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
- 1997-12-11 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 | $15.07 | $16.02 | 331,200 | — | — |
| 2002-12-30 | $14.93 | $15.87 | 133,800 | — | — |
| 2002-12-27 | $14.85 | $15.73 | 108,200 | — | — |
| 2002-12-26 | $15.01 | $15.91 | 95,800 | — | — |
| 2002-12-24 | $15.15 | $16.06 | 120,600 | — | — |
| 2002-12-23 | $15.38 | $16.30 | 201,800 | — | — |
| 2002-12-20 | $14.95 | $15.85 | 553,400 | — | — |
| 2002-12-19 | $14.84 | $15.72 | 375,000 | — | — |
| 2002-12-18 | $14.94 | $15.83 | 386,600 | — | — |
| 2002-12-17 | $15.03 | $15.92 | 264,800 | — | — |
| 2002-12-16 | $14.92 | $15.81 | 381,600 | — | — |
| 2002-12-13 | $14.90 | $15.79 | 289,400 | — | — |
| 2002-12-12 | $14.97 | $15.86 | 360,600 | — | — |
| 2002-12-11 | $15.24 | $16.15 | 105,000 | — | — |
| 2002-12-10 | $15.43 | $16.35 | 157,800 | — | — |
| 2002-12-09 | $15.16 | $16.06 | 231,200 | — | — |
| 2002-12-06 | $15.25 | $16.16 | 164,800 | — | — |
| 2002-12-05 | $14.80 | $15.69 | 103,600 | — | — |
| 2002-12-04 | $14.85 | $15.74 | 163,200 | — | — |
| 2002-12-03 | $14.92 | $15.81 | 173,600 | — | — |
| 2002-12-02 | $15.35 | $16.27 | 267,800 | — | — |
| 2002-11-29 | $14.84 | $15.72 | 99,400 | — | — |
| 2002-11-27 | $15.19 | $16.09 | 154,800 | — | — |
| 2002-11-26 | $14.61 | $15.49 | 241,000 | — | — |
| 2002-11-25 | $15.08 | $15.98 | 83,600 | — | — |
| 2002-11-22 | $14.99 | $15.88 | 137,800 | — | — |
| 2002-11-21 | $15.13 | $16.04 | 182,000 | — | — |
| 2002-11-20 | $14.90 | $15.79 | 84,000 | — | — |
| 2002-11-19 | $14.85 | $15.74 | 79,600 | — | — |
| 2002-11-18 | $14.66 | $15.53 | 190,400 | — | — |
| 2002-11-15 | $14.93 | $15.82 | 94,200 | — | — |
| 2002-11-14 | $14.98 | $15.88 | 79,400 | — | — |
| 2002-11-13 | $14.79 | $15.67 | 93,200 | — | — |
| 2002-11-12 | $14.65 | $15.53 | 106,200 | — | — |
| 2002-11-11 | $14.67 | $15.55 | 106,800 | — | — |
| 2002-11-08 | $15.01 | $15.90 | 218,600 | — | — |
| 2002-11-07 | $15.08 | $15.98 | 169,600 | — | — |
| 2002-11-06 | $14.98 | $15.87 | 102,800 | — | — |
| 2002-11-05 | $14.94 | $15.83 | 126,400 | — | — |
| 2002-11-04 | $14.98 | $15.87 | 400,000 | — | — |
| 2002-11-01 | $15.13 | $16.03 | 161,600 | — | — |
| 2002-10-31 | $14.74 | $15.62 | 231,800 | — | — |
| 2002-10-30 | $14.71 | $15.59 | 183,200 | — | — |
| 2002-10-29 | $14.25 | $15.10 | 261,000 | — | — |
| 2002-10-28 | $13.95 | $14.79 | 96,200 | — | — |
| 2002-10-25 | $14.23 | $15.08 | 126,200 | — | — |
| 2002-10-24 | $14.43 | $15.29 | 125,200 | — | — |
| 2002-10-23 | $14.20 | $15.05 | 220,000 | — | — |
| 2002-10-22 | $13.93 | $14.76 | 169,400 | — | — |
| 2002-10-21 | $14.05 | $14.89 | 166,000 | — | — |
| 2002-10-18 | $14.08 | $14.92 | 95,400 | — | — |
| 2002-10-17 | $13.91 | $14.74 | 73,200 | — | — |
| 2002-10-16 | $13.80 | $14.62 | 105,600 | — | — |
| 2002-10-15 | $14.43 | $15.29 | 316,800 | — | — |
| 2002-10-14 | $13.98 | $14.81 | 122,800 | — | — |
| 2002-10-11 | $13.67 | $14.48 | 128,200 | — | — |
| 2002-10-10 | $13.76 | $14.58 | 207,200 | — | — |
| 2002-10-09 | $13.78 | $14.60 | 235,200 | — | — |
| 2002-10-08 | $13.82 | $14.65 | 193,200 | — | — |
| 2002-10-07 | $13.91 | $14.74 | 151,400 | — | — |
| 2002-10-04 | $13.97 | $14.81 | 131,000 | — | — |
| 2002-10-03 | $14.18 | $15.03 | 213,000 | — | — |
| 2002-10-02 | $14.14 | $14.99 | 157,800 | — | — |
| 2002-10-01 | $14.48 | $15.34 | 204,200 | — | — |
| 2002-09-30 | $14.38 | $15.24 | 212,000 | — | — |
| 2002-09-27 | $14.05 | $14.89 | 344,400 | — | — |
| 2002-09-26 | $14.21 | $15.06 | 281,200 | — | — |
| 2002-09-25 | $13.71 | $14.48 | 188,000 | — | — |
| 2002-09-24 | $13.52 | $14.27 | 231,000 | — | — |
| 2002-09-23 | $13.49 | $14.25 | 398,200 | — | — |
| 2002-09-20 | $13.80 | $14.57 | 245,000 | — | — |
| 2002-09-19 | $13.91 | $14.69 | 323,200 | — | — |
| 2002-09-18 | $14.48 | $15.29 | 146,600 | — | — |
| 2002-09-17 | $14.45 | $15.26 | 227,400 | — | — |
| 2002-09-16 | $14.30 | $15.10 | 143,000 | — | — |
| 2002-09-13 | $14.28 | $15.07 | 143,800 | — | — |
| 2002-09-12 | $13.93 | $14.71 | 222,200 | — | — |
| 2002-09-11 | $14.09 | $14.88 | 258,200 | — | — |
| 2002-09-10 | $13.95 | $14.73 | 442,000 | — | — |
| 2002-09-09 | $13.98 | $14.76 | 186,400 | — | — |
| 2002-09-06 | $14.03 | $14.81 | 137,000 | — | — |
| 2002-09-05 | $14.01 | $14.80 | 130,400 | — | — |
| 2002-09-04 | $14.13 | $14.92 | 83,200 | — | — |
| 2002-09-03 | $13.86 | $14.63 | 79,200 | — | — |
| 2002-08-30 | $14.00 | $14.78 | 145,200 | — | — |
| 2002-08-29 | $14.12 | $14.91 | 179,600 | — | — |
| 2002-08-28 | $14.33 | $15.13 | 150,800 | — | — |
| 2002-08-27 | $14.53 | $15.34 | 145,600 | — | — |
| 2002-08-26 | $15.04 | $15.88 | 141,800 | — | — |
| 2002-08-23 | $14.53 | $15.34 | 74,200 | — | — |
| 2002-08-22 | $14.68 | $15.50 | 183,600 | — | — |
| 2002-08-21 | $14.49 | $15.30 | 87,000 | — | — |
| 2002-08-20 | $14.42 | $15.22 | 139,200 | — | — |
| 2002-08-19 | $14.35 | $15.15 | 152,200 | — | — |
| 2002-08-16 | $14.34 | $15.14 | 120,200 | — | — |
| 2002-08-15 | $14.10 | $14.89 | 160,000 | — | — |
| 2002-08-14 | $14.54 | $15.35 | 117,000 | — | — |
| 2002-08-13 | $13.95 | $14.73 | 99,600 | — | — |
| 2002-08-12 | $14.23 | $15.03 | 180,800 | — | — |
| 2002-08-09 | $14.20 | $15.00 | 164,400 | — | — |
| 2002-08-08 | $13.89 | $14.67 | 74,800 | — | — |
| 2002-08-07 | $13.51 | $14.26 | 103,400 | — | — |
| 2002-08-06 | $13.45 | $14.20 | 106,800 | — | — |
| 2002-08-05 | $13.40 | $14.15 | 83,200 | — | — |
| 2002-08-02 | $13.55 | $14.31 | 205,400 | — | — |
| 2002-08-01 | $13.93 | $14.71 | 204,600 | — | — |
| 2002-07-31 | $13.73 | $14.49 | 144,800 | — | — |
| 2002-07-30 | $13.68 | $14.45 | 186,400 | — | — |
| 2002-07-29 | $14.00 | $14.78 | 348,600 | — | — |
| 2002-07-26 | $13.49 | $14.25 | 175,600 | — | — |
| 2002-07-25 | $12.73 | $13.44 | 350,800 | — | — |
| 2002-07-24 | $12.38 | $13.07 | 280,000 | — | — |
| 2002-07-23 | $12.42 | $13.11 | 233,200 | — | — |
| 2002-07-22 | $12.44 | $13.13 | 186,800 | — | — |
| 2002-07-19 | $12.66 | $13.36 | 185,800 | — | — |
| 2002-07-18 | $12.94 | $13.66 | 248,200 | — | — |
| 2002-07-17 | $13.88 | $14.65 | 196,800 | — | — |
| 2002-07-16 | $13.45 | $14.20 | 287,000 | — | — |
| 2002-07-15 | $13.85 | $14.62 | 419,000 | — | — |
| 2002-07-12 | $13.68 | $14.45 | 374,800 | — | — |
| 2002-07-11 | $14.44 | $15.25 | 164,400 | — | — |
| 2002-07-10 | $14.63 | $15.44 | 127,400 | — | — |
| 2002-07-09 | $15.00 | $15.84 | 100,000 | — | — |
| 2002-07-08 | $15.11 | $15.95 | 213,600 | — | — |
| 2002-07-05 | $15.44 | $16.31 | 45,400 | — | — |
| 2002-07-03 | $14.99 | $15.82 | 187,800 | — | — |
| 2002-07-02 | $15.31 | $16.17 | 287,200 | — | — |
| 2002-07-01 | $15.60 | $16.47 | 170,000 | — | — |
| 2002-06-28 | $15.56 | $16.43 | 237,200 | — | — |
| 2002-06-27 | $15.63 | $16.50 | 165,200 | — | — |
| 2002-06-26 | $15.28 | $16.13 | 117,000 | — | — |
| 2002-06-25 | $15.52 | $16.33 | 149,400 | — | — |
| 2002-06-24 | $15.43 | $16.24 | 134,200 | — | — |
| 2002-06-21 | $15.65 | $16.47 | 233,200 | — | — |
| 2002-06-20 | $15.39 | $16.19 | 121,800 | — | — |
| 2002-06-19 | $15.05 | $15.84 | 312,800 | — | — |
| 2002-06-18 | $15.85 | $16.68 | 171,600 | — | — |
| 2002-06-17 | $15.81 | $16.64 | 273,200 | — | — |
| 2002-06-14 | $15.33 | $16.13 | 152,200 | — | — |
| 2002-06-13 | $15.43 | $16.24 | 286,600 | — | — |
| 2002-06-12 | $15.40 | $16.21 | 214,000 | — | — |
| 2002-06-11 | $15.74 | $16.57 | 98,000 | — | — |
| 2002-06-10 | $15.93 | $16.76 | 153,000 | — | — |
| 2002-06-07 | $16.05 | $16.89 | 204,600 | — | — |
| 2002-06-06 | $16.07 | $16.91 | 113,800 | — | — |
| 2002-06-05 | $16.45 | $17.32 | 244,600 | — | — |
| 2002-06-04 | $16.61 | $17.48 | 144,400 | — | — |
| 2002-06-03 | $16.81 | $17.69 | 171,800 | — | — |
| 2002-05-31 | $16.95 | $17.84 | 181,600 | — | — |
| 2002-05-30 | $16.93 | $17.82 | 126,800 | — | — |
| 2002-05-29 | $16.46 | $17.32 | 210,600 | — | — |
| 2002-05-28 | $16.91 | $17.79 | 185,000 | — | — |
| 2002-05-24 | $16.80 | $17.68 | 83,400 | — | — |
| 2002-05-23 | $16.95 | $17.84 | 141,200 | — | — |
| 2002-05-22 | $16.83 | $17.71 | 104,800 | — | — |
| 2002-05-21 | $16.71 | $17.58 | 171,800 | — | — |
| 2002-05-20 | $16.83 | $17.72 | 143,200 | — | — |
| 2002-05-17 | $16.92 | $17.81 | 89,000 | — | — |
| 2002-05-16 | $16.84 | $17.73 | 214,200 | — | — |
| 2002-05-15 | $16.93 | $17.82 | 161,800 | — | — |
| 2002-05-14 | $17.05 | $17.95 | 233,200 | — | — |
| 2002-05-13 | $16.91 | $17.79 | 254,800 | — | — |
| 2002-05-10 | $16.72 | $17.59 | 139,400 | — | — |
| 2002-05-09 | $16.67 | $17.55 | 188,400 | — | — |
| 2002-05-08 | $16.91 | $17.79 | 146,200 | — | — |
| 2002-05-07 | $16.70 | $17.58 | 121,000 | — | — |
| 2002-05-06 | $16.80 | $17.68 | 288,200 | — | — |
| 2002-05-03 | $17.08 | $17.98 | 273,800 | — | — |
| 2002-05-02 | $16.93 | $17.82 | 373,600 | — | — |
| 2002-05-01 | $16.60 | $17.47 | 176,000 | — | — |
| 2002-04-30 | $16.55 | $17.42 | 264,800 | — | — |
| 2002-04-29 | $16.23 | $17.08 | 144,600 | — | — |
| 2002-04-26 | $16.25 | $17.11 | 168,200 | — | — |
| 2002-04-25 | $16.38 | $17.24 | 126,800 | — | — |
| 2002-04-24 | $16.15 | $17.00 | 268,600 | — | — |
| 2002-04-23 | $16.25 | $17.11 | 318,200 | — | — |
| 2002-04-22 | $16.20 | $17.05 | 213,800 | — | — |
| 2002-04-19 | $16.10 | $16.95 | 88,000 | — | — |
| 2002-04-18 | $15.98 | $16.82 | 166,400 | — | — |
| 2002-04-17 | $16.01 | $16.85 | 127,200 | — | — |
| 2002-04-16 | $16.11 | $16.96 | 289,600 | — | — |
| 2002-04-15 | $15.69 | $16.51 | 298,000 | — | — |
| 2002-04-12 | $16.12 | $16.96 | 269,800 | — | — |
| 2002-04-11 | $15.74 | $16.57 | 213,200 | — | — |
| 2002-04-10 | $15.88 | $16.71 | 205,800 | — | — |
| 2002-04-09 | $15.79 | $16.62 | 154,200 | — | — |
| 2002-04-08 | $15.65 | $16.47 | 191,200 | — | — |
| 2002-04-05 | $15.51 | $16.33 | 91,600 | — | — |
| 2002-04-04 | $15.80 | $16.63 | 119,800 | — | — |
| 2002-04-03 | $15.61 | $16.43 | 152,400 | — | — |
| 2002-04-02 | $15.80 | $16.63 | 136,400 | — | — |
| 2002-04-01 | $16.03 | $16.87 | 190,600 | — | — |
| 2002-03-28 | $16.10 | $16.95 | 124,200 | — | — |
| 2002-03-27 | $16.15 | $17.00 | 215,400 | — | — |
| 2002-03-26 | $16.05 | $16.84 | 261,600 | — | — |
| 2002-03-25 | $16.00 | $16.79 | 504,200 | — | — |
| 2002-03-22 | $16.25 | $17.05 | 194,800 | — | — |
| 2002-03-21 | $16.60 | $17.42 | 144,400 | — | — |
| 2002-03-20 | $16.51 | $17.33 | 188,400 | — | — |
| 2002-03-19 | $16.75 | $17.57 | 109,400 | — | — |
| 2002-03-18 | $16.27 | $17.07 | 163,400 | — | — |
| 2002-03-15 | $16.58 | $17.40 | 178,600 | — | — |
| 2002-03-14 | $16.50 | $17.31 | 157,000 | — | — |
| 2002-03-13 | $16.55 | $17.37 | 167,800 | — | — |
| 2002-03-12 | $16.34 | $17.15 | 265,000 | — | — |
| 2002-03-11 | $16.61 | $17.43 | 265,000 | — | — |
| 2002-03-08 | $16.20 | $17.00 | 253,400 | — | — |
| 2002-03-07 | $16.03 | $16.82 | 297,800 | — | — |
| 2002-03-06 | $15.97 | $16.75 | 274,000 | — | — |
| 2002-03-05 | $15.80 | $16.58 | 665,200 | — | — |
| 2002-03-04 | $15.95 | $16.74 | 354,200 | — | — |
| 2002-03-01 | $15.50 | $16.26 | 333,600 | — | — |
| 2002-02-28 | $15.38 | $16.13 | 332,800 | — | — |
| 2002-02-27 | $15.52 | $16.28 | 1,031,800 | — | — |
| 2002-02-26 | $14.73 | $15.46 | 479,600 | — | — |
| 2002-02-25 | $14.85 | $15.58 | 191,200 | — | — |
| 2002-02-22 | $15.12 | $15.87 | 368,600 | — | — |
| 2002-02-21 | $15.15 | $15.90 | 1,184,800 | — | — |
| 2002-02-20 | $15.67 | $16.44 | 262,800 | — | — |
| 2002-02-19 | $15.05 | $15.79 | 243,200 | — | — |
| 2002-02-15 | $14.99 | $15.73 | 205,800 | — | — |
| 2002-02-14 | $14.95 | $15.69 | 188,200 | — | — |
| 2002-02-13 | $15.18 | $15.92 | 306,200 | — | — |
| 2002-02-12 | $14.82 | $15.55 | 375,000 | — | — |
| 2002-02-11 | $14.34 | $15.04 | 230,600 | — | — |
| 2002-02-08 | $14.15 | $14.85 | 197,600 | — | — |
| 2002-02-07 | $14.10 | $14.80 | 210,400 | — | — |
| 2002-02-06 | $14.00 | $14.69 | 457,200 | — | — |
| 2002-02-05 | $14.19 | $14.89 | 208,600 | — | — |
| 2002-02-04 | $14.12 | $14.81 | 133,400 | — | — |
| 2002-02-01 | $14.08 | $14.77 | 202,600 | — | — |
| 2002-01-31 | $14.34 | $15.04 | 246,000 | — | — |
| 2002-01-30 | $14.50 | $15.22 | 258,800 | — | — |
| 2002-01-29 | $14.44 | $15.15 | 321,800 | — | — |
| 2002-01-28 | $14.58 | $15.29 | 213,600 | — | — |
| 2002-01-25 | $14.48 | $15.19 | 241,600 | — | — |
| 2002-01-24 | $14.48 | $15.19 | 407,800 | — | — |
| 2002-01-23 | $14.48 | $15.19 | 423,400 | — | — |
| 2002-01-22 | $14.50 | $15.22 | 661,000 | — | — |
| 2002-01-18 | $14.30 | $15.01 | 572,400 | — | — |
| 2002-01-17 | $14.02 | $14.71 | 240,600 | — | — |
| 2002-01-16 | $14.18 | $14.88 | 252,800 | — | — |
| 2002-01-15 | $14.01 | $14.70 | 278,200 | — | — |
| 2002-01-14 | $14.00 | $14.69 | 580,800 | — | — |
| 2002-01-11 | $14.10 | $14.80 | 2,797,600 | — | — |
| 2002-01-10 | $15.60 | $16.37 | 327,200 | — | — |
| 2002-01-09 | $15.53 | $16.30 | 414,400 | — | — |
| 2002-01-08 | $15.38 | $16.13 | 547,600 | — | — |
| 2002-01-07 | $15.18 | $15.92 | 618,800 | — | — |
| 2002-01-04 | $15.49 | $16.25 | 596,200 | — | — |
| 2002-01-03 | $16.05 | $16.84 | 1,060,200 | — | — |
| 2002-01-02 | $16.00 | $16.79 | 1,180,000 | — | — |