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
- 1990-04-20 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 | $15.50 | $18.37 | 257,300 | — | — |
| 2002-12-30 | $15.90 | $18.85 | 172,300 | — | — |
| 2002-12-27 | $15.98 | $18.94 | 121,500 | — | — |
| 2002-12-26 | $16.30 | $19.32 | 92,100 | — | — |
| 2002-12-24 | $16.52 | $19.58 | 61,400 | — | — |
| 2002-12-23 | $16.53 | $19.50 | 206,900 | — | — |
| 2002-12-20 | $16.90 | $19.94 | 233,700 | — | — |
| 2002-12-19 | $17.19 | $20.28 | 127,000 | — | — |
| 2002-12-18 | $17.31 | $20.42 | 154,000 | — | — |
| 2002-12-17 | $17.71 | $20.89 | 141,300 | — | — |
| 2002-12-16 | $17.50 | $20.65 | 133,800 | — | — |
| 2002-12-13 | $16.71 | $19.71 | 168,500 | — | — |
| 2002-12-12 | $16.92 | $19.96 | 96,200 | — | — |
| 2002-12-11 | $16.72 | $19.72 | 158,800 | — | — |
| 2002-12-10 | $16.63 | $19.62 | 482,500 | — | — |
| 2002-12-09 | $16.50 | $19.47 | 143,700 | — | — |
| 2002-12-06 | $16.52 | $19.49 | 180,300 | — | — |
| 2002-12-05 | $16.49 | $19.45 | 190,400 | — | — |
| 2002-12-04 | $16.86 | $19.89 | 136,500 | — | — |
| 2002-12-03 | $16.68 | $19.68 | 174,900 | — | — |
| 2002-12-02 | $17.36 | $20.48 | 137,400 | — | — |
| 2002-11-29 | $17.00 | $20.06 | 66,000 | — | — |
| 2002-11-27 | $17.18 | $20.27 | 157,800 | — | — |
| 2002-11-26 | $16.35 | $19.29 | 133,600 | — | — |
| 2002-11-25 | $16.22 | $19.14 | 191,800 | — | — |
| 2002-11-22 | $16.15 | $19.05 | 213,200 | — | — |
| 2002-11-21 | $15.31 | $18.06 | 169,600 | — | — |
| 2002-11-20 | $15.00 | $17.70 | 281,300 | — | — |
| 2002-11-19 | $14.50 | $17.11 | 188,400 | — | — |
| 2002-11-18 | $14.23 | $16.79 | 135,300 | — | — |
| 2002-11-15 | $14.18 | $16.73 | 146,500 | — | — |
| 2002-11-14 | $14.10 | $16.63 | 80,200 | — | — |
| 2002-11-13 | $14.00 | $16.52 | 121,400 | — | — |
| 2002-11-12 | $14.00 | $16.52 | 194,100 | — | — |
| 2002-11-11 | $13.98 | $16.49 | 270,400 | — | — |
| 2002-11-08 | $14.43 | $17.02 | 261,300 | — | — |
| 2002-11-07 | $14.61 | $17.24 | 947,400 | — | — |
| 2002-11-06 | $17.09 | $20.16 | 161,000 | — | — |
| 2002-11-05 | $17.07 | $20.14 | 187,000 | — | — |
| 2002-11-04 | $16.32 | $19.25 | 196,200 | — | — |
| 2002-11-01 | $16.00 | $18.88 | 116,100 | — | — |
| 2002-10-31 | $16.02 | $18.90 | 181,400 | — | — |
| 2002-10-30 | $15.65 | $18.46 | 139,200 | — | — |
| 2002-10-29 | $15.96 | $18.83 | 178,600 | — | — |
| 2002-10-28 | $15.61 | $18.42 | 140,100 | — | — |
| 2002-10-25 | $15.90 | $18.76 | 196,500 | — | — |
| 2002-10-24 | $15.70 | $18.52 | 223,200 | — | — |
| 2002-10-23 | $16.23 | $19.15 | 175,400 | — | — |
| 2002-10-22 | $16.45 | $19.41 | 183,400 | — | — |
| 2002-10-21 | $16.75 | $19.76 | 329,400 | — | — |
| 2002-10-18 | $17.09 | $20.16 | 87,800 | — | — |
| 2002-10-17 | $17.30 | $20.41 | 132,300 | — | — |
| 2002-10-16 | $16.34 | $19.28 | 100,300 | — | — |
| 2002-10-15 | $17.15 | $20.23 | 117,900 | — | — |
| 2002-10-14 | $16.26 | $19.18 | 82,800 | — | — |
| 2002-10-11 | $16.28 | $19.21 | 199,700 | — | — |
| 2002-10-10 | $15.59 | $18.39 | 259,300 | — | — |
| 2002-10-09 | $15.04 | $17.74 | 230,600 | — | — |
| 2002-10-08 | $15.62 | $18.43 | 108,400 | — | — |
| 2002-10-07 | $15.55 | $18.34 | 409,500 | — | — |
| 2002-10-04 | $16.00 | $18.88 | 223,800 | — | — |
| 2002-10-03 | $16.30 | $19.23 | 147,900 | — | — |
| 2002-10-02 | $16.36 | $19.30 | 103,800 | — | — |
| 2002-10-01 | $17.13 | $20.21 | 170,600 | — | — |
| 2002-09-30 | $16.48 | $19.44 | 164,200 | — | — |
| 2002-09-27 | $16.05 | $18.93 | 93,900 | — | — |
| 2002-09-26 | $16.27 | $19.19 | 105,400 | — | — |
| 2002-09-25 | $16.16 | $18.97 | 150,900 | — | — |
| 2002-09-24 | $15.86 | $18.62 | 151,300 | — | — |
| 2002-09-23 | $16.31 | $19.15 | 99,400 | — | — |
| 2002-09-20 | $16.97 | $19.92 | 199,600 | — | — |
| 2002-09-19 | $16.29 | $19.12 | 184,400 | — | — |
| 2002-09-18 | $17.28 | $20.28 | 116,100 | — | — |
| 2002-09-17 | $17.45 | $20.48 | 114,500 | — | — |
| 2002-09-16 | $17.65 | $20.72 | 101,300 | — | — |
| 2002-09-13 | $17.81 | $20.91 | 215,100 | — | — |
| 2002-09-12 | $17.88 | $20.99 | 218,000 | — | — |
| 2002-09-11 | $18.20 | $21.36 | 110,500 | — | — |
| 2002-09-10 | $17.98 | $21.11 | 88,200 | — | — |
| 2002-09-09 | $18.00 | $21.13 | 172,100 | — | — |
| 2002-09-06 | $18.42 | $21.62 | 81,700 | — | — |
| 2002-09-05 | $18.21 | $21.38 | 96,700 | — | — |
| 2002-09-04 | $18.67 | $21.92 | 135,100 | — | — |
| 2002-09-03 | $18.18 | $21.34 | 131,500 | — | — |
| 2002-08-30 | $18.30 | $21.48 | 156,400 | — | — |
| 2002-08-29 | $18.92 | $22.21 | 114,000 | — | — |
| 2002-08-28 | $18.43 | $21.63 | 112,500 | — | — |
| 2002-08-27 | $18.94 | $22.23 | 189,600 | — | — |
| 2002-08-26 | $19.40 | $22.77 | 277,300 | — | — |
| 2002-08-23 | $19.04 | $22.35 | 149,000 | — | — |
| 2002-08-22 | $19.53 | $22.93 | 174,200 | — | — |
| 2002-08-21 | $19.45 | $22.83 | 229,100 | — | — |
| 2002-08-20 | $19.62 | $23.03 | 122,200 | — | — |
| 2002-08-19 | $19.86 | $23.31 | 70,300 | — | — |
| 2002-08-16 | $19.80 | $23.24 | 125,600 | — | — |
| 2002-08-15 | $19.69 | $23.11 | 137,800 | — | — |
| 2002-08-14 | $19.05 | $22.36 | 176,100 | — | — |
| 2002-08-13 | $18.59 | $21.82 | 207,700 | — | — |
| 2002-08-12 | $18.63 | $21.87 | 130,600 | — | — |
| 2002-08-09 | $18.71 | $21.96 | 265,400 | — | — |
| 2002-08-08 | $18.25 | $21.42 | 595,100 | — | — |
| 2002-08-07 | $17.60 | $20.66 | 217,100 | — | — |
| 2002-08-06 | $17.61 | $20.67 | 181,600 | — | — |
| 2002-08-05 | $17.05 | $20.01 | 214,700 | — | — |
| 2002-08-02 | $17.38 | $20.40 | 177,700 | — | — |
| 2002-08-01 | $18.02 | $21.15 | 184,200 | — | — |
| 2002-07-31 | $18.07 | $21.21 | 297,600 | — | — |
| 2002-07-30 | $18.50 | $21.72 | 468,000 | — | — |
| 2002-07-29 | $18.75 | $22.01 | 442,700 | — | — |
| 2002-07-26 | $17.43 | $20.46 | 870,300 | — | — |
| 2002-07-25 | $21.35 | $25.06 | 154,300 | — | — |
| 2002-07-24 | $21.28 | $24.98 | 232,300 | — | — |
| 2002-07-23 | $19.30 | $22.66 | 153,900 | — | — |
| 2002-07-22 | $19.60 | $23.01 | 183,700 | — | — |
| 2002-07-19 | $20.50 | $24.06 | 154,700 | — | — |
| 2002-07-18 | $20.75 | $24.36 | 260,000 | — | — |
| 2002-07-17 | $21.35 | $25.06 | 183,100 | — | — |
| 2002-07-16 | $21.54 | $25.29 | 118,400 | — | — |
| 2002-07-15 | $22.35 | $26.24 | 172,500 | — | — |
| 2002-07-12 | $22.39 | $26.28 | 153,400 | — | — |
| 2002-07-11 | $22.93 | $26.92 | 123,700 | — | — |
| 2002-07-10 | $22.97 | $26.96 | 88,000 | — | — |
| 2002-07-09 | $23.77 | $27.90 | 107,500 | — | — |
| 2002-07-08 | $24.05 | $28.23 | 101,900 | — | — |
| 2002-07-05 | $24.41 | $28.65 | 49,500 | — | — |
| 2002-07-03 | $23.96 | $28.13 | 106,700 | — | — |
| 2002-07-02 | $24.27 | $28.49 | 107,000 | — | — |
| 2002-07-01 | $24.72 | $29.02 | 148,300 | — | — |
| 2002-06-28 | $25.30 | $29.70 | 226,800 | — | — |
| 2002-06-27 | $24.42 | $28.67 | 136,200 | — | — |
| 2002-06-26 | $24.43 | $28.68 | 141,600 | — | — |
| 2002-06-25 | $23.98 | $28.06 | 92,100 | — | — |
| 2002-06-24 | $24.59 | $28.77 | 204,500 | — | — |
| 2002-06-21 | $24.55 | $28.72 | 313,800 | — | — |
| 2002-06-20 | $24.04 | $28.13 | 248,900 | — | — |
| 2002-06-19 | $23.19 | $27.13 | 158,400 | — | — |
| 2002-06-18 | $23.81 | $27.86 | 231,400 | — | — |
| 2002-06-17 | $23.63 | $27.65 | 281,400 | — | — |
| 2002-06-14 | $22.92 | $26.82 | 168,300 | — | — |
| 2002-06-13 | $21.65 | $25.33 | 125,200 | — | — |
| 2002-06-12 | $22.98 | $26.89 | 125,100 | — | — |
| 2002-06-11 | $22.65 | $26.50 | 169,600 | — | — |
| 2002-06-10 | $22.22 | $26.00 | 71,900 | — | — |
| 2002-06-07 | $22.82 | $26.70 | 117,100 | — | — |
| 2002-06-06 | $21.97 | $25.70 | 88,300 | — | — |
| 2002-06-05 | $22.13 | $25.89 | 57,000 | — | — |
| 2002-06-04 | $22.01 | $25.75 | 102,700 | — | — |
| 2002-06-03 | $22.34 | $26.14 | 92,600 | — | — |
| 2002-05-31 | $23.11 | $27.04 | 101,200 | — | — |
| 2002-05-30 | $23.34 | $27.31 | 92,000 | — | — |
| 2002-05-29 | $23.45 | $27.44 | 106,300 | — | — |
| 2002-05-28 | $23.51 | $27.51 | 149,500 | — | — |
| 2002-05-24 | $23.54 | $27.54 | 145,000 | — | — |
| 2002-05-23 | $23.89 | $27.95 | 142,100 | — | — |
| 2002-05-22 | $23.46 | $27.45 | 278,400 | — | — |
| 2002-05-21 | $23.58 | $27.59 | 95,600 | — | — |
| 2002-05-20 | $23.34 | $27.31 | 134,000 | — | — |
| 2002-05-17 | $23.65 | $27.67 | 110,000 | — | — |
| 2002-05-16 | $23.41 | $27.39 | 135,700 | — | — |
| 2002-05-15 | $23.62 | $27.63 | 133,700 | — | — |
| 2002-05-14 | $23.87 | $27.93 | 126,300 | — | — |
| 2002-05-13 | $23.70 | $27.73 | 144,500 | — | — |
| 2002-05-10 | $23.25 | $27.20 | 169,600 | — | — |
| 2002-05-09 | $23.25 | $27.20 | 130,900 | — | — |
| 2002-05-08 | $23.69 | $27.72 | 129,200 | — | — |
| 2002-05-07 | $23.53 | $27.53 | 113,000 | — | — |
| 2002-05-06 | $23.20 | $27.14 | 128,100 | — | — |
| 2002-05-03 | $23.25 | $27.20 | 98,900 | — | — |
| 2002-05-02 | $23.00 | $26.91 | 246,300 | — | — |
| 2002-05-01 | $22.78 | $26.65 | 306,900 | — | — |
| 2002-04-30 | $23.11 | $27.04 | 109,400 | — | — |
| 2002-04-29 | $23.03 | $26.94 | 98,300 | — | — |
| 2002-04-26 | $22.70 | $26.56 | 82,200 | — | — |
| 2002-04-25 | $23.28 | $27.24 | 102,900 | — | — |
| 2002-04-24 | $23.26 | $27.21 | 267,000 | — | — |
| 2002-04-23 | $23.91 | $27.97 | 154,500 | — | — |
| 2002-04-22 | $24.24 | $28.36 | 71,900 | — | — |
| 2002-04-19 | $24.69 | $28.89 | 66,400 | — | — |
| 2002-04-18 | $24.84 | $29.06 | 98,700 | — | — |
| 2002-04-17 | $24.90 | $29.13 | 93,200 | — | — |
| 2002-04-16 | $25.29 | $29.59 | 111,800 | — | — |
| 2002-04-15 | $25.00 | $29.25 | 111,100 | — | — |
| 2002-04-12 | $25.29 | $29.59 | 89,500 | — | — |
| 2002-04-11 | $24.89 | $29.12 | 97,500 | — | — |
| 2002-04-10 | $24.99 | $29.24 | 164,000 | — | — |
| 2002-04-09 | $24.76 | $28.97 | 88,000 | — | — |
| 2002-04-08 | $24.60 | $28.78 | 147,100 | — | — |
| 2002-04-05 | $24.14 | $28.24 | 164,900 | — | — |
| 2002-04-04 | $23.94 | $28.01 | 107,500 | — | — |
| 2002-04-03 | $23.74 | $27.77 | 160,500 | — | — |
| 2002-04-02 | $23.53 | $27.53 | 203,800 | — | — |
| 2002-04-01 | $23.89 | $27.95 | 156,700 | — | — |
| 2002-03-28 | $24.61 | $28.79 | 95,700 | — | — |
| 2002-03-27 | $24.15 | $28.25 | 237,200 | — | — |
| 2002-03-26 | $24.22 | $28.34 | 281,700 | — | — |
| 2002-03-25 | $23.42 | $27.31 | 190,800 | — | — |
| 2002-03-22 | $24.44 | $28.50 | 161,500 | — | — |
| 2002-03-21 | $24.02 | $28.01 | 180,300 | — | — |
| 2002-03-20 | $23.52 | $27.42 | 57,100 | — | — |
| 2002-03-19 | $23.60 | $27.52 | 94,100 | — | — |
| 2002-03-18 | $23.74 | $27.68 | 111,500 | — | — |
| 2002-03-15 | $24.12 | $28.12 | 181,300 | — | — |
| 2002-03-14 | $23.53 | $27.44 | 177,100 | — | — |
| 2002-03-13 | $23.05 | $26.88 | 81,500 | — | — |
| 2002-03-12 | $23.39 | $27.27 | 80,500 | — | — |
| 2002-03-11 | $23.48 | $27.38 | 114,800 | — | — |
| 2002-03-08 | $23.14 | $26.98 | 410,700 | — | — |
| 2002-03-07 | $24.78 | $28.89 | 255,500 | — | — |
| 2002-03-06 | $24.85 | $28.97 | 381,000 | — | — |
| 2002-03-05 | $23.00 | $26.82 | 262,100 | — | — |
| 2002-03-04 | $23.89 | $27.85 | 291,000 | — | — |
| 2002-03-01 | $23.12 | $26.96 | 255,100 | — | — |
| 2002-02-28 | $21.53 | $25.10 | 237,800 | — | — |
| 2002-02-27 | $20.80 | $24.25 | 299,000 | — | — |
| 2002-02-26 | $20.24 | $23.60 | 278,600 | — | — |
| 2002-02-25 | $20.38 | $23.76 | 219,300 | — | — |
| 2002-02-22 | $20.53 | $23.94 | 159,100 | — | — |
| 2002-02-21 | $20.70 | $24.14 | 241,900 | — | — |
| 2002-02-20 | $20.98 | $24.46 | 146,100 | — | — |
| 2002-02-19 | $21.16 | $24.67 | 79,800 | — | — |
| 2002-02-15 | $21.21 | $24.73 | 92,400 | — | — |
| 2002-02-14 | $21.16 | $24.67 | 191,300 | — | — |
| 2002-02-13 | $21.20 | $24.72 | 202,900 | — | — |
| 2002-02-12 | $21.09 | $24.59 | 200,400 | — | — |
| 2002-02-11 | $20.93 | $24.40 | 111,000 | — | — |
| 2002-02-08 | $20.81 | $24.26 | 106,800 | — | — |
| 2002-02-07 | $20.79 | $24.24 | 92,000 | — | — |
| 2002-02-06 | $21.14 | $24.65 | 165,500 | — | — |
| 2002-02-05 | $21.74 | $25.35 | 101,500 | — | — |
| 2002-02-04 | $21.62 | $25.21 | 118,700 | — | — |
| 2002-02-01 | $22.41 | $26.13 | 135,800 | — | — |
| 2002-01-31 | $22.43 | $26.15 | 143,800 | — | — |
| 2002-01-30 | $22.86 | $26.65 | 196,900 | — | — |
| 2002-01-29 | $22.33 | $26.04 | 132,200 | — | — |
| 2002-01-28 | $22.47 | $26.20 | 269,300 | — | — |
| 2002-01-25 | $22.38 | $26.09 | 169,300 | — | — |
| 2002-01-24 | $22.44 | $26.16 | 201,500 | — | — |
| 2002-01-23 | $22.25 | $25.94 | 232,200 | — | — |
| 2002-01-22 | $22.37 | $26.08 | 153,900 | — | — |
| 2002-01-18 | $22.55 | $26.29 | 233,400 | — | — |
| 2002-01-17 | $23.25 | $27.11 | 70,900 | — | — |
| 2002-01-16 | $23.00 | $26.82 | 363,600 | — | — |
| 2002-01-15 | $22.19 | $25.87 | 193,200 | — | — |
| 2002-01-14 | $22.65 | $26.41 | 142,200 | — | — |
| 2002-01-11 | $23.35 | $27.23 | 179,900 | — | — |
| 2002-01-10 | $24.10 | $28.10 | 81,100 | — | — |
| 2002-01-09 | $23.79 | $27.74 | 95,300 | — | — |
| 2002-01-08 | $24.18 | $28.19 | 85,000 | — | — |
| 2002-01-07 | $23.93 | $27.90 | 77,700 | — | — |
| 2002-01-04 | $24.53 | $28.60 | 105,300 | — | — |
| 2002-01-03 | $24.66 | $28.75 | 115,500 | — | — |
| 2002-01-02 | $24.38 | $28.43 | 222,700 | — | — |