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
- 2000-06-09 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 | $17.02 | $17.02 | 347,149 | — | — |
| 2002-12-30 | $16.94 | $16.94 | 347,996 | — | — |
| 2002-12-27 | $16.68 | $16.68 | 172,062 | — | — |
| 2002-12-26 | $16.75 | $16.75 | 83,853 | — | — |
| 2002-12-24 | $16.78 | $16.78 | 51,546 | — | — |
| 2002-12-23 | $16.76 | $16.76 | 160,204 | — | — |
| 2002-12-20 | $16.71 | $16.71 | 239,580 | — | — |
| 2002-12-19 | $16.84 | $16.84 | 427,372 | — | — |
| 2002-12-18 | $17.09 | $17.09 | 516,912 | — | — |
| 2002-12-17 | $16.47 | $16.47 | 556,721 | — | — |
| 2002-12-16 | $16.63 | $16.63 | 329,604 | — | — |
| 2002-12-13 | $16.63 | $16.63 | 319,198 | — | — |
| 2002-12-12 | $16.79 | $16.79 | 585,519 | — | — |
| 2002-12-11 | $16.68 | $16.68 | 440,803 | — | — |
| 2002-12-10 | $16.74 | $16.74 | 387,926 | — | — |
| 2002-12-09 | $16.94 | $16.94 | 478,797 | — | — |
| 2002-12-06 | $17.45 | $17.45 | 579,953 | — | — |
| 2002-12-05 | $17.26 | $17.26 | 400,752 | — | — |
| 2002-12-04 | $17.58 | $17.58 | 644,930 | — | — |
| 2002-12-03 | $16.45 | $16.45 | 886,809 | — | — |
| 2002-12-02 | $16.53 | $16.53 | 528,649 | — | — |
| 2002-11-29 | $16.98 | $16.98 | 65,461 | — | — |
| 2002-11-27 | $17.00 | $17.00 | 446,853 | — | — |
| 2002-11-26 | $16.49 | $16.49 | 1,339,470 | — | — |
| 2002-11-25 | $16.03 | $16.03 | 1,690,370 | — | — |
| 2002-11-22 | $17.29 | $17.29 | 703,010 | — | — |
| 2002-11-21 | $17.50 | $17.50 | 844,338 | — | — |
| 2002-11-20 | $18.21 | $18.21 | 325,611 | — | — |
| 2002-11-19 | $17.98 | $17.98 | 606,210 | — | — |
| 2002-11-18 | $18.44 | $18.44 | 496,705 | — | — |
| 2002-11-15 | $17.99 | $17.99 | 509,047 | — | — |
| 2002-11-14 | $17.76 | $17.76 | 731,808 | — | — |
| 2002-11-13 | $17.19 | $17.19 | 1,215,203 | — | — |
| 2002-11-12 | $16.57 | $16.57 | 1,662,540 | — | — |
| 2002-11-11 | $16.40 | $16.40 | 2,030,017 | — | — |
| 2002-11-08 | $17.01 | $17.01 | 5,203,121 | — | — |
| 2002-11-07 | $18.84 | $18.84 | 590,117 | — | — |
| 2002-11-06 | $18.76 | $18.76 | 436,568 | — | — |
| 2002-11-05 | $18.80 | $18.80 | 870,595 | — | — |
| 2002-11-04 | $19.01 | $19.01 | 755,524 | — | — |
| 2002-11-01 | $19.30 | $19.30 | 2,110,240 | — | — |
| 2002-10-31 | $19.42 | $19.42 | 1,447,523 | — | — |
| 2002-10-30 | $20.66 | $20.66 | 842,886 | — | — |
| 2002-10-29 | $21.09 | $21.09 | 559,504 | — | — |
| 2002-10-28 | $21.02 | $21.02 | 911,614 | — | — |
| 2002-10-25 | $22.57 | $22.57 | 463,551 | — | — |
| 2002-10-24 | $21.90 | $21.90 | 1,080,288 | — | — |
| 2002-10-23 | $21.80 | $21.80 | 300,322 | — | — |
| 2002-10-22 | $21.53 | $21.53 | 180,290 | — | — |
| 2002-10-21 | $21.70 | $21.70 | 333,476 | — | — |
| 2002-10-18 | $21.83 | $21.83 | 310,849 | — | — |
| 2002-10-17 | $21.63 | $21.63 | 519,695 | — | — |
| 2002-10-16 | $22.27 | $22.27 | 257,367 | — | — |
| 2002-10-15 | $22.43 | $22.43 | 264,748 | — | — |
| 2002-10-14 | $21.78 | $21.78 | 573,903 | — | — |
| 2002-10-11 | $21.49 | $21.49 | 579,590 | — | — |
| 2002-10-10 | $21.47 | $21.47 | 425,920 | — | — |
| 2002-10-09 | $22.08 | $22.08 | 227,601 | — | — |
| 2002-10-08 | $22.16 | $22.16 | 278,663 | — | — |
| 2002-10-07 | $22.12 | $22.12 | 363,605 | — | — |
| 2002-10-04 | $22.40 | $22.40 | 375,100 | — | — |
| 2002-10-03 | $22.26 | $22.26 | 370,139 | — | — |
| 2002-10-02 | $22.22 | $22.22 | 404,624 | — | — |
| 2002-10-01 | $22.07 | $22.07 | 634,040 | — | — |
| 2002-09-30 | $22.01 | $22.01 | 667,557 | — | — |
| 2002-09-27 | $22.31 | $22.31 | 652,916 | — | — |
| 2002-09-26 | $21.74 | $21.74 | 684,255 | — | — |
| 2002-09-25 | $20.54 | $20.54 | 451,330 | — | — |
| 2002-09-24 | $20.03 | $20.03 | 558,778 | — | — |
| 2002-09-23 | $19.85 | $19.85 | 454,355 | — | — |
| 2002-09-20 | $19.69 | $19.69 | 246,719 | — | — |
| 2002-09-19 | $19.92 | $19.92 | 309,639 | — | — |
| 2002-09-18 | $19.75 | $19.75 | 289,311 | — | — |
| 2002-09-17 | $19.67 | $19.67 | 213,565 | — | — |
| 2002-09-16 | $20.17 | $20.17 | 385,385 | — | — |
| 2002-09-13 | $19.92 | $19.92 | 602,701 | — | — |
| 2002-09-12 | $19.34 | $19.34 | 140,481 | — | — |
| 2002-09-11 | $19.60 | $19.60 | 171,094 | — | — |
| 2002-09-10 | $19.67 | $19.67 | 149,798 | — | — |
| 2002-09-09 | $19.83 | $19.83 | 496,947 | — | — |
| 2002-09-06 | $19.26 | $19.26 | 358,523 | — | — |
| 2002-09-05 | $18.99 | $18.99 | 311,817 | — | — |
| 2002-09-04 | $18.58 | $18.58 | 201,344 | — | — |
| 2002-09-03 | $18.68 | $18.68 | 278,421 | — | — |
| 2002-08-30 | $19.75 | $19.75 | 164,923 | — | — |
| 2002-08-29 | $19.60 | $19.60 | 672,639 | — | — |
| 2002-08-28 | $18.51 | $18.51 | 1,233,474 | — | — |
| 2002-08-27 | $19.69 | $19.69 | 512,919 | — | — |
| 2002-08-26 | $19.96 | $19.96 | 170,973 | — | — |
| 2002-08-23 | $19.78 | $19.78 | 68,607 | — | — |
| 2002-08-22 | $20.02 | $20.02 | 240,790 | — | — |
| 2002-08-21 | $19.67 | $19.67 | 732,534 | — | — |
| 2002-08-20 | $19.21 | $19.21 | 262,328 | — | — |
| 2002-08-19 | $19.79 | $19.79 | 151,371 | — | — |
| 2002-08-16 | $19.06 | $19.06 | 406,197 | — | — |
| 2002-08-15 | $19.02 | $19.02 | 358,644 | — | — |
| 2002-08-14 | $19.50 | $19.50 | 180,532 | — | — |
| 2002-08-13 | $18.65 | $18.65 | 312,543 | — | — |
| 2002-08-12 | $19.17 | $19.17 | 362,879 | — | — |
| 2002-08-09 | $19.84 | $19.84 | 839,619 | — | — |
| 2002-08-08 | $21.43 | $21.43 | 213,323 | — | — |
| 2002-08-07 | $20.51 | $20.51 | 186,219 | — | — |
| 2002-08-06 | $20.25 | $20.25 | 213,081 | — | — |
| 2002-08-05 | $20.09 | $20.09 | 294,514 | — | — |
| 2002-08-02 | $20.17 | $20.17 | 190,091 | — | — |
| 2002-08-01 | $20.73 | $20.73 | 213,928 | — | — |
| 2002-07-31 | $20.45 | $20.45 | 936,298 | — | — |
| 2002-07-30 | $19.25 | $19.25 | 476,256 | — | — |
| 2002-07-29 | $19.30 | $19.30 | 435,479 | — | — |
| 2002-07-26 | $19.01 | $19.01 | 458,348 | — | — |
| 2002-07-25 | $18.99 | $18.99 | 566,885 | — | — |
| 2002-07-24 | $18.68 | $18.68 | 690,789 | — | — |
| 2002-07-23 | $17.78 | $17.78 | 438,141 | — | — |
| 2002-07-22 | $18.08 | $18.08 | 424,952 | — | — |
| 2002-07-19 | $19.75 | $19.75 | 181,379 | — | — |
| 2002-07-18 | $20.17 | $20.17 | 722,128 | — | — |
| 2002-07-17 | $20.04 | $20.04 | 627,022 | — | — |
| 2002-07-16 | $19.38 | $19.38 | 409,464 | — | — |
| 2002-07-15 | $20.15 | $20.15 | 225,423 | — | — |
| 2002-07-12 | $20.52 | $20.52 | 270,314 | — | — |
| 2002-07-11 | $20.73 | $20.73 | 240,790 | — | — |
| 2002-07-10 | $20.57 | $20.57 | 327,184 | — | — |
| 2002-07-09 | $20.70 | $20.70 | 372,559 | — | — |
| 2002-07-08 | $21.90 | $21.90 | 499,609 | — | — |
| 2002-07-05 | $21.93 | $21.93 | 132,132 | — | — |
| 2002-07-03 | $21.43 | $21.43 | 330,935 | — | — |
| 2002-07-02 | $21.88 | $21.88 | 670,461 | — | — |
| 2002-07-01 | $21.94 | $21.94 | 468,512 | — | — |
| 2002-06-28 | $22.15 | $22.15 | 360,822 | — | — |
| 2002-06-27 | $21.78 | $21.78 | 631,257 | — | — |
| 2002-06-26 | $21.74 | $21.74 | 1,295,668 | — | — |
| 2002-06-25 | $21.73 | $21.73 | 346,907 | — | — |
| 2002-06-24 | $22.07 | $22.07 | 816,992 | — | — |
| 2002-06-21 | $23.36 | $23.36 | 249,502 | — | — |
| 2002-06-20 | $23.64 | $23.64 | 400,631 | — | — |
| 2002-06-19 | $24.09 | $24.09 | 330,693 | — | — |
| 2002-06-18 | $24.13 | $24.13 | 318,835 | — | — |
| 2002-06-17 | $24.30 | $24.30 | 256,641 | — | — |
| 2002-06-14 | $24.38 | $24.38 | 294,877 | — | — |
| 2002-06-13 | $23.81 | $23.81 | 480,612 | — | — |
| 2002-06-12 | $24.02 | $24.02 | 758,307 | — | — |
| 2002-06-11 | $24.32 | $24.32 | 537,966 | — | — |
| 2002-06-10 | $24.56 | $24.56 | 437,052 | — | — |
| 2002-06-07 | $24.71 | $24.71 | 618,189 | — | — |
| 2002-06-06 | $24.01 | $24.01 | 154,638 | — | — |
| 2002-06-05 | $24.13 | $24.13 | 413,941 | — | — |
| 2002-06-04 | $23.50 | $23.50 | 310,849 | — | — |
| 2002-06-03 | $23.84 | $23.84 | 365,299 | — | — |
| 2002-05-31 | $24.33 | $24.33 | 492,712 | — | — |
| 2002-05-30 | $24.46 | $24.46 | 1,299,782 | — | — |
| 2002-05-29 | $24.17 | $24.17 | 521,510 | — | — |
| 2002-05-28 | $22.90 | $22.90 | 204,732 | — | — |
| 2002-05-24 | $22.72 | $22.72 | 462,099 | — | — |
| 2002-05-23 | $23.02 | $23.02 | 226,512 | — | — |
| 2002-05-22 | $22.84 | $22.84 | 555,148 | — | — |
| 2002-05-21 | $22.89 | $22.89 | 332,992 | — | — |
| 2002-05-20 | $22.59 | $22.59 | 193,600 | — | — |
| 2002-05-17 | $22.93 | $22.93 | 161,414 | — | — |
| 2002-05-16 | $22.89 | $22.89 | 914,397 | — | — |
| 2002-05-15 | $23.72 | $23.72 | 384,538 | — | — |
| 2002-05-14 | $23.12 | $23.12 | 398,453 | — | — |
| 2002-05-13 | $23.02 | $23.02 | 432,333 | — | — |
| 2002-05-10 | $23.37 | $23.37 | 241,637 | — | — |
| 2002-05-09 | $23.37 | $23.37 | 303,952 | — | — |
| 2002-05-08 | $23.62 | $23.62 | 659,208 | — | — |
| 2002-05-07 | $23.33 | $23.33 | 818,565 | — | — |
| 2002-05-06 | $23.42 | $23.42 | 241,274 | — | — |
| 2002-05-03 | $23.39 | $23.39 | 290,521 | — | — |
| 2002-05-02 | $23.43 | $23.43 | 639,243 | — | — |
| 2002-05-01 | $24.57 | $24.57 | 1,020,151 | — | — |
| 2002-04-30 | $23.98 | $23.98 | 1,101,705 | — | — |
| 2002-04-29 | $22.85 | $22.85 | 635,613 | — | — |
| 2002-04-26 | $23.31 | $23.31 | 856,801 | — | — |
| 2002-04-25 | $23.31 | $23.31 | 1,733,446 | — | — |
| 2002-04-24 | $22.07 | $22.07 | 904,717 | — | — |
| 2002-04-23 | $21.74 | $21.74 | 788,315 | — | — |
| 2002-04-22 | $22.45 | $22.45 | 638,759 | — | — |
| 2002-04-19 | $22.70 | $22.70 | 843,491 | — | — |
| 2002-04-18 | $21.70 | $21.70 | 450,725 | — | — |
| 2002-04-17 | $21.98 | $21.98 | 932,426 | — | — |
| 2002-04-16 | $21.28 | $21.28 | 620,488 | — | — |
| 2002-04-15 | $21.46 | $21.46 | 775,852 | — | — |
| 2002-04-12 | $21.08 | $21.08 | 336,622 | — | — |
| 2002-04-11 | $21.12 | $21.12 | 598,708 | — | — |
| 2002-04-10 | $21.29 | $21.29 | 1,843,919 | — | — |
| 2002-04-09 | $20.57 | $20.57 | 1,395,735 | — | — |
| 2002-04-08 | $19.83 | $19.83 | 1,118,282 | — | — |
| 2002-04-05 | $19.09 | $19.09 | 900,361 | — | — |
| 2002-04-04 | $18.58 | $18.58 | 1,235,652 | — | — |
| 2002-04-03 | $18.11 | $18.11 | 149,435 | — | — |
| 2002-04-02 | $18.16 | $18.16 | 760,606 | — | — |
| 2002-04-01 | $18.18 | $18.18 | 778,514 | — | — |
| 2002-03-28 | $18.27 | $18.27 | 517,638 | — | — |
| 2002-03-27 | $18.31 | $18.31 | 458,590 | — | — |
| 2002-03-26 | $17.77 | $17.77 | 539,176 | — | — |
| 2002-03-25 | $18.11 | $18.11 | 684,134 | — | — |
| 2002-03-22 | $18.12 | $18.12 | 283,624 | — | — |
| 2002-03-21 | $18.24 | $18.24 | 276,364 | — | — |
| 2002-03-20 | $18.39 | $18.39 | 530,706 | — | — |
| 2002-03-19 | $18.39 | $18.39 | 507,111 | — | — |
| 2002-03-18 | $18.97 | $18.97 | 762,179 | — | — |
| 2002-03-15 | $18.93 | $18.93 | 1,094,929 | — | — |
| 2002-03-14 | $18.36 | $18.36 | 414,183 | — | — |
| 2002-03-13 | $17.97 | $17.97 | 812,273 | — | — |
| 2002-03-12 | $17.35 | $17.35 | 863,577 | — | — |
| 2002-03-11 | $17.52 | $17.52 | 692,967 | — | — |
| 2002-03-08 | $17.63 | $17.63 | 492,712 | — | — |
| 2002-03-07 | $17.24 | $17.24 | 494,648 | — | — |
| 2002-03-06 | $17.36 | $17.36 | 954,811 | — | — |
| 2002-03-05 | $17.02 | $17.02 | 1,065,647 | — | — |
| 2002-03-04 | $16.82 | $16.82 | 1,174,184 | — | — |
| 2002-03-01 | $17.40 | $17.40 | 954,569 | — | — |
| 2002-02-28 | $18.43 | $18.43 | 345,939 | — | — |
| 2002-02-27 | $18.33 | $18.33 | 520,542 | — | — |
| 2002-02-26 | $18.66 | $18.66 | 430,397 | — | — |
| 2002-02-25 | $19.13 | $19.13 | 203,764 | — | — |
| 2002-02-22 | $19.26 | $19.26 | 287,980 | — | — |
| 2002-02-21 | $19.10 | $19.10 | 775,731 | — | — |
| 2002-02-20 | $18.82 | $18.82 | 713,658 | — | — |
| 2002-02-19 | $18.39 | $18.39 | 933,394 | — | — |
| 2002-02-15 | $18.60 | $18.60 | 881,122 | — | — |
| 2002-02-14 | $18.81 | $18.81 | 299,354 | — | — |
| 2002-02-13 | $18.90 | $18.90 | 466,213 | — | — |
| 2002-02-12 | $19.15 | $19.15 | 1,032,977 | — | — |
| 2002-02-11 | $19.64 | $19.64 | 951,423 | — | — |
| 2002-02-08 | $18.85 | $18.85 | 197,109 | — | — |
| 2002-02-07 | $18.63 | $18.63 | 475,893 | — | — |
| 2002-02-06 | $18.93 | $18.93 | 297,297 | — | — |
| 2002-02-05 | $19.13 | $19.13 | 1,015,069 | — | — |
| 2002-02-04 | $19.26 | $19.26 | 195,294 | — | — |
| 2002-02-01 | $19.26 | $19.26 | 211,508 | — | — |
| 2002-01-31 | $19.41 | $19.41 | 449,394 | — | — |
| 2002-01-30 | $19.66 | $19.66 | 380,787 | — | — |
| 2002-01-29 | $20.08 | $20.08 | 180,774 | — | — |
| 2002-01-28 | $20.27 | $20.27 | 290,400 | — | — |
| 2002-01-25 | $20.56 | $20.56 | 221,793 | — | — |
| 2002-01-24 | $20.58 | $20.58 | 225,181 | — | — |
| 2002-01-23 | $20.55 | $20.55 | 575,597 | — | — |
| 2002-01-22 | $20.33 | $20.33 | 463,067 | — | — |
| 2002-01-18 | $20.08 | $20.08 | 556,721 | — | — |
| 2002-01-17 | $19.59 | $19.59 | 274,186 | — | — |
| 2002-01-16 | $19.58 | $19.58 | 336,622 | — | — |
| 2002-01-15 | $19.33 | $19.33 | 552,607 | — | — |
| 2002-01-14 | $19.63 | $19.63 | 712,932 | — | — |
| 2002-01-11 | $19.13 | $19.13 | 687,643 | — | — |
| 2002-01-10 | $19.48 | $19.48 | 215,622 | — | — |
| 2002-01-09 | $19.41 | $19.41 | 938,113 | — | — |
| 2002-01-08 | $19.40 | $19.40 | 483,758 | — | — |
| 2002-01-07 | $19.83 | $19.83 | 346,302 | — | — |
| 2002-01-04 | $20.21 | $20.21 | 583,462 | — | — |
| 2002-01-03 | $19.97 | $19.97 | 362,274 | — | — |
| 2002-01-02 | $20.87 | $20.87 | 381,029 | — | — |