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
- 2000-12-01 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 | $14.00 | $14.50 | 672,200 | — | — |
| 2002-12-30 | $13.80 | $14.29 | 808,600 | — | — |
| 2002-12-27 | $13.79 | $14.27 | 504,400 | — | — |
| 2002-12-26 | $13.87 | $14.36 | 1,031,000 | — | — |
| 2002-12-24 | $14.21 | $14.71 | 1,071,800 | — | — |
| 2002-12-23 | $13.50 | $13.98 | 1,544,600 | — | — |
| 2002-12-20 | $13.82 | $14.31 | 2,109,200 | — | — |
| 2002-12-19 | $13.18 | $13.65 | 961,000 | — | — |
| 2002-12-18 | $13.55 | $14.03 | 956,000 | — | — |
| 2002-12-17 | $13.23 | $13.69 | 841,600 | — | — |
| 2002-12-16 | $13.73 | $14.21 | 915,800 | — | — |
| 2002-12-13 | $12.92 | $13.37 | 694,600 | — | — |
| 2002-12-12 | $13.50 | $13.97 | 745,200 | — | — |
| 2002-12-11 | $12.90 | $13.36 | 657,800 | — | — |
| 2002-12-10 | $13.12 | $13.59 | 548,400 | — | — |
| 2002-12-09 | $12.82 | $13.28 | 748,000 | — | — |
| 2002-12-06 | $13.26 | $13.73 | 611,000 | — | — |
| 2002-12-05 | $13.31 | $13.70 | 499,000 | — | — |
| 2002-12-04 | $13.47 | $13.86 | 479,600 | — | — |
| 2002-12-03 | $13.43 | $13.82 | 592,000 | — | — |
| 2002-12-02 | $13.82 | $14.22 | 670,600 | — | — |
| 2002-11-29 | $13.71 | $14.11 | 550,000 | — | — |
| 2002-11-27 | $14.07 | $14.48 | 1,396,800 | — | — |
| 2002-11-26 | $13.40 | $13.79 | 1,061,200 | — | — |
| 2002-11-25 | $13.48 | $13.87 | 1,182,200 | — | — |
| 2002-11-22 | $12.72 | $13.09 | 659,600 | — | — |
| 2002-11-21 | $12.86 | $13.24 | 1,206,000 | — | — |
| 2002-11-20 | $12.55 | $12.92 | 1,023,000 | — | — |
| 2002-11-19 | $11.76 | $12.10 | 1,467,200 | — | — |
| 2002-11-18 | $12.06 | $12.41 | 809,200 | — | — |
| 2002-11-15 | $12.36 | $12.72 | 1,238,400 | — | — |
| 2002-11-14 | $12.13 | $12.49 | 1,819,400 | — | — |
| 2002-11-13 | $12.51 | $12.88 | 1,104,600 | — | — |
| 2002-11-12 | $12.53 | $12.90 | 1,036,200 | — | — |
| 2002-11-11 | $12.34 | $12.70 | 636,800 | — | — |
| 2002-11-08 | $12.48 | $12.84 | 931,400 | — | — |
| 2002-11-07 | $12.69 | $13.06 | 1,322,200 | — | — |
| 2002-11-06 | $12.75 | $13.12 | 1,797,200 | — | — |
| 2002-11-05 | $12.25 | $12.61 | 529,200 | — | — |
| 2002-11-04 | $12.32 | $12.68 | 629,800 | — | — |
| 2002-11-01 | $12.01 | $12.36 | 695,200 | — | — |
| 2002-10-31 | $11.83 | $12.17 | 716,000 | — | — |
| 2002-10-30 | $11.56 | $11.90 | 1,171,600 | — | — |
| 2002-10-29 | $11.59 | $11.93 | 993,800 | — | — |
| 2002-10-28 | $11.21 | $11.53 | 1,005,000 | — | — |
| 2002-10-25 | $11.82 | $12.16 | 994,400 | — | — |
| 2002-10-24 | $11.34 | $11.67 | 1,221,400 | — | — |
| 2002-10-23 | $11.78 | $12.13 | 982,000 | — | — |
| 2002-10-22 | $11.13 | $11.46 | 1,181,200 | — | — |
| 2002-10-21 | $11.25 | $11.58 | 1,349,600 | — | — |
| 2002-10-18 | $10.94 | $11.26 | 1,028,600 | — | — |
| 2002-10-17 | $11.41 | $11.74 | 1,435,200 | — | — |
| 2002-10-16 | $10.81 | $11.12 | 1,049,200 | — | — |
| 2002-10-15 | $11.19 | $11.52 | 1,866,600 | — | — |
| 2002-10-14 | $10.68 | $10.99 | 1,430,000 | — | — |
| 2002-10-11 | $10.75 | $11.06 | 2,310,400 | — | — |
| 2002-10-10 | $10.47 | $10.78 | 1,703,800 | — | — |
| 2002-10-09 | $10.53 | $10.83 | 1,018,800 | — | — |
| 2002-10-08 | $11.70 | $12.04 | 1,068,200 | — | — |
| 2002-10-07 | $10.86 | $11.18 | 1,450,200 | — | — |
| 2002-10-04 | $11.44 | $11.77 | 789,000 | — | — |
| 2002-10-03 | $11.85 | $12.20 | 1,053,800 | — | — |
| 2002-10-02 | $11.76 | $12.10 | 1,400,800 | — | — |
| 2002-10-01 | $12.93 | $13.30 | 968,400 | — | — |
| 2002-09-30 | $12.22 | $12.58 | 1,323,800 | — | — |
| 2002-09-27 | $12.63 | $12.99 | 781,200 | — | — |
| 2002-09-26 | $12.85 | $13.23 | 972,600 | — | — |
| 2002-09-25 | $12.39 | $12.75 | 794,600 | — | — |
| 2002-09-24 | $12.00 | $12.35 | 1,303,600 | — | — |
| 2002-09-23 | $12.29 | $12.65 | 1,269,800 | — | — |
| 2002-09-20 | $12.86 | $13.23 | 1,497,400 | — | — |
| 2002-09-19 | $13.01 | $13.39 | 1,383,000 | — | — |
| 2002-09-18 | $13.28 | $13.66 | 676,400 | — | — |
| 2002-09-17 | $13.23 | $13.62 | 844,600 | — | — |
| 2002-09-16 | $13.58 | $13.98 | 850,800 | — | — |
| 2002-09-13 | $13.45 | $13.84 | 496,200 | — | — |
| 2002-09-12 | $13.25 | $13.64 | 902,800 | — | — |
| 2002-09-11 | $13.45 | $13.84 | 601,200 | — | — |
| 2002-09-10 | $13.40 | $13.79 | 1,575,800 | — | — |
| 2002-09-09 | $13.85 | $14.25 | 747,000 | — | — |
| 2002-09-06 | $13.69 | $14.09 | 590,200 | — | — |
| 2002-09-05 | $13.72 | $14.03 | 1,472,600 | — | — |
| 2002-09-04 | $13.72 | $14.03 | 819,400 | — | — |
| 2002-09-03 | $13.40 | $13.71 | 1,075,800 | — | — |
| 2002-08-30 | $13.83 | $14.15 | 820,600 | — | — |
| 2002-08-29 | $13.76 | $14.08 | 1,354,600 | — | — |
| 2002-08-28 | $13.75 | $14.07 | 1,795,200 | — | — |
| 2002-08-27 | $13.53 | $13.84 | 1,941,400 | — | — |
| 2002-08-26 | $13.36 | $13.67 | 3,170,800 | — | — |
| 2002-08-23 | $13.66 | $13.98 | 2,700,800 | — | — |
| 2002-08-22 | $13.73 | $14.04 | 3,705,200 | — | — |
| 2002-08-21 | $13.83 | $14.15 | 6,108,800 | — | — |
| 2002-08-20 | $15.47 | $15.83 | 865,400 | — | — |
| 2002-08-19 | $15.81 | $16.18 | 502,800 | — | — |
| 2002-08-16 | $15.43 | $15.78 | 570,600 | — | — |
| 2002-08-15 | $15.60 | $15.96 | 1,151,400 | — | — |
| 2002-08-14 | $15.10 | $15.45 | 1,719,200 | — | — |
| 2002-08-13 | $14.95 | $15.30 | 849,000 | — | — |
| 2002-08-12 | $15.50 | $15.86 | 686,200 | — | — |
| 2002-08-09 | $15.42 | $15.78 | 941,600 | — | — |
| 2002-08-08 | $15.28 | $15.63 | 1,084,200 | — | — |
| 2002-08-07 | $14.95 | $15.29 | 1,256,200 | — | — |
| 2002-08-06 | $14.79 | $15.13 | 834,200 | — | — |
| 2002-08-05 | $14.08 | $14.41 | 1,528,400 | — | — |
| 2002-08-02 | $14.88 | $15.22 | 1,378,000 | — | — |
| 2002-08-01 | $15.52 | $15.88 | 1,194,800 | — | — |
| 2002-07-31 | $16.05 | $16.42 | 1,665,200 | — | — |
| 2002-07-30 | $16.59 | $16.98 | 765,000 | — | — |
| 2002-07-29 | $16.82 | $17.21 | 692,000 | — | — |
| 2002-07-26 | $16.01 | $16.38 | 718,000 | — | — |
| 2002-07-25 | $15.83 | $16.20 | 1,603,800 | — | — |
| 2002-07-24 | $14.85 | $15.20 | 2,272,200 | — | — |
| 2002-07-23 | $14.44 | $14.78 | 2,098,800 | — | — |
| 2002-07-22 | $14.23 | $14.56 | 1,559,400 | — | — |
| 2002-07-19 | $14.56 | $14.89 | 1,518,000 | — | — |
| 2002-07-18 | $16.04 | $16.41 | 866,000 | — | — |
| 2002-07-17 | $16.07 | $16.44 | 973,600 | — | — |
| 2002-07-16 | $16.15 | $16.53 | 1,282,000 | — | — |
| 2002-07-15 | $16.83 | $17.22 | 982,800 | — | — |
| 2002-07-12 | $16.84 | $17.23 | 1,041,400 | — | — |
| 2002-07-11 | $17.05 | $17.45 | 1,434,200 | — | — |
| 2002-07-10 | $17.60 | $18.01 | 853,400 | — | — |
| 2002-07-09 | $17.98 | $18.39 | 558,400 | — | — |
| 2002-07-08 | $18.38 | $18.80 | 510,600 | — | — |
| 2002-07-05 | $18.41 | $18.84 | 349,600 | — | — |
| 2002-07-03 | $17.73 | $18.14 | 1,216,600 | — | — |
| 2002-07-02 | $18.23 | $18.65 | 982,800 | — | — |
| 2002-07-01 | $18.83 | $19.27 | 719,400 | — | — |
| 2002-06-28 | $19.48 | $19.93 | 1,162,000 | — | — |
| 2002-06-27 | $19.35 | $19.80 | 619,000 | — | — |
| 2002-06-26 | $19.13 | $19.57 | 747,400 | — | — |
| 2002-06-25 | $18.80 | $19.24 | 934,400 | — | — |
| 2002-06-24 | $19.31 | $19.75 | 835,400 | — | — |
| 2002-06-21 | $18.95 | $19.39 | 934,000 | — | — |
| 2002-06-20 | $19.20 | $19.65 | 810,800 | — | — |
| 2002-06-19 | $19.53 | $19.98 | 1,430,600 | — | — |
| 2002-06-18 | $18.93 | $19.38 | 542,200 | — | — |
| 2002-06-17 | $18.89 | $19.32 | 355,600 | — | — |
| 2002-06-14 | $18.40 | $18.82 | 535,200 | — | — |
| 2002-06-13 | $18.25 | $18.68 | 606,600 | — | — |
| 2002-06-12 | $18.37 | $18.80 | 554,800 | — | — |
| 2002-06-11 | $17.87 | $18.28 | 459,800 | — | — |
| 2002-06-10 | $18.30 | $18.73 | 364,200 | — | — |
| 2002-06-07 | $18.17 | $18.59 | 850,000 | — | — |
| 2002-06-06 | $18.33 | $18.75 | 508,800 | — | — |
| 2002-06-05 | $18.36 | $18.70 | 566,600 | — | — |
| 2002-06-04 | $17.99 | $18.32 | 705,600 | — | — |
| 2002-06-03 | $18.64 | $18.99 | 883,600 | — | — |
| 2002-05-31 | $18.80 | $19.15 | 721,400 | — | — |
| 2002-05-30 | $18.36 | $18.70 | 768,000 | — | — |
| 2002-05-29 | $18.43 | $18.78 | 453,800 | — | — |
| 2002-05-28 | $18.75 | $19.11 | 497,400 | — | — |
| 2002-05-24 | $18.70 | $19.05 | 710,000 | — | — |
| 2002-05-23 | $18.89 | $19.24 | 2,118,400 | — | — |
| 2002-05-22 | $17.73 | $18.06 | 1,446,800 | — | — |
| 2002-05-21 | $17.83 | $18.17 | 1,039,600 | — | — |
| 2002-05-20 | $18.08 | $18.42 | 650,800 | — | — |
| 2002-05-17 | $17.97 | $18.31 | 1,669,000 | — | — |
| 2002-05-16 | $18.03 | $18.36 | 1,534,000 | — | — |
| 2002-05-15 | $18.82 | $19.17 | 1,430,400 | — | — |
| 2002-05-14 | $18.91 | $19.27 | 1,093,600 | — | — |
| 2002-05-13 | $18.58 | $18.92 | 1,128,000 | — | — |
| 2002-05-10 | $18.56 | $18.90 | 1,066,200 | — | — |
| 2002-05-09 | $19.11 | $19.46 | 1,001,800 | — | — |
| 2002-05-08 | $19.66 | $20.03 | 824,200 | — | — |
| 2002-05-07 | $19.74 | $20.11 | 995,200 | — | — |
| 2002-05-06 | $19.65 | $20.02 | 710,000 | — | — |
| 2002-05-03 | $20.15 | $20.53 | 648,800 | — | — |
| 2002-05-02 | $20.69 | $21.08 | 775,000 | — | — |
| 2002-05-01 | $20.59 | $20.98 | 1,092,800 | — | — |
| 2002-04-30 | $20.67 | $21.05 | 430,400 | — | — |
| 2002-04-29 | $20.22 | $20.60 | 615,200 | — | — |
| 2002-04-26 | $20.55 | $20.94 | 809,800 | — | — |
| 2002-04-25 | $21.08 | $21.48 | 572,800 | — | — |
| 2002-04-24 | $21.90 | $22.31 | 577,800 | — | — |
| 2002-04-23 | $21.65 | $22.05 | 484,400 | — | — |
| 2002-04-22 | $21.25 | $21.66 | 437,000 | — | — |
| 2002-04-19 | $21.51 | $21.92 | 709,000 | — | — |
| 2002-04-18 | $22.29 | $22.70 | 350,800 | — | — |
| 2002-04-17 | $21.58 | $21.99 | 522,400 | — | — |
| 2002-04-16 | $21.92 | $22.34 | 636,800 | — | — |
| 2002-04-15 | $21.30 | $21.70 | 276,000 | — | — |
| 2002-04-12 | $21.37 | $21.77 | 253,000 | — | — |
| 2002-04-11 | $21.08 | $21.48 | 431,200 | — | — |
| 2002-04-10 | $21.87 | $22.28 | 396,400 | — | — |
| 2002-04-09 | $21.11 | $21.50 | 350,400 | — | — |
| 2002-04-08 | $21.05 | $21.44 | 365,000 | — | — |
| 2002-04-05 | $20.73 | $21.12 | 236,200 | — | — |
| 2002-04-04 | $20.65 | $21.03 | 240,400 | — | — |
| 2002-04-03 | $20.57 | $20.95 | 410,000 | — | — |
| 2002-04-02 | $20.72 | $21.11 | 533,800 | — | — |
| 2002-04-01 | $20.61 | $21.00 | 726,800 | — | — |
| 2002-03-28 | $20.40 | $20.78 | 381,000 | — | — |
| 2002-03-27 | $20.71 | $21.10 | 368,800 | — | — |
| 2002-03-26 | $20.80 | $21.19 | 478,200 | — | — |
| 2002-03-25 | $20.42 | $20.81 | 341,400 | — | — |
| 2002-03-22 | $21.10 | $21.50 | 680,600 | — | — |
| 2002-03-21 | $21.09 | $21.49 | 405,000 | — | — |
| 2002-03-20 | $21.46 | $21.86 | 478,800 | — | — |
| 2002-03-19 | $21.96 | $22.37 | 603,200 | — | — |
| 2002-03-18 | $21.41 | $21.81 | 366,800 | — | — |
| 2002-03-15 | $21.53 | $21.93 | 676,800 | — | — |
| 2002-03-14 | $21.25 | $21.66 | 478,200 | — | — |
| 2002-03-13 | $21.50 | $21.90 | 1,046,000 | — | — |
| 2002-03-12 | $21.49 | $21.89 | 810,800 | — | — |
| 2002-03-11 | $20.57 | $20.96 | 1,325,200 | — | — |
| 2002-03-08 | $20.81 | $21.20 | 765,400 | — | — |
| 2002-03-07 | $20.70 | $21.09 | 998,600 | — | — |
| 2002-03-06 | $20.15 | $20.44 | 605,800 | — | — |
| 2002-03-05 | $19.59 | $19.88 | 555,400 | — | — |
| 2002-03-04 | $20.06 | $20.35 | 535,200 | — | — |
| 2002-03-01 | $19.20 | $19.48 | 713,200 | — | — |
| 2002-02-28 | $18.96 | $19.24 | 724,800 | — | — |
| 2002-02-27 | $19.95 | $20.24 | 1,100,000 | — | — |
| 2002-02-26 | $19.13 | $19.41 | 927,000 | — | — |
| 2002-02-25 | $19.39 | $19.68 | 804,400 | — | — |
| 2002-02-22 | $18.68 | $18.96 | 616,800 | — | — |
| 2002-02-21 | $18.12 | $18.39 | 653,000 | — | — |
| 2002-02-20 | $17.47 | $17.72 | 516,800 | — | — |
| 2002-02-19 | $17.67 | $17.94 | 296,600 | — | — |
| 2002-02-15 | $17.72 | $17.98 | 442,800 | — | — |
| 2002-02-14 | $17.55 | $17.81 | 710,800 | — | — |
| 2002-02-13 | $17.15 | $17.40 | 522,800 | — | — |
| 2002-02-12 | $16.88 | $17.13 | 1,263,200 | — | — |
| 2002-02-11 | $17.44 | $17.70 | 1,607,400 | — | — |
| 2002-02-08 | $15.85 | $16.08 | 1,189,600 | — | — |
| 2002-02-07 | $14.83 | $15.05 | 775,600 | — | — |
| 2002-02-06 | $14.80 | $15.01 | 537,400 | — | — |
| 2002-02-05 | $14.86 | $15.07 | 680,000 | — | — |
| 2002-02-04 | $15.00 | $15.22 | 403,600 | — | — |
| 2002-02-01 | $15.81 | $16.04 | 867,800 | — | — |
| 2002-01-31 | $16.03 | $16.26 | 1,389,400 | — | — |
| 2002-01-30 | $15.96 | $16.20 | 737,600 | — | — |
| 2002-01-29 | $16.00 | $16.24 | 667,000 | — | — |
| 2002-01-28 | $16.18 | $16.42 | 379,400 | — | — |
| 2002-01-25 | $16.19 | $16.43 | 1,499,200 | — | — |
| 2002-01-24 | $15.79 | $16.02 | 661,800 | — | — |
| 2002-01-23 | $15.63 | $15.86 | 1,477,800 | — | — |
| 2002-01-22 | $15.24 | $15.47 | 1,119,000 | — | — |
| 2002-01-18 | $15.78 | $16.01 | 830,200 | — | — |
| 2002-01-17 | $16.08 | $16.32 | 3,370,000 | — | — |
| 2002-01-16 | $14.91 | $15.13 | 5,340,200 | — | — |
| 2002-01-15 | $17.15 | $17.40 | 1,326,600 | — | — |
| 2002-01-14 | $17.59 | $17.86 | 1,024,000 | — | — |
| 2002-01-11 | $17.80 | $18.06 | 963,000 | — | — |
| 2002-01-10 | $18.09 | $18.36 | 581,600 | — | — |
| 2002-01-09 | $18.24 | $18.51 | 510,000 | — | — |
| 2002-01-08 | $18.12 | $18.38 | 301,400 | — | — |
| 2002-01-07 | $18.62 | $18.90 | 292,200 | — | — |
| 2002-01-04 | $18.82 | $19.09 | 463,000 | — | — |
| 2002-01-03 | $18.52 | $18.79 | 531,800 | — | — |
| 2002-01-02 | $18.45 | $18.72 | 825,800 | — | — |