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
- 1999-02-03 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 | $18.04 | $18.60 | 454,000 | — | — |
| 2002-12-30 | $17.94 | $18.50 | 271,400 | — | — |
| 2002-12-27 | $17.92 | $18.48 | 246,800 | — | — |
| 2002-12-26 | $17.74 | $18.29 | 160,400 | — | — |
| 2002-12-24 | $17.40 | $17.93 | 75,400 | — | — |
| 2002-12-23 | $17.40 | $17.93 | 429,200 | — | — |
| 2002-12-20 | $17.34 | $17.88 | 468,400 | — | — |
| 2002-12-19 | $16.67 | $17.18 | 258,000 | — | — |
| 2002-12-18 | $16.76 | $17.28 | 286,800 | — | — |
| 2002-12-17 | $17.04 | $17.56 | 327,200 | — | — |
| 2002-12-16 | $17.54 | $18.08 | 271,600 | — | — |
| 2002-12-13 | $17.45 | $17.99 | 177,400 | — | — |
| 2002-12-12 | $17.66 | $18.20 | 218,600 | — | — |
| 2002-12-11 | $17.67 | $18.22 | 257,200 | — | — |
| 2002-12-10 | $17.47 | $18.01 | 192,200 | — | — |
| 2002-12-09 | $17.17 | $17.70 | 178,400 | — | — |
| 2002-12-06 | $17.50 | $18.04 | 189,400 | — | — |
| 2002-12-05 | $17.30 | $17.83 | 227,200 | — | — |
| 2002-12-04 | $17.51 | $18.05 | 316,400 | — | — |
| 2002-12-03 | $17.38 | $17.91 | 345,000 | — | — |
| 2002-12-02 | $17.41 | $17.94 | 218,200 | — | — |
| 2002-11-29 | $17.19 | $17.72 | 96,000 | — | — |
| 2002-11-27 | $17.55 | $18.09 | 238,000 | — | — |
| 2002-11-26 | $17.34 | $17.88 | 295,600 | — | — |
| 2002-11-25 | $17.49 | $18.03 | 172,000 | — | — |
| 2002-11-22 | $17.45 | $17.99 | 245,600 | — | — |
| 2002-11-21 | $17.75 | $18.31 | 364,800 | — | — |
| 2002-11-20 | $17.29 | $17.82 | 293,600 | — | — |
| 2002-11-19 | $16.94 | $17.47 | 352,800 | — | — |
| 2002-11-18 | $16.50 | $17.01 | 471,400 | — | — |
| 2002-11-15 | $16.46 | $16.97 | 285,800 | — | — |
| 2002-11-14 | $16.00 | $16.50 | 248,800 | — | — |
| 2002-11-13 | $15.87 | $16.36 | 422,800 | — | — |
| 2002-11-12 | $15.56 | $16.04 | 371,200 | — | — |
| 2002-11-11 | $15.41 | $15.89 | 155,800 | — | — |
| 2002-11-08 | $15.70 | $16.19 | 498,800 | — | — |
| 2002-11-07 | $16.15 | $16.65 | 291,800 | — | — |
| 2002-11-06 | $17.36 | $17.89 | 338,000 | — | — |
| 2002-11-05 | $17.42 | $17.97 | 216,400 | — | — |
| 2002-11-04 | $17.44 | $17.98 | 354,800 | — | — |
| 2002-11-01 | $17.39 | $17.93 | 224,400 | — | — |
| 2002-10-31 | $17.25 | $17.78 | 364,400 | — | — |
| 2002-10-30 | $17.17 | $17.71 | 266,800 | — | — |
| 2002-10-29 | $16.97 | $17.50 | 278,800 | — | — |
| 2002-10-28 | $17.05 | $17.54 | 324,600 | — | — |
| 2002-10-25 | $17.20 | $17.70 | 371,400 | — | — |
| 2002-10-24 | $16.88 | $17.36 | 261,000 | — | — |
| 2002-10-23 | $16.76 | $17.25 | 368,600 | — | — |
| 2002-10-22 | $16.64 | $17.12 | 236,000 | — | — |
| 2002-10-21 | $17.31 | $17.81 | 227,400 | — | — |
| 2002-10-18 | $16.74 | $17.22 | 236,800 | — | — |
| 2002-10-17 | $16.15 | $16.62 | 173,200 | — | — |
| 2002-10-16 | $16.04 | $16.50 | 178,400 | — | — |
| 2002-10-15 | $16.20 | $16.66 | 248,200 | — | — |
| 2002-10-14 | $16.00 | $16.46 | 227,200 | — | — |
| 2002-10-11 | $15.43 | $15.88 | 266,400 | — | — |
| 2002-10-10 | $15.00 | $15.43 | 399,800 | — | — |
| 2002-10-09 | $14.23 | $14.64 | 440,800 | — | — |
| 2002-10-08 | $14.84 | $15.26 | 618,400 | — | — |
| 2002-10-07 | $14.74 | $15.17 | 280,000 | — | — |
| 2002-10-04 | $15.64 | $16.09 | 372,800 | — | — |
| 2002-10-03 | $16.28 | $16.75 | 475,600 | — | — |
| 2002-10-02 | $16.91 | $17.39 | 224,600 | — | — |
| 2002-10-01 | $17.15 | $17.65 | 295,200 | — | — |
| 2002-09-30 | $16.88 | $17.37 | 274,800 | — | — |
| 2002-09-27 | $16.62 | $17.10 | 179,200 | — | — |
| 2002-09-26 | $17.13 | $17.63 | 306,000 | — | — |
| 2002-09-25 | $16.71 | $17.19 | 469,800 | — | — |
| 2002-09-24 | $15.55 | $16.00 | 244,800 | — | — |
| 2002-09-23 | $15.58 | $16.03 | 139,600 | — | — |
| 2002-09-20 | $15.48 | $15.93 | 433,800 | — | — |
| 2002-09-19 | $15.38 | $15.83 | 250,800 | — | — |
| 2002-09-18 | $15.75 | $16.21 | 247,200 | — | — |
| 2002-09-17 | $16.15 | $16.61 | 189,800 | — | — |
| 2002-09-16 | $16.00 | $16.46 | 232,200 | — | — |
| 2002-09-13 | $16.34 | $16.82 | 187,600 | — | — |
| 2002-09-12 | $16.33 | $16.80 | 704,000 | — | — |
| 2002-09-11 | $16.61 | $17.09 | 353,600 | — | — |
| 2002-09-10 | $16.28 | $16.75 | 451,200 | — | — |
| 2002-09-09 | $17.12 | $17.62 | 170,000 | — | — |
| 2002-09-06 | $17.28 | $17.78 | 241,600 | — | — |
| 2002-09-05 | $17.22 | $17.72 | 204,600 | — | — |
| 2002-09-04 | $17.48 | $17.98 | 236,400 | — | — |
| 2002-09-03 | $17.57 | $18.07 | 222,600 | — | — |
| 2002-08-30 | $18.13 | $18.65 | 381,600 | — | — |
| 2002-08-29 | $18.35 | $18.88 | 144,000 | — | — |
| 2002-08-28 | $18.00 | $18.52 | 167,000 | — | — |
| 2002-08-27 | $18.13 | $18.65 | 266,400 | — | — |
| 2002-08-26 | $18.15 | $18.68 | 199,200 | — | — |
| 2002-08-23 | $18.00 | $18.52 | 183,400 | — | — |
| 2002-08-22 | $18.36 | $18.89 | 328,200 | — | — |
| 2002-08-21 | $18.89 | $19.44 | 163,400 | — | — |
| 2002-08-20 | $18.55 | $19.09 | 305,400 | — | — |
| 2002-08-19 | $18.79 | $19.33 | 264,400 | — | — |
| 2002-08-16 | $18.42 | $18.95 | 174,400 | — | — |
| 2002-08-15 | $18.21 | $18.73 | 221,400 | — | — |
| 2002-08-14 | $18.50 | $19.04 | 246,400 | — | — |
| 2002-08-13 | $18.36 | $18.89 | 733,000 | — | — |
| 2002-08-12 | $18.25 | $18.78 | 432,400 | — | — |
| 2002-08-09 | $17.78 | $18.29 | 345,000 | — | — |
| 2002-08-08 | $17.53 | $18.03 | 282,800 | — | — |
| 2002-08-07 | $17.40 | $17.90 | 695,400 | — | — |
| 2002-08-06 | $17.15 | $17.65 | 262,400 | — | — |
| 2002-08-05 | $17.37 | $17.87 | 606,800 | — | — |
| 2002-08-02 | $17.47 | $17.98 | 290,600 | — | — |
| 2002-08-01 | $17.45 | $17.96 | 340,200 | — | — |
| 2002-07-31 | $17.30 | $17.80 | 671,800 | — | — |
| 2002-07-30 | $17.46 | $17.96 | 1,024,200 | — | — |
| 2002-07-29 | $17.50 | $18.00 | 1,012,400 | — | — |
| 2002-07-26 | $15.90 | $16.32 | 409,200 | — | — |
| 2002-07-25 | $15.96 | $16.38 | 700,600 | — | — |
| 2002-07-24 | $15.94 | $16.37 | 604,400 | — | — |
| 2002-07-23 | $15.95 | $16.38 | 338,200 | — | — |
| 2002-07-22 | $15.98 | $16.40 | 306,400 | — | — |
| 2002-07-19 | $16.00 | $16.42 | 149,800 | — | — |
| 2002-07-18 | $16.26 | $16.70 | 220,000 | — | — |
| 2002-07-17 | $16.92 | $17.37 | 439,200 | — | — |
| 2002-07-16 | $17.00 | $17.45 | 565,400 | — | — |
| 2002-07-15 | $18.07 | $18.55 | 640,400 | — | — |
| 2002-07-12 | $17.66 | $18.13 | 238,200 | — | — |
| 2002-07-11 | $17.72 | $18.19 | 424,200 | — | — |
| 2002-07-10 | $17.25 | $17.71 | 382,400 | — | — |
| 2002-07-09 | $17.45 | $17.91 | 202,400 | — | — |
| 2002-07-08 | $17.82 | $18.30 | 282,400 | — | — |
| 2002-07-05 | $17.65 | $18.12 | 56,600 | — | — |
| 2002-07-03 | $17.07 | $17.53 | 129,600 | — | — |
| 2002-07-02 | $17.62 | $18.09 | 151,200 | — | — |
| 2002-07-01 | $17.20 | $17.66 | 205,600 | — | — |
| 2002-06-28 | $17.26 | $17.72 | 733,000 | — | — |
| 2002-06-27 | $18.03 | $18.51 | 316,400 | — | — |
| 2002-06-26 | $17.25 | $17.72 | 326,400 | — | — |
| 2002-06-25 | $17.13 | $17.58 | 321,200 | — | — |
| 2002-06-24 | $16.90 | $17.35 | 453,600 | — | — |
| 2002-06-21 | $15.86 | $16.28 | 1,098,200 | — | — |
| 2002-06-20 | $15.83 | $16.25 | 184,200 | — | — |
| 2002-06-19 | $16.00 | $16.43 | 374,800 | — | — |
| 2002-06-18 | $16.42 | $16.86 | 216,800 | — | — |
| 2002-06-17 | $16.33 | $16.76 | 473,600 | — | — |
| 2002-06-14 | $16.08 | $16.50 | 157,800 | — | — |
| 2002-06-13 | $16.06 | $16.48 | 315,800 | — | — |
| 2002-06-12 | $16.60 | $17.04 | 238,200 | — | — |
| 2002-06-11 | $16.63 | $17.07 | 285,800 | — | — |
| 2002-06-10 | $16.65 | $17.10 | 189,600 | — | — |
| 2002-06-07 | $16.56 | $17.00 | 171,000 | — | — |
| 2002-06-06 | $16.53 | $16.97 | 402,000 | — | — |
| 2002-06-05 | $16.63 | $17.07 | 405,400 | — | — |
| 2002-06-04 | $16.45 | $16.88 | 151,200 | — | — |
| 2002-06-03 | $16.99 | $17.44 | 573,600 | — | — |
| 2002-05-31 | $16.89 | $17.34 | 232,200 | — | — |
| 2002-05-30 | $16.73 | $17.17 | 149,200 | — | — |
| 2002-05-29 | $16.45 | $16.89 | 316,200 | — | — |
| 2002-05-28 | $16.25 | $16.68 | 205,800 | — | — |
| 2002-05-24 | $16.53 | $16.97 | 234,400 | — | — |
| 2002-05-23 | $16.86 | $17.31 | 303,200 | — | — |
| 2002-05-22 | $16.58 | $17.02 | 231,800 | — | — |
| 2002-05-21 | $16.15 | $16.58 | 216,400 | — | — |
| 2002-05-20 | $16.84 | $17.29 | 164,000 | — | — |
| 2002-05-17 | $17.10 | $17.56 | 98,800 | — | — |
| 2002-05-16 | $17.26 | $17.72 | 155,600 | — | — |
| 2002-05-15 | $17.40 | $17.87 | 226,800 | — | — |
| 2002-05-14 | $17.50 | $17.97 | 222,200 | — | — |
| 2002-05-13 | $17.50 | $17.96 | 151,000 | — | — |
| 2002-05-10 | $17.57 | $18.04 | 168,400 | — | — |
| 2002-05-09 | $17.76 | $18.24 | 119,400 | — | — |
| 2002-05-08 | $18.00 | $18.48 | 476,800 | — | — |
| 2002-05-07 | $17.99 | $18.47 | 394,400 | — | — |
| 2002-05-06 | $18.33 | $18.83 | 274,600 | — | — |
| 2002-05-03 | $18.75 | $19.25 | 363,800 | — | — |
| 2002-05-02 | $18.73 | $19.23 | 227,200 | — | — |
| 2002-05-01 | $18.22 | $18.71 | 272,600 | — | — |
| 2002-04-30 | $17.90 | $18.38 | 283,600 | — | — |
| 2002-04-29 | $17.72 | $18.19 | 270,600 | — | — |
| 2002-04-26 | $17.73 | $18.16 | 171,200 | — | — |
| 2002-04-25 | $17.83 | $18.27 | 379,400 | — | — |
| 2002-04-24 | $17.79 | $18.23 | 435,600 | — | — |
| 2002-04-23 | $17.90 | $18.34 | 124,800 | — | — |
| 2002-04-22 | $17.86 | $18.30 | 240,400 | — | — |
| 2002-04-19 | $17.68 | $18.12 | 168,800 | — | — |
| 2002-04-18 | $17.50 | $17.93 | 187,600 | — | — |
| 2002-04-17 | $17.50 | $17.94 | 262,800 | — | — |
| 2002-04-16 | $17.50 | $17.93 | 1,433,600 | — | — |
| 2002-04-15 | $17.53 | $17.96 | 903,000 | — | — |
| 2002-04-12 | $17.17 | $17.60 | 983,600 | — | — |
| 2002-04-11 | $16.33 | $16.73 | 326,800 | — | — |
| 2002-04-10 | $15.10 | $15.47 | 229,600 | — | — |
| 2002-04-09 | $14.86 | $15.22 | 160,200 | — | — |
| 2002-04-08 | $14.70 | $15.06 | 297,200 | — | — |
| 2002-04-05 | $14.62 | $14.98 | 259,600 | — | — |
| 2002-04-04 | $14.70 | $15.06 | 123,000 | — | — |
| 2002-04-03 | $14.60 | $14.96 | 125,400 | — | — |
| 2002-04-02 | $14.58 | $14.94 | 187,400 | — | — |
| 2002-04-01 | $14.50 | $14.86 | 148,600 | — | — |
| 2002-03-28 | $14.65 | $15.01 | 233,600 | — | — |
| 2002-03-27 | $14.56 | $14.92 | 187,600 | — | — |
| 2002-03-26 | $14.53 | $14.88 | 79,800 | — | — |
| 2002-03-25 | $14.48 | $14.84 | 156,000 | — | — |
| 2002-03-22 | $14.34 | $14.70 | 269,600 | — | — |
| 2002-03-21 | $14.85 | $15.22 | 115,400 | — | — |
| 2002-03-20 | $14.79 | $15.15 | 141,800 | — | — |
| 2002-03-19 | $14.80 | $15.16 | 213,800 | — | — |
| 2002-03-18 | $14.74 | $15.11 | 116,000 | — | — |
| 2002-03-15 | $14.51 | $14.86 | 177,000 | — | — |
| 2002-03-14 | $14.46 | $14.81 | 79,400 | — | — |
| 2002-03-13 | $14.35 | $14.71 | 142,800 | — | — |
| 2002-03-12 | $14.14 | $14.49 | 339,800 | — | — |
| 2002-03-11 | $14.31 | $14.66 | 328,400 | — | — |
| 2002-03-08 | $14.61 | $14.97 | 207,000 | — | — |
| 2002-03-07 | $14.55 | $14.91 | 434,600 | — | — |
| 2002-03-06 | $14.60 | $14.96 | 385,400 | — | — |
| 2002-03-05 | $14.56 | $14.92 | 215,800 | — | — |
| 2002-03-04 | $14.72 | $15.08 | 192,400 | — | — |
| 2002-03-01 | $14.55 | $14.91 | 228,000 | — | — |
| 2002-02-28 | $14.48 | $14.83 | 257,200 | — | — |
| 2002-02-27 | $14.38 | $14.73 | 422,600 | — | — |
| 2002-02-26 | $14.33 | $14.68 | 251,400 | — | — |
| 2002-02-25 | $14.33 | $14.68 | 678,400 | — | — |
| 2002-02-22 | $14.25 | $14.60 | 248,000 | — | — |
| 2002-02-21 | $14.57 | $14.93 | 638,400 | — | — |
| 2002-02-20 | $14.39 | $14.74 | 246,800 | — | — |
| 2002-02-19 | $14.00 | $14.35 | 214,600 | — | — |
| 2002-02-15 | $13.93 | $14.28 | 336,600 | — | — |
| 2002-02-14 | $13.64 | $13.97 | 181,000 | — | — |
| 2002-02-13 | $13.60 | $13.93 | 151,200 | — | — |
| 2002-02-12 | $13.55 | $13.88 | 414,200 | — | — |
| 2002-02-11 | $13.41 | $13.74 | 195,800 | — | — |
| 2002-02-08 | $13.41 | $13.74 | 158,200 | — | — |
| 2002-02-07 | $13.28 | $13.60 | 68,200 | — | — |
| 2002-02-06 | $13.24 | $13.56 | 128,200 | — | — |
| 2002-02-05 | $13.25 | $13.54 | 247,800 | — | — |
| 2002-02-04 | $13.23 | $13.52 | 316,200 | — | — |
| 2002-02-01 | $13.59 | $13.89 | 327,000 | — | — |
| 2002-01-31 | $13.10 | $13.39 | 540,600 | — | — |
| 2002-01-30 | $13.08 | $13.36 | 148,800 | — | — |
| 2002-01-29 | $12.96 | $13.24 | 518,400 | — | — |
| 2002-01-28 | $13.03 | $13.31 | 283,800 | — | — |
| 2002-01-25 | $12.96 | $13.24 | 94,200 | — | — |
| 2002-01-24 | $12.96 | $13.24 | 302,000 | — | — |
| 2002-01-23 | $12.95 | $13.23 | 174,000 | — | — |
| 2002-01-22 | $12.73 | $13.01 | 350,800 | — | — |
| 2002-01-18 | $12.56 | $12.83 | 97,000 | — | — |
| 2002-01-17 | $12.88 | $13.16 | 129,400 | — | — |
| 2002-01-16 | $12.71 | $12.99 | 281,400 | — | — |
| 2002-01-15 | $12.95 | $13.24 | 128,800 | — | — |
| 2002-01-14 | $12.73 | $13.01 | 72,200 | — | — |
| 2002-01-11 | $13.06 | $13.35 | 90,600 | — | — |
| 2002-01-10 | $13.19 | $13.48 | 47,600 | — | — |
| 2002-01-09 | $13.10 | $13.38 | 85,400 | — | — |
| 2002-01-08 | $13.20 | $13.49 | 300,400 | — | — |
| 2002-01-07 | $13.30 | $13.59 | 630,400 | — | — |
| 2002-01-04 | $13.09 | $13.37 | 524,200 | — | — |
| 2002-01-03 | $12.83 | $13.11 | 462,400 | — | — |
| 2002-01-02 | $12.74 | $13.02 | 195,600 | — | — |