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
- 1996-11-27 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 | $16.07 | $17.71 | 17,400 | — | — |
| 2002-12-30 | $15.85 | $17.47 | 24,200 | — | — |
| 2002-12-27 | $16.20 | $17.85 | 9,200 | — | — |
| 2002-12-26 | $16.24 | $17.90 | 79,000 | — | — |
| 2002-12-24 | $16.35 | $18.02 | 17,100 | — | — |
| 2002-12-23 | $16.55 | $18.24 | 38,500 | — | — |
| 2002-12-20 | $16.65 | $18.35 | 20,600 | — | — |
| 2002-12-19 | $16.31 | $17.97 | 28,700 | — | — |
| 2002-12-18 | $17.09 | $18.83 | 5,300 | — | — |
| 2002-12-17 | $17.00 | $18.73 | 20,800 | — | — |
| 2002-12-16 | $17.30 | $19.06 | 6,500 | — | — |
| 2002-12-13 | $17.32 | $19.09 | 24,600 | — | — |
| 2002-12-12 | $17.39 | $19.16 | 12,100 | — | — |
| 2002-12-11 | $17.22 | $18.98 | 10,600 | — | — |
| 2002-12-10 | $16.99 | $18.72 | 25,500 | — | — |
| 2002-12-09 | $16.60 | $18.29 | 87,700 | — | — |
| 2002-12-06 | $16.51 | $18.19 | 20,500 | — | — |
| 2002-12-05 | $16.12 | $17.76 | 8,800 | — | — |
| 2002-12-04 | $16.64 | $18.34 | 7,400 | — | — |
| 2002-12-03 | $16.58 | $18.27 | 7,500 | — | — |
| 2002-12-02 | $16.89 | $18.61 | 24,000 | — | — |
| 2002-11-29 | $16.48 | $18.16 | 8,000 | — | — |
| 2002-11-27 | $16.50 | $18.08 | 73,700 | — | — |
| 2002-11-26 | $16.12 | $17.67 | 11,900 | — | — |
| 2002-11-25 | $16.58 | $18.17 | 13,400 | — | — |
| 2002-11-22 | $16.35 | $17.92 | 1,400 | — | — |
| 2002-11-21 | $16.17 | $17.72 | 2,300 | — | — |
| 2002-11-20 | $16.27 | $17.83 | 2,100 | — | — |
| 2002-11-19 | $16.16 | $17.71 | 13,500 | — | — |
| 2002-11-18 | $16.20 | $17.75 | 4,200 | — | — |
| 2002-11-15 | $16.18 | $17.73 | 17,900 | — | — |
| 2002-11-14 | $15.82 | $17.34 | 5,200 | — | — |
| 2002-11-13 | $15.64 | $17.14 | 7,000 | — | — |
| 2002-11-12 | $15.80 | $17.32 | 11,800 | — | — |
| 2002-11-11 | $16.25 | $17.81 | 29,800 | — | — |
| 2002-11-08 | $16.61 | $18.20 | 21,700 | — | — |
| 2002-11-07 | $16.56 | $18.15 | 17,400 | — | — |
| 2002-11-06 | $16.04 | $17.58 | 10,700 | — | — |
| 2002-11-05 | $14.99 | $16.43 | 23,400 | — | — |
| 2002-11-04 | $14.68 | $16.09 | 26,500 | — | — |
| 2002-11-01 | $15.41 | $16.89 | 5,300 | — | — |
| 2002-10-31 | $15.41 | $16.89 | 24,300 | — | — |
| 2002-10-30 | $15.55 | $17.04 | 5,000 | — | — |
| 2002-10-29 | $15.37 | $16.84 | 23,000 | — | — |
| 2002-10-28 | $15.52 | $17.01 | 20,000 | — | — |
| 2002-10-25 | $15.52 | $17.01 | 500 | — | — |
| 2002-10-24 | $15.59 | $17.09 | 1,900 | — | — |
| 2002-10-23 | $15.39 | $16.87 | 17,800 | — | — |
| 2002-10-22 | $14.93 | $16.36 | 14,000 | — | — |
| 2002-10-21 | $15.24 | $16.70 | 8,300 | — | — |
| 2002-10-18 | $15.40 | $16.88 | 14,800 | — | — |
| 2002-10-17 | $15.60 | $17.10 | 4,000 | — | — |
| 2002-10-16 | $15.05 | $16.49 | 3,400 | — | — |
| 2002-10-15 | $15.15 | $16.60 | 97,500 | — | — |
| 2002-10-14 | $15.10 | $16.55 | 6,000 | — | — |
| 2002-10-11 | $15.15 | $16.60 | 10,900 | — | — |
| 2002-10-10 | $15.20 | $16.66 | 2,100 | — | — |
| 2002-10-09 | $15.15 | $16.60 | 3,300 | — | — |
| 2002-10-08 | $15.35 | $16.82 | 8,800 | — | — |
| 2002-10-07 | $15.36 | $16.83 | 31,400 | — | — |
| 2002-10-04 | $15.63 | $17.13 | 8,600 | — | — |
| 2002-10-03 | $15.82 | $17.34 | 16,300 | — | — |
| 2002-10-02 | $16.00 | $17.53 | 16,000 | — | — |
| 2002-10-01 | $16.08 | $17.62 | 22,700 | — | — |
| 2002-09-30 | $15.67 | $17.17 | 13,600 | — | — |
| 2002-09-27 | $15.70 | $17.21 | 13,500 | — | — |
| 2002-09-26 | $16.06 | $17.60 | 5,200 | — | — |
| 2002-09-25 | $15.87 | $17.39 | 6,100 | — | — |
| 2002-09-24 | $15.68 | $17.18 | 17,600 | — | — |
| 2002-09-23 | $15.74 | $17.25 | 11,400 | — | — |
| 2002-09-20 | $16.10 | $17.64 | 5,000 | — | — |
| 2002-09-19 | $16.36 | $17.93 | 2,500 | — | — |
| 2002-09-18 | $16.20 | $17.75 | 7,400 | — | — |
| 2002-09-17 | $16.30 | $17.86 | 1,200 | — | — |
| 2002-09-16 | $16.80 | $18.41 | 3,300 | — | — |
| 2002-09-13 | $16.40 | $17.97 | 15,500 | — | — |
| 2002-09-12 | $16.40 | $17.97 | 5,400 | — | — |
| 2002-09-11 | $16.69 | $18.29 | 3,900 | — | — |
| 2002-09-10 | $16.46 | $18.04 | 14,900 | — | — |
| 2002-09-09 | $16.86 | $18.48 | 35,000 | — | — |
| 2002-09-06 | $16.61 | $18.20 | 5,000 | — | — |
| 2002-09-05 | $16.50 | $18.08 | 12,800 | — | — |
| 2002-09-04 | $16.29 | $17.85 | 9,200 | — | — |
| 2002-09-03 | $16.03 | $17.57 | 6,800 | — | — |
| 2002-08-30 | $16.36 | $17.93 | 4,800 | — | — |
| 2002-08-29 | $16.65 | $18.25 | 1,300 | — | — |
| 2002-08-28 | $16.35 | $17.92 | 11,700 | — | — |
| 2002-08-27 | $16.70 | $18.30 | 12,700 | — | — |
| 2002-08-26 | $16.90 | $18.52 | 9,900 | — | — |
| 2002-08-23 | $16.65 | $18.16 | 20,200 | — | — |
| 2002-08-22 | $17.11 | $18.66 | 10,900 | — | — |
| 2002-08-21 | $16.90 | $18.43 | 4,700 | — | — |
| 2002-08-20 | $16.99 | $18.53 | 12,100 | — | — |
| 2002-08-19 | $17.01 | $18.55 | 34,100 | — | — |
| 2002-08-16 | $16.65 | $18.16 | 27,000 | — | — |
| 2002-08-15 | $16.79 | $18.31 | 6,100 | — | — |
| 2002-08-14 | $16.30 | $17.78 | 24,800 | — | — |
| 2002-08-13 | $16.36 | $17.84 | 39,600 | — | — |
| 2002-08-12 | $16.58 | $18.08 | 10,700 | — | — |
| 2002-08-09 | $16.68 | $18.19 | 900 | — | — |
| 2002-08-08 | $16.46 | $17.95 | 65,600 | — | — |
| 2002-08-07 | $16.07 | $17.53 | 21,300 | — | — |
| 2002-08-06 | $15.42 | $16.82 | 7,300 | — | — |
| 2002-08-05 | $15.36 | $16.75 | 18,100 | — | — |
| 2002-08-02 | $15.39 | $16.78 | 48,500 | — | — |
| 2002-08-01 | $15.49 | $16.89 | 22,000 | — | — |
| 2002-07-31 | $15.75 | $17.18 | 26,800 | — | — |
| 2002-07-30 | $15.83 | $17.26 | 1,400 | — | — |
| 2002-07-29 | $15.82 | $17.25 | 4,400 | — | — |
| 2002-07-26 | $15.50 | $16.90 | 11,900 | — | — |
| 2002-07-25 | $15.40 | $16.80 | 8,300 | — | — |
| 2002-07-24 | $16.09 | $17.55 | 36,200 | — | — |
| 2002-07-23 | $16.02 | $17.47 | 14,100 | — | — |
| 2002-07-22 | $16.25 | $17.72 | 38,600 | — | — |
| 2002-07-19 | $15.88 | $17.32 | 11,900 | — | — |
| 2002-07-18 | $15.88 | $17.32 | 19,200 | — | — |
| 2002-07-17 | $15.92 | $17.36 | 43,800 | — | — |
| 2002-07-16 | $15.85 | $17.29 | 5,900 | — | — |
| 2002-07-15 | $16.00 | $17.45 | 38,200 | — | — |
| 2002-07-12 | $15.75 | $17.18 | 0 | — | — |
| 2002-07-11 | $15.75 | $17.18 | 3,900 | — | — |
| 2002-07-10 | $15.82 | $17.25 | 7,900 | — | — |
| 2002-07-09 | $16.06 | $17.52 | 17,200 | — | — |
| 2002-07-08 | $15.75 | $17.18 | 7,100 | — | — |
| 2002-07-05 | $16.06 | $17.52 | 5,400 | — | — |
| 2002-07-03 | $15.90 | $17.34 | 120,400 | — | — |
| 2002-07-02 | $15.72 | $17.14 | 17,600 | — | — |
| 2002-07-01 | $16.09 | $17.55 | 8,400 | — | — |
| 2002-06-28 | $16.56 | $18.06 | 11,700 | — | — |
| 2002-06-27 | $16.04 | $17.49 | 21,000 | — | — |
| 2002-06-26 | $16.20 | $17.67 | 24,900 | — | — |
| 2002-06-25 | $15.99 | $17.44 | 42,200 | — | — |
| 2002-06-24 | $15.48 | $16.88 | 10,900 | — | — |
| 2002-06-21 | $15.39 | $16.78 | 8,000 | — | — |
| 2002-06-20 | $15.29 | $16.68 | 3,700 | — | — |
| 2002-06-19 | $15.45 | $16.85 | 5,600 | — | — |
| 2002-06-18 | $15.75 | $17.18 | 3,300 | — | — |
| 2002-06-17 | $15.92 | $17.36 | 6,600 | — | — |
| 2002-06-14 | $15.74 | $17.17 | 14,500 | — | — |
| 2002-06-13 | $15.89 | $17.33 | 17,100 | — | — |
| 2002-06-12 | $15.67 | $17.09 | 6,700 | — | — |
| 2002-06-11 | $15.70 | $17.12 | 24,300 | — | — |
| 2002-06-10 | $15.82 | $17.25 | 23,200 | — | — |
| 2002-06-07 | $15.55 | $16.96 | 7,600 | — | — |
| 2002-06-06 | $15.90 | $17.34 | 8,900 | — | — |
| 2002-06-05 | $15.98 | $17.43 | 34,600 | — | — |
| 2002-06-04 | $16.00 | $17.45 | 22,100 | — | — |
| 2002-06-03 | $15.62 | $17.04 | 15,300 | — | — |
| 2002-05-31 | $15.25 | $16.63 | 14,400 | — | — |
| 2002-05-30 | $15.00 | $16.27 | 36,300 | — | — |
| 2002-05-29 | $15.08 | $16.36 | 118,100 | — | — |
| 2002-05-28 | $15.45 | $16.76 | 19,100 | — | — |
| 2002-05-24 | $15.90 | $17.25 | 18,400 | — | — |
| 2002-05-23 | $16.12 | $17.49 | 6,600 | — | — |
| 2002-05-22 | $15.85 | $17.19 | 21,200 | — | — |
| 2002-05-21 | $15.90 | $17.25 | 10,200 | — | — |
| 2002-05-20 | $15.94 | $17.29 | 16,900 | — | — |
| 2002-05-17 | $16.09 | $17.45 | 41,200 | — | — |
| 2002-05-16 | $16.17 | $17.54 | 21,300 | — | — |
| 2002-05-15 | $15.94 | $17.29 | 51,700 | — | — |
| 2002-05-14 | $16.26 | $17.64 | 26,000 | — | — |
| 2002-05-13 | $16.35 | $17.74 | 20,200 | — | — |
| 2002-05-10 | $15.99 | $17.35 | 29,600 | — | — |
| 2002-05-09 | $16.26 | $17.64 | 22,200 | — | — |
| 2002-05-08 | $16.39 | $17.78 | 40,800 | — | — |
| 2002-05-07 | $16.92 | $18.36 | 8,600 | — | — |
| 2002-05-06 | $16.45 | $17.85 | 21,400 | — | — |
| 2002-05-03 | $16.97 | $18.41 | 18,100 | — | — |
| 2002-05-02 | $17.00 | $18.44 | 9,900 | — | — |
| 2002-05-01 | $16.58 | $17.99 | 18,000 | — | — |
| 2002-04-30 | $16.37 | $17.76 | 9,100 | — | — |
| 2002-04-29 | $16.43 | $17.82 | 15,200 | — | — |
| 2002-04-26 | $16.35 | $17.74 | 27,300 | — | — |
| 2002-04-25 | $16.78 | $18.12 | 19,000 | — | — |
| 2002-04-24 | $16.55 | $17.87 | 112,600 | — | — |
| 2002-04-23 | $17.02 | $18.38 | 13,300 | — | — |
| 2002-04-22 | $17.17 | $18.54 | 13,700 | — | — |
| 2002-04-19 | $17.60 | $19.00 | 60,000 | — | — |
| 2002-04-18 | $17.54 | $18.94 | 21,500 | — | — |
| 2002-04-17 | $17.25 | $18.62 | 47,500 | — | — |
| 2002-04-16 | $17.42 | $18.81 | 29,200 | — | — |
| 2002-04-15 | $17.25 | $18.62 | 15,700 | — | — |
| 2002-04-12 | $17.27 | $18.65 | 21,900 | — | — |
| 2002-04-11 | $17.28 | $18.66 | 21,800 | — | — |
| 2002-04-10 | $17.40 | $18.79 | 28,800 | — | — |
| 2002-04-09 | $17.11 | $18.47 | 54,700 | — | — |
| 2002-04-08 | $16.90 | $18.25 | 42,500 | — | — |
| 2002-04-05 | $17.66 | $19.07 | 13,200 | — | — |
| 2002-04-04 | $17.70 | $19.11 | 21,400 | — | — |
| 2002-04-03 | $17.42 | $18.81 | 60,800 | — | — |
| 2002-04-02 | $17.79 | $19.21 | 46,100 | — | — |
| 2002-04-01 | $17.50 | $18.89 | 55,000 | — | — |
| 2002-03-28 | $18.11 | $19.55 | 94,500 | — | — |
| 2002-03-27 | $17.81 | $19.23 | 32,000 | — | — |
| 2002-03-26 | $18.00 | $19.43 | 71,600 | — | — |
| 2002-03-25 | $18.06 | $19.50 | 41,300 | — | — |
| 2002-03-22 | $18.40 | $19.87 | 35,600 | — | — |
| 2002-03-21 | $18.49 | $19.96 | 27,300 | — | — |
| 2002-03-20 | $18.39 | $19.85 | 9,900 | — | — |
| 2002-03-19 | $18.37 | $19.83 | 14,000 | — | — |
| 2002-03-18 | $18.09 | $19.53 | 11,400 | — | — |
| 2002-03-15 | $18.05 | $19.49 | 9,900 | — | — |
| 2002-03-14 | $18.01 | $19.44 | 11,500 | — | — |
| 2002-03-13 | $17.91 | $19.34 | 25,900 | — | — |
| 2002-03-12 | $18.05 | $19.49 | 190,400 | — | — |
| 2002-03-11 | $17.82 | $19.24 | 186,700 | — | — |
| 2002-03-08 | $17.50 | $18.89 | 69,400 | — | — |
| 2002-03-07 | $17.50 | $18.89 | 108,800 | — | — |
| 2002-03-06 | $17.40 | $18.79 | 21,100 | — | — |
| 2002-03-05 | $17.35 | $18.73 | 88,300 | — | — |
| 2002-03-04 | $17.74 | $19.15 | 35,200 | — | — |
| 2002-03-01 | $18.14 | $19.58 | 27,800 | — | — |
| 2002-02-28 | $18.30 | $19.76 | 31,600 | — | — |
| 2002-02-27 | $18.41 | $19.88 | 26,700 | — | — |
| 2002-02-26 | $18.27 | $19.73 | 21,600 | — | — |
| 2002-02-25 | $18.18 | $19.63 | 11,700 | — | — |
| 2002-02-22 | $18.07 | $19.51 | 18,000 | — | — |
| 2002-02-21 | $18.66 | $20.15 | 160,700 | — | — |
| 2002-02-20 | $18.45 | $19.92 | 157,800 | — | — |
| 2002-02-19 | $17.30 | $18.68 | 29,000 | — | — |
| 2002-02-15 | $17.57 | $18.97 | 22,500 | — | — |
| 2002-02-14 | $17.90 | $19.33 | 3,100 | — | — |
| 2002-02-13 | $18.15 | $19.60 | 27,200 | — | — |
| 2002-02-12 | $17.75 | $19.16 | 63,300 | — | — |
| 2002-02-11 | $17.71 | $19.12 | 33,300 | — | — |
| 2002-02-08 | $18.19 | $19.64 | 43,600 | — | — |
| 2002-02-07 | $18.15 | $19.60 | 16,100 | — | — |
| 2002-02-06 | $17.85 | $19.27 | 23,600 | — | — |
| 2002-02-05 | $17.81 | $19.23 | 27,900 | — | — |
| 2002-02-04 | $18.26 | $19.71 | 13,200 | — | — |
| 2002-02-01 | $18.55 | $20.03 | 19,500 | — | — |
| 2002-01-31 | $18.87 | $20.37 | 110,300 | — | — |
| 2002-01-30 | $18.46 | $19.93 | 136,300 | — | — |
| 2002-01-29 | $17.66 | $19.07 | 169,600 | — | — |
| 2002-01-28 | $17.40 | $18.79 | 56,400 | — | — |
| 2002-01-25 | $18.00 | $19.43 | 9,300 | — | — |
| 2002-01-24 | $18.00 | $19.43 | 9,400 | — | — |
| 2002-01-23 | $18.10 | $19.54 | 56,000 | — | — |
| 2002-01-22 | $18.35 | $19.81 | 43,200 | — | — |
| 2002-01-18 | $18.62 | $20.10 | 14,200 | — | — |
| 2002-01-17 | $19.00 | $20.51 | 7,700 | — | — |
| 2002-01-16 | $19.21 | $20.74 | 3,600 | — | — |
| 2002-01-15 | $19.06 | $20.58 | 18,100 | — | — |
| 2002-01-14 | $19.31 | $20.85 | 86,700 | — | — |
| 2002-01-11 | $18.83 | $20.33 | 33,300 | — | — |
| 2002-01-10 | $19.00 | $20.51 | 6,100 | — | — |
| 2002-01-09 | $18.91 | $20.42 | 123,300 | — | — |
| 2002-01-08 | $18.95 | $20.46 | 42,400 | — | — |
| 2002-01-07 | $18.74 | $20.23 | 82,800 | — | — |
| 2002-01-04 | $18.42 | $19.89 | 62,000 | — | — |
| 2002-01-03 | $18.42 | $19.89 | 80,300 | — | — |
| 2002-01-02 | $18.40 | $19.87 | 321,800 | — | — |