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
- 1986-02-04 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 | $17.86 | $17.86 | 86,000 | — | — |
| 2002-12-30 | $17.63 | $17.63 | 47,200 | — | — |
| 2002-12-27 | $16.86 | $16.85 | 33,800 | — | — |
| 2002-12-26 | $17.25 | $17.24 | 59,000 | — | — |
| 2002-12-24 | $18.20 | $18.20 | 20,200 | — | — |
| 2002-12-23 | $18.17 | $18.18 | 40,600 | — | — |
| 2002-12-20 | $17.33 | $17.33 | 114,200 | — | — |
| 2002-12-19 | $18.08 | $18.08 | 20,400 | — | — |
| 2002-12-18 | $17.84 | $17.84 | 26,800 | — | — |
| 2002-12-17 | $17.50 | $17.51 | 59,600 | — | — |
| 2002-12-16 | $18.08 | $18.08 | 237,000 | — | — |
| 2002-12-13 | $17.99 | $17.99 | 39,400 | — | — |
| 2002-12-12 | $18.17 | $18.17 | 24,000 | — | — |
| 2002-12-11 | $18.26 | $18.26 | 141,000 | — | — |
| 2002-12-10 | $18.92 | $18.93 | 78,800 | — | — |
| 2002-12-09 | $18.75 | $18.75 | 73,200 | — | — |
| 2002-12-06 | $18.53 | $18.53 | 81,200 | — | — |
| 2002-12-05 | $18.08 | $18.08 | 97,800 | — | — |
| 2002-12-04 | $16.71 | $16.71 | 155,200 | — | — |
| 2002-12-03 | $16.64 | $16.64 | 63,400 | — | — |
| 2002-12-02 | $16.66 | $16.66 | 46,400 | — | — |
| 2002-11-29 | $16.65 | $16.65 | 55,800 | — | — |
| 2002-11-27 | $17.25 | $17.25 | 125,200 | — | — |
| 2002-11-26 | $16.88 | $16.87 | 34,000 | — | — |
| 2002-11-25 | $17.03 | $17.03 | 43,000 | — | — |
| 2002-11-22 | $17.49 | $17.49 | 57,200 | — | — |
| 2002-11-21 | $17.83 | $17.83 | 126,800 | — | — |
| 2002-11-20 | $17.16 | $17.16 | 93,400 | — | — |
| 2002-11-19 | $16.06 | $16.05 | 203,000 | — | — |
| 2002-11-18 | $15.40 | $15.40 | 147,200 | — | — |
| 2002-11-15 | $16.00 | $16.00 | 295,200 | — | — |
| 2002-11-14 | $16.67 | $16.66 | 68,000 | — | — |
| 2002-11-13 | $17.08 | $17.08 | 60,200 | — | — |
| 2002-11-12 | $17.50 | $17.50 | 76,200 | — | — |
| 2002-11-11 | $17.72 | $17.72 | 30,400 | — | — |
| 2002-11-08 | $17.67 | $17.67 | 53,000 | — | — |
| 2002-11-07 | $17.95 | $17.95 | 86,400 | — | — |
| 2002-11-06 | $17.95 | $17.95 | 148,200 | — | — |
| 2002-11-05 | $18.67 | $18.68 | 33,000 | — | — |
| 2002-11-04 | $18.41 | $18.41 | 17,000 | — | — |
| 2002-11-01 | $18.65 | $18.65 | 32,800 | — | — |
| 2002-10-31 | $18.50 | $18.50 | 45,000 | — | — |
| 2002-10-30 | $18.60 | $18.60 | 49,400 | — | — |
| 2002-10-29 | $18.59 | $18.59 | 37,000 | — | — |
| 2002-10-28 | $18.54 | $18.54 | 20,600 | — | — |
| 2002-10-25 | $19.00 | $19.00 | 10,000 | — | — |
| 2002-10-24 | $18.65 | $18.65 | 40,600 | — | — |
| 2002-10-23 | $19.47 | $19.46 | 24,000 | — | — |
| 2002-10-22 | $18.83 | $18.83 | 24,200 | — | — |
| 2002-10-21 | $19.04 | $19.04 | 5,400 | — | — |
| 2002-10-18 | $19.00 | $19.00 | 32,200 | — | — |
| 2002-10-17 | $18.74 | $18.74 | 20,400 | — | — |
| 2002-10-16 | $18.03 | $18.03 | 56,400 | — | — |
| 2002-10-15 | $18.55 | $18.55 | 69,600 | — | — |
| 2002-10-14 | $19.17 | $19.17 | 42,200 | — | — |
| 2002-10-11 | $18.55 | $18.55 | 23,800 | — | — |
| 2002-10-10 | $19.30 | $19.30 | 43,400 | — | — |
| 2002-10-09 | $19.62 | $19.62 | 36,000 | — | — |
| 2002-10-08 | $19.90 | $19.90 | 29,000 | — | — |
| 2002-10-07 | $19.81 | $19.81 | 87,400 | — | — |
| 2002-10-04 | $19.38 | $19.38 | 62,800 | — | — |
| 2002-10-03 | $20.00 | $20.00 | 148,800 | — | — |
| 2002-10-02 | $19.85 | $19.85 | 78,200 | — | — |
| 2002-10-01 | $20.00 | $20.00 | 65,200 | — | — |
| 2002-09-30 | $18.42 | $18.42 | 56,400 | — | — |
| 2002-09-27 | $19.24 | $19.24 | 44,200 | — | — |
| 2002-09-26 | $19.88 | $19.88 | 60,600 | — | — |
| 2002-09-25 | $19.50 | $19.50 | 29,400 | — | — |
| 2002-09-24 | $19.65 | $19.65 | 16,800 | — | — |
| 2002-09-23 | $19.21 | $19.20 | 21,000 | — | — |
| 2002-09-20 | $19.28 | $19.28 | 44,800 | — | — |
| 2002-09-19 | $18.79 | $18.78 | 39,400 | — | — |
| 2002-09-18 | $18.89 | $18.89 | 70,400 | — | — |
| 2002-09-17 | $18.80 | $18.80 | 53,800 | — | — |
| 2002-09-16 | $19.58 | $19.58 | 20,400 | — | — |
| 2002-09-13 | $20.13 | $20.13 | 21,800 | — | — |
| 2002-09-12 | $19.77 | $19.77 | 74,200 | — | — |
| 2002-09-11 | $20.00 | $20.00 | 51,800 | — | — |
| 2002-09-10 | $19.72 | $19.72 | 50,600 | — | — |
| 2002-09-09 | $19.46 | $19.46 | 15,200 | — | — |
| 2002-09-06 | $19.16 | $19.16 | 47,800 | — | — |
| 2002-09-05 | $19.08 | $19.08 | 33,400 | — | — |
| 2002-09-04 | $18.95 | $18.95 | 28,200 | — | — |
| 2002-09-03 | $18.84 | $18.85 | 31,000 | — | — |
| 2002-08-30 | $19.05 | $19.05 | 91,000 | — | — |
| 2002-08-29 | $18.63 | $18.63 | 104,200 | — | — |
| 2002-08-28 | $18.82 | $18.82 | 191,800 | — | — |
| 2002-08-27 | $18.88 | $18.88 | 74,400 | — | — |
| 2002-08-26 | $18.70 | $18.70 | 79,000 | — | — |
| 2002-08-23 | $19.00 | $19.00 | 53,600 | — | — |
| 2002-08-22 | $20.76 | $20.76 | 52,800 | — | — |
| 2002-08-21 | $21.00 | $21.00 | 58,600 | — | — |
| 2002-08-20 | $21.25 | $21.25 | 105,600 | — | — |
| 2002-08-19 | $21.73 | $21.73 | 66,200 | — | — |
| 2002-08-16 | $21.71 | $21.70 | 83,000 | — | — |
| 2002-08-15 | $21.11 | $21.10 | 29,600 | — | — |
| 2002-08-14 | $20.87 | $20.87 | 36,800 | — | — |
| 2002-08-13 | $20.20 | $20.20 | 39,400 | — | — |
| 2002-08-12 | $19.89 | $19.88 | 90,000 | — | — |
| 2002-08-09 | $19.88 | $19.88 | 69,800 | — | — |
| 2002-08-08 | $19.00 | $19.00 | 15,000 | — | — |
| 2002-08-07 | $19.06 | $19.06 | 36,000 | — | — |
| 2002-08-06 | $18.92 | $18.93 | 96,200 | — | — |
| 2002-08-05 | $18.56 | $18.56 | 40,000 | — | — |
| 2002-08-02 | $20.08 | $20.08 | 35,200 | — | — |
| 2002-08-01 | $19.43 | $19.43 | 52,000 | — | — |
| 2002-07-31 | $19.98 | $19.98 | 58,400 | — | — |
| 2002-07-30 | $20.16 | $20.16 | 46,000 | — | — |
| 2002-07-29 | $20.64 | $20.64 | 52,200 | — | — |
| 2002-07-26 | $18.75 | $18.74 | 37,800 | — | — |
| 2002-07-25 | $18.46 | $18.46 | 39,600 | — | — |
| 2002-07-24 | $18.35 | $18.35 | 85,000 | — | — |
| 2002-07-23 | $17.92 | $17.92 | 31,400 | — | — |
| 2002-07-22 | $18.35 | $18.35 | 45,000 | — | — |
| 2002-07-19 | $18.68 | $18.68 | 36,000 | — | — |
| 2002-07-18 | $19.23 | $19.23 | 39,800 | — | — |
| 2002-07-17 | $19.36 | $19.35 | 27,000 | — | — |
| 2002-07-16 | $18.84 | $18.84 | 50,000 | — | — |
| 2002-07-15 | $18.50 | $18.50 | 68,600 | — | — |
| 2002-07-12 | $19.69 | $19.69 | 28,600 | — | — |
| 2002-07-11 | $20.30 | $20.29 | 64,200 | — | — |
| 2002-07-10 | $20.40 | $20.40 | 74,400 | — | — |
| 2002-07-09 | $20.55 | $20.55 | 93,800 | — | — |
| 2002-07-08 | $20.75 | $20.75 | 53,400 | — | — |
| 2002-07-05 | $20.47 | $20.47 | 34,000 | — | — |
| 2002-07-03 | $20.24 | $20.24 | 34,200 | — | — |
| 2002-07-02 | $21.23 | $21.23 | 29,600 | — | — |
| 2002-07-01 | $21.58 | $21.58 | 59,400 | — | — |
| 2002-06-28 | $22.48 | $22.48 | 288,000 | — | — |
| 2002-06-27 | $21.93 | $21.94 | 99,000 | — | — |
| 2002-06-26 | $21.47 | $21.47 | 56,600 | — | — |
| 2002-06-25 | $21.33 | $21.33 | 47,000 | — | — |
| 2002-06-24 | $20.18 | $20.19 | 60,600 | — | — |
| 2002-06-21 | $20.63 | $20.63 | 120,200 | — | — |
| 2002-06-20 | $19.63 | $19.62 | 31,600 | — | — |
| 2002-06-19 | $19.25 | $19.25 | 202,800 | — | — |
| 2002-06-18 | $19.93 | $19.93 | 59,000 | — | — |
| 2002-06-17 | $19.77 | $19.77 | 34,600 | — | — |
| 2002-06-14 | $18.95 | $18.95 | 23,000 | — | — |
| 2002-06-13 | $18.95 | $18.95 | 23,000 | — | — |
| 2002-06-12 | $19.24 | $19.24 | 71,400 | — | — |
| 2002-06-11 | $19.25 | $19.25 | 38,800 | — | — |
| 2002-06-10 | $19.11 | $19.10 | 98,600 | — | — |
| 2002-06-07 | $19.05 | $19.05 | 58,600 | — | — |
| 2002-06-06 | $19.06 | $19.06 | 116,400 | — | — |
| 2002-06-05 | $19.79 | $19.79 | 90,200 | — | — |
| 2002-06-04 | $18.59 | $18.59 | 59,200 | — | — |
| 2002-06-03 | $16.79 | $16.79 | 120,600 | — | — |
| 2002-05-31 | $18.10 | $18.10 | 60,800 | — | — |
| 2002-05-30 | $18.62 | $18.62 | 24,000 | — | — |
| 2002-05-29 | $18.75 | $18.75 | 38,800 | — | — |
| 2002-05-28 | $18.95 | $18.95 | 69,200 | — | — |
| 2002-05-24 | $19.10 | $19.10 | 77,800 | — | — |
| 2002-05-23 | $19.88 | $19.88 | 140,800 | — | — |
| 2002-05-22 | $19.50 | $19.50 | 167,400 | — | — |
| 2002-05-21 | $19.13 | $19.12 | 109,000 | — | — |
| 2002-05-20 | $19.25 | $19.25 | 42,000 | — | — |
| 2002-05-17 | $19.65 | $19.65 | 59,200 | — | — |
| 2002-05-16 | $19.33 | $19.33 | 70,000 | — | — |
| 2002-05-15 | $20.28 | $20.27 | 134,800 | — | — |
| 2002-05-14 | $20.48 | $20.48 | 209,000 | — | — |
| 2002-05-13 | $19.14 | $19.14 | 76,800 | — | — |
| 2002-05-10 | $19.25 | $19.25 | 37,800 | — | — |
| 2002-05-09 | $19.75 | $19.75 | 58,400 | — | — |
| 2002-05-08 | $19.13 | $19.12 | 65,600 | — | — |
| 2002-05-07 | $20.03 | $20.03 | 31,000 | — | — |
| 2002-05-06 | $20.23 | $20.22 | 35,800 | — | — |
| 2002-05-03 | $20.50 | $20.50 | 48,800 | — | — |
| 2002-05-02 | $20.50 | $20.50 | 69,600 | — | — |
| 2002-05-01 | $19.76 | $19.77 | 70,000 | — | — |
| 2002-04-30 | $19.26 | $19.26 | 217,000 | — | — |
| 2002-04-29 | $20.25 | $20.25 | 39,400 | — | — |
| 2002-04-26 | $21.08 | $21.08 | 74,400 | — | — |
| 2002-04-25 | $21.13 | $21.13 | 151,800 | — | — |
| 2002-04-24 | $21.06 | $21.06 | 144,600 | — | — |
| 2002-04-23 | $19.95 | $19.94 | 37,200 | — | — |
| 2002-04-22 | $19.94 | $19.94 | 27,200 | — | — |
| 2002-04-19 | $20.49 | $20.49 | 41,400 | — | — |
| 2002-04-18 | $20.53 | $20.52 | 66,400 | — | — |
| 2002-04-17 | $20.50 | $20.50 | 107,400 | — | — |
| 2002-04-16 | $20.54 | $20.54 | 108,400 | — | — |
| 2002-04-15 | $20.48 | $20.48 | 180,800 | — | — |
| 2002-04-12 | $20.10 | $20.10 | 104,200 | — | — |
| 2002-04-11 | $20.10 | $20.10 | 147,400 | — | — |
| 2002-04-10 | $20.48 | $20.48 | 259,200 | — | — |
| 2002-04-09 | $18.50 | $18.50 | 170,000 | — | — |
| 2002-04-08 | $18.34 | $18.34 | 58,200 | — | — |
| 2002-04-05 | $18.00 | $18.01 | 37,000 | — | — |
| 2002-04-04 | $18.16 | $18.16 | 79,800 | — | — |
| 2002-04-03 | $18.33 | $18.32 | 16,000 | — | — |
| 2002-04-02 | $18.12 | $18.12 | 87,600 | — | — |
| 2002-04-01 | $18.12 | $18.12 | 176,400 | — | — |
| 2002-03-28 | $18.69 | $18.69 | 140,800 | — | — |
| 2002-03-27 | $18.80 | $18.80 | 92,400 | — | — |
| 2002-03-26 | $19.00 | $19.00 | 66,400 | — | — |
| 2002-03-25 | $18.92 | $18.93 | 134,000 | — | — |
| 2002-03-22 | $18.95 | $18.95 | 169,800 | — | — |
| 2002-03-21 | $19.00 | $19.00 | 558,400 | — | — |
| 2002-03-20 | $18.65 | $18.65 | 48,800 | — | — |
| 2002-03-19 | $18.86 | $18.86 | 59,400 | — | — |
| 2002-03-18 | $18.92 | $18.93 | 101,800 | — | — |
| 2002-03-15 | $18.87 | $18.86 | 41,000 | — | — |
| 2002-03-14 | $18.70 | $18.70 | 92,600 | — | — |
| 2002-03-13 | $18.25 | $18.25 | 40,000 | — | — |
| 2002-03-12 | $18.03 | $18.03 | 181,800 | — | — |
| 2002-03-11 | $18.85 | $18.85 | 13,600 | — | — |
| 2002-03-08 | $19.00 | $19.00 | 96,000 | — | — |
| 2002-03-07 | $18.80 | $18.80 | 84,000 | — | — |
| 2002-03-06 | $18.97 | $18.97 | 181,400 | — | — |
| 2002-03-05 | $18.00 | $18.00 | 146,800 | — | — |
| 2002-03-04 | $17.91 | $17.91 | 262,400 | — | — |
| 2002-03-01 | $19.40 | $19.40 | 732,200 | — | — |
| 2002-02-28 | $18.50 | $18.50 | 350,200 | — | — |
| 2002-02-27 | $17.41 | $17.41 | 156,400 | — | — |
| 2002-02-26 | $16.78 | $16.78 | 123,800 | — | — |
| 2002-02-25 | $18.08 | $18.08 | 141,200 | — | — |
| 2002-02-22 | $18.13 | $18.13 | 221,200 | — | — |
| 2002-02-21 | $18.45 | $18.45 | 469,800 | — | — |
| 2002-02-20 | $17.88 | $17.88 | 933,000 | — | — |
| 2002-02-19 | $17.37 | $17.37 | 192,200 | — | — |
| 2002-02-15 | $17.48 | $17.47 | 238,400 | — | — |
| 2002-02-14 | $16.50 | $16.50 | 206,000 | — | — |
| 2002-02-13 | $16.52 | $16.52 | 52,600 | — | — |
| 2002-02-12 | $16.52 | $16.52 | 87,200 | — | — |
| 2002-02-11 | $16.26 | $16.26 | 117,800 | — | — |
| 2002-02-08 | $15.45 | $15.45 | 65,600 | — | — |
| 2002-02-07 | $15.42 | $15.42 | 53,600 | — | — |
| 2002-02-06 | $15.71 | $15.71 | 64,400 | — | — |
| 2002-02-05 | $15.75 | $15.75 | 28,200 | — | — |
| 2002-02-04 | $14.63 | $14.63 | 27,800 | — | — |
| 2002-02-01 | $14.66 | $14.66 | 77,200 | — | — |
| 2002-01-31 | $15.00 | $14.99 | 67,800 | — | — |
| 2002-01-30 | $14.50 | $14.50 | 34,000 | — | — |
| 2002-01-29 | $13.70 | $13.70 | 48,600 | — | — |
| 2002-01-28 | $13.03 | $13.03 | 21,000 | — | — |
| 2002-01-25 | $13.11 | $13.10 | 51,200 | — | — |
| 2002-01-24 | $13.18 | $13.18 | 51,000 | — | — |
| 2002-01-23 | $13.74 | $13.74 | 53,400 | — | — |
| 2002-01-22 | $12.89 | $12.89 | 26,200 | — | — |
| 2002-01-18 | $12.75 | $12.75 | 12,200 | — | — |
| 2002-01-17 | $12.92 | $12.92 | 25,400 | — | — |
| 2002-01-16 | $12.50 | $12.50 | 40,600 | — | — |
| 2002-01-15 | $12.18 | $12.18 | 24,400 | — | — |
| 2002-01-14 | $12.00 | $12.00 | 27,400 | — | — |
| 2002-01-11 | $12.00 | $12.00 | 36,600 | — | — |
| 2002-01-10 | $11.75 | $11.75 | 112,400 | — | — |
| 2002-01-09 | $11.78 | $11.78 | 11,600 | — | — |
| 2002-01-08 | $12.03 | $12.02 | 12,800 | — | — |
| 2002-01-07 | $11.95 | $11.95 | 9,200 | — | — |
| 2002-01-04 | $12.11 | $12.11 | 16,400 | — | — |
| 2002-01-03 | $12.05 | $12.05 | 32,600 | — | — |
| 2002-01-02 | $12.41 | $12.41 | 19,800 | — | — |