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
- 1997-07-17 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 | $15.38 | $15.38 | 39,700 | — | — |
| 2002-12-30 | $15.24 | $15.24 | 22,200 | — | — |
| 2002-12-27 | $15.39 | $15.39 | 22,400 | — | — |
| 2002-12-26 | $15.90 | $15.90 | 8,400 | — | — |
| 2002-12-24 | $15.93 | $15.93 | 5,200 | — | — |
| 2002-12-23 | $15.93 | $15.93 | 44,800 | — | — |
| 2002-12-20 | $15.15 | $15.15 | 106,500 | — | — |
| 2002-12-19 | $15.90 | $15.90 | 60,200 | — | — |
| 2002-12-18 | $15.98 | $15.98 | 54,100 | — | — |
| 2002-12-17 | $16.15 | $16.15 | 102,700 | — | — |
| 2002-12-16 | $16.00 | $16.00 | 67,400 | — | — |
| 2002-12-13 | $16.00 | $16.00 | 39,200 | — | — |
| 2002-12-12 | $16.30 | $16.30 | 42,100 | — | — |
| 2002-12-11 | $16.35 | $16.35 | 37,500 | — | — |
| 2002-12-10 | $16.33 | $16.33 | 34,900 | — | — |
| 2002-12-09 | $16.10 | $16.10 | 23,600 | — | — |
| 2002-12-06 | $16.37 | $16.37 | 47,600 | — | — |
| 2002-12-05 | $16.03 | $16.03 | 130,200 | — | — |
| 2002-12-04 | $16.10 | $16.10 | 33,000 | — | — |
| 2002-12-03 | $16.25 | $16.25 | 141,700 | — | — |
| 2002-12-02 | $16.23 | $16.23 | 20,900 | — | — |
| 2002-11-29 | $16.13 | $16.13 | 14,700 | — | — |
| 2002-11-27 | $16.36 | $16.36 | 39,800 | — | — |
| 2002-11-26 | $16.11 | $16.11 | 60,600 | — | — |
| 2002-11-25 | $16.08 | $16.08 | 77,200 | — | — |
| 2002-11-22 | $16.16 | $16.16 | 90,900 | — | — |
| 2002-11-21 | $15.75 | $15.75 | 64,300 | — | — |
| 2002-11-20 | $15.30 | $15.30 | 97,900 | — | — |
| 2002-11-19 | $15.11 | $15.11 | 67,200 | — | — |
| 2002-11-18 | $14.95 | $14.95 | 42,900 | — | — |
| 2002-11-15 | $14.94 | $14.94 | 49,700 | — | — |
| 2002-11-14 | $15.16 | $15.16 | 57,600 | — | — |
| 2002-11-13 | $14.31 | $14.31 | 41,300 | — | — |
| 2002-11-12 | $14.20 | $14.20 | 62,300 | — | — |
| 2002-11-11 | $14.29 | $14.29 | 63,900 | — | — |
| 2002-11-08 | $14.48 | $14.48 | 84,400 | — | — |
| 2002-11-07 | $14.81 | $14.81 | 130,800 | — | — |
| 2002-11-06 | $15.16 | $15.16 | 132,100 | — | — |
| 2002-11-05 | $15.35 | $15.35 | 245,900 | — | — |
| 2002-11-04 | $16.14 | $16.14 | 56,700 | — | — |
| 2002-11-01 | $16.59 | $16.59 | 318,500 | — | — |
| 2002-10-31 | $16.85 | $16.85 | 518,500 | — | — |
| 2002-10-30 | $19.50 | $19.50 | 80,000 | — | — |
| 2002-10-29 | $19.25 | $19.25 | 37,800 | — | — |
| 2002-10-28 | $18.71 | $18.71 | 46,800 | — | — |
| 2002-10-25 | $19.25 | $19.25 | 54,200 | — | — |
| 2002-10-24 | $18.74 | $18.74 | 60,300 | — | — |
| 2002-10-23 | $18.85 | $18.85 | 143,200 | — | — |
| 2002-10-22 | $18.20 | $18.20 | 50,300 | — | — |
| 2002-10-21 | $19.64 | $19.64 | 15,400 | — | — |
| 2002-10-18 | $19.59 | $19.59 | 34,900 | — | — |
| 2002-10-17 | $19.91 | $19.91 | 34,200 | — | — |
| 2002-10-16 | $19.23 | $19.23 | 64,600 | — | — |
| 2002-10-15 | $20.30 | $20.30 | 40,300 | — | — |
| 2002-10-14 | $19.34 | $19.34 | 32,700 | — | — |
| 2002-10-11 | $19.44 | $19.44 | 108,200 | — | — |
| 2002-10-10 | $19.00 | $19.00 | 68,900 | — | — |
| 2002-10-09 | $19.25 | $19.25 | 68,700 | — | — |
| 2002-10-08 | $19.81 | $19.81 | 83,200 | — | — |
| 2002-10-07 | $19.65 | $19.65 | 14,700 | — | — |
| 2002-10-04 | $20.09 | $20.09 | 29,700 | — | — |
| 2002-10-03 | $20.12 | $20.12 | 31,000 | — | — |
| 2002-10-02 | $20.65 | $20.65 | 81,400 | — | — |
| 2002-10-01 | $21.45 | $21.45 | 107,000 | — | — |
| 2002-09-30 | $20.56 | $20.56 | 46,500 | — | — |
| 2002-09-27 | $20.38 | $20.38 | 28,100 | — | — |
| 2002-09-26 | $20.50 | $20.50 | 67,700 | — | — |
| 2002-09-25 | $20.25 | $20.25 | 34,700 | — | — |
| 2002-09-24 | $20.06 | $20.06 | 87,500 | — | — |
| 2002-09-23 | $20.00 | $20.00 | 39,700 | — | — |
| 2002-09-20 | $20.87 | $20.87 | 109,400 | — | — |
| 2002-09-19 | $20.71 | $20.71 | 38,700 | — | — |
| 2002-09-18 | $21.19 | $21.19 | 39,500 | — | — |
| 2002-09-17 | $21.18 | $21.18 | 41,000 | — | — |
| 2002-09-16 | $21.29 | $21.29 | 18,500 | — | — |
| 2002-09-13 | $21.50 | $21.50 | 147,500 | — | — |
| 2002-09-12 | $21.55 | $21.55 | 134,600 | — | — |
| 2002-09-11 | $21.71 | $21.71 | 67,400 | — | — |
| 2002-09-10 | $22.00 | $22.00 | 61,300 | — | — |
| 2002-09-09 | $21.98 | $21.98 | 132,500 | — | — |
| 2002-09-06 | $21.99 | $21.99 | 116,400 | — | — |
| 2002-09-05 | $21.79 | $21.79 | 65,900 | — | — |
| 2002-09-04 | $21.85 | $21.85 | 55,200 | — | — |
| 2002-09-03 | $20.68 | $20.68 | 109,900 | — | — |
| 2002-08-30 | $21.07 | $21.07 | 44,600 | — | — |
| 2002-08-29 | $21.55 | $21.55 | 75,800 | — | — |
| 2002-08-28 | $20.90 | $20.90 | 42,000 | — | — |
| 2002-08-27 | $20.90 | $20.90 | 36,600 | — | — |
| 2002-08-26 | $21.70 | $21.70 | 28,800 | — | — |
| 2002-08-23 | $21.50 | $21.50 | 53,600 | — | — |
| 2002-08-22 | $21.80 | $21.80 | 41,400 | — | — |
| 2002-08-21 | $21.50 | $21.50 | 94,200 | — | — |
| 2002-08-20 | $20.99 | $20.99 | 37,000 | — | — |
| 2002-08-19 | $21.70 | $21.70 | 32,200 | — | — |
| 2002-08-16 | $21.65 | $21.65 | 58,400 | — | — |
| 2002-08-15 | $21.08 | $21.08 | 61,800 | — | — |
| 2002-08-14 | $21.49 | $21.49 | 75,200 | — | — |
| 2002-08-13 | $20.44 | $20.44 | 65,100 | — | — |
| 2002-08-12 | $21.11 | $21.11 | 161,200 | — | — |
| 2002-08-09 | $20.55 | $20.55 | 89,500 | — | — |
| 2002-08-08 | $20.30 | $20.30 | 49,700 | — | — |
| 2002-08-07 | $19.49 | $19.49 | 41,700 | — | — |
| 2002-08-06 | $19.59 | $19.59 | 58,600 | — | — |
| 2002-08-05 | $19.03 | $19.03 | 84,600 | — | — |
| 2002-08-02 | $19.20 | $19.20 | 65,600 | — | — |
| 2002-08-01 | $19.95 | $19.95 | 123,600 | — | — |
| 2002-07-31 | $20.14 | $20.14 | 73,300 | — | — |
| 2002-07-30 | $20.98 | $20.98 | 124,000 | — | — |
| 2002-07-29 | $21.50 | $21.50 | 97,400 | — | — |
| 2002-07-26 | $20.37 | $20.37 | 41,700 | — | — |
| 2002-07-25 | $20.01 | $20.01 | 114,600 | — | — |
| 2002-07-24 | $19.85 | $19.85 | 81,700 | — | — |
| 2002-07-23 | $20.00 | $20.00 | 186,800 | — | — |
| 2002-07-22 | $20.36 | $20.36 | 37,600 | — | — |
| 2002-07-19 | $21.15 | $21.15 | 79,000 | — | — |
| 2002-07-18 | $21.20 | $21.20 | 54,500 | — | — |
| 2002-07-17 | $21.40 | $21.40 | 74,500 | — | — |
| 2002-07-16 | $21.88 | $21.88 | 106,600 | — | — |
| 2002-07-15 | $21.95 | $21.95 | 179,100 | — | — |
| 2002-07-12 | $22.35 | $22.35 | 104,400 | — | — |
| 2002-07-11 | $22.75 | $22.75 | 110,100 | — | — |
| 2002-07-10 | $23.20 | $23.20 | 96,200 | — | — |
| 2002-07-09 | $24.02 | $24.02 | 21,900 | — | — |
| 2002-07-08 | $24.26 | $24.26 | 75,000 | — | — |
| 2002-07-05 | $24.30 | $24.30 | 38,200 | — | — |
| 2002-07-03 | $24.00 | $24.00 | 128,800 | — | — |
| 2002-07-02 | $23.90 | $23.90 | 145,100 | — | — |
| 2002-07-01 | $24.30 | $24.30 | 140,800 | — | — |
| 2002-06-28 | $24.70 | $24.70 | 251,500 | — | — |
| 2002-06-27 | $24.20 | $24.20 | 197,700 | — | — |
| 2002-06-26 | $23.30 | $23.30 | 171,900 | — | — |
| 2002-06-25 | $23.41 | $23.41 | 240,300 | — | — |
| 2002-06-24 | $23.35 | $23.35 | 167,100 | — | — |
| 2002-06-21 | $23.45 | $23.45 | 149,200 | — | — |
| 2002-06-20 | $23.52 | $23.52 | 129,200 | — | — |
| 2002-06-19 | $22.90 | $22.90 | 112,100 | — | — |
| 2002-06-18 | $22.95 | $22.95 | 101,400 | — | — |
| 2002-06-17 | $22.98 | $22.98 | 176,900 | — | — |
| 2002-06-14 | $22.70 | $22.70 | 148,000 | — | — |
| 2002-06-13 | $22.41 | $22.41 | 57,400 | — | — |
| 2002-06-12 | $22.73 | $22.73 | 69,200 | — | — |
| 2002-06-11 | $22.25 | $22.25 | 70,700 | — | — |
| 2002-06-10 | $22.15 | $22.15 | 116,100 | — | — |
| 2002-06-07 | $22.91 | $22.91 | 65,400 | — | — |
| 2002-06-06 | $22.40 | $22.40 | 109,300 | — | — |
| 2002-06-05 | $22.95 | $22.95 | 109,000 | — | — |
| 2002-06-04 | $22.97 | $22.97 | 66,500 | — | — |
| 2002-06-03 | $22.70 | $22.70 | 119,100 | — | — |
| 2002-05-31 | $23.10 | $23.10 | 32,600 | — | — |
| 2002-05-30 | $23.12 | $23.12 | 95,600 | — | — |
| 2002-05-29 | $23.10 | $23.10 | 163,800 | — | — |
| 2002-05-28 | $23.15 | $23.15 | 76,000 | — | — |
| 2002-05-24 | $23.05 | $23.05 | 65,600 | — | — |
| 2002-05-23 | $23.00 | $23.00 | 92,300 | — | — |
| 2002-05-22 | $23.25 | $23.25 | 101,600 | — | — |
| 2002-05-21 | $23.03 | $23.03 | 48,700 | — | — |
| 2002-05-20 | $23.08 | $23.08 | 63,900 | — | — |
| 2002-05-17 | $23.10 | $23.10 | 41,800 | — | — |
| 2002-05-16 | $23.00 | $23.00 | 31,000 | — | — |
| 2002-05-15 | $23.01 | $23.01 | 58,600 | — | — |
| 2002-05-14 | $23.08 | $23.08 | 202,000 | — | — |
| 2002-05-13 | $23.07 | $23.07 | 86,500 | — | — |
| 2002-05-10 | $23.00 | $23.00 | 126,700 | — | — |
| 2002-05-09 | $23.30 | $23.30 | 70,800 | — | — |
| 2002-05-08 | $23.50 | $23.50 | 81,600 | — | — |
| 2002-05-07 | $23.23 | $23.23 | 71,800 | — | — |
| 2002-05-06 | $23.04 | $23.04 | 78,500 | — | — |
| 2002-05-03 | $23.38 | $23.38 | 122,500 | — | — |
| 2002-05-02 | $23.60 | $23.60 | 122,400 | — | — |
| 2002-05-01 | $23.54 | $23.54 | 123,300 | — | — |
| 2002-04-30 | $22.36 | $22.36 | 134,600 | — | — |
| 2002-04-29 | $22.01 | $22.01 | 70,600 | — | — |
| 2002-04-26 | $22.70 | $22.70 | 37,400 | — | — |
| 2002-04-25 | $23.23 | $23.23 | 47,700 | — | — |
| 2002-04-24 | $23.22 | $23.22 | 42,900 | — | — |
| 2002-04-23 | $23.15 | $23.15 | 133,200 | — | — |
| 2002-04-22 | $22.60 | $22.60 | 96,600 | — | — |
| 2002-04-19 | $23.15 | $23.15 | 66,700 | — | — |
| 2002-04-18 | $23.25 | $23.25 | 59,900 | — | — |
| 2002-04-17 | $23.30 | $23.30 | 103,500 | — | — |
| 2002-04-16 | $23.50 | $23.50 | 105,100 | — | — |
| 2002-04-15 | $23.40 | $23.40 | 62,600 | — | — |
| 2002-04-12 | $23.50 | $23.50 | 97,200 | — | — |
| 2002-04-11 | $23.18 | $23.18 | 136,400 | — | — |
| 2002-04-10 | $23.45 | $23.45 | 100,200 | — | — |
| 2002-04-09 | $23.30 | $23.30 | 90,500 | — | — |
| 2002-04-08 | $23.07 | $23.07 | 185,600 | — | — |
| 2002-04-05 | $23.58 | $23.58 | 181,100 | — | — |
| 2002-04-04 | $23.79 | $23.79 | 149,800 | — | — |
| 2002-04-03 | $23.25 | $23.25 | 229,200 | — | — |
| 2002-04-02 | $22.10 | $22.10 | 66,200 | — | — |
| 2002-04-01 | $22.10 | $22.10 | 43,200 | — | — |
| 2002-03-28 | $22.15 | $22.15 | 55,800 | — | — |
| 2002-03-27 | $21.87 | $21.87 | 37,300 | — | — |
| 2002-03-26 | $21.99 | $21.99 | 122,400 | — | — |
| 2002-03-25 | $22.47 | $22.47 | 153,600 | — | — |
| 2002-03-22 | $22.40 | $22.40 | 105,800 | — | — |
| 2002-03-21 | $22.50 | $22.50 | 102,900 | — | — |
| 2002-03-20 | $21.90 | $21.90 | 105,600 | — | — |
| 2002-03-19 | $21.99 | $21.99 | 83,100 | — | — |
| 2002-03-18 | $21.51 | $21.51 | 201,600 | — | — |
| 2002-03-15 | $21.08 | $21.08 | 257,100 | — | — |
| 2002-03-14 | $22.10 | $22.10 | 376,400 | — | — |
| 2002-03-13 | $20.77 | $20.77 | 347,000 | — | — |
| 2002-03-12 | $18.91 | $18.91 | 27,300 | — | — |
| 2002-03-11 | $18.95 | $18.95 | 55,900 | — | — |
| 2002-03-08 | $18.94 | $18.94 | 35,400 | — | — |
| 2002-03-07 | $18.92 | $18.92 | 81,000 | — | — |
| 2002-03-06 | $18.85 | $18.85 | 46,200 | — | — |
| 2002-03-05 | $18.56 | $18.56 | 348,000 | — | — |
| 2002-03-04 | $18.50 | $18.50 | 130,900 | — | — |
| 2002-03-01 | $18.65 | $18.65 | 41,200 | — | — |
| 2002-02-28 | $18.48 | $18.48 | 32,800 | — | — |
| 2002-02-27 | $18.05 | $18.05 | 59,500 | — | — |
| 2002-02-26 | $18.00 | $18.00 | 315,200 | — | — |
| 2002-02-25 | $17.88 | $17.88 | 23,500 | — | — |
| 2002-02-22 | $17.87 | $17.87 | 92,200 | — | — |
| 2002-02-21 | $17.21 | $17.21 | 483,500 | — | — |
| 2002-02-20 | $18.00 | $18.00 | 126,100 | — | — |
| 2002-02-19 | $17.52 | $17.52 | 139,700 | — | — |
| 2002-02-15 | $18.00 | $18.00 | 287,900 | — | — |
| 2002-02-14 | $18.05 | $18.05 | 188,300 | — | — |
| 2002-02-13 | $17.60 | $17.60 | 64,600 | — | — |
| 2002-02-12 | $17.60 | $17.60 | 14,700 | — | — |
| 2002-02-11 | $17.61 | $17.61 | 221,500 | — | — |
| 2002-02-08 | $17.55 | $17.55 | 62,000 | — | — |
| 2002-02-07 | $17.25 | $17.25 | 28,200 | — | — |
| 2002-02-06 | $17.20 | $17.20 | 59,300 | — | — |
| 2002-02-05 | $17.45 | $17.45 | 27,700 | — | — |
| 2002-02-04 | $17.40 | $17.40 | 49,400 | — | — |
| 2002-02-01 | $17.70 | $17.70 | 175,600 | — | — |
| 2002-01-31 | $17.40 | $17.40 | 167,300 | — | — |
| 2002-01-30 | $17.00 | $17.00 | 84,300 | — | — |
| 2002-01-29 | $16.84 | $16.84 | 83,500 | — | — |
| 2002-01-28 | $17.27 | $17.27 | 47,700 | — | — |
| 2002-01-25 | $17.19 | $17.19 | 60,200 | — | — |
| 2002-01-24 | $17.33 | $17.33 | 33,500 | — | — |
| 2002-01-23 | $17.38 | $17.38 | 56,900 | — | — |
| 2002-01-22 | $17.30 | $17.30 | 19,300 | — | — |
| 2002-01-18 | $17.75 | $17.75 | 57,700 | — | — |
| 2002-01-17 | $17.99 | $17.99 | 38,000 | — | — |
| 2002-01-16 | $17.90 | $17.90 | 52,600 | — | — |
| 2002-01-15 | $17.98 | $17.98 | 196,100 | — | — |
| 2002-01-14 | $17.85 | $17.85 | 147,000 | — | — |
| 2002-01-11 | $17.50 | $17.50 | 100,100 | — | — |
| 2002-01-10 | $17.70 | $17.70 | 39,200 | — | — |
| 2002-01-09 | $17.85 | $17.85 | 251,800 | — | — |
| 2002-01-08 | $17.82 | $17.82 | 74,400 | — | — |
| 2002-01-07 | $17.40 | $17.40 | 31,100 | — | — |
| 2002-01-04 | $17.39 | $17.39 | 28,100 | — | — |
| 2002-01-03 | $18.00 | $18.00 | 152,400 | — | — |
| 2002-01-02 | $17.80 | $17.80 | 175,300 | — | — |