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
- 2000-07-21 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 | $15.90 | $19.77 | 71,000 | — | — |
| 2002-12-30 | $15.87 | $19.73 | 66,200 | — | — |
| 2002-12-27 | $15.80 | $19.64 | 86,400 | — | — |
| 2002-12-26 | $15.65 | $19.46 | 89,000 | — | — |
| 2002-12-24 | $16.05 | $19.95 | 59,200 | — | — |
| 2002-12-23 | $15.73 | $19.27 | 247,900 | — | — |
| 2002-12-20 | $15.68 | $19.21 | 350,100 | — | — |
| 2002-12-19 | $15.85 | $19.42 | 305,900 | — | — |
| 2002-12-18 | $15.39 | $18.86 | 120,700 | — | — |
| 2002-12-17 | $15.35 | $18.81 | 363,300 | — | — |
| 2002-12-16 | $15.19 | $18.61 | 150,200 | — | — |
| 2002-12-13 | $14.67 | $17.97 | 238,400 | — | — |
| 2002-12-12 | $14.72 | $18.03 | 172,300 | — | — |
| 2002-12-11 | $14.83 | $18.17 | 127,600 | — | — |
| 2002-12-10 | $14.73 | $18.05 | 181,800 | — | — |
| 2002-12-09 | $14.43 | $17.68 | 201,400 | — | — |
| 2002-12-06 | $14.99 | $18.37 | 392,900 | — | — |
| 2002-12-05 | $14.85 | $18.19 | 777,900 | — | — |
| 2002-12-04 | $15.09 | $18.49 | 369,900 | — | — |
| 2002-12-03 | $14.76 | $18.08 | 283,600 | — | — |
| 2002-12-02 | $15.55 | $19.05 | 374,100 | — | — |
| 2002-11-29 | $14.62 | $17.91 | 222,700 | — | — |
| 2002-11-27 | $14.49 | $17.75 | 243,600 | — | — |
| 2002-11-26 | $14.46 | $17.72 | 306,200 | — | — |
| 2002-11-25 | $14.10 | $17.28 | 792,500 | — | — |
| 2002-11-22 | $14.39 | $17.63 | 667,500 | — | — |
| 2002-11-21 | $14.48 | $17.74 | 646,400 | — | — |
| 2002-11-20 | $14.20 | $17.40 | 1,325,300 | — | — |
| 2002-11-19 | $14.06 | $17.23 | 1,066,800 | — | — |
| 2002-11-18 | $14.82 | $18.16 | 348,700 | — | — |
| 2002-11-15 | $14.51 | $17.78 | 150,400 | — | — |
| 2002-11-14 | $14.63 | $17.92 | 384,100 | — | — |
| 2002-11-13 | $15.40 | $18.87 | 88,000 | — | — |
| 2002-11-12 | $15.53 | $19.03 | 119,000 | — | — |
| 2002-11-11 | $16.02 | $19.63 | 314,000 | — | — |
| 2002-11-08 | $16.47 | $20.18 | 239,900 | — | — |
| 2002-11-07 | $16.13 | $19.76 | 318,700 | — | — |
| 2002-11-06 | $15.50 | $18.99 | 231,200 | — | — |
| 2002-11-05 | $15.50 | $18.99 | 143,600 | — | — |
| 2002-11-04 | $15.00 | $18.38 | 363,400 | — | — |
| 2002-11-01 | $15.65 | $19.17 | 248,500 | — | — |
| 2002-10-31 | $15.68 | $19.21 | 122,100 | — | — |
| 2002-10-30 | $15.60 | $19.11 | 148,200 | — | — |
| 2002-10-29 | $15.13 | $18.54 | 162,300 | — | — |
| 2002-10-28 | $15.00 | $18.38 | 176,500 | — | — |
| 2002-10-25 | $15.50 | $18.99 | 131,600 | — | — |
| 2002-10-24 | $14.83 | $18.17 | 233,200 | — | — |
| 2002-10-23 | $15.48 | $18.97 | 428,200 | — | — |
| 2002-10-22 | $14.80 | $18.13 | 158,800 | — | — |
| 2002-10-21 | $14.51 | $17.78 | 193,500 | — | — |
| 2002-10-18 | $14.14 | $17.32 | 213,800 | — | — |
| 2002-10-17 | $13.55 | $16.60 | 146,700 | — | — |
| 2002-10-16 | $13.15 | $16.11 | 167,500 | — | — |
| 2002-10-15 | $13.50 | $16.54 | 95,700 | — | — |
| 2002-10-14 | $13.35 | $16.36 | 195,300 | — | — |
| 2002-10-11 | $13.56 | $16.61 | 406,800 | — | — |
| 2002-10-10 | $13.35 | $16.36 | 210,300 | — | — |
| 2002-10-09 | $12.85 | $15.74 | 625,300 | — | — |
| 2002-10-08 | $14.20 | $17.40 | 97,600 | — | — |
| 2002-10-07 | $14.05 | $17.21 | 122,600 | — | — |
| 2002-10-04 | $14.65 | $17.95 | 310,300 | — | — |
| 2002-10-03 | $14.66 | $17.96 | 317,400 | — | — |
| 2002-10-02 | $14.48 | $17.74 | 264,200 | — | — |
| 2002-10-01 | $14.65 | $17.95 | 183,100 | — | — |
| 2002-09-30 | $13.30 | $16.29 | 212,700 | — | — |
| 2002-09-27 | $13.75 | $16.85 | 216,200 | — | — |
| 2002-09-26 | $14.54 | $17.81 | 102,500 | — | — |
| 2002-09-25 | $14.56 | $17.84 | 169,700 | — | — |
| 2002-09-24 | $14.04 | $17.20 | 541,700 | — | — |
| 2002-09-23 | $14.52 | $17.79 | 279,300 | — | — |
| 2002-09-20 | $15.10 | $18.50 | 364,200 | — | — |
| 2002-09-19 | $14.20 | $17.40 | 508,400 | — | — |
| 2002-09-18 | $14.93 | $18.29 | 475,100 | — | — |
| 2002-09-17 | $16.04 | $19.50 | 206,700 | — | — |
| 2002-09-16 | $16.47 | $20.02 | 327,200 | — | — |
| 2002-09-13 | $16.55 | $20.12 | 315,400 | — | — |
| 2002-09-12 | $17.07 | $20.75 | 228,100 | — | — |
| 2002-09-11 | $17.15 | $20.85 | 216,900 | — | — |
| 2002-09-10 | $16.97 | $20.63 | 110,500 | — | — |
| 2002-09-09 | $17.28 | $21.01 | 132,100 | — | — |
| 2002-09-06 | $16.75 | $20.36 | 121,700 | — | — |
| 2002-09-05 | $16.84 | $20.47 | 270,300 | — | — |
| 2002-09-04 | $17.05 | $20.73 | 124,400 | — | — |
| 2002-09-03 | $16.97 | $20.63 | 181,400 | — | — |
| 2002-08-30 | $17.48 | $21.25 | 429,400 | — | — |
| 2002-08-29 | $17.50 | $21.28 | 650,100 | — | — |
| 2002-08-28 | $17.71 | $21.53 | 174,600 | — | — |
| 2002-08-27 | $17.95 | $21.82 | 170,000 | — | — |
| 2002-08-26 | $17.84 | $21.69 | 194,200 | — | — |
| 2002-08-23 | $17.26 | $20.98 | 547,400 | — | — |
| 2002-08-22 | $18.00 | $21.88 | 385,300 | — | — |
| 2002-08-21 | $17.65 | $21.46 | 397,900 | — | — |
| 2002-08-20 | $17.50 | $21.28 | 176,600 | — | — |
| 2002-08-19 | $17.60 | $21.40 | 306,800 | — | — |
| 2002-08-16 | $16.87 | $20.51 | 660,100 | — | — |
| 2002-08-15 | $15.66 | $19.04 | 526,700 | — | — |
| 2002-08-14 | $15.51 | $18.86 | 828,300 | — | — |
| 2002-08-13 | $16.88 | $20.52 | 590,100 | — | — |
| 2002-08-12 | $17.88 | $21.74 | 229,600 | — | — |
| 2002-08-09 | $18.59 | $22.60 | 327,600 | — | — |
| 2002-08-08 | $19.52 | $23.73 | 322,000 | — | — |
| 2002-08-07 | $19.34 | $23.51 | 381,200 | — | — |
| 2002-08-06 | $18.45 | $22.43 | 214,200 | — | — |
| 2002-08-05 | $17.48 | $21.25 | 197,200 | — | — |
| 2002-08-02 | $18.30 | $22.25 | 249,500 | — | — |
| 2002-08-01 | $17.80 | $21.64 | 592,400 | — | — |
| 2002-07-31 | $17.10 | $20.79 | 584,700 | — | — |
| 2002-07-30 | $17.60 | $21.40 | 433,200 | — | — |
| 2002-07-29 | $18.37 | $22.33 | 756,600 | — | — |
| 2002-07-26 | $18.37 | $22.33 | 133,300 | — | — |
| 2002-07-25 | $18.80 | $22.86 | 510,800 | — | — |
| 2002-07-24 | $18.48 | $22.47 | 823,000 | — | — |
| 2002-07-23 | $19.31 | $23.48 | 399,400 | — | — |
| 2002-07-22 | $20.01 | $24.33 | 189,100 | — | — |
| 2002-07-19 | $20.56 | $25.00 | 381,300 | — | — |
| 2002-07-18 | $21.20 | $25.77 | 90,300 | — | — |
| 2002-07-17 | $20.94 | $25.46 | 501,100 | — | — |
| 2002-07-16 | $20.71 | $25.18 | 397,300 | — | — |
| 2002-07-15 | $20.41 | $24.81 | 155,100 | — | — |
| 2002-07-12 | $20.51 | $24.94 | 150,100 | — | — |
| 2002-07-11 | $20.84 | $25.34 | 191,600 | — | — |
| 2002-07-10 | $20.15 | $24.50 | 165,000 | — | — |
| 2002-07-09 | $20.40 | $24.80 | 124,300 | — | — |
| 2002-07-08 | $20.68 | $25.14 | 142,600 | — | — |
| 2002-07-05 | $20.82 | $25.31 | 83,400 | — | — |
| 2002-07-03 | $20.50 | $24.92 | 117,200 | — | — |
| 2002-07-02 | $20.89 | $25.40 | 203,600 | — | — |
| 2002-07-01 | $21.00 | $25.53 | 170,600 | — | — |
| 2002-06-28 | $21.40 | $26.02 | 264,900 | — | — |
| 2002-06-27 | $20.69 | $25.15 | 251,400 | — | — |
| 2002-06-26 | $19.15 | $23.28 | 332,800 | — | — |
| 2002-06-25 | $19.10 | $23.22 | 388,300 | — | — |
| 2002-06-24 | $19.09 | $23.21 | 797,100 | — | — |
| 2002-06-21 | $19.37 | $23.40 | 536,400 | — | — |
| 2002-06-20 | $21.39 | $25.84 | 294,300 | — | — |
| 2002-06-19 | $22.08 | $26.67 | 151,300 | — | — |
| 2002-06-18 | $22.30 | $26.93 | 138,500 | — | — |
| 2002-06-17 | $23.05 | $27.84 | 168,100 | — | — |
| 2002-06-14 | $21.84 | $26.38 | 127,500 | — | — |
| 2002-06-13 | $22.25 | $26.87 | 219,800 | — | — |
| 2002-06-12 | $21.80 | $26.33 | 333,800 | — | — |
| 2002-06-11 | $21.79 | $26.32 | 150,700 | — | — |
| 2002-06-10 | $22.25 | $26.87 | 530,300 | — | — |
| 2002-06-07 | $21.83 | $26.37 | 300,300 | — | — |
| 2002-06-06 | $21.57 | $26.05 | 294,900 | — | — |
| 2002-06-05 | $22.88 | $27.63 | 304,400 | — | — |
| 2002-06-04 | $22.73 | $27.45 | 202,700 | — | — |
| 2002-06-03 | $23.50 | $28.38 | 318,200 | — | — |
| 2002-05-31 | $23.60 | $28.50 | 347,900 | — | — |
| 2002-05-30 | $23.77 | $28.71 | 105,100 | — | — |
| 2002-05-29 | $23.10 | $27.90 | 519,600 | — | — |
| 2002-05-28 | $23.07 | $27.86 | 237,400 | — | — |
| 2002-05-24 | $22.77 | $27.50 | 90,200 | — | — |
| 2002-05-23 | $22.84 | $27.59 | 150,400 | — | — |
| 2002-05-22 | $22.75 | $27.48 | 206,300 | — | — |
| 2002-05-21 | $23.15 | $27.96 | 147,100 | — | — |
| 2002-05-20 | $23.33 | $28.18 | 398,400 | — | — |
| 2002-05-17 | $22.84 | $27.59 | 198,800 | — | — |
| 2002-05-16 | $22.68 | $27.39 | 95,300 | — | — |
| 2002-05-15 | $22.87 | $27.62 | 285,800 | — | — |
| 2002-05-14 | $22.73 | $27.45 | 658,700 | — | — |
| 2002-05-13 | $21.80 | $26.33 | 458,800 | — | — |
| 2002-05-10 | $22.31 | $26.95 | 261,200 | — | — |
| 2002-05-09 | $22.42 | $27.08 | 364,400 | — | — |
| 2002-05-08 | $23.21 | $28.03 | 1,089,800 | — | — |
| 2002-05-07 | $23.55 | $28.44 | 307,000 | — | — |
| 2002-05-06 | $23.35 | $28.20 | 243,500 | — | — |
| 2002-05-03 | $23.25 | $28.08 | 448,100 | — | — |
| 2002-05-02 | $23.05 | $27.84 | 595,900 | — | — |
| 2002-05-01 | $22.53 | $27.21 | 333,300 | — | — |
| 2002-04-30 | $23.03 | $27.82 | 883,800 | — | — |
| 2002-04-29 | $22.38 | $27.03 | 208,100 | — | — |
| 2002-04-26 | $22.27 | $26.90 | 361,500 | — | — |
| 2002-04-25 | $22.40 | $27.06 | 366,300 | — | — |
| 2002-04-24 | $22.41 | $27.07 | 361,800 | — | — |
| 2002-04-23 | $21.78 | $26.31 | 450,100 | — | — |
| 2002-04-22 | $21.28 | $25.70 | 696,700 | — | — |
| 2002-04-19 | $21.60 | $26.09 | 996,200 | — | — |
| 2002-04-18 | $21.26 | $25.68 | 449,900 | — | — |
| 2002-04-17 | $21.65 | $26.15 | 339,500 | — | — |
| 2002-04-16 | $21.87 | $26.42 | 771,100 | — | — |
| 2002-04-15 | $21.16 | $25.56 | 259,000 | — | — |
| 2002-04-12 | $21.41 | $25.86 | 142,000 | — | — |
| 2002-04-11 | $21.11 | $25.50 | 247,100 | — | — |
| 2002-04-10 | $20.94 | $25.29 | 622,600 | — | — |
| 2002-04-09 | $19.65 | $23.73 | 449,200 | — | — |
| 2002-04-08 | $19.58 | $23.65 | 332,100 | — | — |
| 2002-04-05 | $19.95 | $24.10 | 567,600 | — | — |
| 2002-04-04 | $20.02 | $24.18 | 559,600 | — | — |
| 2002-04-03 | $20.51 | $24.77 | 175,600 | — | — |
| 2002-04-02 | $20.68 | $24.98 | 490,700 | — | — |
| 2002-04-01 | $20.70 | $25.00 | 282,900 | — | — |
| 2002-03-28 | $20.18 | $24.37 | 293,100 | — | — |
| 2002-03-27 | $20.00 | $24.16 | 1,029,900 | — | — |
| 2002-03-26 | $21.10 | $25.49 | 743,000 | — | — |
| 2002-03-25 | $21.15 | $25.55 | 269,100 | — | — |
| 2002-03-22 | $20.99 | $25.35 | 125,200 | — | — |
| 2002-03-21 | $21.88 | $26.43 | 88,800 | — | — |
| 2002-03-20 | $22.81 | $27.38 | 309,000 | — | — |
| 2002-03-19 | $22.76 | $27.32 | 179,100 | — | — |
| 2002-03-18 | $22.35 | $26.82 | 208,100 | — | — |
| 2002-03-15 | $21.83 | $26.20 | 57,700 | — | — |
| 2002-03-14 | $21.60 | $25.92 | 201,800 | — | — |
| 2002-03-13 | $21.80 | $26.16 | 146,000 | — | — |
| 2002-03-12 | $21.35 | $25.62 | 157,600 | — | — |
| 2002-03-11 | $21.30 | $25.56 | 205,300 | — | — |
| 2002-03-08 | $21.31 | $25.58 | 175,900 | — | — |
| 2002-03-07 | $21.25 | $25.50 | 363,000 | — | — |
| 2002-03-06 | $21.50 | $25.80 | 688,800 | — | — |
| 2002-03-05 | $20.65 | $24.78 | 568,400 | — | — |
| 2002-03-04 | $20.10 | $24.12 | 476,600 | — | — |
| 2002-03-01 | $19.85 | $23.82 | 634,200 | — | — |
| 2002-02-28 | $21.95 | $23.07 | 784,700 | — | — |
| 2002-02-27 | $21.90 | $23.02 | 598,100 | — | — |
| 2002-02-26 | $21.45 | $22.54 | 360,100 | — | — |
| 2002-02-25 | $21.93 | $23.05 | 1,291,100 | — | — |
| 2002-02-22 | $23.24 | $24.42 | 164,700 | — | — |
| 2002-02-21 | $23.80 | $25.01 | 151,000 | — | — |
| 2002-02-20 | $23.99 | $25.21 | 425,200 | — | — |
| 2002-02-19 | $24.36 | $25.60 | 366,300 | — | — |
| 2002-02-15 | $25.01 | $26.28 | 516,100 | — | — |
| 2002-02-14 | $23.58 | $24.78 | 213,400 | — | — |
| 2002-02-13 | $22.79 | $23.95 | 86,000 | — | — |
| 2002-02-12 | $21.97 | $23.09 | 88,400 | — | — |
| 2002-02-11 | $22.48 | $23.62 | 49,100 | — | — |
| 2002-02-08 | $22.48 | $23.62 | 242,900 | — | — |
| 2002-02-07 | $22.13 | $23.26 | 148,000 | — | — |
| 2002-02-06 | $22.45 | $23.59 | 83,400 | — | — |
| 2002-02-05 | $22.31 | $23.45 | 130,100 | — | — |
| 2002-02-04 | $21.77 | $22.88 | 211,800 | — | — |
| 2002-02-01 | $21.96 | $23.08 | 61,700 | — | — |
| 2002-01-31 | $21.95 | $23.07 | 119,300 | — | — |
| 2002-01-30 | $21.27 | $22.35 | 143,500 | — | — |
| 2002-01-29 | $21.15 | $22.23 | 208,100 | — | — |
| 2002-01-28 | $21.84 | $22.95 | 146,600 | — | — |
| 2002-01-25 | $21.19 | $22.27 | 51,600 | — | — |
| 2002-01-24 | $21.12 | $22.20 | 132,800 | — | — |
| 2002-01-23 | $21.09 | $22.16 | 131,900 | — | — |
| 2002-01-22 | $20.61 | $21.66 | 77,900 | — | — |
| 2002-01-18 | $20.88 | $21.94 | 73,900 | — | — |
| 2002-01-17 | $21.20 | $22.28 | 151,000 | — | — |
| 2002-01-16 | $20.87 | $21.93 | 250,900 | — | — |
| 2002-01-15 | $21.15 | $22.23 | 162,600 | — | — |
| 2002-01-14 | $20.87 | $21.93 | 224,100 | — | — |
| 2002-01-11 | $22.00 | $23.12 | 305,300 | — | — |
| 2002-01-10 | $22.23 | $23.36 | 273,200 | — | — |
| 2002-01-09 | $23.55 | $24.75 | 144,300 | — | — |
| 2002-01-08 | $23.81 | $25.02 | 296,500 | — | — |
| 2002-01-07 | $23.91 | $25.13 | 252,800 | — | — |
| 2002-01-04 | $24.00 | $25.22 | 319,900 | — | — |
| 2002-01-03 | $23.92 | $25.14 | 463,000 | — | — |
| 2002-01-02 | $22.74 | $23.90 | 290,000 | — | — |