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
- 1993-12-14 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 | $18.39 | $25.66 | 1,000,800 | — | — |
| 2002-12-30 | $18.30 | $25.54 | 905,000 | — | — |
| 2002-12-27 | $18.15 | $25.33 | 760,600 | — | — |
| 2002-12-26 | $18.43 | $25.72 | 622,800 | — | — |
| 2002-12-24 | $18.37 | $25.63 | 482,200 | — | — |
| 2002-12-23 | $18.51 | $25.83 | 736,800 | — | — |
| 2002-12-20 | $18.60 | $25.96 | 810,200 | — | — |
| 2002-12-19 | $18.25 | $25.47 | 957,000 | — | — |
| 2002-12-18 | $18.26 | $25.48 | 1,023,200 | — | — |
| 2002-12-17 | $18.51 | $25.83 | 513,000 | — | — |
| 2002-12-16 | $18.90 | $26.37 | 916,000 | — | — |
| 2002-12-13 | $18.14 | $25.32 | 954,200 | — | — |
| 2002-12-12 | $18.38 | $25.64 | 1,701,600 | — | — |
| 2002-12-11 | $18.43 | $25.72 | 565,600 | — | — |
| 2002-12-10 | $18.49 | $25.50 | 1,008,200 | — | — |
| 2002-12-09 | $18.33 | $25.27 | 1,043,200 | — | — |
| 2002-12-06 | $18.89 | $26.04 | 1,073,600 | — | — |
| 2002-12-05 | $18.49 | $25.50 | 1,239,200 | — | — |
| 2002-12-04 | $18.33 | $25.28 | 3,748,800 | — | — |
| 2002-12-03 | $19.80 | $27.30 | 1,487,400 | — | — |
| 2002-12-02 | $19.76 | $27.25 | 1,592,800 | — | — |
| 2002-11-29 | $19.57 | $26.98 | 883,200 | — | — |
| 2002-11-27 | $19.33 | $26.66 | 978,800 | — | — |
| 2002-11-26 | $18.30 | $25.24 | 801,000 | — | — |
| 2002-11-25 | $18.37 | $25.33 | 1,099,200 | — | — |
| 2002-11-22 | $18.49 | $25.50 | 1,214,200 | — | — |
| 2002-11-21 | $18.52 | $25.54 | 2,085,400 | — | — |
| 2002-11-20 | $17.98 | $24.79 | 6,553,800 | — | — |
| 2002-11-19 | $19.48 | $26.86 | 805,200 | — | — |
| 2002-11-18 | $19.22 | $26.50 | 1,341,600 | — | — |
| 2002-11-15 | $19.23 | $26.51 | 995,400 | — | — |
| 2002-11-14 | $19.05 | $26.27 | 832,400 | — | — |
| 2002-11-13 | $18.75 | $25.86 | 874,800 | — | — |
| 2002-11-12 | $18.72 | $25.81 | 851,200 | — | — |
| 2002-11-11 | $18.43 | $25.41 | 567,600 | — | — |
| 2002-11-08 | $18.86 | $26.01 | 705,400 | — | — |
| 2002-11-07 | $18.99 | $26.18 | 769,400 | — | — |
| 2002-11-06 | $19.65 | $27.10 | 1,132,600 | — | — |
| 2002-11-05 | $18.89 | $26.05 | 1,313,200 | — | — |
| 2002-11-04 | $18.33 | $25.28 | 884,400 | — | — |
| 2002-11-01 | $18.44 | $25.43 | 775,400 | — | — |
| 2002-10-31 | $18.17 | $25.06 | 706,800 | — | — |
| 2002-10-30 | $18.17 | $25.05 | 851,000 | — | — |
| 2002-10-29 | $17.94 | $24.74 | 967,600 | — | — |
| 2002-10-28 | $18.17 | $25.05 | 806,000 | — | — |
| 2002-10-25 | $18.29 | $25.22 | 2,208,600 | — | — |
| 2002-10-24 | $17.98 | $24.79 | 1,117,200 | — | — |
| 2002-10-23 | $18.66 | $25.73 | 993,400 | — | — |
| 2002-10-22 | $18.67 | $25.74 | 1,323,600 | — | — |
| 2002-10-21 | $19.27 | $26.57 | 2,566,000 | — | — |
| 2002-10-18 | $19.32 | $26.64 | 1,050,400 | — | — |
| 2002-10-17 | $19.97 | $27.53 | 856,600 | — | — |
| 2002-10-16 | $19.33 | $26.66 | 605,600 | — | — |
| 2002-10-15 | $19.98 | $27.55 | 980,400 | — | — |
| 2002-10-14 | $19.17 | $26.43 | 563,200 | — | — |
| 2002-10-11 | $19.17 | $26.44 | 1,082,400 | — | — |
| 2002-10-10 | $18.67 | $25.75 | 1,322,800 | — | — |
| 2002-10-09 | $17.67 | $24.37 | 1,185,600 | — | — |
| 2002-10-08 | $18.31 | $25.25 | 1,036,200 | — | — |
| 2002-10-07 | $17.84 | $24.61 | 1,201,200 | — | — |
| 2002-10-04 | $17.83 | $24.58 | 1,924,400 | — | — |
| 2002-10-03 | $18.24 | $25.15 | 1,998,200 | — | — |
| 2002-10-02 | $18.61 | $25.66 | 2,311,800 | — | — |
| 2002-10-01 | $20.26 | $27.95 | 1,012,000 | — | — |
| 2002-09-30 | $19.08 | $26.32 | 1,722,000 | — | — |
| 2002-09-27 | $19.60 | $27.03 | 778,000 | — | — |
| 2002-09-26 | $20.49 | $28.25 | 1,061,600 | — | — |
| 2002-09-25 | $20.05 | $27.65 | 1,381,400 | — | — |
| 2002-09-24 | $19.46 | $26.83 | 1,084,600 | — | — |
| 2002-09-23 | $20.18 | $27.83 | 690,600 | — | — |
| 2002-09-20 | $20.49 | $28.26 | 1,140,800 | — | — |
| 2002-09-19 | $20.25 | $27.92 | 1,249,400 | — | — |
| 2002-09-18 | $20.85 | $28.75 | 2,330,200 | — | — |
| 2002-09-17 | $21.37 | $29.47 | 943,000 | — | — |
| 2002-09-16 | $21.62 | $29.81 | 945,000 | — | — |
| 2002-09-13 | $21.58 | $29.77 | 1,218,600 | — | — |
| 2002-09-12 | $22.11 | $30.49 | 595,400 | — | — |
| 2002-09-11 | $22.43 | $30.94 | 428,400 | — | — |
| 2002-09-10 | $22.70 | $30.99 | 1,242,600 | — | — |
| 2002-09-09 | $22.50 | $30.73 | 1,122,000 | — | — |
| 2002-09-06 | $22.50 | $30.73 | 1,051,400 | — | — |
| 2002-09-05 | $21.80 | $29.77 | 1,119,600 | — | — |
| 2002-09-04 | $22.26 | $30.40 | 736,800 | — | — |
| 2002-09-03 | $22.02 | $30.07 | 1,119,000 | — | — |
| 2002-08-30 | $22.43 | $30.64 | 849,400 | — | — |
| 2002-08-29 | $22.21 | $30.32 | 756,200 | — | — |
| 2002-08-28 | $22.26 | $30.41 | 1,017,800 | — | — |
| 2002-08-27 | $22.68 | $30.97 | 1,634,400 | — | — |
| 2002-08-26 | $22.42 | $30.62 | 1,069,200 | — | — |
| 2002-08-23 | $22.36 | $30.53 | 714,000 | — | — |
| 2002-08-22 | $22.83 | $31.17 | 783,400 | — | — |
| 2002-08-21 | $22.68 | $30.98 | 880,000 | — | — |
| 2002-08-20 | $22.47 | $30.69 | 734,600 | — | — |
| 2002-08-19 | $23.03 | $31.44 | 1,138,400 | — | — |
| 2002-08-16 | $22.42 | $30.62 | 1,226,200 | — | — |
| 2002-08-15 | $22.48 | $30.69 | 2,108,400 | — | — |
| 2002-08-14 | $23.00 | $31.41 | 1,577,200 | — | — |
| 2002-08-13 | $22.42 | $30.62 | 1,487,600 | — | — |
| 2002-08-12 | $22.71 | $31.01 | 849,000 | — | — |
| 2002-08-09 | $23.10 | $31.55 | 795,000 | — | — |
| 2002-08-08 | $22.92 | $31.29 | 803,000 | — | — |
| 2002-08-07 | $22.27 | $30.41 | 1,209,400 | — | — |
| 2002-08-06 | $21.50 | $29.37 | 1,362,000 | — | — |
| 2002-08-05 | $20.50 | $28.00 | 1,255,800 | — | — |
| 2002-08-02 | $20.99 | $28.66 | 1,159,800 | — | — |
| 2002-08-01 | $22.09 | $30.17 | 1,727,000 | — | — |
| 2002-07-31 | $22.16 | $30.26 | 968,600 | — | — |
| 2002-07-30 | $21.71 | $29.64 | 1,029,200 | — | — |
| 2002-07-29 | $22.54 | $30.78 | 1,464,600 | — | — |
| 2002-07-26 | $21.33 | $29.13 | 1,537,000 | — | — |
| 2002-07-25 | $21.84 | $29.82 | 2,004,800 | — | — |
| 2002-07-24 | $21.23 | $28.99 | 1,763,400 | — | — |
| 2002-07-23 | $19.18 | $26.19 | 1,262,000 | — | — |
| 2002-07-22 | $19.12 | $26.11 | 1,444,000 | — | — |
| 2002-07-19 | $19.86 | $27.12 | 841,400 | — | — |
| 2002-07-18 | $20.83 | $28.44 | 734,600 | — | — |
| 2002-07-17 | $20.85 | $28.47 | 1,425,000 | — | — |
| 2002-07-16 | $20.69 | $28.25 | 1,694,000 | — | — |
| 2002-07-15 | $21.58 | $29.46 | 1,876,400 | — | — |
| 2002-07-12 | $21.87 | $29.87 | 746,400 | — | — |
| 2002-07-11 | $21.84 | $29.82 | 1,341,200 | — | — |
| 2002-07-10 | $22.34 | $30.51 | 1,043,000 | — | — |
| 2002-07-09 | $23.14 | $31.59 | 546,000 | — | — |
| 2002-07-08 | $23.73 | $32.41 | 647,200 | — | — |
| 2002-07-05 | $23.91 | $32.64 | 480,000 | — | — |
| 2002-07-03 | $22.98 | $31.37 | 739,000 | — | — |
| 2002-07-02 | $23.00 | $31.42 | 976,200 | — | — |
| 2002-07-01 | $23.50 | $32.09 | 839,600 | — | — |
| 2002-06-28 | $23.45 | $32.02 | 982,800 | — | — |
| 2002-06-27 | $23.30 | $31.82 | 740,600 | — | — |
| 2002-06-26 | $22.80 | $31.13 | 997,600 | — | — |
| 2002-06-25 | $22.75 | $31.07 | 641,200 | — | — |
| 2002-06-24 | $22.54 | $30.77 | 690,400 | — | — |
| 2002-06-21 | $22.50 | $30.73 | 579,000 | — | — |
| 2002-06-20 | $22.82 | $31.16 | 501,000 | — | — |
| 2002-06-19 | $22.75 | $31.07 | 603,600 | — | — |
| 2002-06-18 | $22.98 | $31.37 | 719,200 | — | — |
| 2002-06-17 | $23.01 | $31.43 | 804,000 | — | — |
| 2002-06-14 | $22.14 | $30.23 | 1,365,400 | — | — |
| 2002-06-13 | $22.52 | $30.75 | 627,400 | — | — |
| 2002-06-12 | $22.79 | $31.12 | 1,546,400 | — | — |
| 2002-06-11 | $22.81 | $30.85 | 881,600 | — | — |
| 2002-06-10 | $23.20 | $31.38 | 653,000 | — | — |
| 2002-06-07 | $23.00 | $31.11 | 713,200 | — | — |
| 2002-06-06 | $22.65 | $30.63 | 841,400 | — | — |
| 2002-06-05 | $23.00 | $31.11 | 672,600 | — | — |
| 2002-06-04 | $22.74 | $30.75 | 916,800 | — | — |
| 2002-06-03 | $22.71 | $30.71 | 764,200 | — | — |
| 2002-05-31 | $23.13 | $31.28 | 698,400 | — | — |
| 2002-05-30 | $22.95 | $31.04 | 716,000 | — | — |
| 2002-05-29 | $23.20 | $31.38 | 897,400 | — | — |
| 2002-05-28 | $23.14 | $31.29 | 644,600 | — | — |
| 2002-05-24 | $23.41 | $31.66 | 465,400 | — | — |
| 2002-05-23 | $23.57 | $31.88 | 480,400 | — | — |
| 2002-05-22 | $23.33 | $31.55 | 453,000 | — | — |
| 2002-05-21 | $23.24 | $31.42 | 444,000 | — | — |
| 2002-05-20 | $23.07 | $31.19 | 361,400 | — | — |
| 2002-05-17 | $23.23 | $31.42 | 637,800 | — | — |
| 2002-05-16 | $23.07 | $31.20 | 419,600 | — | — |
| 2002-05-15 | $23.34 | $31.57 | 911,600 | — | — |
| 2002-05-14 | $23.19 | $31.36 | 545,400 | — | — |
| 2002-05-13 | $22.71 | $30.71 | 1,045,200 | — | — |
| 2002-05-10 | $22.75 | $30.76 | 540,800 | — | — |
| 2002-05-09 | $22.87 | $30.92 | 522,200 | — | — |
| 2002-05-08 | $22.80 | $30.83 | 725,400 | — | — |
| 2002-05-07 | $22.53 | $30.46 | 504,200 | — | — |
| 2002-05-06 | $22.18 | $30.00 | 722,200 | — | — |
| 2002-05-03 | $22.63 | $30.60 | 848,600 | — | — |
| 2002-05-02 | $22.58 | $30.54 | 900,200 | — | — |
| 2002-05-01 | $22.07 | $29.85 | 555,000 | — | — |
| 2002-04-30 | $22.05 | $29.82 | 1,030,600 | — | — |
| 2002-04-29 | $21.65 | $29.28 | 1,497,000 | — | — |
| 2002-04-26 | $22.14 | $29.94 | 3,241,600 | — | — |
| 2002-04-25 | $22.54 | $30.48 | 840,800 | — | — |
| 2002-04-24 | $22.75 | $30.76 | 670,200 | — | — |
| 2002-04-23 | $22.81 | $30.84 | 1,273,400 | — | — |
| 2002-04-22 | $23.08 | $31.21 | 772,200 | — | — |
| 2002-04-19 | $23.74 | $32.11 | 423,000 | — | — |
| 2002-04-18 | $23.64 | $31.96 | 558,000 | — | — |
| 2002-04-17 | $23.88 | $32.29 | 437,800 | — | — |
| 2002-04-16 | $23.88 | $32.30 | 554,600 | — | — |
| 2002-04-15 | $23.66 | $32.00 | 457,800 | — | — |
| 2002-04-12 | $23.93 | $32.37 | 848,200 | — | — |
| 2002-04-11 | $24.07 | $32.55 | 915,800 | — | — |
| 2002-04-10 | $24.52 | $33.16 | 818,000 | — | — |
| 2002-04-09 | $24.14 | $32.64 | 868,000 | — | — |
| 2002-04-08 | $23.93 | $32.37 | 693,000 | — | — |
| 2002-04-05 | $23.78 | $32.15 | 826,400 | — | — |
| 2002-04-04 | $23.18 | $31.36 | 927,800 | — | — |
| 2002-04-03 | $23.49 | $31.77 | 864,800 | — | — |
| 2002-04-02 | $23.83 | $32.24 | 1,280,600 | — | — |
| 2002-04-01 | $24.00 | $32.46 | 1,275,200 | — | — |
| 2002-03-28 | $24.40 | $32.99 | 1,173,400 | — | — |
| 2002-03-27 | $24.50 | $33.13 | 1,377,600 | — | — |
| 2002-03-26 | $24.35 | $32.93 | 1,626,400 | — | — |
| 2002-03-25 | $23.83 | $32.23 | 740,000 | — | — |
| 2002-03-22 | $24.11 | $32.61 | 707,800 | — | — |
| 2002-03-21 | $24.25 | $32.80 | 2,110,800 | — | — |
| 2002-03-20 | $24.23 | $32.77 | 1,977,600 | — | — |
| 2002-03-19 | $23.69 | $32.04 | 902,600 | — | — |
| 2002-03-18 | $23.34 | $31.57 | 1,198,800 | — | — |
| 2002-03-15 | $23.10 | $31.24 | 1,997,400 | — | — |
| 2002-03-14 | $22.75 | $30.77 | 665,800 | — | — |
| 2002-03-13 | $22.70 | $30.69 | 1,124,400 | — | — |
| 2002-03-12 | $22.88 | $30.65 | 1,583,800 | — | — |
| 2002-03-11 | $22.70 | $30.40 | 862,800 | — | — |
| 2002-03-08 | $22.62 | $30.30 | 1,008,800 | — | — |
| 2002-03-07 | $22.64 | $30.32 | 732,000 | — | — |
| 2002-03-06 | $22.58 | $30.24 | 1,848,000 | — | — |
| 2002-03-05 | $22.69 | $30.39 | 1,075,800 | — | — |
| 2002-03-04 | $23.27 | $31.17 | 1,062,800 | — | — |
| 2002-03-01 | $22.37 | $29.96 | 1,381,800 | — | — |
| 2002-02-28 | $22.00 | $29.47 | 1,617,400 | — | — |
| 2002-02-27 | $21.50 | $28.80 | 954,600 | — | — |
| 2002-02-26 | $21.25 | $28.46 | 1,900,400 | — | — |
| 2002-02-25 | $20.78 | $27.83 | 1,340,000 | — | — |
| 2002-02-22 | $20.25 | $27.12 | 505,800 | — | — |
| 2002-02-21 | $20.11 | $26.93 | 784,600 | — | — |
| 2002-02-20 | $19.99 | $26.78 | 786,200 | — | — |
| 2002-02-19 | $19.83 | $26.56 | 1,266,800 | — | — |
| 2002-02-15 | $20.10 | $26.92 | 523,800 | — | — |
| 2002-02-14 | $19.85 | $26.59 | 1,032,600 | — | — |
| 2002-02-13 | $19.98 | $26.76 | 1,083,000 | — | — |
| 2002-02-12 | $19.70 | $26.39 | 1,167,800 | — | — |
| 2002-02-11 | $19.94 | $26.71 | 1,052,600 | — | — |
| 2002-02-08 | $19.50 | $26.12 | 497,200 | — | — |
| 2002-02-07 | $19.08 | $25.56 | 766,600 | — | — |
| 2002-02-06 | $19.13 | $25.62 | 1,233,800 | — | — |
| 2002-02-05 | $18.91 | $25.33 | 1,588,400 | — | — |
| 2002-02-04 | $19.45 | $26.05 | 865,000 | — | — |
| 2002-02-01 | $19.74 | $26.44 | 1,428,000 | — | — |
| 2002-01-31 | $20.08 | $26.90 | 1,040,800 | — | — |
| 2002-01-30 | $19.83 | $26.55 | 913,200 | — | — |
| 2002-01-29 | $19.67 | $26.35 | 1,192,600 | — | — |
| 2002-01-28 | $20.00 | $26.78 | 1,359,800 | — | — |
| 2002-01-25 | $20.00 | $26.78 | 1,345,200 | — | — |
| 2002-01-24 | $19.92 | $26.69 | 1,564,800 | — | — |
| 2002-01-23 | $19.06 | $25.52 | 1,499,000 | — | — |
| 2002-01-22 | $18.99 | $25.44 | 834,400 | — | — |
| 2002-01-18 | $19.11 | $25.59 | 1,875,200 | — | — |
| 2002-01-17 | $19.38 | $25.95 | 1,734,800 | — | — |
| 2002-01-16 | $19.48 | $26.09 | 3,979,200 | — | — |
| 2002-01-15 | $20.80 | $27.85 | 953,600 | — | — |
| 2002-01-14 | $20.90 | $27.99 | 1,462,000 | — | — |
| 2002-01-11 | $21.65 | $29.00 | 1,551,200 | — | — |
| 2002-01-10 | $21.53 | $28.83 | 2,316,400 | — | — |
| 2002-01-09 | $21.53 | $28.84 | 1,400,000 | — | — |
| 2002-01-08 | $21.57 | $28.89 | 2,473,000 | — | — |
| 2002-01-07 | $21.55 | $28.86 | 5,825,000 | — | — |
| 2002-01-04 | $20.87 | $27.95 | 2,116,000 | — | — |
| 2002-01-03 | $19.91 | $26.67 | 1,677,000 | — | — |
| 2002-01-02 | $19.50 | $26.12 | 1,665,600 | — | — |