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 | $15.57 | $15.57 | 53,400 | — | — |
| 2002-12-30 | $15.36 | $15.36 | 41,300 | — | — |
| 2002-12-27 | $16.01 | $16.01 | 36,600 | — | — |
| 2002-12-26 | $16.10 | $16.10 | 27,000 | — | — |
| 2002-12-24 | $15.93 | $15.93 | 24,300 | — | — |
| 2002-12-23 | $15.74 | $15.74 | 68,700 | — | — |
| 2002-12-20 | $15.76 | $15.76 | 57,700 | — | — |
| 2002-12-19 | $15.61 | $15.61 | 27,500 | — | — |
| 2002-12-18 | $15.09 | $15.09 | 60,400 | — | — |
| 2002-12-17 | $15.46 | $15.46 | 15,400 | — | — |
| 2002-12-16 | $15.65 | $15.65 | 39,700 | — | — |
| 2002-12-13 | $15.46 | $15.46 | 75,000 | — | — |
| 2002-12-12 | $16.25 | $16.25 | 102,100 | — | — |
| 2002-12-11 | $15.56 | $15.56 | 70,900 | — | — |
| 2002-12-10 | $15.82 | $15.82 | 52,800 | — | — |
| 2002-12-09 | $15.39 | $15.39 | 91,500 | — | — |
| 2002-12-06 | $15.48 | $15.48 | 68,200 | — | — |
| 2002-12-05 | $15.29 | $15.29 | 68,600 | — | — |
| 2002-12-04 | $15.91 | $15.91 | 49,300 | — | — |
| 2002-12-03 | $15.97 | $15.97 | 79,700 | — | — |
| 2002-12-02 | $15.55 | $15.55 | 65,800 | — | — |
| 2002-11-29 | $15.30 | $15.30 | 37,900 | — | — |
| 2002-11-27 | $15.61 | $15.61 | 48,500 | — | — |
| 2002-11-26 | $15.34 | $15.34 | 63,200 | — | — |
| 2002-11-25 | $15.33 | $15.33 | 62,700 | — | — |
| 2002-11-22 | $15.31 | $15.31 | 44,500 | — | — |
| 2002-11-21 | $14.71 | $14.71 | 71,000 | — | — |
| 2002-11-20 | $14.98 | $14.98 | 62,100 | — | — |
| 2002-11-19 | $15.24 | $15.24 | 69,000 | — | — |
| 2002-11-18 | $14.83 | $14.83 | 64,500 | — | — |
| 2002-11-15 | $15.01 | $15.01 | 41,200 | — | — |
| 2002-11-14 | $14.76 | $14.76 | 86,400 | — | — |
| 2002-11-13 | $14.40 | $14.40 | 65,800 | — | — |
| 2002-11-12 | $14.49 | $14.49 | 48,000 | — | — |
| 2002-11-11 | $14.40 | $14.40 | 62,700 | — | — |
| 2002-11-08 | $14.54 | $14.54 | 70,500 | — | — |
| 2002-11-07 | $14.48 | $14.48 | 55,800 | — | — |
| 2002-11-06 | $14.43 | $14.43 | 35,400 | — | — |
| 2002-11-05 | $14.26 | $14.26 | 79,000 | — | — |
| 2002-11-04 | $14.52 | $14.52 | 110,200 | — | — |
| 2002-11-01 | $14.37 | $14.37 | 42,500 | — | — |
| 2002-10-31 | $13.80 | $13.80 | 183,900 | — | — |
| 2002-10-30 | $13.89 | $13.89 | 54,400 | — | — |
| 2002-10-29 | $13.90 | $13.90 | 101,800 | — | — |
| 2002-10-28 | $13.88 | $13.88 | 133,500 | — | — |
| 2002-10-25 | $13.73 | $13.73 | 135,400 | — | — |
| 2002-10-24 | $12.33 | $12.33 | 367,500 | — | — |
| 2002-10-23 | $11.86 | $11.86 | 248,100 | — | — |
| 2002-10-22 | $12.03 | $12.03 | 282,000 | — | — |
| 2002-10-21 | $12.40 | $12.40 | 216,300 | — | — |
| 2002-10-18 | $12.90 | $12.90 | 21,300 | — | — |
| 2002-10-17 | $12.84 | $12.84 | 26,800 | — | — |
| 2002-10-16 | $12.79 | $12.79 | 66,000 | — | — |
| 2002-10-15 | $12.99 | $12.99 | 211,200 | — | — |
| 2002-10-14 | $12.69 | $12.69 | 57,900 | — | — |
| 2002-10-11 | $12.80 | $12.80 | 160,800 | — | — |
| 2002-10-10 | $12.83 | $12.83 | 92,900 | — | — |
| 2002-10-09 | $12.50 | $12.50 | 81,400 | — | — |
| 2002-10-08 | $13.31 | $13.31 | 226,700 | — | — |
| 2002-10-07 | $13.60 | $13.60 | 210,100 | — | — |
| 2002-10-04 | $14.57 | $14.57 | 78,400 | — | — |
| 2002-10-03 | $14.78 | $14.78 | 94,600 | — | — |
| 2002-10-02 | $14.90 | $14.90 | 466,800 | — | — |
| 2002-10-01 | $15.75 | $15.75 | 68,500 | — | — |
| 2002-09-30 | $14.97 | $14.97 | 100,200 | — | — |
| 2002-09-27 | $14.93 | $14.93 | 138,700 | — | — |
| 2002-09-26 | $14.99 | $14.99 | 98,700 | — | — |
| 2002-09-25 | $15.05 | $15.05 | 137,300 | — | — |
| 2002-09-24 | $15.00 | $15.00 | 33,000 | — | — |
| 2002-09-23 | $14.68 | $14.68 | 18,600 | — | — |
| 2002-09-20 | $15.03 | $15.03 | 132,900 | — | — |
| 2002-09-19 | $15.00 | $15.00 | 56,300 | — | — |
| 2002-09-18 | $15.89 | $15.89 | 65,100 | — | — |
| 2002-09-17 | $15.80 | $15.80 | 88,500 | — | — |
| 2002-09-16 | $16.44 | $16.44 | 116,300 | — | — |
| 2002-09-13 | $16.74 | $16.74 | 30,700 | — | — |
| 2002-09-12 | $16.51 | $16.51 | 54,600 | — | — |
| 2002-09-11 | $16.57 | $16.57 | 47,000 | — | — |
| 2002-09-10 | $16.96 | $16.96 | 173,200 | — | — |
| 2002-09-09 | $16.95 | $16.95 | 95,200 | — | — |
| 2002-09-06 | $16.15 | $16.15 | 51,700 | — | — |
| 2002-09-05 | $15.52 | $15.52 | 83,900 | — | — |
| 2002-09-04 | $15.53 | $15.53 | 174,500 | — | — |
| 2002-09-03 | $16.06 | $16.06 | 142,100 | — | — |
| 2002-08-30 | $15.62 | $15.62 | 110,400 | — | — |
| 2002-08-29 | $15.70 | $15.70 | 56,300 | — | — |
| 2002-08-28 | $15.31 | $15.31 | 79,800 | — | — |
| 2002-08-27 | $15.22 | $15.22 | 74,100 | — | — |
| 2002-08-26 | $15.50 | $15.50 | 55,700 | — | — |
| 2002-08-23 | $15.11 | $15.11 | 32,200 | — | — |
| 2002-08-22 | $15.50 | $15.50 | 44,000 | — | — |
| 2002-08-21 | $15.47 | $15.47 | 92,400 | — | — |
| 2002-08-20 | $14.45 | $14.45 | 65,500 | — | — |
| 2002-08-19 | $15.46 | $15.46 | 89,900 | — | — |
| 2002-08-16 | $15.60 | $15.60 | 41,800 | — | — |
| 2002-08-15 | $15.59 | $15.59 | 37,400 | — | — |
| 2002-08-14 | $15.19 | $15.19 | 122,400 | — | — |
| 2002-08-13 | $15.35 | $15.35 | 204,600 | — | — |
| 2002-08-12 | $15.50 | $15.50 | 49,000 | — | — |
| 2002-08-09 | $15.62 | $15.62 | 164,000 | — | — |
| 2002-08-08 | $15.50 | $15.50 | 288,300 | — | — |
| 2002-08-07 | $15.26 | $15.26 | 213,400 | — | — |
| 2002-08-06 | $15.19 | $15.19 | 340,700 | — | — |
| 2002-08-05 | $14.46 | $14.46 | 92,000 | — | — |
| 2002-08-02 | $13.96 | $13.96 | 89,700 | — | — |
| 2002-08-01 | $14.46 | $14.46 | 63,700 | — | — |
| 2002-07-31 | $14.40 | $14.40 | 50,300 | — | — |
| 2002-07-30 | $15.09 | $15.09 | 136,500 | — | — |
| 2002-07-29 | $15.30 | $15.30 | 80,400 | — | — |
| 2002-07-26 | $14.59 | $14.59 | 50,600 | — | — |
| 2002-07-25 | $14.42 | $14.42 | 139,700 | — | — |
| 2002-07-24 | $14.87 | $14.87 | 161,300 | — | — |
| 2002-07-23 | $14.87 | $14.87 | 96,400 | — | — |
| 2002-07-22 | $14.76 | $14.76 | 74,300 | — | — |
| 2002-07-19 | $14.77 | $14.77 | 393,300 | — | — |
| 2002-07-18 | $14.90 | $14.90 | 160,600 | — | — |
| 2002-07-17 | $15.07 | $15.07 | 147,600 | — | — |
| 2002-07-16 | $15.11 | $15.11 | 125,300 | — | — |
| 2002-07-15 | $15.60 | $15.60 | 109,000 | — | — |
| 2002-07-12 | $15.85 | $15.85 | 201,100 | — | — |
| 2002-07-11 | $15.58 | $15.58 | 124,200 | — | — |
| 2002-07-10 | $16.37 | $16.37 | 47,700 | — | — |
| 2002-07-09 | $17.45 | $17.45 | 123,300 | — | — |
| 2002-07-08 | $17.75 | $17.75 | 123,800 | — | — |
| 2002-07-05 | $18.18 | $18.18 | 15,500 | — | — |
| 2002-07-03 | $18.11 | $18.11 | 52,600 | — | — |
| 2002-07-02 | $18.39 | $18.39 | 64,700 | — | — |
| 2002-07-01 | $18.62 | $18.62 | 86,600 | — | — |
| 2002-06-28 | $19.39 | $19.39 | 136,100 | — | — |
| 2002-06-27 | $19.49 | $19.49 | 122,200 | — | — |
| 2002-06-26 | $19.00 | $19.00 | 69,200 | — | — |
| 2002-06-25 | $19.00 | $19.00 | 37,500 | — | — |
| 2002-06-24 | $18.46 | $18.46 | 55,800 | — | — |
| 2002-06-21 | $18.41 | $18.41 | 38,300 | — | — |
| 2002-06-20 | $18.73 | $18.73 | 64,400 | — | — |
| 2002-06-19 | $19.15 | $19.15 | 103,800 | — | — |
| 2002-06-18 | $19.50 | $19.50 | 24,300 | — | — |
| 2002-06-17 | $19.69 | $19.69 | 30,600 | — | — |
| 2002-06-14 | $19.37 | $19.37 | 50,600 | — | — |
| 2002-06-13 | $19.11 | $19.11 | 162,100 | — | — |
| 2002-06-12 | $19.54 | $19.54 | 189,300 | — | — |
| 2002-06-11 | $19.49 | $19.49 | 174,600 | — | — |
| 2002-06-10 | $19.55 | $19.55 | 93,000 | — | — |
| 2002-06-07 | $19.64 | $19.64 | 164,200 | — | — |
| 2002-06-06 | $19.69 | $19.69 | 210,800 | — | — |
| 2002-06-05 | $19.50 | $19.50 | 148,700 | — | — |
| 2002-06-04 | $19.89 | $19.89 | 91,900 | — | — |
| 2002-06-03 | $19.78 | $19.78 | 117,200 | — | — |
| 2002-05-31 | $20.21 | $20.21 | 70,800 | — | — |
| 2002-05-30 | $19.98 | $19.98 | 47,100 | — | — |
| 2002-05-29 | $20.28 | $20.28 | 258,300 | — | — |
| 2002-05-28 | $20.00 | $20.00 | 152,000 | — | — |
| 2002-05-24 | $19.98 | $19.98 | 91,000 | — | — |
| 2002-05-23 | $19.85 | $19.85 | 96,900 | — | — |
| 2002-05-22 | $19.29 | $19.29 | 98,500 | — | — |
| 2002-05-21 | $18.80 | $18.80 | 69,900 | — | — |
| 2002-05-20 | $19.63 | $19.63 | 96,200 | — | — |
| 2002-05-17 | $19.70 | $19.70 | 32,100 | — | — |
| 2002-05-16 | $19.69 | $19.69 | 34,400 | — | — |
| 2002-05-15 | $19.65 | $19.65 | 37,900 | — | — |
| 2002-05-14 | $19.23 | $19.23 | 47,200 | — | — |
| 2002-05-13 | $19.10 | $19.10 | 25,300 | — | — |
| 2002-05-10 | $18.30 | $18.30 | 156,000 | — | — |
| 2002-05-09 | $18.94 | $18.94 | 156,500 | — | — |
| 2002-05-08 | $19.84 | $19.84 | 101,100 | — | — |
| 2002-05-07 | $18.22 | $18.22 | 98,400 | — | — |
| 2002-05-06 | $18.20 | $18.20 | 92,800 | — | — |
| 2002-05-03 | $18.13 | $18.13 | 105,200 | — | — |
| 2002-05-02 | $18.36 | $18.36 | 37,200 | — | — |
| 2002-05-01 | $18.61 | $18.61 | 68,000 | — | — |
| 2002-04-30 | $18.25 | $18.25 | 189,800 | — | — |
| 2002-04-29 | $17.75 | $17.75 | 154,200 | — | — |
| 2002-04-26 | $18.11 | $18.11 | 95,000 | — | — |
| 2002-04-25 | $18.29 | $18.29 | 167,300 | — | — |
| 2002-04-24 | $18.70 | $18.70 | 344,500 | — | — |
| 2002-04-23 | $17.61 | $17.61 | 67,600 | — | — |
| 2002-04-22 | $17.85 | $17.85 | 104,300 | — | — |
| 2002-04-19 | $18.20 | $18.20 | 71,200 | — | — |
| 2002-04-18 | $18.25 | $18.25 | 21,600 | — | — |
| 2002-04-17 | $18.27 | $18.27 | 95,600 | — | — |
| 2002-04-16 | $18.50 | $18.50 | 86,200 | — | — |
| 2002-04-15 | $18.75 | $18.75 | 141,800 | — | — |
| 2002-04-12 | $18.18 | $18.18 | 102,200 | — | — |
| 2002-04-11 | $18.13 | $18.13 | 39,500 | — | — |
| 2002-04-10 | $18.24 | $18.24 | 77,200 | — | — |
| 2002-04-09 | $17.93 | $17.93 | 28,900 | — | — |
| 2002-04-08 | $18.55 | $18.55 | 46,700 | — | — |
| 2002-04-05 | $18.22 | $18.22 | 65,900 | — | — |
| 2002-04-04 | $18.00 | $18.00 | 45,500 | — | — |
| 2002-04-03 | $18.41 | $18.41 | 104,300 | — | — |
| 2002-04-02 | $18.86 | $18.86 | 89,800 | — | — |
| 2002-04-01 | $18.85 | $18.85 | 59,100 | — | — |
| 2002-03-28 | $19.10 | $19.10 | 115,400 | — | — |
| 2002-03-27 | $18.84 | $18.84 | 49,800 | — | — |
| 2002-03-26 | $19.05 | $19.05 | 69,500 | — | — |
| 2002-03-25 | $18.60 | $18.60 | 143,100 | — | — |
| 2002-03-22 | $18.52 | $18.52 | 92,700 | — | — |
| 2002-03-21 | $18.61 | $18.61 | 66,300 | — | — |
| 2002-03-20 | $18.59 | $18.59 | 59,100 | — | — |
| 2002-03-19 | $19.35 | $19.35 | 50,400 | — | — |
| 2002-03-18 | $18.96 | $18.96 | 38,400 | — | — |
| 2002-03-15 | $19.02 | $19.02 | 39,800 | — | — |
| 2002-03-14 | $18.83 | $18.83 | 22,200 | — | — |
| 2002-03-13 | $19.03 | $19.03 | 94,400 | — | — |
| 2002-03-12 | $18.84 | $18.84 | 195,200 | — | — |
| 2002-03-11 | $19.25 | $19.25 | 405,000 | — | — |
| 2002-03-08 | $19.64 | $19.64 | 184,700 | — | — |
| 2002-03-07 | $19.22 | $19.22 | 72,500 | — | — |
| 2002-03-06 | $20.03 | $20.03 | 141,200 | — | — |
| 2002-03-05 | $19.73 | $19.73 | 186,100 | — | — |
| 2002-03-04 | $19.26 | $19.26 | 129,000 | — | — |
| 2002-03-01 | $19.29 | $19.29 | 266,500 | — | — |
| 2002-02-28 | $19.47 | $19.47 | 442,000 | — | — |
| 2002-02-27 | $19.20 | $19.20 | 147,000 | — | — |
| 2002-02-26 | $18.60 | $18.60 | 656,300 | — | — |
| 2002-02-25 | $18.42 | $18.42 | 105,600 | — | — |
| 2002-02-22 | $18.64 | $18.64 | 54,700 | — | — |
| 2002-02-21 | $18.05 | $18.05 | 94,100 | — | — |
| 2002-02-20 | $18.65 | $18.65 | 524,500 | — | — |
| 2002-02-19 | $18.09 | $18.09 | 192,000 | — | — |
| 2002-02-15 | $18.37 | $18.37 | 75,600 | — | — |
| 2002-02-14 | $18.49 | $18.49 | 45,300 | — | — |
| 2002-02-13 | $18.48 | $18.48 | 132,700 | — | — |
| 2002-02-12 | $18.85 | $18.85 | 245,300 | — | — |
| 2002-02-11 | $18.07 | $18.07 | 219,200 | — | — |
| 2002-02-08 | $17.64 | $17.64 | 145,500 | — | — |
| 2002-02-07 | $17.41 | $17.41 | 366,900 | — | — |
| 2002-02-06 | $17.33 | $17.33 | 317,200 | — | — |
| 2002-02-05 | $17.00 | $17.00 | 439,400 | — | — |
| 2002-02-04 | $16.98 | $16.98 | 219,500 | — | — |
| 2002-02-01 | $16.92 | $16.92 | 566,200 | — | — |
| 2002-01-31 | $17.04 | $17.04 | 538,500 | — | — |
| 2002-01-30 | $16.50 | $16.50 | 755,700 | — | — |
| 2002-01-29 | $16.03 | $16.03 | 217,500 | — | — |
| 2002-01-28 | $16.34 | $16.34 | 393,500 | — | — |
| 2002-01-25 | $16.96 | $16.96 | 178,200 | — | — |
| 2002-01-24 | $16.84 | $16.84 | 270,700 | — | — |
| 2002-01-23 | $16.95 | $16.95 | 474,600 | — | — |
| 2002-01-22 | $17.05 | $17.05 | 258,800 | — | — |
| 2002-01-18 | $17.53 | $17.53 | 382,200 | — | — |
| 2002-01-17 | $17.94 | $17.94 | 254,500 | — | — |
| 2002-01-16 | $17.97 | $17.97 | 337,400 | — | — |
| 2002-01-15 | $17.91 | $17.91 | 150,000 | — | — |
| 2002-01-14 | $18.41 | $18.41 | 182,200 | — | — |
| 2002-01-11 | $18.21 | $18.21 | 216,400 | — | — |
| 2002-01-10 | $18.80 | $18.80 | 84,700 | — | — |
| 2002-01-09 | $18.46 | $18.46 | 119,900 | — | — |
| 2002-01-08 | $18.71 | $18.71 | 77,400 | — | — |
| 2002-01-07 | $19.47 | $19.47 | 54,300 | — | — |
| 2002-01-04 | $19.12 | $19.12 | 229,400 | — | — |
| 2002-01-03 | $18.90 | $18.90 | 250,900 | — | — |
| 2002-01-02 | $19.87 | $19.87 | 261,000 | — | — |