| 2002-08-12 | $14.99 | $19.11 | 60,800 | — | — |
| 2002-08-09 | $15.39 | $19.62 | 90,500 | — | — |
| 2002-08-08 | $15.72 | $20.04 | 150,300 | — | — |
| 2002-08-07 | $15.01 | $19.13 | 108,000 | — | — |
| 2002-08-06 | $14.51 | $18.50 | 207,000 | — | — |
| 2002-08-05 | $13.73 | $17.50 | 113,500 | — | — |
| 2002-08-02 | $14.90 | $18.99 | 148,200 | — | — |
| 2002-08-01 | $15.21 | $19.39 | 179,100 | — | — |
| 2002-07-31 | $15.33 | $19.54 | 139,600 | — | — |
| 2002-07-30 | $16.07 | $20.48 | 250,300 | — | — |
| 2002-07-29 | $15.44 | $19.68 | 155,100 | — | — |
| 2002-07-26 | $14.33 | $18.27 | 183,900 | — | — |
| 2002-07-25 | $15.13 | $19.29 | 182,000 | — | — |
| 2002-07-24 | $16.65 | $21.22 | 188,500 | — | — |
| 2002-07-23 | $16.54 | $21.08 | 212,600 | — | — |
| 2002-07-22 | $17.13 | $21.84 | 123,100 | — | — |
| 2002-07-19 | $17.00 | $21.67 | 220,200 | — | — |
| 2002-07-18 | $17.88 | $22.79 | 80,900 | — | — |
| 2002-07-17 | $18.00 | $22.94 | 158,800 | — | — |
| 2002-07-16 | $17.99 | $22.93 | 200,400 | — | — |
| 2002-07-15 | $17.53 | $22.35 | 154,600 | — | — |
| 2002-07-12 | $17.29 | $22.04 | 88,500 | — | — |
| 2002-07-11 | $17.71 | $22.57 | 137,200 | — | — |
| 2002-07-10 | $17.46 | $22.26 | 85,200 | — | — |
| 2002-07-09 | $17.58 | $22.41 | 113,600 | — | — |
| 2002-07-08 | $17.70 | $22.56 | 101,800 | — | — |
| 2002-07-05 | $19.49 | $24.84 | 84,500 | — | — |
| 2002-07-03 | $17.28 | $22.03 | 114,600 | — | — |
| 2002-07-02 | $17.10 | $21.80 | 161,600 | — | — |
| 2002-07-01 | $17.59 | $22.42 | 198,200 | — | — |
| 2002-06-28 | $17.28 | $22.03 | 193,600 | — | — |
| 2002-06-27 | $18.18 | $23.17 | 156,200 | — | — |
| 2002-06-26 | $17.66 | $22.51 | 150,000 | — | — |
| 2002-06-25 | $17.30 | $22.05 | 304,500 | — | — |
| 2002-06-24 | $17.89 | $22.80 | 193,000 | — | — |
| 2002-06-21 | $16.23 | $20.69 | 545,700 | — | — |
| 2002-06-20 | $17.47 | $22.27 | 214,700 | — | — |
| 2002-06-19 | $18.00 | $22.94 | 102,300 | — | — |
| 2002-06-18 | $18.75 | $23.90 | 104,800 | — | — |
| 2002-06-17 | $18.90 | $24.03 | 76,100 | — | — |
| 2002-06-14 | $18.32 | $23.29 | 70,700 | — | — |
| 2002-06-13 | $18.22 | $23.16 | 50,600 | — | — |
| 2002-06-12 | $18.87 | $23.99 | 126,000 | — | — |
| 2002-06-11 | $18.75 | $23.84 | 109,600 | — | — |
| 2002-06-10 | $19.90 | $25.30 | 136,500 | — | — |
| 2002-06-07 | $20.52 | $26.09 | 140,100 | — | — |
| 2002-06-06 | $20.12 | $25.58 | 201,900 | — | — |
| 2002-06-05 | $20.89 | $26.56 | 130,600 | — | — |
| 2002-06-04 | $22.19 | $28.21 | 247,300 | — | — |
| 2002-06-03 | $21.64 | $27.51 | 273,600 | — | — |
| 2002-05-31 | $24.50 | $31.15 | 126,600 | — | — |
| 2002-05-30 | $23.75 | $30.19 | 77,000 | — | — |
| 2002-05-29 | $23.65 | $30.07 | 108,400 | — | — |
| 2002-05-28 | $24.30 | $30.89 | 61,700 | — | — |
| 2002-05-24 | $24.00 | $30.51 | 158,400 | — | — |
| 2002-05-23 | $25.41 | $32.30 | 145,400 | — | — |
| 2002-05-22 | $25.90 | $32.93 | 115,300 | — | — |
| 2002-05-21 | $25.25 | $32.10 | 77,300 | — | — |
| 2002-05-20 | $26.17 | $33.27 | 87,500 | — | — |
| 2002-05-17 | $25.80 | $32.80 | 211,400 | — | — |
| 2002-05-16 | $26.90 | $34.20 | 99,200 | — | — |
| 2002-05-15 | $27.05 | $34.39 | 166,500 | — | — |
| 2002-05-14 | $27.34 | $34.76 | 98,900 | — | — |
| 2002-05-13 | $25.55 | $32.48 | 156,900 | — | — |
| 2002-05-10 | $24.69 | $31.39 | 168,700 | — | — |
| 2002-05-09 | $26.46 | $33.64 | 91,300 | — | — |
| 2002-05-08 | $27.40 | $34.83 | 137,400 | — | — |
| 2002-05-07 | $25.70 | $32.67 | 186,000 | — | — |
| 2002-05-06 | $25.81 | $32.81 | 141,100 | — | — |
| 2002-05-03 | $26.79 | $34.06 | 75,300 | — | — |
| 2002-05-02 | $27.25 | $34.64 | 114,800 | — | — |
| 2002-05-01 | $28.14 | $35.77 | 123,100 | — | — |
| 2002-04-30 | $28.01 | $35.61 | 210,000 | — | — |
| 2002-04-29 | $28.24 | $35.90 | 120,100 | — | — |
| 2002-04-26 | $27.78 | $35.32 | 167,800 | — | — |
| 2002-04-25 | $27.84 | $35.39 | 342,100 | — | — |
| 2002-04-24 | $27.19 | $34.57 | 136,500 | — | — |
| 2002-04-23 | $27.04 | $34.38 | 56,500 | — | — |
| 2002-04-22 | $27.49 | $34.95 | 78,800 | — | — |
| 2002-04-19 | $28.28 | $35.95 | 91,100 | — | — |
| 2002-04-18 | $28.20 | $35.85 | 92,700 | — | — |
| 2002-04-17 | $29.15 | $37.06 | 169,300 | — | — |
| 2002-04-16 | $29.70 | $37.76 | 215,500 | — | — |
| 2002-04-15 | $28.29 | $35.97 | 52,900 | — | — |
| 2002-04-12 | $27.77 | $35.30 | 109,200 | — | — |
| 2002-04-11 | $26.20 | $33.31 | 94,800 | — | — |
| 2002-04-10 | $27.79 | $35.33 | 118,800 | — | — |
| 2002-04-09 | $27.88 | $35.44 | 72,200 | — | — |
| 2002-04-08 | $28.39 | $36.09 | 110,900 | — | — |
| 2002-04-05 | $27.65 | $35.15 | 133,800 | — | — |
| 2002-04-04 | $27.72 | $35.24 | 248,200 | — | — |
| 2002-04-03 | $27.09 | $34.44 | 101,600 | — | — |
| 2002-04-02 | $27.85 | $35.41 | 140,200 | — | — |
| 2002-04-01 | $28.51 | $36.24 | 183,700 | — | — |
| 2002-03-28 | $28.49 | $36.22 | 103,500 | — | — |
| 2002-03-27 | $29.00 | $36.87 | 108,700 | — | — |
| 2002-03-26 | $28.25 | $35.91 | 176,600 | — | — |
| 2002-03-25 | $28.72 | $36.51 | 185,600 | — | — |
| 2002-03-22 | $28.84 | $36.66 | 759,600 | — | — |
| 2002-03-21 | $27.25 | $34.64 | 276,700 | — | — |
| 2002-03-20 | $25.67 | $32.63 | 83,900 | — | — |
| 2002-03-19 | $26.84 | $34.12 | 102,900 | — | — |
| 2002-03-18 | $27.05 | $34.39 | 161,000 | — | — |
| 2002-03-15 | $27.25 | $34.64 | 116,800 | — | — |
| 2002-03-14 | $27.46 | $34.91 | 57,600 | — | — |
| 2002-03-13 | $27.93 | $35.44 | 72,900 | — | — |
| 2002-03-12 | $28.15 | $35.72 | 140,300 | — | — |
| 2002-03-11 | $28.63 | $36.33 | 189,400 | — | — |
| 2002-03-08 | $29.34 | $37.23 | 149,700 | — | — |
| 2002-03-07 | $29.30 | $37.18 | 391,700 | — | — |
| 2002-03-06 | $28.62 | $36.32 | 397,000 | — | — |
| 2002-03-05 | $28.31 | $35.93 | 329,600 | — | — |
| 2002-03-04 | $27.95 | $35.47 | 366,500 | — | — |
| 2002-03-01 | $24.67 | $31.31 | 367,900 | — | — |
| 2002-02-28 | $23.04 | $29.24 | 85,200 | — | — |
| 2002-02-27 | $23.51 | $29.83 | 330,500 | — | — |
| 2002-02-26 | $24.88 | $31.57 | 170,600 | — | — |
| 2002-02-25 | $24.01 | $30.47 | 150,600 | — | — |
| 2002-02-22 | $22.72 | $28.83 | 58,900 | — | — |
| 2002-02-21 | $22.52 | $28.58 | 175,600 | — | — |
| 2002-02-20 | $21.90 | $27.79 | 111,500 | — | — |
| 2002-02-19 | $21.88 | $27.77 | 338,600 | — | — |
| 2002-02-15 | $21.93 | $27.83 | 221,000 | — | — |
| 2002-02-14 | $21.03 | $26.69 | 126,600 | — | — |
| 2002-02-13 | $21.00 | $26.65 | 50,500 | — | — |
| 2002-02-12 | $20.27 | $25.72 | 49,100 | — | — |
| 2002-02-11 | $20.01 | $25.39 | 43,700 | — | — |
| 2002-02-08 | $19.75 | $25.06 | 171,600 | — | — |
| 2002-02-07 | $19.43 | $24.66 | 55,200 | — | — |
| 2002-02-06 | $19.28 | $24.47 | 45,800 | — | — |
| 2002-02-05 | $19.43 | $24.66 | 30,600 | — | — |
| 2002-02-04 | $19.42 | $24.64 | 134,700 | — | — |
| 2002-02-01 | $19.24 | $24.42 | 107,800 | — | — |
| 2002-01-31 | $20.20 | $25.63 | 80,200 | — | — |
| 2002-01-30 | $19.65 | $24.94 | 52,200 | — | — |
| 2002-01-29 | $19.00 | $24.11 | 44,200 | — | — |
| 2002-01-28 | $19.27 | $24.45 | 37,300 | — | — |
| 2002-01-25 | $19.20 | $24.37 | 106,200 | — | — |
| 2002-01-24 | $18.65 | $23.67 | 19,900 | — | — |
| 2002-01-23 | $18.90 | $23.98 | 31,500 | — | — |
| 2002-01-22 | $18.20 | $23.10 | 51,800 | — | — |
| 2002-01-18 | $18.94 | $24.04 | 61,700 | — | — |
| 2002-01-17 | $19.38 | $24.59 | 60,700 | — | — |
| 2002-01-16 | $20.07 | $25.47 | 73,600 | — | — |
| 2002-01-15 | $21.00 | $26.65 | 55,100 | — | — |
| 2002-01-14 | $21.47 | $27.25 | 35,600 | — | — |
| 2002-01-11 | $21.44 | $27.21 | 27,200 | — | — |
| 2002-01-10 | $21.93 | $27.83 | 38,100 | — | — |
| 2002-01-09 | $22.07 | $28.01 | 219,800 | — | — |
| 2002-01-08 | $22.00 | $27.92 | 57,500 | — | — |
| 2002-01-07 | $21.49 | $27.27 | 117,900 | — | — |
| 2002-01-04 | $21.50 | $27.28 | 167,300 | — | — |
| 2002-01-03 | $21.28 | $27.00 | 177,500 | — | — |
| 2002-01-02 | $19.99 | $25.37 | 61,800 | — | — |