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
- 1992-09-22 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 | $16.86 | $16.86 | 63,100 | — | — |
| 2002-12-30 | $17.10 | $17.10 | 81,700 | — | — |
| 2002-12-27 | $17.23 | $17.23 | 49,100 | — | — |
| 2002-12-26 | $17.39 | $17.39 | 43,300 | — | — |
| 2002-12-24 | $17.36 | $17.36 | 16,600 | — | — |
| 2002-12-23 | $17.49 | $17.49 | 52,400 | — | — |
| 2002-12-20 | $17.15 | $17.15 | 113,500 | — | — |
| 2002-12-19 | $17.52 | $17.52 | 115,400 | — | — |
| 2002-12-18 | $17.66 | $17.66 | 57,700 | — | — |
| 2002-12-17 | $18.10 | $18.10 | 85,200 | — | — |
| 2002-12-16 | $18.09 | $18.09 | 75,200 | — | — |
| 2002-12-13 | $18.16 | $18.16 | 68,600 | — | — |
| 2002-12-12 | $18.14 | $18.14 | 129,600 | — | — |
| 2002-12-11 | $18.36 | $18.36 | 27,100 | — | — |
| 2002-12-10 | $17.87 | $17.87 | 56,400 | — | — |
| 2002-12-09 | $17.50 | $17.50 | 88,400 | — | — |
| 2002-12-06 | $18.00 | $18.00 | 38,000 | — | — |
| 2002-12-05 | $18.00 | $18.00 | 30,900 | — | — |
| 2002-12-04 | $18.00 | $18.00 | 30,400 | — | — |
| 2002-12-03 | $18.22 | $18.22 | 40,100 | — | — |
| 2002-12-02 | $18.99 | $18.99 | 63,300 | — | — |
| 2002-11-29 | $19.33 | $19.33 | 11,100 | — | — |
| 2002-11-27 | $19.27 | $19.27 | 82,200 | — | — |
| 2002-11-26 | $18.84 | $18.84 | 45,200 | — | — |
| 2002-11-25 | $18.95 | $18.95 | 47,800 | — | — |
| 2002-11-22 | $18.57 | $18.57 | 82,200 | — | — |
| 2002-11-21 | $18.35 | $18.35 | 57,500 | — | — |
| 2002-11-20 | $18.07 | $18.07 | 70,500 | — | — |
| 2002-11-19 | $17.90 | $17.90 | 81,100 | — | — |
| 2002-11-18 | $17.96 | $17.96 | 45,000 | — | — |
| 2002-11-15 | $18.14 | $18.14 | 24,700 | — | — |
| 2002-11-14 | $18.40 | $18.40 | 31,200 | — | — |
| 2002-11-13 | $17.66 | $17.66 | 107,300 | — | — |
| 2002-11-12 | $17.50 | $17.50 | 61,100 | — | — |
| 2002-11-11 | $17.00 | $17.00 | 64,700 | — | — |
| 2002-11-08 | $17.16 | $17.16 | 26,200 | — | — |
| 2002-11-07 | $17.09 | $17.09 | 68,500 | — | — |
| 2002-11-06 | $18.32 | $18.32 | 78,800 | — | — |
| 2002-11-05 | $17.64 | $17.64 | 47,400 | — | — |
| 2002-11-04 | $17.19 | $17.19 | 144,500 | — | — |
| 2002-11-01 | $16.62 | $16.62 | 158,000 | — | — |
| 2002-10-31 | $15.64 | $15.64 | 61,700 | — | — |
| 2002-10-30 | $16.00 | $16.00 | 80,600 | — | — |
| 2002-10-29 | $15.69 | $15.69 | 92,000 | — | — |
| 2002-10-28 | $15.80 | $15.80 | 125,000 | — | — |
| 2002-10-25 | $15.74 | $15.74 | 88,700 | — | — |
| 2002-10-24 | $16.50 | $16.50 | 96,300 | — | — |
| 2002-10-23 | $15.75 | $15.75 | 148,100 | — | — |
| 2002-10-22 | $16.25 | $16.25 | 66,300 | — | — |
| 2002-10-21 | $15.86 | $15.86 | 73,400 | — | — |
| 2002-10-18 | $16.98 | $16.98 | 80,800 | — | — |
| 2002-10-17 | $17.10 | $17.10 | 85,700 | — | — |
| 2002-10-16 | $15.63 | $15.63 | 42,300 | — | — |
| 2002-10-15 | $17.08 | $17.08 | 97,600 | — | — |
| 2002-10-14 | $15.30 | $15.30 | 61,300 | — | — |
| 2002-10-11 | $15.06 | $15.06 | 205,300 | — | — |
| 2002-10-10 | $14.71 | $14.71 | 116,100 | — | — |
| 2002-10-09 | $14.40 | $14.40 | 203,600 | — | — |
| 2002-10-08 | $14.99 | $14.99 | 71,400 | — | — |
| 2002-10-07 | $15.58 | $15.58 | 85,100 | — | — |
| 2002-10-04 | $16.02 | $16.02 | 58,800 | — | — |
| 2002-10-03 | $16.29 | $16.29 | 194,700 | — | — |
| 2002-10-02 | $17.56 | $17.56 | 109,800 | — | — |
| 2002-10-01 | $17.96 | $17.96 | 92,300 | — | — |
| 2002-09-30 | $16.82 | $16.82 | 113,400 | — | — |
| 2002-09-27 | $17.36 | $17.36 | 68,400 | — | — |
| 2002-09-26 | $17.93 | $17.93 | 158,700 | — | — |
| 2002-09-25 | $18.49 | $18.49 | 203,600 | — | — |
| 2002-09-24 | $18.38 | $18.38 | 86,700 | — | — |
| 2002-09-23 | $18.98 | $18.98 | 74,500 | — | — |
| 2002-09-20 | $19.65 | $19.65 | 149,300 | — | — |
| 2002-09-19 | $20.05 | $20.05 | 47,400 | — | — |
| 2002-09-18 | $20.75 | $20.75 | 40,400 | — | — |
| 2002-09-17 | $21.36 | $21.36 | 103,700 | — | — |
| 2002-09-16 | $21.50 | $21.50 | 54,900 | — | — |
| 2002-09-13 | $21.75 | $21.75 | 30,700 | — | — |
| 2002-09-12 | $20.97 | $20.97 | 20,000 | — | — |
| 2002-09-11 | $21.79 | $21.79 | 21,600 | — | — |
| 2002-09-10 | $21.65 | $21.65 | 194,200 | — | — |
| 2002-09-09 | $21.76 | $21.76 | 50,800 | — | — |
| 2002-09-06 | $21.85 | $21.85 | 36,000 | — | — |
| 2002-09-05 | $21.10 | $21.10 | 77,700 | — | — |
| 2002-09-04 | $21.88 | $21.88 | 69,800 | — | — |
| 2002-09-03 | $20.50 | $20.50 | 73,000 | — | — |
| 2002-08-30 | $20.08 | $20.08 | 49,700 | — | — |
| 2002-08-29 | $21.52 | $21.52 | 56,400 | — | — |
| 2002-08-28 | $20.01 | $20.01 | 20,000 | — | — |
| 2002-08-27 | $21.21 | $21.21 | 39,400 | — | — |
| 2002-08-26 | $21.90 | $21.90 | 77,500 | — | — |
| 2002-08-23 | $21.41 | $21.41 | 40,300 | — | — |
| 2002-08-22 | $21.85 | $21.85 | 46,600 | — | — |
| 2002-08-21 | $21.68 | $21.68 | 45,800 | — | — |
| 2002-08-20 | $21.10 | $21.10 | 20,500 | — | — |
| 2002-08-19 | $21.60 | $21.60 | 19,000 | — | — |
| 2002-08-16 | $21.15 | $21.15 | 52,800 | — | — |
| 2002-08-15 | $21.04 | $21.04 | 44,000 | — | — |
| 2002-08-14 | $21.10 | $21.10 | 72,700 | — | — |
| 2002-08-13 | $20.21 | $20.21 | 28,700 | — | — |
| 2002-08-12 | $20.59 | $20.59 | 33,900 | — | — |
| 2002-08-09 | $21.00 | $21.00 | 50,800 | — | — |
| 2002-08-08 | $21.98 | $21.98 | 23,100 | — | — |
| 2002-08-07 | $20.98 | $20.98 | 39,200 | — | — |
| 2002-08-06 | $21.41 | $21.41 | 53,800 | — | — |
| 2002-08-05 | $20.19 | $20.19 | 56,300 | — | — |
| 2002-08-02 | $19.95 | $19.95 | 105,700 | — | — |
| 2002-08-01 | $21.63 | $21.63 | 104,600 | — | — |
| 2002-07-31 | $21.10 | $21.10 | 195,700 | — | — |
| 2002-07-30 | $20.98 | $20.98 | 132,500 | — | — |
| 2002-07-29 | $21.30 | $21.30 | 65,000 | — | — |
| 2002-07-26 | $20.34 | $20.34 | 92,600 | — | — |
| 2002-07-25 | $19.97 | $19.97 | 99,700 | — | — |
| 2002-07-24 | $19.98 | $19.98 | 145,600 | — | — |
| 2002-07-23 | $18.56 | $18.56 | 85,600 | — | — |
| 2002-07-22 | $19.44 | $19.44 | 217,300 | — | — |
| 2002-07-19 | $18.11 | $18.11 | 125,700 | — | — |
| 2002-07-18 | $19.21 | $19.21 | 137,700 | — | — |
| 2002-07-17 | $20.54 | $20.54 | 94,900 | — | — |
| 2002-07-16 | $21.00 | $21.00 | 74,900 | — | — |
| 2002-07-15 | $20.22 | $20.22 | 67,200 | — | — |
| 2002-07-12 | $21.96 | $21.96 | 60,100 | — | — |
| 2002-07-11 | $21.90 | $21.90 | 43,800 | — | — |
| 2002-07-10 | $22.35 | $22.35 | 32,700 | — | — |
| 2002-07-09 | $22.24 | $22.24 | 58,700 | — | — |
| 2002-07-08 | $22.94 | $22.94 | 36,400 | — | — |
| 2002-07-05 | $24.02 | $24.02 | 12,200 | — | — |
| 2002-07-03 | $23.50 | $23.50 | 42,200 | — | — |
| 2002-07-02 | $22.94 | $22.94 | 96,000 | — | — |
| 2002-07-01 | $23.00 | $23.00 | 59,300 | — | — |
| 2002-06-28 | $23.13 | $23.13 | 97,200 | — | — |
| 2002-06-27 | $24.46 | $24.46 | 39,500 | — | — |
| 2002-06-26 | $23.00 | $23.00 | 57,200 | — | — |
| 2002-06-25 | $23.08 | $23.08 | 50,500 | — | — |
| 2002-06-24 | $23.90 | $23.90 | 77,300 | — | — |
| 2002-06-21 | $23.51 | $23.51 | 110,200 | — | — |
| 2002-06-20 | $23.50 | $23.50 | 37,500 | — | — |
| 2002-06-19 | $23.78 | $23.78 | 32,500 | — | — |
| 2002-06-18 | $24.13 | $24.13 | 26,600 | — | — |
| 2002-06-17 | $24.12 | $24.12 | 39,200 | — | — |
| 2002-06-14 | $23.48 | $23.48 | 41,800 | — | — |
| 2002-06-13 | $23.15 | $23.15 | 72,100 | — | — |
| 2002-06-12 | $23.63 | $23.63 | 21,000 | — | — |
| 2002-06-11 | $23.35 | $23.35 | 39,300 | — | — |
| 2002-06-10 | $24.39 | $24.39 | 20,000 | — | — |
| 2002-06-07 | $24.49 | $24.49 | 36,100 | — | — |
| 2002-06-06 | $23.50 | $23.50 | 69,300 | — | — |
| 2002-06-05 | $24.50 | $24.50 | 25,100 | — | — |
| 2002-06-04 | $24.59 | $24.59 | 37,100 | — | — |
| 2002-06-03 | $24.65 | $24.65 | 81,600 | — | — |
| 2002-05-31 | $24.32 | $24.32 | 39,700 | — | — |
| 2002-05-30 | $24.10 | $24.10 | 84,700 | — | — |
| 2002-05-29 | $24.00 | $24.00 | 129,500 | — | — |
| 2002-05-28 | $23.69 | $23.69 | 81,600 | — | — |
| 2002-05-24 | $23.94 | $23.94 | 70,100 | — | — |
| 2002-05-23 | $25.45 | $25.45 | 75,700 | — | — |
| 2002-05-22 | $24.81 | $24.81 | 105,500 | — | — |
| 2002-05-21 | $25.10 | $25.10 | 76,200 | — | — |
| 2002-05-20 | $25.86 | $25.86 | 48,600 | — | — |
| 2002-05-17 | $26.68 | $26.68 | 20,500 | — | — |
| 2002-05-16 | $26.05 | $26.05 | 35,400 | — | — |
| 2002-05-15 | $27.09 | $27.09 | 92,100 | — | — |
| 2002-05-14 | $26.50 | $26.50 | 45,200 | — | — |
| 2002-05-13 | $25.90 | $25.90 | 24,600 | — | — |
| 2002-05-10 | $25.27 | $25.27 | 28,200 | — | — |
| 2002-05-09 | $25.90 | $25.90 | 58,100 | — | — |
| 2002-05-08 | $27.40 | $27.40 | 66,100 | — | — |
| 2002-05-07 | $24.96 | $24.96 | 29,500 | — | — |
| 2002-05-06 | $25.60 | $25.60 | 69,800 | — | — |
| 2002-05-03 | $26.20 | $26.20 | 131,300 | — | — |
| 2002-05-02 | $25.09 | $25.09 | 65,100 | — | — |
| 2002-05-01 | $26.19 | $26.19 | 92,600 | — | — |
| 2002-04-30 | $26.91 | $26.91 | 118,300 | — | — |
| 2002-04-29 | $25.98 | $25.98 | 94,000 | — | — |
| 2002-04-26 | $25.20 | $25.20 | 141,000 | — | — |
| 2002-04-25 | $26.10 | $26.10 | 117,400 | — | — |
| 2002-04-24 | $25.90 | $25.90 | 103,800 | — | — |
| 2002-04-23 | $26.03 | $26.03 | 221,400 | — | — |
| 2002-04-22 | $25.20 | $25.20 | 107,200 | — | — |
| 2002-04-19 | $25.99 | $25.99 | 26,000 | — | — |
| 2002-04-18 | $26.00 | $26.00 | 109,400 | — | — |
| 2002-04-17 | $26.34 | $26.34 | 80,600 | — | — |
| 2002-04-16 | $27.91 | $27.91 | 38,400 | — | — |
| 2002-04-15 | $26.00 | $26.00 | 62,100 | — | — |
| 2002-04-12 | $27.00 | $27.00 | 55,900 | — | — |
| 2002-04-11 | $24.96 | $24.96 | 46,400 | — | — |
| 2002-04-10 | $25.95 | $25.95 | 73,500 | — | — |
| 2002-04-09 | $25.09 | $25.09 | 60,200 | — | — |
| 2002-04-08 | $24.90 | $24.90 | 75,500 | — | — |
| 2002-04-05 | $23.74 | $23.74 | 35,400 | — | — |
| 2002-04-04 | $24.24 | $24.24 | 38,200 | — | — |
| 2002-04-03 | $24.35 | $24.35 | 70,500 | — | — |
| 2002-04-02 | $25.19 | $25.19 | 30,800 | — | — |
| 2002-04-01 | $25.27 | $25.27 | 61,900 | — | — |
| 2002-03-28 | $24.77 | $24.77 | 45,400 | — | — |
| 2002-03-27 | $25.94 | $25.94 | 24,400 | — | — |
| 2002-03-26 | $25.10 | $25.10 | 55,600 | — | — |
| 2002-03-25 | $25.25 | $25.25 | 51,300 | — | — |
| 2002-03-22 | $25.77 | $25.77 | 73,000 | — | — |
| 2002-03-21 | $25.99 | $25.99 | 52,400 | — | — |
| 2002-03-20 | $25.75 | $25.75 | 31,700 | — | — |
| 2002-03-19 | $25.86 | $25.86 | 112,300 | — | — |
| 2002-03-18 | $25.95 | $25.95 | 69,800 | — | — |
| 2002-03-15 | $26.10 | $26.10 | 122,300 | — | — |
| 2002-03-14 | $26.03 | $26.03 | 38,000 | — | — |
| 2002-03-13 | $26.09 | $26.09 | 17,600 | — | — |
| 2002-03-12 | $26.99 | $26.99 | 43,800 | — | — |
| 2002-03-11 | $26.91 | $26.91 | 38,700 | — | — |
| 2002-03-08 | $27.14 | $27.14 | 78,800 | — | — |
| 2002-03-07 | $27.25 | $27.25 | 40,000 | — | — |
| 2002-03-06 | $27.20 | $27.20 | 33,500 | — | — |
| 2002-03-05 | $26.36 | $26.36 | 25,000 | — | — |
| 2002-03-04 | $25.90 | $25.90 | 41,400 | — | — |
| 2002-03-01 | $25.70 | $25.70 | 14,800 | — | — |
| 2002-02-28 | $23.69 | $23.69 | 16,100 | — | — |
| 2002-02-27 | $23.99 | $23.99 | 30,400 | — | — |
| 2002-02-26 | $24.07 | $24.07 | 121,600 | — | — |
| 2002-02-25 | $24.45 | $24.45 | 86,300 | — | — |
| 2002-02-22 | $24.69 | $24.69 | 73,900 | — | — |
| 2002-02-21 | $23.50 | $23.50 | 369,500 | — | — |
| 2002-02-20 | $24.50 | $24.50 | 51,100 | — | — |
| 2002-02-19 | $24.25 | $24.25 | 31,800 | — | — |
| 2002-02-15 | $24.64 | $24.64 | 41,000 | — | — |
| 2002-02-14 | $24.40 | $24.40 | 66,100 | — | — |
| 2002-02-13 | $24.70 | $24.70 | 12,100 | — | — |
| 2002-02-12 | $24.65 | $24.65 | 15,500 | — | — |
| 2002-02-11 | $24.69 | $24.69 | 73,100 | — | — |
| 2002-02-08 | $24.43 | $24.43 | 53,400 | — | — |
| 2002-02-07 | $23.31 | $23.31 | 52,300 | — | — |
| 2002-02-06 | $23.44 | $23.44 | 40,300 | — | — |
| 2002-02-05 | $24.15 | $24.15 | 24,400 | — | — |
| 2002-02-04 | $23.30 | $23.30 | 67,200 | — | — |
| 2002-02-01 | $24.24 | $24.24 | 41,500 | — | — |
| 2002-01-31 | $24.38 | $24.38 | 48,300 | — | — |
| 2002-01-30 | $25.15 | $25.15 | 41,800 | — | — |
| 2002-01-29 | $23.73 | $23.73 | 64,400 | — | — |
| 2002-01-28 | $23.69 | $23.69 | 150,900 | — | — |
| 2002-01-25 | $23.85 | $23.85 | 26,100 | — | — |
| 2002-01-24 | $24.04 | $24.04 | 40,500 | — | — |
| 2002-01-23 | $23.57 | $23.57 | 35,700 | — | — |
| 2002-01-22 | $23.50 | $23.50 | 73,000 | — | — |
| 2002-01-18 | $23.90 | $23.90 | 32,700 | — | — |
| 2002-01-17 | $24.30 | $24.30 | 53,000 | — | — |
| 2002-01-16 | $23.81 | $23.81 | 106,500 | — | — |
| 2002-01-15 | $25.00 | $25.00 | 33,400 | — | — |
| 2002-01-14 | $25.44 | $25.44 | 51,400 | — | — |
| 2002-01-11 | $25.86 | $25.86 | 52,600 | — | — |
| 2002-01-10 | $26.88 | $26.88 | 37,500 | — | — |
| 2002-01-09 | $27.05 | $27.05 | 79,000 | — | — |
| 2002-01-08 | $27.05 | $27.05 | 53,200 | — | — |
| 2002-01-07 | $26.49 | $26.49 | 28,900 | — | — |
| 2002-01-04 | $26.57 | $26.57 | 27,400 | — | — |
| 2002-01-03 | $27.00 | $27.00 | 62,200 | — | — |
| 2002-01-02 | $25.47 | $25.47 | 119,000 | — | — |