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
- 1994-05-18 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 | $16.84 | $21.15 | 186,100 | — | — |
| 2002-12-30 | $16.69 | $20.96 | 317,000 | — | — |
| 2002-12-27 | $16.08 | $20.19 | 229,900 | — | — |
| 2002-12-26 | $16.64 | $20.89 | 332,800 | — | — |
| 2002-12-24 | $16.42 | $20.62 | 222,200 | — | — |
| 2002-12-23 | $16.77 | $21.06 | 261,300 | — | — |
| 2002-12-20 | $17.04 | $21.40 | 365,900 | — | — |
| 2002-12-19 | $16.43 | $20.63 | 552,600 | — | — |
| 2002-12-18 | $17.25 | $21.66 | 255,300 | — | — |
| 2002-12-17 | $17.78 | $22.33 | 253,700 | — | — |
| 2002-12-16 | $17.96 | $22.55 | 300,700 | — | — |
| 2002-12-13 | $16.92 | $21.25 | 265,100 | — | — |
| 2002-12-12 | $17.31 | $21.74 | 272,000 | — | — |
| 2002-12-11 | $17.57 | $22.06 | 622,500 | — | — |
| 2002-12-10 | $17.47 | $21.94 | 468,000 | — | — |
| 2002-12-09 | $16.50 | $20.72 | 758,900 | — | — |
| 2002-12-06 | $17.55 | $22.04 | 580,200 | — | — |
| 2002-12-05 | $17.60 | $22.10 | 525,200 | — | — |
| 2002-12-04 | $18.20 | $22.85 | 258,100 | — | — |
| 2002-12-03 | $18.35 | $23.04 | 244,800 | — | — |
| 2002-12-02 | $19.13 | $24.02 | 461,300 | — | — |
| 2002-11-29 | $18.81 | $23.62 | 170,400 | — | — |
| 2002-11-27 | $18.41 | $23.12 | 373,900 | — | — |
| 2002-11-26 | $17.76 | $22.30 | 445,600 | — | — |
| 2002-11-25 | $19.31 | $24.25 | 616,200 | — | — |
| 2002-11-22 | $18.70 | $23.48 | 295,300 | — | — |
| 2002-11-21 | $18.84 | $23.66 | 413,200 | — | — |
| 2002-11-20 | $17.45 | $21.91 | 208,800 | — | — |
| 2002-11-19 | $17.16 | $21.55 | 234,100 | — | — |
| 2002-11-18 | $17.15 | $21.54 | 322,400 | — | — |
| 2002-11-15 | $16.96 | $21.30 | 253,300 | — | — |
| 2002-11-14 | $16.59 | $20.83 | 281,100 | — | — |
| 2002-11-13 | $15.34 | $19.26 | 319,000 | — | — |
| 2002-11-12 | $15.10 | $18.96 | 465,300 | — | — |
| 2002-11-11 | $15.55 | $19.53 | 548,100 | — | — |
| 2002-11-08 | $16.17 | $20.30 | 314,700 | — | — |
| 2002-11-07 | $16.30 | $20.47 | 403,500 | — | — |
| 2002-11-06 | $17.65 | $22.16 | 552,400 | — | — |
| 2002-11-05 | $17.82 | $22.38 | 417,300 | — | — |
| 2002-11-04 | $16.88 | $21.20 | 294,900 | — | — |
| 2002-11-01 | $16.34 | $20.52 | 341,900 | — | — |
| 2002-10-31 | $16.57 | $20.81 | 311,300 | — | — |
| 2002-10-30 | $16.79 | $21.08 | 411,700 | — | — |
| 2002-10-29 | $16.76 | $21.05 | 313,900 | — | — |
| 2002-10-28 | $17.30 | $21.72 | 346,500 | — | — |
| 2002-10-25 | $16.70 | $20.97 | 295,500 | — | — |
| 2002-10-24 | $16.30 | $20.47 | 230,900 | — | — |
| 2002-10-23 | $16.67 | $20.93 | 535,400 | — | — |
| 2002-10-22 | $17.52 | $22.00 | 896,300 | — | — |
| 2002-10-21 | $17.90 | $22.48 | 331,900 | — | — |
| 2002-10-18 | $17.12 | $21.50 | 430,700 | — | — |
| 2002-10-17 | $17.07 | $21.43 | 309,400 | — | — |
| 2002-10-16 | $16.73 | $21.01 | 325,900 | — | — |
| 2002-10-15 | $17.36 | $21.80 | 630,500 | — | — |
| 2002-10-14 | $15.53 | $19.50 | 594,600 | — | — |
| 2002-10-11 | $15.53 | $19.50 | 692,000 | — | — |
| 2002-10-10 | $14.79 | $18.57 | 572,700 | — | — |
| 2002-10-09 | $14.05 | $17.64 | 469,800 | — | — |
| 2002-10-08 | $14.67 | $18.42 | 399,700 | — | — |
| 2002-10-07 | $14.45 | $18.14 | 513,500 | — | — |
| 2002-10-04 | $14.37 | $18.04 | 619,300 | — | — |
| 2002-10-03 | $15.15 | $19.02 | 470,200 | — | — |
| 2002-10-02 | $15.33 | $19.25 | 596,200 | — | — |
| 2002-10-01 | $15.34 | $19.26 | 573,400 | — | — |
| 2002-09-30 | $14.04 | $17.63 | 431,500 | — | — |
| 2002-09-27 | $14.42 | $18.11 | 462,100 | — | — |
| 2002-09-26 | $15.12 | $18.99 | 660,800 | — | — |
| 2002-09-25 | $14.15 | $17.77 | 1,491,100 | — | — |
| 2002-09-24 | $13.99 | $17.57 | 702,400 | — | — |
| 2002-09-23 | $13.07 | $16.41 | 850,400 | — | — |
| 2002-09-20 | $14.89 | $18.70 | 796,200 | — | — |
| 2002-09-19 | $15.75 | $19.78 | 638,000 | — | — |
| 2002-09-18 | $16.99 | $21.33 | 660,800 | — | — |
| 2002-09-17 | $17.85 | $22.41 | 370,100 | — | — |
| 2002-09-16 | $18.65 | $23.42 | 327,400 | — | — |
| 2002-09-13 | $19.30 | $24.24 | 359,400 | — | — |
| 2002-09-12 | $19.62 | $24.64 | 465,100 | — | — |
| 2002-09-11 | $21.15 | $26.56 | 145,900 | — | — |
| 2002-09-10 | $20.74 | $26.04 | 137,500 | — | — |
| 2002-09-09 | $20.49 | $25.73 | 182,300 | — | — |
| 2002-09-06 | $20.77 | $26.08 | 246,100 | — | — |
| 2002-09-05 | $19.98 | $25.09 | 197,800 | — | — |
| 2002-09-04 | $20.51 | $25.75 | 238,800 | — | — |
| 2002-09-03 | $19.90 | $24.99 | 332,800 | — | — |
| 2002-08-30 | $21.93 | $27.54 | 184,400 | — | — |
| 2002-08-29 | $21.36 | $26.82 | 293,300 | — | — |
| 2002-08-28 | $21.60 | $27.12 | 211,400 | — | — |
| 2002-08-27 | $23.16 | $29.08 | 224,500 | — | — |
| 2002-08-26 | $22.80 | $28.04 | 199,300 | — | — |
| 2002-08-23 | $22.95 | $28.22 | 210,200 | — | — |
| 2002-08-22 | $23.06 | $28.36 | 220,100 | — | — |
| 2002-08-21 | $22.73 | $27.95 | 216,800 | — | — |
| 2002-08-20 | $22.65 | $27.86 | 173,200 | — | — |
| 2002-08-19 | $23.85 | $29.33 | 238,100 | — | — |
| 2002-08-16 | $21.80 | $26.81 | 139,600 | — | — |
| 2002-08-15 | $21.55 | $26.50 | 236,000 | — | — |
| 2002-08-14 | $21.12 | $25.97 | 207,000 | — | — |
| 2002-08-13 | $20.71 | $25.47 | 213,700 | — | — |
| 2002-08-12 | $20.74 | $25.51 | 201,600 | — | — |
| 2002-08-09 | $20.99 | $25.81 | 245,600 | — | — |
| 2002-08-08 | $20.63 | $25.37 | 641,100 | — | — |
| 2002-08-07 | $19.24 | $23.66 | 343,000 | — | — |
| 2002-08-06 | $18.88 | $23.22 | 241,800 | — | — |
| 2002-08-05 | $18.00 | $22.14 | 253,100 | — | — |
| 2002-08-02 | $19.15 | $23.55 | 275,100 | — | — |
| 2002-08-01 | $19.60 | $24.10 | 324,700 | — | — |
| 2002-07-31 | $21.19 | $26.06 | 503,900 | — | — |
| 2002-07-30 | $21.20 | $26.07 | 369,100 | — | — |
| 2002-07-29 | $21.90 | $26.93 | 426,600 | — | — |
| 2002-07-26 | $19.30 | $23.74 | 260,900 | — | — |
| 2002-07-25 | $19.64 | $24.15 | 495,600 | — | — |
| 2002-07-24 | $18.62 | $22.90 | 1,122,000 | — | — |
| 2002-07-23 | $17.90 | $22.01 | 943,200 | — | — |
| 2002-07-22 | $19.66 | $24.18 | 662,900 | — | — |
| 2002-07-19 | $21.39 | $26.31 | 392,100 | — | — |
| 2002-07-18 | $22.88 | $28.14 | 306,300 | — | — |
| 2002-07-17 | $22.50 | $27.67 | 418,200 | — | — |
| 2002-07-16 | $21.10 | $25.95 | 302,600 | — | — |
| 2002-07-15 | $21.55 | $26.50 | 354,900 | — | — |
| 2002-07-12 | $22.60 | $27.79 | 285,800 | — | — |
| 2002-07-11 | $23.16 | $28.48 | 453,400 | — | — |
| 2002-07-10 | $23.49 | $28.89 | 333,200 | — | — |
| 2002-07-09 | $25.62 | $31.51 | 218,900 | — | — |
| 2002-07-08 | $25.95 | $31.91 | 269,000 | — | — |
| 2002-07-05 | $25.72 | $31.63 | 275,900 | — | — |
| 2002-07-03 | $23.11 | $28.42 | 280,800 | — | — |
| 2002-07-02 | $23.72 | $29.17 | 285,700 | — | — |
| 2002-07-01 | $25.13 | $30.91 | 362,100 | — | — |
| 2002-06-28 | $25.43 | $31.27 | 325,700 | — | — |
| 2002-06-27 | $24.40 | $30.01 | 321,000 | — | — |
| 2002-06-26 | $23.15 | $28.47 | 461,700 | — | — |
| 2002-06-25 | $22.90 | $28.16 | 251,600 | — | — |
| 2002-06-24 | $22.75 | $27.98 | 322,400 | — | — |
| 2002-06-21 | $23.53 | $28.94 | 242,400 | — | — |
| 2002-06-20 | $23.30 | $28.65 | 283,200 | — | — |
| 2002-06-19 | $23.88 | $29.37 | 311,600 | — | — |
| 2002-06-18 | $24.30 | $29.88 | 205,000 | — | — |
| 2002-06-17 | $24.27 | $29.85 | 427,100 | — | — |
| 2002-06-14 | $23.10 | $28.41 | 277,900 | — | — |
| 2002-06-13 | $23.81 | $29.28 | 194,200 | — | — |
| 2002-06-12 | $24.22 | $29.79 | 421,000 | — | — |
| 2002-06-11 | $24.79 | $30.49 | 183,100 | — | — |
| 2002-06-10 | $24.56 | $30.20 | 157,900 | — | — |
| 2002-06-07 | $25.18 | $30.97 | 291,000 | — | — |
| 2002-06-06 | $25.25 | $31.05 | 245,500 | — | — |
| 2002-06-05 | $25.35 | $31.18 | 251,500 | — | — |
| 2002-06-04 | $25.34 | $31.16 | 238,300 | — | — |
| 2002-06-03 | $26.16 | $32.17 | 158,700 | — | — |
| 2002-05-31 | $26.48 | $32.57 | 178,500 | — | — |
| 2002-05-30 | $26.88 | $33.06 | 249,400 | — | — |
| 2002-05-29 | $27.09 | $33.32 | 200,000 | — | — |
| 2002-05-28 | $26.89 | $33.07 | 265,700 | — | — |
| 2002-05-24 | $26.33 | $32.38 | 136,800 | — | — |
| 2002-05-23 | $26.47 | $32.55 | 173,300 | — | — |
| 2002-05-22 | $25.64 | $31.53 | 102,900 | — | — |
| 2002-05-21 | $25.47 | $31.32 | 156,900 | — | — |
| 2002-05-20 | $25.52 | $31.39 | 90,400 | — | — |
| 2002-05-17 | $25.80 | $31.73 | 161,200 | — | — |
| 2002-05-16 | $25.79 | $31.72 | 207,100 | — | — |
| 2002-05-15 | $26.08 | $32.07 | 217,800 | — | — |
| 2002-05-14 | $25.70 | $31.61 | 226,500 | — | — |
| 2002-05-13 | $25.29 | $31.10 | 219,900 | — | — |
| 2002-05-10 | $24.77 | $30.46 | 273,000 | — | — |
| 2002-05-09 | $25.31 | $31.13 | 151,000 | — | — |
| 2002-05-08 | $25.44 | $31.29 | 259,500 | — | — |
| 2002-05-07 | $25.17 | $30.95 | 127,400 | — | — |
| 2002-05-06 | $25.22 | $31.02 | 249,600 | — | — |
| 2002-05-03 | $26.07 | $32.06 | 221,700 | — | — |
| 2002-05-02 | $25.68 | $31.58 | 222,200 | — | — |
| 2002-05-01 | $26.59 | $32.70 | 117,900 | — | — |
| 2002-04-30 | $26.34 | $32.39 | 129,000 | — | — |
| 2002-04-29 | $25.98 | $31.95 | 73,300 | — | — |
| 2002-04-26 | $26.44 | $32.52 | 152,200 | — | — |
| 2002-04-25 | $26.27 | $32.31 | 204,600 | — | — |
| 2002-04-24 | $26.64 | $32.76 | 184,100 | — | — |
| 2002-04-23 | $26.66 | $32.79 | 128,100 | — | — |
| 2002-04-22 | $26.71 | $32.85 | 147,100 | — | — |
| 2002-04-19 | $27.16 | $33.40 | 133,800 | — | — |
| 2002-04-18 | $27.07 | $33.29 | 236,400 | — | — |
| 2002-04-17 | $27.04 | $33.25 | 236,600 | — | — |
| 2002-04-16 | $26.92 | $33.11 | 393,200 | — | — |
| 2002-04-15 | $26.56 | $32.14 | 289,100 | — | — |
| 2002-04-12 | $26.40 | $31.94 | 286,400 | — | — |
| 2002-04-11 | $26.18 | $31.68 | 204,600 | — | — |
| 2002-04-10 | $26.46 | $32.01 | 141,000 | — | — |
| 2002-04-09 | $25.94 | $31.39 | 121,900 | — | — |
| 2002-04-08 | $25.53 | $30.89 | 235,500 | — | — |
| 2002-04-05 | $26.40 | $31.94 | 109,400 | — | — |
| 2002-04-04 | $26.35 | $31.88 | 200,900 | — | — |
| 2002-04-03 | $26.68 | $32.28 | 213,700 | — | — |
| 2002-04-02 | $27.32 | $33.05 | 110,600 | — | — |
| 2002-04-01 | $27.17 | $32.87 | 139,700 | — | — |
| 2002-03-28 | $26.91 | $32.56 | 162,000 | — | — |
| 2002-03-27 | $27.10 | $32.79 | 192,800 | — | — |
| 2002-03-26 | $26.76 | $32.38 | 217,100 | — | — |
| 2002-03-25 | $26.66 | $32.26 | 144,500 | — | — |
| 2002-03-22 | $26.55 | $32.12 | 207,000 | — | — |
| 2002-03-21 | $26.93 | $32.58 | 218,000 | — | — |
| 2002-03-20 | $26.74 | $32.35 | 234,100 | — | — |
| 2002-03-19 | $26.92 | $32.57 | 232,200 | — | — |
| 2002-03-18 | $26.71 | $32.32 | 208,500 | — | — |
| 2002-03-15 | $26.26 | $31.77 | 226,700 | — | — |
| 2002-03-14 | $25.34 | $30.66 | 138,800 | — | — |
| 2002-03-13 | $24.80 | $30.01 | 280,800 | — | — |
| 2002-03-12 | $25.42 | $30.76 | 229,900 | — | — |
| 2002-03-11 | $25.80 | $31.22 | 198,000 | — | — |
| 2002-03-08 | $25.70 | $31.09 | 165,700 | — | — |
| 2002-03-07 | $25.59 | $30.96 | 323,900 | — | — |
| 2002-03-06 | $25.51 | $30.86 | 253,000 | — | — |
| 2002-03-05 | $25.01 | $30.26 | 220,200 | — | — |
| 2002-03-04 | $25.37 | $30.70 | 341,500 | — | — |
| 2002-03-01 | $24.22 | $29.30 | 303,900 | — | — |
| 2002-02-28 | $23.77 | $28.76 | 230,000 | — | — |
| 2002-02-27 | $22.62 | $27.37 | 536,500 | — | — |
| 2002-02-26 | $22.75 | $27.53 | 178,600 | — | — |
| 2002-02-25 | $22.77 | $27.55 | 139,900 | — | — |
| 2002-02-22 | $22.80 | $27.59 | 170,700 | — | — |
| 2002-02-21 | $22.85 | $27.65 | 176,800 | — | — |
| 2002-02-20 | $23.12 | $27.97 | 233,700 | — | — |
| 2002-02-19 | $23.37 | $28.28 | 187,700 | — | — |
| 2002-02-15 | $24.55 | $29.70 | 120,900 | — | — |
| 2002-02-14 | $24.84 | $30.05 | 190,800 | — | — |
| 2002-02-13 | $24.51 | $29.65 | 162,200 | — | — |
| 2002-02-12 | $24.14 | $29.21 | 224,500 | — | — |
| 2002-02-11 | $24.63 | $29.80 | 264,200 | — | — |
| 2002-02-08 | $23.75 | $28.74 | 397,800 | — | — |
| 2002-02-07 | $23.00 | $27.83 | 204,500 | — | — |
| 2002-02-06 | $23.04 | $27.88 | 228,300 | — | — |
| 2002-02-05 | $23.55 | $28.49 | 209,400 | — | — |
| 2002-02-04 | $24.25 | $29.34 | 273,100 | — | — |
| 2002-02-01 | $24.90 | $30.13 | 106,500 | — | — |
| 2002-01-31 | $25.25 | $30.55 | 105,300 | — | — |
| 2002-01-30 | $25.15 | $30.43 | 152,600 | — | — |
| 2002-01-29 | $25.10 | $30.37 | 180,000 | — | — |
| 2002-01-28 | $25.75 | $31.16 | 148,700 | — | — |
| 2002-01-25 | $25.81 | $31.23 | 174,300 | — | — |
| 2002-01-24 | $26.02 | $31.48 | 148,000 | — | — |
| 2002-01-23 | $25.37 | $30.70 | 265,200 | — | — |
| 2002-01-22 | $25.42 | $30.76 | 289,400 | — | — |
| 2002-01-18 | $25.35 | $30.67 | 259,200 | — | — |
| 2002-01-17 | $25.41 | $30.74 | 238,600 | — | — |
| 2002-01-16 | $23.70 | $28.67 | 131,900 | — | — |
| 2002-01-15 | $24.20 | $29.28 | 307,500 | — | — |
| 2002-01-14 | $23.98 | $29.01 | 181,800 | — | — |
| 2002-01-11 | $24.69 | $29.87 | 733,200 | — | — |
| 2002-01-10 | $24.69 | $29.87 | 175,900 | — | — |
| 2002-01-09 | $24.65 | $29.82 | 170,200 | — | — |
| 2002-01-08 | $24.87 | $30.09 | 354,600 | — | — |
| 2002-01-07 | $25.30 | $30.61 | 233,800 | — | — |
| 2002-01-04 | $25.30 | $30.61 | 286,800 | — | — |
| 2002-01-03 | $25.77 | $31.18 | 192,300 | — | — |
| 2002-01-02 | $25.40 | $30.73 | 204,800 | — | — |