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
- 1980-10-01 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 | $16.24 | $27.27 | 424,575 | — | — |
| 2002-12-30 | $16.34 | $27.44 | 413,550 | — | — |
| 2002-12-27 | $16.20 | $27.21 | 470,925 | — | — |
| 2002-12-26 | $16.47 | $27.66 | 383,400 | — | — |
| 2002-12-24 | $16.35 | $27.46 | 148,725 | — | — |
| 2002-12-23 | $16.34 | $27.44 | 680,625 | — | — |
| 2002-12-20 | $16.34 | $27.44 | 947,025 | — | — |
| 2002-12-19 | $16.24 | $27.27 | 691,875 | — | — |
| 2002-12-18 | $16.40 | $27.54 | 438,075 | — | — |
| 2002-12-17 | $16.66 | $27.98 | 583,875 | — | — |
| 2002-12-16 | $16.64 | $27.94 | 1,148,175 | — | — |
| 2002-12-13 | $16.63 | $27.92 | 752,850 | — | — |
| 2002-12-12 | $16.61 | $27.90 | 291,600 | — | — |
| 2002-12-11 | $16.80 | $28.22 | 739,800 | — | — |
| 2002-12-10 | $16.57 | $27.83 | 485,550 | — | — |
| 2002-12-09 | $16.25 | $27.29 | 672,975 | — | — |
| 2002-12-06 | $16.59 | $27.86 | 544,500 | — | — |
| 2002-12-05 | $16.52 | $27.74 | 389,700 | — | — |
| 2002-12-04 | $16.77 | $28.17 | 909,225 | — | — |
| 2002-12-03 | $16.71 | $28.06 | 1,107,000 | — | — |
| 2002-12-02 | $16.59 | $27.86 | 1,556,100 | — | — |
| 2002-11-29 | $16.51 | $27.72 | 452,700 | — | — |
| 2002-11-27 | $16.68 | $28.01 | 524,700 | — | — |
| 2002-11-26 | $16.23 | $27.26 | 654,075 | — | — |
| 2002-11-25 | $16.60 | $27.89 | 437,625 | — | — |
| 2002-11-22 | $16.76 | $28.15 | 740,925 | — | — |
| 2002-11-21 | $16.87 | $28.33 | 855,450 | — | — |
| 2002-11-20 | $16.60 | $27.88 | 517,500 | — | — |
| 2002-11-19 | $16.32 | $27.41 | 582,075 | — | — |
| 2002-11-18 | $16.18 | $27.17 | 458,550 | — | — |
| 2002-11-15 | $16.48 | $27.67 | 399,825 | — | — |
| 2002-11-14 | $16.35 | $27.46 | 426,150 | — | — |
| 2002-11-13 | $15.99 | $26.85 | 959,625 | — | — |
| 2002-11-12 | $15.86 | $26.64 | 666,000 | — | — |
| 2002-11-11 | $15.84 | $26.59 | 405,450 | — | — |
| 2002-11-08 | $16.02 | $26.90 | 527,400 | — | — |
| 2002-11-07 | $16.07 | $26.98 | 828,225 | — | — |
| 2002-11-06 | $16.45 | $27.63 | 671,400 | — | — |
| 2002-11-05 | $16.25 | $27.29 | 613,350 | — | — |
| 2002-11-04 | $16.30 | $27.38 | 696,825 | — | — |
| 2002-11-01 | $16.00 | $26.88 | 600,750 | — | — |
| 2002-10-31 | $15.91 | $26.72 | 792,000 | — | — |
| 2002-10-30 | $15.90 | $26.71 | 837,225 | — | — |
| 2002-10-29 | $15.89 | $26.68 | 810,675 | — | — |
| 2002-10-28 | $16.16 | $27.14 | 841,500 | — | — |
| 2002-10-25 | $16.31 | $27.39 | 2,283,525 | — | — |
| 2002-10-24 | $16.04 | $26.94 | 1,471,275 | — | — |
| 2002-10-23 | $15.89 | $26.68 | 1,550,700 | — | — |
| 2002-10-22 | $15.77 | $26.49 | 1,586,925 | — | — |
| 2002-10-21 | $15.60 | $26.21 | 1,888,425 | — | — |
| 2002-10-18 | $16.11 | $27.06 | 1,001,925 | — | — |
| 2002-10-17 | $16.28 | $27.34 | 1,297,350 | — | — |
| 2002-10-16 | $15.91 | $26.71 | 720,675 | — | — |
| 2002-10-15 | $16.07 | $26.98 | 1,523,700 | — | — |
| 2002-10-14 | $15.45 | $25.94 | 576,225 | — | — |
| 2002-10-11 | $15.44 | $25.94 | 1,137,375 | — | — |
| 2002-10-10 | $15.20 | $25.53 | 800,100 | — | — |
| 2002-10-09 | $14.43 | $24.23 | 962,100 | — | — |
| 2002-10-08 | $15.18 | $25.49 | 992,025 | — | — |
| 2002-10-07 | $14.37 | $24.14 | 765,450 | — | — |
| 2002-10-04 | $14.60 | $24.53 | 1,133,325 | — | — |
| 2002-10-03 | $15.17 | $25.48 | 1,096,425 | — | — |
| 2002-10-02 | $15.50 | $26.03 | 780,750 | — | — |
| 2002-10-01 | $16.08 | $26.93 | 1,072,575 | — | — |
| 2002-09-30 | $15.23 | $25.51 | 842,400 | — | — |
| 2002-09-27 | $15.33 | $25.68 | 551,700 | — | — |
| 2002-09-26 | $15.84 | $26.54 | 622,575 | — | — |
| 2002-09-25 | $15.42 | $25.83 | 937,125 | — | — |
| 2002-09-24 | $14.96 | $25.07 | 1,047,375 | — | — |
| 2002-09-23 | $15.38 | $25.77 | 1,088,775 | — | — |
| 2002-09-20 | $15.28 | $25.59 | 1,599,075 | — | — |
| 2002-09-19 | $15.29 | $25.62 | 983,475 | — | — |
| 2002-09-18 | $15.56 | $26.06 | 691,200 | — | — |
| 2002-09-17 | $15.56 | $26.07 | 619,425 | — | — |
| 2002-09-16 | $16.02 | $26.83 | 416,025 | — | — |
| 2002-09-13 | $16.12 | $27.01 | 987,750 | — | — |
| 2002-09-12 | $15.93 | $26.69 | 780,975 | — | — |
| 2002-09-11 | $16.32 | $27.34 | 367,875 | — | — |
| 2002-09-10 | $16.35 | $27.38 | 717,525 | — | — |
| 2002-09-09 | $16.40 | $27.47 | 630,900 | — | — |
| 2002-09-06 | $16.20 | $27.15 | 587,025 | — | — |
| 2002-09-05 | $16.13 | $27.03 | 581,850 | — | — |
| 2002-09-04 | $16.15 | $27.06 | 786,825 | — | — |
| 2002-09-03 | $16.10 | $26.97 | 751,275 | — | — |
| 2002-08-30 | $16.60 | $27.81 | 392,175 | — | — |
| 2002-08-29 | $16.54 | $27.70 | 674,775 | — | — |
| 2002-08-28 | $16.36 | $27.41 | 674,325 | — | — |
| 2002-08-27 | $16.57 | $27.76 | 548,325 | — | — |
| 2002-08-26 | $16.62 | $27.85 | 408,825 | — | — |
| 2002-08-23 | $16.44 | $27.55 | 474,750 | — | — |
| 2002-08-22 | $16.82 | $28.18 | 620,100 | — | — |
| 2002-08-21 | $16.54 | $27.71 | 331,425 | — | — |
| 2002-08-20 | $16.44 | $27.53 | 540,000 | — | — |
| 2002-08-19 | $16.56 | $27.73 | 499,725 | — | — |
| 2002-08-16 | $16.33 | $27.36 | 784,350 | — | — |
| 2002-08-15 | $16.32 | $27.33 | 621,000 | — | — |
| 2002-08-14 | $16.31 | $27.32 | 573,525 | — | — |
| 2002-08-13 | $15.69 | $26.29 | 655,875 | — | — |
| 2002-08-12 | $16.10 | $26.97 | 641,250 | — | — |
| 2002-08-09 | $16.14 | $27.03 | 562,500 | — | — |
| 2002-08-08 | $15.85 | $26.56 | 486,225 | — | — |
| 2002-08-07 | $15.40 | $25.80 | 607,725 | — | — |
| 2002-08-06 | $15.21 | $25.48 | 626,625 | — | — |
| 2002-08-05 | $14.99 | $25.11 | 1,124,775 | — | — |
| 2002-08-02 | $15.40 | $25.81 | 956,250 | — | — |
| 2002-08-01 | $15.76 | $26.41 | 700,200 | — | — |
| 2002-07-31 | $16.11 | $26.98 | 868,725 | — | — |
| 2002-07-30 | $15.77 | $26.42 | 932,400 | — | — |
| 2002-07-29 | $15.83 | $26.51 | 1,203,075 | — | — |
| 2002-07-26 | $14.78 | $24.76 | 874,125 | — | — |
| 2002-07-25 | $14.37 | $24.07 | 889,875 | — | — |
| 2002-07-24 | $14.41 | $24.15 | 1,298,250 | — | — |
| 2002-07-23 | $13.90 | $23.29 | 2,209,725 | — | — |
| 2002-07-22 | $13.78 | $23.08 | 2,178,900 | — | — |
| 2002-07-19 | $14.61 | $24.48 | 1,220,175 | — | — |
| 2002-07-18 | $14.76 | $24.73 | 879,075 | — | — |
| 2002-07-17 | $15.25 | $25.55 | 1,001,700 | — | — |
| 2002-07-16 | $15.45 | $25.89 | 956,475 | — | — |
| 2002-07-15 | $15.68 | $26.26 | 1,289,025 | — | — |
| 2002-07-12 | $15.67 | $26.25 | 1,036,575 | — | — |
| 2002-07-11 | $15.72 | $26.33 | 1,211,850 | — | — |
| 2002-07-10 | $15.50 | $25.97 | 1,005,525 | — | — |
| 2002-07-09 | $15.96 | $26.74 | 839,925 | — | — |
| 2002-07-08 | $16.49 | $27.63 | 493,650 | — | — |
| 2002-07-05 | $16.59 | $27.79 | 278,100 | — | — |
| 2002-07-03 | $16.16 | $27.07 | 699,525 | — | — |
| 2002-07-02 | $16.33 | $27.36 | 1,066,275 | — | — |
| 2002-07-01 | $16.66 | $27.84 | 643,500 | — | — |
| 2002-06-28 | $16.98 | $28.37 | 905,400 | — | — |
| 2002-06-27 | $16.76 | $28.01 | 986,625 | — | — |
| 2002-06-26 | $16.64 | $27.82 | 1,148,625 | — | — |
| 2002-06-25 | $16.73 | $27.96 | 1,383,750 | — | — |
| 2002-06-24 | $16.80 | $28.08 | 1,036,350 | — | — |
| 2002-06-21 | $17.12 | $28.62 | 1,412,775 | — | — |
| 2002-06-20 | $17.16 | $28.68 | 967,050 | — | — |
| 2002-06-19 | $17.34 | $28.98 | 609,300 | — | — |
| 2002-06-18 | $17.50 | $29.24 | 1,271,700 | — | — |
| 2002-06-17 | $17.58 | $29.38 | 1,078,425 | — | — |
| 2002-06-14 | $17.30 | $28.91 | 1,134,900 | — | — |
| 2002-06-13 | $17.24 | $28.80 | 853,650 | — | — |
| 2002-06-12 | $17.53 | $29.30 | 1,040,850 | — | — |
| 2002-06-11 | $17.56 | $29.35 | 607,725 | — | — |
| 2002-06-10 | $18.01 | $30.10 | 601,200 | — | — |
| 2002-06-07 | $17.91 | $29.93 | 664,875 | — | — |
| 2002-06-06 | $17.82 | $29.78 | 583,425 | — | — |
| 2002-06-05 | $18.01 | $30.10 | 935,100 | — | — |
| 2002-06-04 | $17.67 | $29.52 | 902,925 | — | — |
| 2002-06-03 | $17.86 | $29.85 | 1,041,750 | — | — |
| 2002-05-31 | $17.94 | $29.98 | 1,319,850 | — | — |
| 2002-05-30 | $17.88 | $29.89 | 1,160,100 | — | — |
| 2002-05-29 | $18.06 | $30.19 | 500,850 | — | — |
| 2002-05-28 | $18.04 | $30.14 | 763,650 | — | — |
| 2002-05-24 | $18.12 | $30.28 | 484,650 | — | — |
| 2002-05-23 | $18.13 | $30.30 | 745,200 | — | — |
| 2002-05-22 | $18.05 | $30.16 | 952,650 | — | — |
| 2002-05-21 | $17.96 | $30.02 | 741,375 | — | — |
| 2002-05-20 | $17.97 | $30.03 | 627,975 | — | — |
| 2002-05-17 | $18.31 | $30.60 | 671,175 | — | — |
| 2002-05-16 | $18.14 | $30.31 | 611,100 | — | — |
| 2002-05-15 | $18.01 | $30.10 | 514,800 | — | — |
| 2002-05-14 | $18.04 | $30.15 | 645,300 | — | — |
| 2002-05-13 | $18.07 | $30.20 | 459,225 | — | — |
| 2002-05-10 | $17.79 | $29.72 | 408,375 | — | — |
| 2002-05-09 | $17.91 | $29.93 | 589,725 | — | — |
| 2002-05-08 | $18.04 | $30.14 | 650,250 | — | — |
| 2002-05-07 | $17.90 | $29.91 | 906,750 | — | — |
| 2002-05-06 | $18.06 | $30.18 | 621,225 | — | — |
| 2002-05-03 | $18.27 | $30.53 | 649,800 | — | — |
| 2002-05-02 | $18.27 | $30.53 | 618,075 | — | — |
| 2002-05-01 | $18.34 | $30.65 | 616,050 | — | — |
| 2002-04-30 | $18.17 | $30.37 | 641,025 | — | — |
| 2002-04-29 | $18.06 | $30.18 | 1,843,650 | — | — |
| 2002-04-26 | $18.05 | $30.17 | 1,023,075 | — | — |
| 2002-04-25 | $18.00 | $30.09 | 963,225 | — | — |
| 2002-04-24 | $18.20 | $30.42 | 1,010,025 | — | — |
| 2002-04-23 | $18.03 | $30.13 | 952,425 | — | — |
| 2002-04-22 | $18.30 | $30.58 | 715,500 | — | — |
| 2002-04-19 | $18.36 | $30.68 | 388,800 | — | — |
| 2002-04-18 | $18.20 | $30.42 | 730,350 | — | — |
| 2002-04-17 | $18.51 | $30.93 | 407,475 | — | — |
| 2002-04-16 | $18.39 | $30.73 | 353,700 | — | — |
| 2002-04-15 | $18.23 | $30.47 | 588,825 | — | — |
| 2002-04-12 | $18.45 | $30.83 | 348,075 | — | — |
| 2002-04-11 | $18.28 | $30.56 | 357,975 | — | — |
| 2002-04-10 | $18.56 | $31.01 | 720,450 | — | — |
| 2002-04-09 | $18.27 | $30.53 | 857,250 | — | — |
| 2002-04-08 | $18.04 | $30.14 | 746,550 | — | — |
| 2002-04-05 | $18.03 | $30.13 | 598,950 | — | — |
| 2002-04-04 | $17.79 | $29.73 | 639,450 | — | — |
| 2002-04-03 | $17.77 | $29.70 | 842,625 | — | — |
| 2002-04-02 | $17.79 | $29.67 | 780,750 | — | — |
| 2002-04-01 | $17.67 | $29.47 | 682,200 | — | — |
| 2002-03-28 | $17.91 | $29.86 | 569,700 | — | — |
| 2002-03-27 | $17.86 | $29.78 | 529,650 | — | — |
| 2002-03-26 | $17.53 | $29.24 | 604,125 | — | — |
| 2002-03-25 | $17.66 | $29.45 | 672,750 | — | — |
| 2002-03-22 | $17.84 | $29.75 | 489,600 | — | — |
| 2002-03-21 | $17.95 | $29.93 | 654,300 | — | — |
| 2002-03-20 | $17.95 | $29.93 | 481,725 | — | — |
| 2002-03-19 | $18.07 | $30.13 | 589,950 | — | — |
| 2002-03-18 | $18.13 | $30.24 | 1,055,925 | — | — |
| 2002-03-15 | $18.22 | $30.38 | 819,450 | — | — |
| 2002-03-14 | $18.08 | $30.15 | 550,125 | — | — |
| 2002-03-13 | $17.96 | $29.95 | 739,800 | — | — |
| 2002-03-12 | $18.12 | $30.21 | 891,000 | — | — |
| 2002-03-11 | $18.18 | $30.31 | 583,425 | — | — |
| 2002-03-08 | $18.31 | $30.53 | 849,600 | — | — |
| 2002-03-07 | $18.27 | $30.47 | 798,300 | — | — |
| 2002-03-06 | $18.57 | $30.96 | 746,550 | — | — |
| 2002-03-05 | $18.49 | $30.83 | 1,176,750 | — | — |
| 2002-03-04 | $18.60 | $31.02 | 1,082,925 | — | — |
| 2002-03-01 | $18.06 | $30.11 | 1,177,875 | — | — |
| 2002-02-28 | $17.86 | $29.78 | 1,271,700 | — | — |
| 2002-02-27 | $17.81 | $29.69 | 1,205,100 | — | — |
| 2002-02-26 | $17.68 | $29.47 | 1,093,275 | — | — |
| 2002-02-25 | $17.52 | $29.21 | 1,428,750 | — | — |
| 2002-02-22 | $16.98 | $28.32 | 891,675 | — | — |
| 2002-02-21 | $16.85 | $28.09 | 383,400 | — | — |
| 2002-02-20 | $17.09 | $28.49 | 375,975 | — | — |
| 2002-02-19 | $16.98 | $28.31 | 683,550 | — | — |
| 2002-02-15 | $17.02 | $28.38 | 489,600 | — | — |
| 2002-02-14 | $17.12 | $28.55 | 359,325 | — | — |
| 2002-02-13 | $17.06 | $28.45 | 1,229,400 | — | — |
| 2002-02-12 | $16.64 | $27.75 | 400,950 | — | — |
| 2002-02-11 | $16.64 | $27.75 | 674,100 | — | — |
| 2002-02-08 | $16.66 | $27.78 | 870,525 | — | — |
| 2002-02-07 | $16.44 | $27.41 | 887,400 | — | — |
| 2002-02-06 | $16.44 | $27.42 | 931,725 | — | — |
| 2002-02-05 | $16.48 | $27.48 | 634,725 | — | — |
| 2002-02-04 | $16.55 | $27.60 | 442,575 | — | — |
| 2002-02-01 | $16.82 | $28.05 | 491,400 | — | — |
| 2002-01-31 | $16.88 | $28.15 | 847,575 | — | — |
| 2002-01-30 | $16.54 | $27.58 | 1,224,675 | — | — |
| 2002-01-29 | $16.39 | $27.32 | 988,650 | — | — |
| 2002-01-28 | $16.72 | $27.89 | 1,779,975 | — | — |
| 2002-01-25 | $17.09 | $28.50 | 604,350 | — | — |
| 2002-01-24 | $17.01 | $28.37 | 1,032,525 | — | — |
| 2002-01-23 | $16.94 | $28.24 | 1,112,400 | — | — |
| 2002-01-22 | $16.78 | $27.98 | 575,550 | — | — |
| 2002-01-18 | $16.86 | $28.12 | 860,850 | — | — |
| 2002-01-17 | $16.93 | $28.23 | 696,375 | — | — |
| 2002-01-16 | $16.86 | $28.12 | 699,075 | — | — |
| 2002-01-15 | $16.99 | $28.32 | 481,275 | — | — |
| 2002-01-14 | $16.82 | $28.05 | 475,875 | — | — |
| 2002-01-11 | $16.96 | $28.28 | 518,175 | — | — |
| 2002-01-10 | $17.15 | $28.60 | 547,200 | — | — |
| 2002-01-09 | $17.05 | $28.43 | 691,200 | — | — |
| 2002-01-08 | $17.01 | $28.36 | 589,050 | — | — |
| 2002-01-07 | $17.08 | $28.41 | 453,600 | — | — |
| 2002-01-04 | $17.30 | $28.78 | 442,800 | — | — |
| 2002-01-03 | $17.16 | $28.54 | 983,700 | — | — |
| 2002-01-02 | $17.24 | $28.68 | 436,950 | — | — |