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
- 1996-06-28 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 | $18.85 | $19.21 | 407,850 | — | — |
| 2002-12-30 | $18.67 | $19.02 | 457,350 | — | — |
| 2002-12-27 | $18.57 | $18.93 | 206,550 | — | — |
| 2002-12-26 | $18.93 | $19.30 | 156,150 | — | — |
| 2002-12-24 | $18.69 | $19.04 | 214,800 | — | — |
| 2002-12-23 | $18.67 | $19.02 | 339,300 | — | — |
| 2002-12-20 | $19.09 | $19.46 | 298,650 | — | — |
| 2002-12-19 | $18.67 | $19.02 | 517,050 | — | — |
| 2002-12-18 | $19.07 | $19.43 | 508,950 | — | — |
| 2002-12-17 | $18.91 | $19.27 | 517,350 | — | — |
| 2002-12-16 | $19.26 | $19.63 | 579,600 | — | — |
| 2002-12-13 | $18.33 | $18.68 | 456,000 | — | — |
| 2002-12-12 | $18.68 | $19.04 | 1,835,700 | — | — |
| 2002-12-11 | $17.79 | $18.13 | 882,600 | — | — |
| 2002-12-10 | $18.99 | $19.35 | 1,482,000 | — | — |
| 2002-12-09 | $20.35 | $20.74 | 419,400 | — | — |
| 2002-12-06 | $21.57 | $21.98 | 403,800 | — | — |
| 2002-12-05 | $21.50 | $21.91 | 237,900 | — | — |
| 2002-12-04 | $21.52 | $21.93 | 431,400 | — | — |
| 2002-12-03 | $21.35 | $21.75 | 368,100 | — | — |
| 2002-12-02 | $21.45 | $21.86 | 791,400 | — | — |
| 2002-11-29 | $20.60 | $20.99 | 188,400 | — | — |
| 2002-11-27 | $20.42 | $20.81 | 497,400 | — | — |
| 2002-11-26 | $19.68 | $20.06 | 138,300 | — | — |
| 2002-11-25 | $20.23 | $20.59 | 436,050 | — | — |
| 2002-11-22 | $19.87 | $20.21 | 441,600 | — | — |
| 2002-11-21 | $19.90 | $20.25 | 448,800 | — | — |
| 2002-11-20 | $19.66 | $20.00 | 305,100 | — | — |
| 2002-11-19 | $19.13 | $19.47 | 201,600 | — | — |
| 2002-11-18 | $19.94 | $20.29 | 327,900 | — | — |
| 2002-11-15 | $19.72 | $20.06 | 353,400 | — | — |
| 2002-11-14 | $19.82 | $20.17 | 255,450 | — | — |
| 2002-11-13 | $19.31 | $19.64 | 126,300 | — | — |
| 2002-11-12 | $19.10 | $19.43 | 298,050 | — | — |
| 2002-11-11 | $18.37 | $18.69 | 132,600 | — | — |
| 2002-11-08 | $18.99 | $19.32 | 254,550 | — | — |
| 2002-11-07 | $19.30 | $19.64 | 431,550 | — | — |
| 2002-11-06 | $19.99 | $20.34 | 254,100 | — | — |
| 2002-11-05 | $19.99 | $20.34 | 241,950 | — | — |
| 2002-11-04 | $19.91 | $20.26 | 544,650 | — | — |
| 2002-11-01 | $18.75 | $19.08 | 688,500 | — | — |
| 2002-10-31 | $18.23 | $18.55 | 546,300 | — | — |
| 2002-10-30 | $18.43 | $18.75 | 730,350 | — | — |
| 2002-10-29 | $18.87 | $19.20 | 517,050 | — | — |
| 2002-10-28 | $19.48 | $19.82 | 257,850 | — | — |
| 2002-10-25 | $19.89 | $20.24 | 209,550 | — | — |
| 2002-10-24 | $19.13 | $19.46 | 343,350 | — | — |
| 2002-10-23 | $19.47 | $19.81 | 387,600 | — | — |
| 2002-10-22 | $19.29 | $19.62 | 591,600 | — | — |
| 2002-10-21 | $19.33 | $19.67 | 528,750 | — | — |
| 2002-10-18 | $18.00 | $18.31 | 283,500 | — | — |
| 2002-10-17 | $18.20 | $18.52 | 578,250 | — | — |
| 2002-10-16 | $16.79 | $17.08 | 777,600 | — | — |
| 2002-10-15 | $18.13 | $18.45 | 517,050 | — | — |
| 2002-10-14 | $17.19 | $17.49 | 359,250 | — | — |
| 2002-10-11 | $16.95 | $17.24 | 280,050 | — | — |
| 2002-10-10 | $15.82 | $16.10 | 411,900 | — | — |
| 2002-10-09 | $15.07 | $15.33 | 497,250 | — | — |
| 2002-10-08 | $15.65 | $15.92 | 495,750 | — | — |
| 2002-10-07 | $14.97 | $15.23 | 354,150 | — | — |
| 2002-10-04 | $15.05 | $15.31 | 1,180,200 | — | — |
| 2002-10-03 | $15.91 | $16.18 | 753,450 | — | — |
| 2002-10-02 | $16.95 | $17.24 | 860,550 | — | — |
| 2002-10-01 | $18.63 | $18.96 | 645,450 | — | — |
| 2002-09-30 | $17.70 | $18.01 | 623,250 | — | — |
| 2002-09-27 | $17.67 | $17.97 | 249,450 | — | — |
| 2002-09-26 | $18.00 | $18.31 | 560,550 | — | — |
| 2002-09-25 | $17.50 | $17.81 | 512,700 | — | — |
| 2002-09-24 | $16.79 | $17.09 | 686,550 | — | — |
| 2002-09-23 | $17.27 | $17.57 | 863,850 | — | — |
| 2002-09-20 | $17.30 | $17.60 | 856,050 | — | — |
| 2002-09-19 | $16.73 | $17.03 | 1,014,750 | — | — |
| 2002-09-18 | $17.33 | $17.64 | 1,219,650 | — | — |
| 2002-09-17 | $16.69 | $16.98 | 2,472,600 | — | — |
| 2002-09-16 | $14.94 | $15.20 | 1,043,400 | — | — |
| 2002-09-13 | $15.33 | $15.59 | 424,950 | — | — |
| 2002-09-12 | $15.57 | $15.84 | 311,850 | — | — |
| 2002-09-11 | $15.67 | $15.95 | 238,800 | — | — |
| 2002-09-10 | $15.75 | $16.03 | 562,350 | — | — |
| 2002-09-09 | $16.04 | $16.32 | 259,950 | — | — |
| 2002-09-06 | $15.70 | $15.97 | 248,550 | — | — |
| 2002-09-05 | $15.50 | $15.77 | 274,800 | — | — |
| 2002-09-04 | $15.63 | $15.90 | 383,250 | — | — |
| 2002-09-03 | $15.21 | $15.47 | 515,400 | — | — |
| 2002-08-30 | $16.53 | $16.82 | 137,100 | — | — |
| 2002-08-29 | $16.39 | $16.67 | 205,200 | — | — |
| 2002-08-28 | $16.32 | $16.60 | 476,250 | — | — |
| 2002-08-27 | $16.43 | $16.69 | 365,100 | — | — |
| 2002-08-26 | $16.87 | $17.13 | 171,450 | — | — |
| 2002-08-23 | $16.46 | $16.71 | 327,150 | — | — |
| 2002-08-22 | $17.60 | $17.87 | 202,200 | — | — |
| 2002-08-21 | $17.20 | $17.46 | 289,050 | — | — |
| 2002-08-20 | $16.55 | $16.80 | 219,150 | — | — |
| 2002-08-19 | $16.47 | $16.72 | 371,400 | — | — |
| 2002-08-16 | $15.87 | $16.11 | 481,500 | — | — |
| 2002-08-15 | $15.35 | $15.58 | 544,200 | — | — |
| 2002-08-14 | $14.91 | $15.14 | 533,850 | — | — |
| 2002-08-13 | $14.49 | $14.72 | 215,250 | — | — |
| 2002-08-12 | $14.79 | $15.01 | 437,700 | — | — |
| 2002-08-09 | $14.88 | $15.11 | 488,100 | — | — |
| 2002-08-08 | $15.20 | $15.43 | 1,412,400 | — | — |
| 2002-08-07 | $14.83 | $15.06 | 692,250 | — | — |
| 2002-08-06 | $14.90 | $15.13 | 1,311,750 | — | — |
| 2002-08-05 | $15.51 | $15.75 | 299,250 | — | — |
| 2002-08-02 | $15.93 | $16.17 | 266,850 | — | — |
| 2002-08-01 | $16.24 | $16.49 | 711,150 | — | — |
| 2002-07-31 | $17.38 | $17.65 | 439,950 | — | — |
| 2002-07-30 | $18.77 | $19.06 | 470,250 | — | — |
| 2002-07-29 | $18.02 | $18.30 | 323,100 | — | — |
| 2002-07-26 | $16.87 | $17.13 | 187,050 | — | — |
| 2002-07-25 | $16.71 | $16.97 | 493,350 | — | — |
| 2002-07-24 | $16.33 | $16.58 | 641,250 | — | — |
| 2002-07-23 | $15.14 | $15.37 | 338,400 | — | — |
| 2002-07-22 | $15.77 | $16.02 | 429,900 | — | — |
| 2002-07-19 | $16.53 | $16.79 | 393,300 | — | — |
| 2002-07-18 | $16.70 | $16.96 | 576,900 | — | — |
| 2002-07-17 | $17.07 | $17.34 | 536,700 | — | — |
| 2002-07-16 | $16.73 | $16.99 | 497,100 | — | — |
| 2002-07-15 | $16.07 | $16.31 | 628,800 | — | — |
| 2002-07-12 | $16.80 | $17.06 | 291,600 | — | — |
| 2002-07-11 | $16.91 | $17.17 | 1,225,350 | — | — |
| 2002-07-10 | $17.73 | $18.01 | 382,800 | — | — |
| 2002-07-09 | $17.54 | $17.81 | 292,650 | — | — |
| 2002-07-08 | $17.84 | $18.11 | 372,450 | — | — |
| 2002-07-05 | $17.68 | $17.95 | 405,150 | — | — |
| 2002-07-03 | $17.17 | $17.44 | 608,700 | — | — |
| 2002-07-02 | $17.33 | $17.60 | 592,500 | — | — |
| 2002-07-01 | $18.57 | $18.85 | 330,150 | — | — |
| 2002-06-28 | $19.85 | $20.15 | 519,750 | — | — |
| 2002-06-27 | $19.67 | $19.97 | 419,550 | — | — |
| 2002-06-26 | $18.57 | $18.85 | 1,015,950 | — | — |
| 2002-06-25 | $18.71 | $19.00 | 399,600 | — | — |
| 2002-06-24 | $19.57 | $19.87 | 401,700 | — | — |
| 2002-06-21 | $19.45 | $19.75 | 547,200 | — | — |
| 2002-06-20 | $19.53 | $19.83 | 568,950 | — | — |
| 2002-06-19 | $20.04 | $20.35 | 504,900 | — | — |
| 2002-06-18 | $21.03 | $21.36 | 460,350 | — | — |
| 2002-06-17 | $20.53 | $20.85 | 655,200 | — | — |
| 2002-06-14 | $18.83 | $19.12 | 490,800 | — | — |
| 2002-06-13 | $18.54 | $18.82 | 325,950 | — | — |
| 2002-06-12 | $18.64 | $18.93 | 568,500 | — | — |
| 2002-06-11 | $18.75 | $19.04 | 1,664,100 | — | — |
| 2002-06-10 | $18.99 | $19.28 | 460,650 | — | — |
| 2002-06-07 | $19.32 | $19.62 | 297,150 | — | — |
| 2002-06-06 | $19.00 | $19.29 | 480,750 | — | — |
| 2002-06-05 | $19.57 | $19.87 | 428,700 | — | — |
| 2002-06-04 | $18.79 | $19.08 | 2,118,300 | — | — |
| 2002-06-03 | $20.93 | $21.25 | 130,950 | — | — |
| 2002-05-31 | $21.73 | $22.07 | 247,200 | — | — |
| 2002-05-30 | $21.73 | $22.07 | 187,200 | — | — |
| 2002-05-29 | $21.53 | $21.86 | 104,250 | — | — |
| 2002-05-28 | $21.81 | $22.11 | 202,800 | — | — |
| 2002-05-24 | $22.20 | $22.51 | 318,600 | — | — |
| 2002-05-23 | $22.51 | $22.82 | 400,650 | — | — |
| 2002-05-22 | $22.00 | $22.30 | 348,600 | — | — |
| 2002-05-21 | $22.26 | $22.57 | 570,600 | — | — |
| 2002-05-20 | $22.73 | $23.05 | 430,200 | — | — |
| 2002-05-17 | $23.35 | $23.68 | 157,350 | — | — |
| 2002-05-16 | $23.09 | $23.41 | 292,950 | — | — |
| 2002-05-15 | $23.49 | $23.82 | 264,900 | — | — |
| 2002-05-14 | $22.97 | $23.28 | 503,550 | — | — |
| 2002-05-13 | $21.20 | $21.49 | 267,900 | — | — |
| 2002-05-10 | $20.65 | $20.94 | 245,400 | — | — |
| 2002-05-09 | $21.20 | $21.49 | 213,750 | — | — |
| 2002-05-08 | $21.18 | $21.47 | 321,450 | — | — |
| 2002-05-07 | $20.42 | $20.70 | 271,500 | — | — |
| 2002-05-06 | $20.10 | $20.38 | 874,950 | — | — |
| 2002-05-03 | $21.33 | $21.63 | 311,250 | — | — |
| 2002-05-02 | $22.43 | $22.74 | 169,500 | — | — |
| 2002-05-01 | $22.79 | $23.11 | 386,400 | — | — |
| 2002-04-30 | $23.22 | $23.54 | 309,600 | — | — |
| 2002-04-29 | $23.07 | $23.39 | 316,950 | — | — |
| 2002-04-26 | $24.17 | $24.51 | 211,200 | — | — |
| 2002-04-25 | $23.63 | $23.96 | 220,950 | — | — |
| 2002-04-24 | $24.57 | $24.91 | 135,000 | — | — |
| 2002-04-23 | $24.68 | $25.02 | 78,300 | — | — |
| 2002-04-22 | $24.33 | $24.67 | 214,650 | — | — |
| 2002-04-19 | $24.47 | $24.80 | 358,650 | — | — |
| 2002-04-18 | $24.43 | $24.77 | 317,850 | — | — |
| 2002-04-17 | $25.53 | $25.88 | 129,750 | — | — |
| 2002-04-16 | $26.40 | $26.76 | 145,650 | — | — |
| 2002-04-15 | $26.12 | $26.48 | 123,750 | — | — |
| 2002-04-12 | $26.03 | $26.39 | 227,400 | — | — |
| 2002-04-11 | $26.08 | $26.44 | 109,350 | — | — |
| 2002-04-10 | $26.82 | $27.19 | 178,800 | — | — |
| 2002-04-09 | $27.33 | $27.70 | 383,400 | — | — |
| 2002-04-08 | $26.82 | $27.19 | 389,100 | — | — |
| 2002-04-05 | $25.63 | $25.99 | 187,500 | — | — |
| 2002-04-04 | $26.29 | $26.66 | 114,450 | — | — |
| 2002-04-03 | $26.17 | $26.53 | 134,550 | — | — |
| 2002-04-02 | $25.95 | $26.31 | 132,150 | — | — |
| 2002-04-01 | $26.29 | $26.65 | 114,000 | — | — |
| 2002-03-28 | $26.90 | $27.27 | 143,550 | — | — |
| 2002-03-27 | $26.78 | $27.15 | 330,900 | — | — |
| 2002-03-26 | $26.27 | $26.63 | 248,700 | — | — |
| 2002-03-25 | $25.95 | $26.31 | 523,800 | — | — |
| 2002-03-22 | $25.74 | $26.10 | 395,100 | — | — |
| 2002-03-21 | $24.83 | $25.18 | 180,000 | — | — |
| 2002-03-20 | $24.73 | $25.08 | 216,150 | — | — |
| 2002-03-19 | $25.39 | $25.74 | 193,350 | — | — |
| 2002-03-18 | $25.33 | $25.68 | 289,350 | — | — |
| 2002-03-15 | $24.60 | $24.94 | 705,900 | — | — |
| 2002-03-14 | $24.59 | $24.93 | 824,700 | — | — |
| 2002-03-13 | $25.92 | $26.28 | 112,650 | — | — |
| 2002-03-12 | $26.33 | $26.70 | 266,400 | — | — |
| 2002-03-11 | $27.07 | $27.45 | 429,600 | — | — |
| 2002-03-08 | $26.01 | $26.37 | 470,550 | — | — |
| 2002-03-07 | $25.30 | $25.65 | 102,750 | — | — |
| 2002-03-06 | $24.83 | $25.17 | 64,650 | — | — |
| 2002-03-05 | $24.82 | $25.16 | 95,550 | — | — |
| 2002-03-04 | $24.38 | $24.72 | 183,750 | — | — |
| 2002-03-01 | $24.23 | $24.57 | 167,700 | — | — |
| 2002-02-28 | $22.85 | $23.16 | 134,400 | — | — |
| 2002-02-27 | $22.64 | $22.95 | 70,800 | — | — |
| 2002-02-26 | $22.51 | $22.82 | 206,700 | — | — |
| 2002-02-25 | $21.55 | $21.82 | 286,800 | — | — |
| 2002-02-22 | $22.07 | $22.34 | 160,050 | — | — |
| 2002-02-21 | $21.97 | $22.25 | 135,450 | — | — |
| 2002-02-20 | $22.17 | $22.45 | 332,550 | — | — |
| 2002-02-19 | $22.95 | $23.23 | 131,400 | — | — |
| 2002-02-15 | $23.93 | $24.23 | 113,100 | — | — |
| 2002-02-14 | $23.73 | $24.03 | 171,750 | — | — |
| 2002-02-13 | $24.70 | $25.01 | 113,550 | — | — |
| 2002-02-12 | $24.16 | $24.46 | 105,150 | — | — |
| 2002-02-11 | $23.65 | $23.94 | 158,100 | — | — |
| 2002-02-08 | $24.08 | $24.38 | 125,400 | — | — |
| 2002-02-07 | $23.14 | $23.43 | 205,500 | — | — |
| 2002-02-06 | $23.67 | $23.96 | 144,600 | — | — |
| 2002-02-05 | $24.60 | $24.91 | 156,300 | — | — |
| 2002-02-04 | $24.77 | $25.08 | 115,650 | — | — |
| 2002-02-01 | $25.28 | $25.60 | 213,450 | — | — |
| 2002-01-31 | $25.80 | $26.12 | 155,100 | — | — |
| 2002-01-30 | $24.63 | $24.94 | 129,000 | — | — |
| 2002-01-29 | $24.77 | $25.08 | 145,800 | — | — |
| 2002-01-28 | $24.66 | $24.97 | 147,450 | — | — |
| 2002-01-25 | $24.97 | $25.29 | 148,500 | — | — |
| 2002-01-24 | $25.07 | $25.38 | 89,100 | — | — |
| 2002-01-23 | $24.50 | $24.81 | 255,300 | — | — |
| 2002-01-22 | $24.69 | $25.00 | 103,950 | — | — |
| 2002-01-18 | $24.70 | $25.01 | 171,900 | — | — |
| 2002-01-17 | $25.27 | $25.58 | 102,450 | — | — |
| 2002-01-16 | $24.40 | $24.71 | 95,100 | — | — |
| 2002-01-15 | $24.91 | $25.22 | 156,600 | — | — |
| 2002-01-14 | $25.33 | $25.64 | 334,350 | — | — |
| 2002-01-11 | $24.47 | $24.77 | 141,450 | — | — |
| 2002-01-10 | $24.50 | $24.81 | 193,200 | — | — |
| 2002-01-09 | $24.65 | $24.96 | 425,100 | — | — |
| 2002-01-08 | $24.67 | $24.98 | 236,250 | — | — |
| 2002-01-07 | $25.03 | $25.35 | 276,750 | — | — |
| 2002-01-04 | $25.57 | $25.89 | 275,700 | — | — |
| 2002-01-03 | $24.85 | $25.16 | 407,400 | — | — |
| 2002-01-02 | $23.97 | $24.27 | 221,700 | — | — |