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
- 1996-12-18 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 | $15.69 | $15.69 | 53,600 | — | — |
| 2002-12-30 | $15.03 | $15.03 | 34,200 | — | — |
| 2002-12-27 | $15.15 | $15.15 | 32,300 | — | — |
| 2002-12-26 | $15.13 | $15.13 | 39,700 | — | — |
| 2002-12-24 | $14.89 | $14.89 | 14,500 | — | — |
| 2002-12-23 | $14.80 | $14.80 | 59,600 | — | — |
| 2002-12-20 | $15.04 | $15.04 | 129,300 | — | — |
| 2002-12-19 | $15.55 | $15.55 | 48,500 | — | — |
| 2002-12-18 | $15.98 | $15.98 | 40,600 | — | — |
| 2002-12-17 | $16.02 | $16.02 | 153,700 | — | — |
| 2002-12-16 | $16.35 | $16.35 | 24,300 | — | — |
| 2002-12-13 | $16.00 | $16.00 | 42,300 | — | — |
| 2002-12-12 | $16.53 | $16.53 | 72,700 | — | — |
| 2002-12-11 | $17.25 | $17.25 | 16,300 | — | — |
| 2002-12-10 | $17.91 | $17.91 | 50,500 | — | — |
| 2002-12-09 | $16.80 | $16.80 | 44,900 | — | — |
| 2002-12-06 | $17.10 | $17.10 | 26,100 | — | — |
| 2002-12-05 | $17.01 | $17.01 | 19,700 | — | — |
| 2002-12-04 | $16.93 | $16.93 | 43,600 | — | — |
| 2002-12-03 | $16.37 | $16.37 | 36,100 | — | — |
| 2002-12-02 | $16.60 | $16.60 | 34,500 | — | — |
| 2002-11-29 | $16.07 | $16.07 | 22,600 | — | — |
| 2002-11-27 | $16.24 | $16.24 | 73,000 | — | — |
| 2002-11-26 | $15.67 | $15.67 | 41,900 | — | — |
| 2002-11-25 | $16.19 | $16.19 | 77,800 | — | — |
| 2002-11-22 | $15.90 | $15.90 | 76,800 | — | — |
| 2002-11-21 | $16.16 | $16.16 | 25,500 | — | — |
| 2002-11-20 | $16.60 | $16.60 | 82,100 | — | — |
| 2002-11-19 | $14.93 | $14.93 | 39,200 | — | — |
| 2002-11-18 | $15.25 | $15.25 | 55,500 | — | — |
| 2002-11-15 | $14.92 | $14.92 | 24,200 | — | — |
| 2002-11-14 | $14.90 | $14.90 | 30,700 | — | — |
| 2002-11-13 | $14.97 | $14.97 | 60,800 | — | — |
| 2002-11-12 | $15.00 | $15.00 | 79,100 | — | — |
| 2002-11-11 | $15.10 | $15.10 | 174,200 | — | — |
| 2002-11-08 | $16.95 | $16.95 | 21,800 | — | — |
| 2002-11-07 | $16.98 | $16.98 | 22,800 | — | — |
| 2002-11-06 | $17.20 | $17.20 | 26,100 | — | — |
| 2002-11-05 | $17.00 | $17.00 | 28,300 | — | — |
| 2002-11-04 | $17.20 | $17.20 | 25,800 | — | — |
| 2002-11-01 | $16.95 | $16.95 | 52,300 | — | — |
| 2002-10-31 | $16.29 | $16.29 | 31,500 | — | — |
| 2002-10-30 | $16.65 | $16.65 | 76,100 | — | — |
| 2002-10-29 | $16.54 | $16.54 | 104,300 | — | — |
| 2002-10-28 | $16.45 | $16.45 | 33,000 | — | — |
| 2002-10-25 | $17.16 | $17.16 | 66,600 | — | — |
| 2002-10-24 | $17.12 | $17.12 | 26,600 | — | — |
| 2002-10-23 | $17.53 | $17.53 | 31,300 | — | — |
| 2002-10-22 | $17.60 | $17.60 | 36,000 | — | — |
| 2002-10-21 | $18.00 | $18.00 | 29,200 | — | — |
| 2002-10-18 | $18.37 | $18.37 | 90,000 | — | — |
| 2002-10-17 | $18.25 | $18.25 | 60,600 | — | — |
| 2002-10-16 | $17.71 | $17.71 | 36,000 | — | — |
| 2002-10-15 | $17.98 | $17.98 | 39,000 | — | — |
| 2002-10-14 | $17.03 | $17.03 | 29,800 | — | — |
| 2002-10-11 | $16.90 | $16.90 | 54,700 | — | — |
| 2002-10-10 | $16.35 | $16.35 | 162,200 | — | — |
| 2002-10-09 | $15.79 | $15.79 | 123,000 | — | — |
| 2002-10-08 | $15.95 | $15.95 | 161,100 | — | — |
| 2002-10-07 | $15.71 | $15.71 | 40,100 | — | — |
| 2002-10-04 | $16.27 | $16.27 | 42,700 | — | — |
| 2002-10-03 | $16.75 | $16.75 | 42,800 | — | — |
| 2002-10-02 | $16.90 | $16.90 | 59,500 | — | — |
| 2002-10-01 | $17.40 | $17.40 | 48,400 | — | — |
| 2002-09-30 | $17.01 | $17.01 | 30,300 | — | — |
| 2002-09-27 | $17.10 | $17.10 | 83,600 | — | — |
| 2002-09-26 | $17.46 | $17.46 | 55,800 | — | — |
| 2002-09-25 | $17.23 | $17.23 | 131,700 | — | — |
| 2002-09-24 | $16.70 | $16.70 | 244,300 | — | — |
| 2002-09-23 | $16.80 | $16.80 | 183,800 | — | — |
| 2002-09-20 | $17.60 | $17.60 | 136,400 | — | — |
| 2002-09-19 | $18.32 | $18.32 | 79,600 | — | — |
| 2002-09-18 | $19.60 | $19.60 | 36,400 | — | — |
| 2002-09-17 | $19.70 | $19.70 | 32,100 | — | — |
| 2002-09-16 | $20.19 | $20.19 | 40,000 | — | — |
| 2002-09-13 | $19.90 | $19.90 | 24,000 | — | — |
| 2002-09-12 | $20.08 | $20.08 | 32,800 | — | — |
| 2002-09-11 | $20.75 | $20.75 | 34,100 | — | — |
| 2002-09-10 | $20.85 | $20.85 | 34,800 | — | — |
| 2002-09-09 | $20.90 | $20.90 | 9,400 | — | — |
| 2002-09-06 | $21.00 | $21.00 | 51,500 | — | — |
| 2002-09-05 | $20.26 | $20.26 | 54,700 | — | — |
| 2002-09-04 | $20.80 | $20.80 | 51,900 | — | — |
| 2002-09-03 | $20.47 | $20.47 | 69,800 | — | — |
| 2002-08-30 | $20.28 | $20.28 | 52,100 | — | — |
| 2002-08-29 | $20.50 | $20.50 | 25,700 | — | — |
| 2002-08-28 | $20.10 | $20.10 | 23,500 | — | — |
| 2002-08-27 | $20.20 | $20.20 | 70,000 | — | — |
| 2002-08-26 | $20.50 | $20.50 | 131,400 | — | — |
| 2002-08-23 | $20.34 | $20.34 | 12,900 | — | — |
| 2002-08-22 | $20.35 | $20.35 | 65,000 | — | — |
| 2002-08-21 | $20.48 | $20.48 | 55,500 | — | — |
| 2002-08-20 | $20.18 | $20.18 | 28,500 | — | — |
| 2002-08-19 | $20.04 | $20.04 | 38,900 | — | — |
| 2002-08-16 | $20.45 | $20.45 | 45,900 | — | — |
| 2002-08-15 | $20.16 | $20.16 | 137,000 | — | — |
| 2002-08-14 | $19.75 | $19.75 | 29,100 | — | — |
| 2002-08-13 | $19.35 | $19.35 | 31,900 | — | — |
| 2002-08-12 | $19.57 | $19.57 | 20,300 | — | — |
| 2002-08-09 | $19.10 | $19.10 | 26,600 | — | — |
| 2002-08-08 | $19.45 | $19.45 | 53,400 | — | — |
| 2002-08-07 | $20.00 | $20.00 | 23,400 | — | — |
| 2002-08-06 | $20.30 | $20.30 | 77,700 | — | — |
| 2002-08-05 | $19.57 | $19.57 | 31,600 | — | — |
| 2002-08-02 | $19.99 | $19.99 | 70,600 | — | — |
| 2002-08-01 | $20.44 | $20.44 | 53,700 | — | — |
| 2002-07-31 | $20.41 | $20.41 | 239,600 | — | — |
| 2002-07-30 | $21.90 | $21.90 | 115,700 | — | — |
| 2002-07-29 | $22.40 | $22.40 | 77,400 | — | — |
| 2002-07-26 | $20.65 | $20.65 | 52,300 | — | — |
| 2002-07-25 | $19.95 | $19.95 | 120,000 | — | — |
| 2002-07-24 | $19.41 | $19.41 | 44,400 | — | — |
| 2002-07-23 | $18.05 | $18.05 | 87,700 | — | — |
| 2002-07-22 | $18.65 | $18.65 | 76,400 | — | — |
| 2002-07-19 | $18.85 | $18.85 | 119,100 | — | — |
| 2002-07-18 | $19.15 | $19.15 | 203,200 | — | — |
| 2002-07-17 | $19.42 | $19.42 | 118,000 | — | — |
| 2002-07-16 | $19.65 | $19.65 | 88,100 | — | — |
| 2002-07-15 | $20.75 | $20.75 | 44,400 | — | — |
| 2002-07-12 | $21.30 | $21.30 | 94,100 | — | — |
| 2002-07-11 | $21.34 | $21.34 | 45,700 | — | — |
| 2002-07-10 | $21.90 | $21.90 | 114,900 | — | — |
| 2002-07-09 | $22.30 | $22.30 | 64,300 | — | — |
| 2002-07-08 | $22.97 | $22.97 | 69,200 | — | — |
| 2002-07-05 | $24.06 | $24.06 | 26,200 | — | — |
| 2002-07-03 | $22.65 | $22.65 | 100,500 | — | — |
| 2002-07-02 | $22.94 | $22.94 | 121,200 | — | — |
| 2002-07-01 | $25.99 | $25.99 | 109,600 | — | — |
| 2002-06-28 | $26.92 | $26.92 | 246,800 | — | — |
| 2002-06-27 | $24.67 | $24.67 | 25,200 | — | — |
| 2002-06-26 | $24.03 | $24.03 | 39,600 | — | — |
| 2002-06-25 | $24.40 | $24.40 | 59,400 | — | — |
| 2002-06-24 | $23.90 | $23.90 | 69,500 | — | — |
| 2002-06-21 | $23.46 | $23.46 | 38,800 | — | — |
| 2002-06-20 | $23.60 | $23.60 | 40,700 | — | — |
| 2002-06-19 | $24.32 | $24.32 | 100,800 | — | — |
| 2002-06-18 | $24.20 | $24.20 | 101,700 | — | — |
| 2002-06-17 | $24.01 | $24.01 | 122,100 | — | — |
| 2002-06-14 | $22.90 | $22.90 | 143,000 | — | — |
| 2002-06-13 | $23.20 | $23.20 | 226,600 | — | — |
| 2002-06-12 | $24.32 | $24.32 | 66,600 | — | — |
| 2002-06-11 | $24.87 | $24.87 | 42,800 | — | — |
| 2002-06-10 | $24.18 | $24.18 | 42,300 | — | — |
| 2002-06-07 | $24.23 | $24.23 | 38,800 | — | — |
| 2002-06-06 | $24.65 | $24.65 | 34,800 | — | — |
| 2002-06-05 | $24.42 | $24.42 | 78,500 | — | — |
| 2002-06-04 | $24.01 | $24.01 | 215,200 | — | — |
| 2002-06-03 | $24.97 | $24.97 | 80,400 | — | — |
| 2002-05-31 | $25.60 | $25.60 | 173,500 | — | — |
| 2002-05-30 | $25.88 | $25.88 | 292,300 | — | — |
| 2002-05-29 | $26.95 | $26.95 | 117,200 | — | — |
| 2002-05-28 | $29.12 | $29.12 | 111,800 | — | — |
| 2002-05-24 | $29.72 | $29.72 | 50,000 | — | — |
| 2002-05-23 | $30.02 | $30.02 | 88,700 | — | — |
| 2002-05-22 | $30.00 | $30.00 | 165,600 | — | — |
| 2002-05-21 | $29.97 | $29.97 | 57,000 | — | — |
| 2002-05-20 | $29.80 | $29.80 | 66,000 | — | — |
| 2002-05-17 | $29.97 | $29.97 | 48,100 | — | — |
| 2002-05-16 | $29.82 | $29.82 | 58,300 | — | — |
| 2002-05-15 | $30.00 | $30.00 | 63,300 | — | — |
| 2002-05-14 | $29.50 | $29.50 | 52,500 | — | — |
| 2002-05-13 | $29.40 | $29.40 | 27,000 | — | — |
| 2002-05-10 | $29.30 | $29.30 | 48,300 | — | — |
| 2002-05-09 | $29.98 | $29.98 | 124,200 | — | — |
| 2002-05-08 | $29.20 | $29.20 | 34,600 | — | — |
| 2002-05-07 | $30.28 | $30.28 | 96,200 | — | — |
| 2002-05-06 | $30.10 | $30.10 | 64,400 | — | — |
| 2002-05-03 | $29.90 | $29.90 | 108,600 | — | — |
| 2002-05-02 | $29.70 | $29.70 | 77,400 | — | — |
| 2002-05-01 | $29.61 | $29.61 | 94,400 | — | — |
| 2002-04-30 | $28.20 | $28.20 | 106,800 | — | — |
| 2002-04-29 | $27.50 | $27.50 | 56,900 | — | — |
| 2002-04-26 | $27.95 | $27.95 | 20,700 | — | — |
| 2002-04-25 | $28.42 | $28.42 | 75,600 | — | — |
| 2002-04-24 | $28.35 | $28.35 | 108,500 | — | — |
| 2002-04-23 | $28.18 | $28.18 | 58,900 | — | — |
| 2002-04-22 | $27.22 | $27.22 | 66,700 | — | — |
| 2002-04-19 | $27.20 | $27.20 | 53,800 | — | — |
| 2002-04-18 | $27.49 | $27.49 | 120,200 | — | — |
| 2002-04-17 | $28.16 | $28.16 | 163,500 | — | — |
| 2002-04-16 | $27.28 | $27.28 | 86,100 | — | — |
| 2002-04-15 | $25.40 | $25.40 | 64,300 | — | — |
| 2002-04-12 | $25.80 | $25.80 | 49,100 | — | — |
| 2002-04-11 | $24.42 | $24.42 | 70,000 | — | — |
| 2002-04-10 | $23.95 | $23.95 | 92,800 | — | — |
| 2002-04-09 | $24.35 | $24.35 | 63,700 | — | — |
| 2002-04-08 | $25.00 | $25.00 | 26,300 | — | — |
| 2002-04-05 | $24.60 | $24.60 | 21,800 | — | — |
| 2002-04-04 | $24.20 | $24.20 | 31,600 | — | — |
| 2002-04-03 | $24.45 | $24.45 | 28,800 | — | — |
| 2002-04-02 | $25.25 | $25.25 | 84,400 | — | — |
| 2002-04-01 | $25.18 | $25.18 | 79,900 | — | — |
| 2002-03-28 | $24.70 | $24.70 | 119,300 | — | — |
| 2002-03-27 | $25.05 | $25.05 | 110,400 | — | — |
| 2002-03-26 | $25.16 | $25.16 | 53,000 | — | — |
| 2002-03-25 | $24.80 | $24.80 | 80,700 | — | — |
| 2002-03-22 | $24.55 | $24.55 | 28,800 | — | — |
| 2002-03-21 | $24.28 | $24.28 | 178,000 | — | — |
| 2002-03-20 | $25.26 | $25.26 | 144,900 | — | — |
| 2002-03-19 | $23.90 | $23.90 | 64,700 | — | — |
| 2002-03-18 | $23.90 | $23.90 | 54,100 | — | — |
| 2002-03-15 | $23.76 | $23.76 | 65,900 | — | — |
| 2002-03-14 | $24.05 | $24.05 | 60,500 | — | — |
| 2002-03-13 | $23.41 | $23.41 | 149,500 | — | — |
| 2002-03-12 | $22.75 | $22.75 | 211,300 | — | — |
| 2002-03-11 | $23.20 | $23.20 | 464,000 | — | — |
| 2002-03-08 | $21.90 | $21.90 | 320,500 | — | — |
| 2002-03-07 | $21.00 | $21.00 | 454,900 | — | — |
| 2002-03-06 | $19.68 | $19.68 | 117,500 | — | — |
| 2002-03-05 | $19.52 | $19.52 | 138,500 | — | — |
| 2002-03-04 | $19.60 | $19.60 | 179,300 | — | — |
| 2002-03-01 | $19.30 | $19.30 | 174,000 | — | — |
| 2002-02-28 | $19.60 | $19.60 | 136,300 | — | — |
| 2002-02-27 | $19.50 | $19.50 | 101,300 | — | — |
| 2002-02-26 | $19.50 | $19.50 | 1,811,100 | — | — |
| 2002-02-25 | $18.35 | $18.35 | 105,100 | — | — |
| 2002-02-22 | $18.90 | $18.90 | 8,200 | — | — |
| 2002-02-21 | $18.55 | $18.55 | 10,600 | — | — |
| 2002-02-20 | $18.70 | $18.70 | 23,700 | — | — |
| 2002-02-19 | $18.90 | $18.90 | 13,500 | — | — |
| 2002-02-15 | $19.35 | $19.35 | 57,600 | — | — |
| 2002-02-14 | $19.15 | $19.15 | 5,400 | — | — |
| 2002-02-13 | $19.20 | $19.20 | 14,800 | — | — |
| 2002-02-12 | $19.35 | $19.35 | 3,900 | — | — |
| 2002-02-11 | $19.20 | $19.20 | 10,100 | — | — |
| 2002-02-08 | $19.11 | $19.11 | 19,800 | — | — |
| 2002-02-07 | $19.55 | $19.55 | 16,800 | — | — |
| 2002-02-06 | $19.16 | $19.16 | 45,800 | — | — |
| 2002-02-05 | $18.55 | $18.55 | 13,200 | — | — |
| 2002-02-04 | $19.20 | $19.20 | 16,200 | — | — |
| 2002-02-01 | $19.20 | $19.20 | 3,800 | — | — |
| 2002-01-31 | $19.61 | $19.61 | 11,900 | — | — |
| 2002-01-30 | $18.90 | $18.90 | 13,500 | — | — |
| 2002-01-29 | $18.00 | $18.00 | 104,200 | — | — |
| 2002-01-28 | $18.75 | $18.75 | 102,800 | — | — |
| 2002-01-25 | $19.37 | $19.37 | 10,700 | — | — |
| 2002-01-24 | $19.70 | $19.70 | 900 | — | — |
| 2002-01-23 | $20.00 | $20.00 | 7,300 | — | — |
| 2002-01-22 | $20.30 | $20.30 | 14,100 | — | — |
| 2002-01-18 | $21.12 | $21.12 | 15,400 | — | — |
| 2002-01-17 | $21.15 | $21.15 | 43,600 | — | — |
| 2002-01-16 | $20.20 | $20.20 | 7,800 | — | — |
| 2002-01-15 | $20.51 | $20.51 | 3,500 | — | — |
| 2002-01-14 | $20.64 | $20.64 | 9,500 | — | — |
| 2002-01-11 | $20.65 | $20.65 | 3,100 | — | — |
| 2002-01-10 | $20.55 | $20.55 | 23,600 | — | — |
| 2002-01-09 | $20.10 | $20.10 | 16,000 | — | — |
| 2002-01-08 | $21.17 | $21.17 | 5,100 | — | — |
| 2002-01-07 | $21.30 | $21.30 | 27,100 | — | — |
| 2002-01-04 | $21.58 | $21.58 | 42,200 | — | — |
| 2002-01-03 | $21.00 | $21.00 | 16,500 | — | — |
| 2002-01-02 | $20.50 | $20.50 | 12,900 | — | — |