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
- 1983-12-21 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 | $16.39 | $25.44 | 61,400 | — | — |
| 2002-12-30 | $16.93 | $26.28 | 32,100 | — | — |
| 2002-12-27 | $17.01 | $26.40 | 63,300 | — | — |
| 2002-12-26 | $17.38 | $26.98 | 41,500 | — | — |
| 2002-12-24 | $17.51 | $27.18 | 28,500 | — | — |
| 2002-12-23 | $17.46 | $27.10 | 62,100 | — | — |
| 2002-12-20 | $17.49 | $27.15 | 107,900 | — | — |
| 2002-12-19 | $17.15 | $26.62 | 42,400 | — | — |
| 2002-12-18 | $16.57 | $25.72 | 42,600 | — | — |
| 2002-12-17 | $17.25 | $26.78 | 29,200 | — | — |
| 2002-12-16 | $17.14 | $26.60 | 36,300 | — | — |
| 2002-12-13 | $16.83 | $26.12 | 31,100 | — | — |
| 2002-12-12 | $16.75 | $26.00 | 22,100 | — | — |
| 2002-12-11 | $16.96 | $26.33 | 28,100 | — | — |
| 2002-12-10 | $16.69 | $25.91 | 25,000 | — | — |
| 2002-12-09 | $16.40 | $25.46 | 46,200 | — | — |
| 2002-12-06 | $16.69 | $25.91 | 16,700 | — | — |
| 2002-12-05 | $16.72 | $25.95 | 30,200 | — | — |
| 2002-12-04 | $16.43 | $25.50 | 47,500 | — | — |
| 2002-12-03 | $16.92 | $26.03 | 36,500 | — | — |
| 2002-12-02 | $17.33 | $26.66 | 47,900 | — | — |
| 2002-11-29 | $17.03 | $26.20 | 37,100 | — | — |
| 2002-11-27 | $17.20 | $26.46 | 92,300 | — | — |
| 2002-11-26 | $16.73 | $25.74 | 239,000 | — | — |
| 2002-11-25 | $15.99 | $24.60 | 213,300 | — | — |
| 2002-11-22 | $16.58 | $25.51 | 158,100 | — | — |
| 2002-11-21 | $17.10 | $26.31 | 167,700 | — | — |
| 2002-11-20 | $17.44 | $26.83 | 53,600 | — | — |
| 2002-11-19 | $17.53 | $26.97 | 36,400 | — | — |
| 2002-11-18 | $17.86 | $27.48 | 48,100 | — | — |
| 2002-11-15 | $18.21 | $28.02 | 37,500 | — | — |
| 2002-11-14 | $18.55 | $28.54 | 55,200 | — | — |
| 2002-11-13 | $18.29 | $28.14 | 59,700 | — | — |
| 2002-11-12 | $18.64 | $28.68 | 36,900 | — | — |
| 2002-11-11 | $17.83 | $27.43 | 46,900 | — | — |
| 2002-11-08 | $18.54 | $28.52 | 26,000 | — | — |
| 2002-11-07 | $18.29 | $28.14 | 61,200 | — | — |
| 2002-11-06 | $18.68 | $28.74 | 68,000 | — | — |
| 2002-11-05 | $18.69 | $28.75 | 52,500 | — | — |
| 2002-11-04 | $18.62 | $28.65 | 78,700 | — | — |
| 2002-11-01 | $18.55 | $28.54 | 77,700 | — | — |
| 2002-10-31 | $18.26 | $28.09 | 87,200 | — | — |
| 2002-10-30 | $18.39 | $28.29 | 52,600 | — | — |
| 2002-10-29 | $18.24 | $28.06 | 52,900 | — | — |
| 2002-10-28 | $17.89 | $27.52 | 46,200 | — | — |
| 2002-10-25 | $17.94 | $27.60 | 71,900 | — | — |
| 2002-10-24 | $17.13 | $26.35 | 72,300 | — | — |
| 2002-10-23 | $17.43 | $26.82 | 53,600 | — | — |
| 2002-10-22 | $17.05 | $26.23 | 102,000 | — | — |
| 2002-10-21 | $18.20 | $28.00 | 28,400 | — | — |
| 2002-10-18 | $18.27 | $28.11 | 92,200 | — | — |
| 2002-10-17 | $18.19 | $27.98 | 84,800 | — | — |
| 2002-10-16 | $17.82 | $27.42 | 94,900 | — | — |
| 2002-10-15 | $18.50 | $28.46 | 67,400 | — | — |
| 2002-10-14 | $18.45 | $28.38 | 62,600 | — | — |
| 2002-10-11 | $17.90 | $27.54 | 44,700 | — | — |
| 2002-10-10 | $17.68 | $27.20 | 38,800 | — | — |
| 2002-10-09 | $17.05 | $26.23 | 85,200 | — | — |
| 2002-10-08 | $17.95 | $27.62 | 71,700 | — | — |
| 2002-10-07 | $17.76 | $27.32 | 47,700 | — | — |
| 2002-10-04 | $18.39 | $28.29 | 196,100 | — | — |
| 2002-10-03 | $18.87 | $29.03 | 127,400 | — | — |
| 2002-10-02 | $18.85 | $29.00 | 243,900 | — | — |
| 2002-10-01 | $18.49 | $28.45 | 89,000 | — | — |
| 2002-09-30 | $17.81 | $27.40 | 64,000 | — | — |
| 2002-09-27 | $17.45 | $26.85 | 75,600 | — | — |
| 2002-09-26 | $18.06 | $27.78 | 77,900 | — | — |
| 2002-09-25 | $17.44 | $26.83 | 65,400 | — | — |
| 2002-09-24 | $16.87 | $25.95 | 61,400 | — | — |
| 2002-09-23 | $16.73 | $25.74 | 34,300 | — | — |
| 2002-09-20 | $17.36 | $26.71 | 161,000 | — | — |
| 2002-09-19 | $16.71 | $25.71 | 40,400 | — | — |
| 2002-09-18 | $17.59 | $27.06 | 40,100 | — | — |
| 2002-09-17 | $17.73 | $27.28 | 24,300 | — | — |
| 2002-09-16 | $17.50 | $26.92 | 34,000 | — | — |
| 2002-09-13 | $17.86 | $27.48 | 60,600 | — | — |
| 2002-09-12 | $17.66 | $27.17 | 40,700 | — | — |
| 2002-09-11 | $17.90 | $27.54 | 24,200 | — | — |
| 2002-09-10 | $18.16 | $27.94 | 38,800 | — | — |
| 2002-09-09 | $18.41 | $28.32 | 38,900 | — | — |
| 2002-09-06 | $18.49 | $28.45 | 47,000 | — | — |
| 2002-09-05 | $17.52 | $26.95 | 47,200 | — | — |
| 2002-09-04 | $18.32 | $28.18 | 32,800 | — | — |
| 2002-09-03 | $17.44 | $26.60 | 49,400 | — | — |
| 2002-08-30 | $17.48 | $26.66 | 52,900 | — | — |
| 2002-08-29 | $18.46 | $28.16 | 14,400 | — | — |
| 2002-08-28 | $18.35 | $27.99 | 40,600 | — | — |
| 2002-08-27 | $18.47 | $28.17 | 49,500 | — | — |
| 2002-08-26 | $19.00 | $28.98 | 25,200 | — | — |
| 2002-08-23 | $18.05 | $27.53 | 44,300 | — | — |
| 2002-08-22 | $18.30 | $27.91 | 53,300 | — | — |
| 2002-08-21 | $18.49 | $28.20 | 49,900 | — | — |
| 2002-08-20 | $18.15 | $27.68 | 126,400 | — | — |
| 2002-08-19 | $18.50 | $28.22 | 74,000 | — | — |
| 2002-08-16 | $18.55 | $28.29 | 22,100 | — | — |
| 2002-08-15 | $17.85 | $27.23 | 13,400 | — | — |
| 2002-08-14 | $18.38 | $28.03 | 54,000 | — | — |
| 2002-08-13 | $17.51 | $26.71 | 56,100 | — | — |
| 2002-08-12 | $18.01 | $27.47 | 45,600 | — | — |
| 2002-08-09 | $17.98 | $27.42 | 43,900 | — | — |
| 2002-08-08 | $18.57 | $28.32 | 75,500 | — | — |
| 2002-08-07 | $18.01 | $27.47 | 67,500 | — | — |
| 2002-08-06 | $18.01 | $27.47 | 62,700 | — | — |
| 2002-08-05 | $17.58 | $26.81 | 43,700 | — | — |
| 2002-08-02 | $17.65 | $26.92 | 69,600 | — | — |
| 2002-08-01 | $18.29 | $27.90 | 31,900 | — | — |
| 2002-07-31 | $18.85 | $28.75 | 64,800 | — | — |
| 2002-07-30 | $19.67 | $30.00 | 72,500 | — | — |
| 2002-07-29 | $20.00 | $30.50 | 56,700 | — | — |
| 2002-07-26 | $19.67 | $30.00 | 79,700 | — | — |
| 2002-07-25 | $18.45 | $28.14 | 125,200 | — | — |
| 2002-07-24 | $17.48 | $26.66 | 83,900 | — | — |
| 2002-07-23 | $16.92 | $25.81 | 71,800 | — | — |
| 2002-07-22 | $18.74 | $28.58 | 99,600 | — | — |
| 2002-07-19 | $17.59 | $26.83 | 91,900 | — | — |
| 2002-07-18 | $17.30 | $26.39 | 45,800 | — | — |
| 2002-07-17 | $18.41 | $28.08 | 46,700 | — | — |
| 2002-07-16 | $18.40 | $28.06 | 72,500 | — | — |
| 2002-07-15 | $18.29 | $27.90 | 63,000 | — | — |
| 2002-07-12 | $18.42 | $28.09 | 33,400 | — | — |
| 2002-07-11 | $18.92 | $28.86 | 46,200 | — | — |
| 2002-07-10 | $19.13 | $29.18 | 33,400 | — | — |
| 2002-07-09 | $18.88 | $28.80 | 20,100 | — | — |
| 2002-07-08 | $18.85 | $28.75 | 47,600 | — | — |
| 2002-07-05 | $18.88 | $28.80 | 118,300 | — | — |
| 2002-07-03 | $18.90 | $28.83 | 41,800 | — | — |
| 2002-07-02 | $19.54 | $29.80 | 85,200 | — | — |
| 2002-07-01 | $19.59 | $29.88 | 104,600 | — | — |
| 2002-06-28 | $19.57 | $29.85 | 151,400 | — | — |
| 2002-06-27 | $19.99 | $30.49 | 74,800 | — | — |
| 2002-06-26 | $20.31 | $30.98 | 77,100 | — | — |
| 2002-06-25 | $19.93 | $30.40 | 46,900 | — | — |
| 2002-06-24 | $19.87 | $30.31 | 76,400 | — | — |
| 2002-06-21 | $19.93 | $30.40 | 88,400 | — | — |
| 2002-06-20 | $19.59 | $29.88 | 65,000 | — | — |
| 2002-06-19 | $19.17 | $29.24 | 56,200 | — | — |
| 2002-06-18 | $20.01 | $30.52 | 117,400 | — | — |
| 2002-06-17 | $20.03 | $30.55 | 125,500 | — | — |
| 2002-06-14 | $19.60 | $29.89 | 44,600 | — | — |
| 2002-06-13 | $18.20 | $27.76 | 52,500 | — | — |
| 2002-06-12 | $18.62 | $28.40 | 51,000 | — | — |
| 2002-06-11 | $18.50 | $28.22 | 43,700 | — | — |
| 2002-06-10 | $18.64 | $28.43 | 24,300 | — | — |
| 2002-06-07 | $18.40 | $28.06 | 65,300 | — | — |
| 2002-06-06 | $17.97 | $27.41 | 70,000 | — | — |
| 2002-06-05 | $18.35 | $27.99 | 70,300 | — | — |
| 2002-06-04 | $18.40 | $27.84 | 39,600 | — | — |
| 2002-06-03 | $18.50 | $27.99 | 65,400 | — | — |
| 2002-05-31 | $18.65 | $28.21 | 64,800 | — | — |
| 2002-05-30 | $19.00 | $28.74 | 92,400 | — | — |
| 2002-05-29 | $18.65 | $28.21 | 77,800 | — | — |
| 2002-05-28 | $18.80 | $28.44 | 44,100 | — | — |
| 2002-05-24 | $19.04 | $28.80 | 49,000 | — | — |
| 2002-05-23 | $19.06 | $28.83 | 101,300 | — | — |
| 2002-05-22 | $19.02 | $28.77 | 33,300 | — | — |
| 2002-05-21 | $19.12 | $28.92 | 52,800 | — | — |
| 2002-05-20 | $19.16 | $28.98 | 51,400 | — | — |
| 2002-05-17 | $19.25 | $29.12 | 46,800 | — | — |
| 2002-05-16 | $19.11 | $28.91 | 36,100 | — | — |
| 2002-05-15 | $19.63 | $29.70 | 88,200 | — | — |
| 2002-05-14 | $19.51 | $29.51 | 55,300 | — | — |
| 2002-05-13 | $19.86 | $30.04 | 78,700 | — | — |
| 2002-05-10 | $19.40 | $29.35 | 71,400 | — | — |
| 2002-05-09 | $19.83 | $30.00 | 57,700 | — | — |
| 2002-05-08 | $19.83 | $30.00 | 33,300 | — | — |
| 2002-05-07 | $19.59 | $29.64 | 24,300 | — | — |
| 2002-05-06 | $19.86 | $30.04 | 38,600 | — | — |
| 2002-05-03 | $19.82 | $29.98 | 54,900 | — | — |
| 2002-05-02 | $19.75 | $29.88 | 118,500 | — | — |
| 2002-05-01 | $19.17 | $29.00 | 111,000 | — | — |
| 2002-04-30 | $18.97 | $28.70 | 91,500 | — | — |
| 2002-04-29 | $18.89 | $28.58 | 53,100 | — | — |
| 2002-04-26 | $18.67 | $28.24 | 43,700 | — | — |
| 2002-04-25 | $18.87 | $28.55 | 44,200 | — | — |
| 2002-04-24 | $18.70 | $28.29 | 61,600 | — | — |
| 2002-04-23 | $18.84 | $28.50 | 51,600 | — | — |
| 2002-04-22 | $18.89 | $28.58 | 88,600 | — | — |
| 2002-04-19 | $18.79 | $28.43 | 82,800 | — | — |
| 2002-04-18 | $18.87 | $28.55 | 79,200 | — | — |
| 2002-04-17 | $18.68 | $28.26 | 78,600 | — | — |
| 2002-04-16 | $18.67 | $28.24 | 129,500 | — | — |
| 2002-04-15 | $17.71 | $26.79 | 30,300 | — | — |
| 2002-04-12 | $17.93 | $27.12 | 76,600 | — | — |
| 2002-04-11 | $17.29 | $26.16 | 46,800 | — | — |
| 2002-04-10 | $17.40 | $26.32 | 166,000 | — | — |
| 2002-04-09 | $16.80 | $25.41 | 31,100 | — | — |
| 2002-04-08 | $16.91 | $25.58 | 76,800 | — | — |
| 2002-04-05 | $16.20 | $24.51 | 33,800 | — | — |
| 2002-04-04 | $16.17 | $24.46 | 54,400 | — | — |
| 2002-04-03 | $16.01 | $24.22 | 34,100 | — | — |
| 2002-04-02 | $16.05 | $24.28 | 51,200 | — | — |
| 2002-04-01 | $15.80 | $23.90 | 30,000 | — | — |
| 2002-03-28 | $15.72 | $23.78 | 11,900 | — | — |
| 2002-03-27 | $15.90 | $24.05 | 46,600 | — | — |
| 2002-03-26 | $15.86 | $23.99 | 40,500 | — | — |
| 2002-03-25 | $15.71 | $23.77 | 32,000 | — | — |
| 2002-03-22 | $15.80 | $23.90 | 65,400 | — | — |
| 2002-03-21 | $16.06 | $24.30 | 65,400 | — | — |
| 2002-03-20 | $15.86 | $23.99 | 28,400 | — | — |
| 2002-03-19 | $15.78 | $23.87 | 22,500 | — | — |
| 2002-03-18 | $15.87 | $24.01 | 60,900 | — | — |
| 2002-03-15 | $15.99 | $24.19 | 68,500 | — | — |
| 2002-03-14 | $15.95 | $24.13 | 40,100 | — | — |
| 2002-03-13 | $15.99 | $24.19 | 22,400 | — | — |
| 2002-03-12 | $15.94 | $24.11 | 15,500 | — | — |
| 2002-03-11 | $15.87 | $24.01 | 34,000 | — | — |
| 2002-03-08 | $15.98 | $24.17 | 23,800 | — | — |
| 2002-03-07 | $16.00 | $24.20 | 11,100 | — | — |
| 2002-03-06 | $16.00 | $24.20 | 36,700 | — | — |
| 2002-03-05 | $15.91 | $23.84 | 77,000 | — | — |
| 2002-03-04 | $16.00 | $23.98 | 41,200 | — | — |
| 2002-03-01 | $15.95 | $23.90 | 43,900 | — | — |
| 2002-02-28 | $15.77 | $23.63 | 37,000 | — | — |
| 2002-02-27 | $16.00 | $23.98 | 45,400 | — | — |
| 2002-02-26 | $15.91 | $23.84 | 17,500 | — | — |
| 2002-02-25 | $15.95 | $23.90 | 91,000 | — | — |
| 2002-02-22 | $16.00 | $23.98 | 73,600 | — | — |
| 2002-02-21 | $15.76 | $23.62 | 90,500 | — | — |
| 2002-02-20 | $15.90 | $23.83 | 117,900 | — | — |
| 2002-02-19 | $15.75 | $23.60 | 50,700 | — | — |
| 2002-02-15 | $15.83 | $23.72 | 58,200 | — | — |
| 2002-02-14 | $15.80 | $23.68 | 53,800 | — | — |
| 2002-02-13 | $16.15 | $24.20 | 102,600 | — | — |
| 2002-02-12 | $15.80 | $23.68 | 32,700 | — | — |
| 2002-02-11 | $16.03 | $24.02 | 65,900 | — | — |
| 2002-02-08 | $16.35 | $24.50 | 28,200 | — | — |
| 2002-02-07 | $16.29 | $24.41 | 20,900 | — | — |
| 2002-02-06 | $16.22 | $24.31 | 32,100 | — | — |
| 2002-02-05 | $16.55 | $24.80 | 24,700 | — | — |
| 2002-02-04 | $16.49 | $24.71 | 23,600 | — | — |
| 2002-02-01 | $16.50 | $24.73 | 21,200 | — | — |
| 2002-01-31 | $16.80 | $25.18 | 14,100 | — | — |
| 2002-01-30 | $17.20 | $25.77 | 64,900 | — | — |
| 2002-01-29 | $16.50 | $24.73 | 76,500 | — | — |
| 2002-01-28 | $17.00 | $25.47 | 53,000 | — | — |
| 2002-01-25 | $16.80 | $25.18 | 63,000 | — | — |
| 2002-01-24 | $16.79 | $25.16 | 14,400 | — | — |
| 2002-01-23 | $16.73 | $25.07 | 29,200 | — | — |
| 2002-01-22 | $15.71 | $23.54 | 33,300 | — | — |
| 2002-01-18 | $15.65 | $23.45 | 33,900 | — | — |
| 2002-01-17 | $17.20 | $25.77 | 22,400 | — | — |
| 2002-01-16 | $17.06 | $25.56 | 17,600 | — | — |
| 2002-01-15 | $16.50 | $24.73 | 24,200 | — | — |
| 2002-01-14 | $16.49 | $24.71 | 50,500 | — | — |
| 2002-01-11 | $16.81 | $25.19 | 40,700 | — | — |
| 2002-01-10 | $17.10 | $25.62 | 36,900 | — | — |
| 2002-01-09 | $17.10 | $25.62 | 37,300 | — | — |
| 2002-01-08 | $17.82 | $26.70 | 33,600 | — | — |
| 2002-01-07 | $16.73 | $25.07 | 46,400 | — | — |
| 2002-01-04 | $17.60 | $26.37 | 40,500 | — | — |
| 2002-01-03 | $17.70 | $26.52 | 70,800 | — | — |
| 2002-01-02 | $17.46 | $26.16 | 35,700 | — | — |