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
- 2000-03-27 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 | $20.68 | $20.68 | 659,391 | — | — |
| 2002-12-30 | $20.72 | $20.72 | 563,882 | — | — |
| 2002-12-27 | $20.70 | $20.70 | 851,489 | — | — |
| 2002-12-26 | $20.76 | $20.76 | 702,020 | — | — |
| 2002-12-24 | $20.17 | $20.17 | 526,110 | — | — |
| 2002-12-23 | $20.20 | $20.20 | 1,816,698 | — | — |
| 2002-12-20 | $18.70 | $18.70 | 2,164,605 | — | — |
| 2002-12-19 | $19.27 | $19.27 | 1,836,798 | — | — |
| 2002-12-18 | $20.85 | $20.85 | 334,552 | — | — |
| 2002-12-17 | $21.10 | $21.10 | 676,793 | — | — |
| 2002-12-16 | $21.45 | $21.45 | 424,261 | — | — |
| 2002-12-13 | $21.31 | $21.31 | 234,591 | — | — |
| 2002-12-12 | $21.55 | $21.55 | 316,475 | — | — |
| 2002-12-11 | $21.46 | $21.46 | 308,381 | — | — |
| 2002-12-10 | $21.28 | $21.28 | 403,621 | — | — |
| 2002-12-09 | $21.07 | $21.07 | 491,441 | — | — |
| 2002-12-06 | $21.31 | $21.31 | 342,241 | — | — |
| 2002-12-05 | $21.26 | $21.26 | 316,610 | — | — |
| 2002-12-04 | $21.50 | $21.50 | 413,199 | — | — |
| 2002-12-03 | $21.62 | $21.62 | 383,925 | — | — |
| 2002-12-02 | $21.67 | $21.67 | 528,134 | — | — |
| 2002-11-29 | $21.95 | $21.95 | 160,531 | — | — |
| 2002-11-27 | $22.32 | $22.32 | 482,942 | — | — |
| 2002-11-26 | $22.22 | $22.22 | 844,204 | — | — |
| 2002-11-25 | $22.31 | $22.31 | 1,060,584 | — | — |
| 2002-11-22 | $22.44 | $22.44 | 469,722 | — | — |
| 2002-11-21 | $21.91 | $21.91 | 871,049 | — | — |
| 2002-11-20 | $22.12 | $22.12 | 520,174 | — | — |
| 2002-11-19 | $22.08 | $22.08 | 466,214 | — | — |
| 2002-11-18 | $21.86 | $21.86 | 410,501 | — | — |
| 2002-11-15 | $22.08 | $22.08 | 489,957 | — | — |
| 2002-11-14 | $22.09 | $22.09 | 368,142 | — | — |
| 2002-11-13 | $22.16 | $22.16 | 425,744 | — | — |
| 2002-11-12 | $22.28 | $22.28 | 431,545 | — | — |
| 2002-11-11 | $21.73 | $21.73 | 474,039 | — | — |
| 2002-11-08 | $22.15 | $22.15 | 391,480 | — | — |
| 2002-11-07 | $22.22 | $22.22 | 680,436 | — | — |
| 2002-11-06 | $22.83 | $22.83 | 540,005 | — | — |
| 2002-11-05 | $22.36 | $22.36 | 742,355 | — | — |
| 2002-11-04 | $21.72 | $21.72 | 461,223 | — | — |
| 2002-11-01 | $21.96 | $21.96 | 569,683 | — | — |
| 2002-10-31 | $22.12 | $22.12 | 597,202 | — | — |
| 2002-10-30 | $22.24 | $22.24 | 550,662 | — | — |
| 2002-10-29 | $21.73 | $21.73 | 1,028,073 | — | — |
| 2002-10-28 | $21.09 | $21.09 | 484,426 | — | — |
| 2002-10-25 | $21.53 | $21.53 | 378,125 | — | — |
| 2002-10-24 | $21.05 | $21.05 | 336,171 | — | — |
| 2002-10-23 | $21.48 | $21.48 | 508,033 | — | — |
| 2002-10-22 | $21.53 | $21.53 | 524,761 | — | — |
| 2002-10-21 | $22.30 | $22.30 | 351,010 | — | — |
| 2002-10-18 | $22.08 | $22.08 | 305,818 | — | — |
| 2002-10-17 | $21.79 | $21.79 | 536,497 | — | — |
| 2002-10-16 | $21.11 | $21.11 | 523,277 | — | — |
| 2002-10-15 | $21.77 | $21.77 | 547,964 | — | — |
| 2002-10-14 | $20.96 | $20.96 | 428,712 | — | — |
| 2002-10-11 | $21.58 | $21.58 | 658,177 | — | — |
| 2002-10-10 | $21.13 | $21.13 | 887,642 | — | — |
| 2002-10-09 | $20.39 | $20.39 | 779,452 | — | — |
| 2002-10-08 | $21.01 | $21.01 | 622,159 | — | — |
| 2002-10-07 | $20.01 | $20.01 | 1,041,563 | — | — |
| 2002-10-04 | $20.99 | $20.99 | 1,398,643 | — | — |
| 2002-10-03 | $23.10 | $23.10 | 622,698 | — | — |
| 2002-10-02 | $23.03 | $23.03 | 728,325 | — | — |
| 2002-10-01 | $23.04 | $23.04 | 1,612,999 | — | — |
| 2002-09-30 | $22.54 | $22.54 | 632,951 | — | — |
| 2002-09-27 | $23.31 | $23.31 | 677,333 | — | — |
| 2002-09-26 | $23.65 | $23.65 | 577,912 | — | — |
| 2002-09-25 | $23.05 | $23.05 | 779,452 | — | — |
| 2002-09-24 | $22.07 | $22.07 | 471,610 | — | — |
| 2002-09-23 | $22.31 | $22.31 | 444,496 | — | — |
| 2002-09-20 | $21.87 | $21.87 | 1,033,199 | — | — |
| 2002-09-19 | $21.88 | $21.88 | 704,853 | — | — |
| 2002-09-18 | $23.08 | $23.08 | 644,148 | — | — |
| 2002-09-17 | $23.40 | $23.40 | 1,159,061 | — | — |
| 2002-09-16 | $23.08 | $23.08 | 897,355 | — | — |
| 2002-09-13 | $22.70 | $22.70 | 490,496 | — | — |
| 2002-09-12 | $22.43 | $22.43 | 892,498 | — | — |
| 2002-09-11 | $22.99 | $22.99 | 1,187,390 | — | — |
| 2002-09-10 | $22.19 | $22.19 | 818,169 | — | — |
| 2002-09-09 | $22.05 | $22.05 | 531,641 | — | — |
| 2002-09-06 | $22.24 | $22.24 | 559,700 | — | — |
| 2002-09-05 | $22.00 | $22.00 | 963,861 | — | — |
| 2002-09-04 | $22.24 | $22.24 | 762,050 | — | — |
| 2002-09-03 | $21.23 | $21.23 | 390,670 | — | — |
| 2002-08-30 | $21.14 | $21.14 | 360,183 | — | — |
| 2002-08-29 | $21.18 | $21.18 | 547,964 | — | — |
| 2002-08-28 | $21.13 | $21.13 | 565,771 | — | — |
| 2002-08-27 | $21.39 | $21.39 | 615,819 | — | — |
| 2002-08-26 | $21.53 | $21.53 | 616,358 | — | — |
| 2002-08-23 | $21.62 | $21.62 | 305,683 | — | — |
| 2002-08-22 | $22.05 | $22.05 | 477,141 | — | — |
| 2002-08-21 | $21.72 | $21.72 | 468,238 | — | — |
| 2002-08-20 | $22.03 | $22.03 | 557,677 | — | — |
| 2002-08-19 | $22.20 | $22.20 | 732,507 | — | — |
| 2002-08-16 | $22.25 | $22.25 | 757,464 | — | — |
| 2002-08-15 | $22.58 | $22.58 | 824,104 | — | — |
| 2002-08-14 | $21.79 | $21.79 | 1,116,702 | — | — |
| 2002-08-13 | $22.21 | $22.21 | 717,263 | — | — |
| 2002-08-12 | $22.42 | $22.42 | 1,018,090 | — | — |
| 2002-08-09 | $22.46 | $22.46 | 1,381,646 | — | — |
| 2002-08-08 | $21.91 | $21.91 | 944,705 | — | — |
| 2002-08-07 | $20.55 | $20.55 | 735,745 | — | — |
| 2002-08-06 | $21.03 | $21.03 | 924,065 | — | — |
| 2002-08-05 | $21.68 | $21.68 | 1,378,138 | — | — |
| 2002-08-02 | $20.29 | $20.29 | 523,682 | — | — |
| 2002-08-01 | $20.78 | $20.78 | 1,000,688 | — | — |
| 2002-07-31 | $19.90 | $19.90 | 521,928 | — | — |
| 2002-07-30 | $20.64 | $20.64 | 960,083 | — | — |
| 2002-07-29 | $20.07 | $20.07 | 889,126 | — | — |
| 2002-07-26 | $18.39 | $18.39 | 540,140 | — | — |
| 2002-07-25 | $18.12 | $18.12 | 759,757 | — | — |
| 2002-07-24 | $16.94 | $16.94 | 496,837 | — | — |
| 2002-07-23 | $16.78 | $16.78 | 308,381 | — | — |
| 2002-07-22 | $16.15 | $16.15 | 415,087 | — | — |
| 2002-07-19 | $17.28 | $17.28 | 647,520 | — | — |
| 2002-07-18 | $17.64 | $17.64 | 380,688 | — | — |
| 2002-07-17 | $18.45 | $18.45 | 557,677 | — | — |
| 2002-07-16 | $18.27 | $18.27 | 341,567 | — | — |
| 2002-07-15 | $18.22 | $18.22 | 474,848 | — | — |
| 2002-07-12 | $18.66 | $18.66 | 363,556 | — | — |
| 2002-07-11 | $18.36 | $18.36 | 577,237 | — | — |
| 2002-07-10 | $18.66 | $18.66 | 332,529 | — | — |
| 2002-07-09 | $19.49 | $19.49 | 395,122 | — | — |
| 2002-07-08 | $19.93 | $19.93 | 589,108 | — | — |
| 2002-07-05 | $19.99 | $19.99 | 106,301 | — | — |
| 2002-07-03 | $19.04 | $19.04 | 351,549 | — | — |
| 2002-07-02 | $19.42 | $19.42 | 439,234 | — | — |
| 2002-07-01 | $19.74 | $19.74 | 496,702 | — | — |
| 2002-06-28 | $20.33 | $20.33 | 630,253 | — | — |
| 2002-06-27 | $20.12 | $20.12 | 503,852 | — | — |
| 2002-06-26 | $19.99 | $19.99 | 445,440 | — | — |
| 2002-06-25 | $20.07 | $20.07 | 615,549 | — | — |
| 2002-06-24 | $20.52 | $20.52 | 599,900 | — | — |
| 2002-06-21 | $21.75 | $21.75 | 999,069 | — | — |
| 2002-06-20 | $21.03 | $21.03 | 374,887 | — | — |
| 2002-06-19 | $21.05 | $21.05 | 557,407 | — | — |
| 2002-06-18 | $20.93 | $20.93 | 555,788 | — | — |
| 2002-06-17 | $20.53 | $20.53 | 752,202 | — | — |
| 2002-06-14 | $20.35 | $20.35 | 392,694 | — | — |
| 2002-06-13 | $20.59 | $20.59 | 335,227 | — | — |
| 2002-06-12 | $20.51 | $20.51 | 478,355 | — | — |
| 2002-06-11 | $20.46 | $20.46 | 622,564 | — | — |
| 2002-06-10 | $20.39 | $20.39 | 334,417 | — | — |
| 2002-06-07 | $19.96 | $19.96 | 388,242 | — | — |
| 2002-06-06 | $20.17 | $20.17 | 450,296 | — | — |
| 2002-06-05 | $20.19 | $20.19 | 557,407 | — | — |
| 2002-06-04 | $19.74 | $19.74 | 675,579 | — | — |
| 2002-06-03 | $19.77 | $19.77 | 746,941 | — | — |
| 2002-05-31 | $19.98 | $19.98 | 1,279,392 | — | — |
| 2002-05-30 | $18.71 | $18.71 | 552,281 | — | — |
| 2002-05-29 | $18.60 | $18.60 | 349,931 | — | — |
| 2002-05-28 | $18.58 | $18.58 | 451,915 | — | — |
| 2002-05-24 | $18.67 | $18.67 | 389,726 | — | — |
| 2002-05-23 | $18.70 | $18.70 | 968,717 | — | — |
| 2002-05-22 | $18.26 | $18.26 | 599,361 | — | — |
| 2002-05-21 | $18.27 | $18.27 | 570,492 | — | — |
| 2002-05-20 | $18.57 | $18.57 | 558,486 | — | — |
| 2002-05-17 | $18.57 | $18.57 | 337,655 | — | — |
| 2002-05-16 | $19.01 | $19.01 | 737,498 | — | — |
| 2002-05-15 | $18.73 | $18.73 | 632,681 | — | — |
| 2002-05-14 | $18.66 | $18.66 | 531,101 | — | — |
| 2002-05-13 | $17.94 | $17.94 | 382,711 | — | — |
| 2002-05-10 | $17.85 | $17.85 | 292,598 | — | — |
| 2002-05-09 | $17.93 | $17.93 | 290,710 | — | — |
| 2002-05-08 | $18.07 | $18.07 | 450,701 | — | — |
| 2002-05-07 | $18.31 | $18.31 | 466,619 | — | — |
| 2002-05-06 | $18.28 | $18.28 | 733,182 | — | — |
| 2002-05-03 | $18.54 | $18.54 | 426,149 | — | — |
| 2002-05-02 | $18.31 | $18.31 | 991,650 | — | — |
| 2002-05-01 | $17.91 | $17.91 | 1,302,055 | — | — |
| 2002-04-30 | $17.72 | $17.72 | 665,597 | — | — |
| 2002-04-29 | $17.50 | $17.50 | 567,659 | — | — |
| 2002-04-26 | $17.48 | $17.48 | 735,880 | — | — |
| 2002-04-25 | $17.38 | $17.38 | 861,876 | — | — |
| 2002-04-24 | $16.97 | $16.97 | 757,194 | — | — |
| 2002-04-23 | $16.48 | $16.48 | 428,173 | — | — |
| 2002-04-22 | $16.90 | $16.90 | 202,080 | — | — |
| 2002-04-19 | $17.38 | $17.38 | 203,564 | — | — |
| 2002-04-18 | $17.34 | $17.34 | 265,618 | — | — |
| 2002-04-17 | $17.46 | $17.46 | 155,135 | — | — |
| 2002-04-16 | $17.42 | $17.42 | 251,319 | — | — |
| 2002-04-15 | $17.50 | $17.50 | 198,168 | — | — |
| 2002-04-12 | $17.63 | $17.63 | 238,368 | — | — |
| 2002-04-11 | $17.44 | $17.44 | 249,970 | — | — |
| 2002-04-10 | $17.61 | $17.61 | 743,299 | — | — |
| 2002-04-09 | $17.49 | $17.49 | 426,554 | — | — |
| 2002-04-08 | $17.42 | $17.42 | 296,780 | — | — |
| 2002-04-05 | $17.21 | $17.21 | 187,376 | — | — |
| 2002-04-04 | $17.23 | $17.23 | 239,043 | — | — |
| 2002-04-03 | $17.28 | $17.28 | 422,507 | — | — |
| 2002-04-02 | $17.42 | $17.42 | 322,951 | — | — |
| 2002-04-01 | $17.43 | $17.43 | 330,910 | — | — |
| 2002-03-28 | $17.61 | $17.61 | 532,315 | — | — |
| 2002-03-27 | $17.22 | $17.22 | 184,813 | — | — |
| 2002-03-26 | $16.99 | $16.99 | 551,741 | — | — |
| 2002-03-25 | $17.07 | $17.07 | 282,885 | — | — |
| 2002-03-22 | $17.17 | $17.17 | 422,912 | — | — |
| 2002-03-21 | $17.07 | $17.07 | 295,971 | — | — |
| 2002-03-20 | $17.06 | $17.06 | 147,176 | — | — |
| 2002-03-19 | $17.03 | $17.03 | 345,749 | — | — |
| 2002-03-18 | $16.77 | $16.77 | 381,362 | — | — |
| 2002-03-15 | $16.78 | $16.78 | 326,188 | — | — |
| 2002-03-14 | $16.50 | $16.50 | 216,784 | — | — |
| 2002-03-13 | $16.49 | $16.49 | 131,393 | — | — |
| 2002-03-12 | $16.66 | $16.66 | 402,677 | — | — |
| 2002-03-11 | $16.53 | $16.53 | 248,621 | — | — |
| 2002-03-08 | $16.60 | $16.60 | 169,434 | — | — |
| 2002-03-07 | $16.55 | $16.55 | 850,949 | — | — |
| 2002-03-06 | $16.40 | $16.40 | 458,795 | — | — |
| 2002-03-05 | $16.29 | $16.29 | 611,906 | — | — |
| 2002-03-04 | $16.02 | $16.02 | 356,811 | — | — |
| 2002-03-01 | $16.12 | $16.12 | 252,128 | — | — |
| 2002-02-28 | $16.18 | $16.18 | 329,426 | — | — |
| 2002-02-27 | $16.29 | $16.29 | 215,705 | — | — |
| 2002-02-26 | $16.30 | $16.30 | 455,288 | — | — |
| 2002-02-25 | $16.23 | $16.23 | 1,162,029 | — | — |
| 2002-02-22 | $16.12 | $16.12 | 316,745 | — | — |
| 2002-02-21 | $16.00 | $16.00 | 289,361 | — | — |
| 2002-02-20 | $16.12 | $16.12 | 816,010 | — | — |
| 2002-02-19 | $15.97 | $15.97 | 348,312 | — | — |
| 2002-02-15 | $15.95 | $15.95 | 173,077 | — | — |
| 2002-02-14 | $15.87 | $15.87 | 272,633 | — | — |
| 2002-02-13 | $15.67 | $15.67 | 196,819 | — | — |
| 2002-02-12 | $15.72 | $15.72 | 324,839 | — | — |
| 2002-02-11 | $15.61 | $15.61 | 440,853 | — | — |
| 2002-02-08 | $15.49 | $15.49 | 409,961 | — | — |
| 2002-02-07 | $15.20 | $15.20 | 373,268 | — | — |
| 2002-02-06 | $15.42 | $15.42 | 150,144 | — | — |
| 2002-02-05 | $15.44 | $15.44 | 403,486 | — | — |
| 2002-02-04 | $15.01 | $15.01 | 149,604 | — | — |
| 2002-02-01 | $15.37 | $15.37 | 180,901 | — | — |
| 2002-01-31 | $15.20 | $15.20 | 477,411 | — | — |
| 2002-01-30 | $15.09 | $15.09 | 420,079 | — | — |
| 2002-01-29 | $14.69 | $14.69 | 260,762 | — | — |
| 2002-01-28 | $14.83 | $14.83 | 462,707 | — | — |
| 2002-01-25 | $14.79 | $14.79 | 530,697 | — | — |
| 2002-01-24 | $14.70 | $14.70 | 805,218 | — | — |
| 2002-01-23 | $14.57 | $14.57 | 692,307 | — | — |
| 2002-01-22 | $14.39 | $14.39 | 156,349 | — | — |
| 2002-01-18 | $14.48 | $14.48 | 153,112 | — | — |
| 2002-01-17 | $14.51 | $14.51 | 256,580 | — | — |
| 2002-01-16 | $14.14 | $14.14 | 233,917 | — | — |
| 2002-01-15 | $14.20 | $14.20 | 326,863 | — | — |
| 2002-01-14 | $13.72 | $13.72 | 404,026 | — | — |
| 2002-01-11 | $14.16 | $14.16 | 219,078 | — | — |
| 2002-01-10 | $14.26 | $14.26 | 230,005 | — | — |
| 2002-01-09 | $14.11 | $14.11 | 172,537 | — | — |
| 2002-01-08 | $14.07 | $14.07 | 278,164 | — | — |
| 2002-01-07 | $14.08 | $14.08 | 397,281 | — | — |
| 2002-01-04 | $14.42 | $14.42 | 325,784 | — | — |
| 2002-01-03 | $14.16 | $14.16 | 255,501 | — | — |
| 2002-01-02 | $14.15 | $14.15 | 349,931 | — | — |