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
- 1999-03-30 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 | $16.43 | $16.43 | 257,000 | — | — |
| 2002-12-30 | $16.67 | $16.67 | 232,500 | — | — |
| 2002-12-27 | $16.95 | $16.95 | 229,600 | — | — |
| 2002-12-26 | $17.01 | $17.01 | 362,700 | — | — |
| 2002-12-24 | $16.53 | $16.53 | 353,000 | — | — |
| 2002-12-23 | $16.28 | $16.28 | 474,900 | — | — |
| 2002-12-20 | $15.30 | $15.30 | 379,900 | — | — |
| 2002-12-19 | $14.93 | $14.93 | 669,500 | — | — |
| 2002-12-18 | $14.81 | $14.81 | 679,000 | — | — |
| 2002-12-17 | $15.01 | $15.01 | 440,300 | — | — |
| 2002-12-16 | $15.05 | $15.05 | 652,100 | — | — |
| 2002-12-13 | $14.10 | $14.10 | 430,800 | — | — |
| 2002-12-12 | $14.74 | $14.74 | 239,000 | — | — |
| 2002-12-11 | $14.80 | $14.80 | 400,300 | — | — |
| 2002-12-10 | $14.62 | $14.62 | 605,900 | — | — |
| 2002-12-09 | $13.87 | $13.87 | 526,700 | — | — |
| 2002-12-06 | $15.84 | $15.84 | 227,600 | — | — |
| 2002-12-05 | $15.87 | $15.87 | 164,800 | — | — |
| 2002-12-04 | $15.94 | $15.94 | 712,300 | — | — |
| 2002-12-03 | $17.88 | $17.88 | 288,200 | — | — |
| 2002-12-02 | $19.01 | $19.01 | 435,200 | — | — |
| 2002-11-29 | $19.04 | $19.04 | 187,200 | — | — |
| 2002-11-27 | $19.51 | $19.51 | 387,100 | — | — |
| 2002-11-26 | $18.34 | $18.34 | 466,800 | — | — |
| 2002-11-25 | $18.75 | $18.75 | 904,400 | — | — |
| 2002-11-22 | $16.88 | $16.88 | 444,500 | — | — |
| 2002-11-21 | $16.37 | $16.37 | 595,100 | — | — |
| 2002-11-20 | $15.07 | $15.07 | 290,000 | — | — |
| 2002-11-19 | $13.99 | $13.99 | 214,500 | — | — |
| 2002-11-18 | $14.03 | $14.03 | 424,900 | — | — |
| 2002-11-15 | $14.14 | $14.14 | 186,500 | — | — |
| 2002-11-14 | $14.06 | $14.06 | 437,600 | — | — |
| 2002-11-13 | $12.82 | $12.82 | 411,100 | — | — |
| 2002-11-12 | $13.35 | $13.35 | 328,400 | — | — |
| 2002-11-11 | $13.00 | $13.00 | 333,500 | — | — |
| 2002-11-08 | $13.95 | $13.95 | 590,600 | — | — |
| 2002-11-07 | $14.61 | $14.61 | 421,800 | — | — |
| 2002-11-06 | $15.25 | $15.25 | 552,000 | — | — |
| 2002-11-05 | $14.43 | $14.43 | 360,900 | — | — |
| 2002-11-04 | $15.39 | $15.39 | 665,800 | — | — |
| 2002-11-01 | $13.97 | $13.97 | 350,600 | — | — |
| 2002-10-31 | $13.13 | $13.13 | 303,300 | — | — |
| 2002-10-30 | $13.36 | $13.36 | 412,000 | — | — |
| 2002-10-29 | $12.91 | $12.91 | 842,700 | — | — |
| 2002-10-28 | $13.01 | $13.01 | 779,200 | — | — |
| 2002-10-25 | $11.83 | $11.83 | 302,200 | — | — |
| 2002-10-24 | $11.26 | $11.26 | 558,000 | — | — |
| 2002-10-23 | $11.40 | $11.40 | 651,200 | — | — |
| 2002-10-22 | $10.16 | $10.16 | 696,400 | — | — |
| 2002-10-21 | $10.59 | $10.59 | 502,500 | — | — |
| 2002-10-18 | $9.94 | $9.94 | 768,100 | — | — |
| 2002-10-17 | $8.98 | $8.98 | 2,202,800 | — | — |
| 2002-10-16 | $9.42 | $9.42 | 635,100 | — | — |
| 2002-10-15 | $11.57 | $11.57 | 313,700 | — | — |
| 2002-10-14 | $10.70 | $10.70 | 219,600 | — | — |
| 2002-10-11 | $10.33 | $10.33 | 229,700 | — | — |
| 2002-10-10 | $9.80 | $9.80 | 446,000 | — | — |
| 2002-10-09 | $8.81 | $8.81 | 465,500 | — | — |
| 2002-10-08 | $9.08 | $9.08 | 480,500 | — | — |
| 2002-10-07 | $9.85 | $9.85 | 198,900 | — | — |
| 2002-10-04 | $10.25 | $10.25 | 308,700 | — | — |
| 2002-10-03 | $10.86 | $10.86 | 394,100 | — | — |
| 2002-10-02 | $11.43 | $11.43 | 501,900 | — | — |
| 2002-10-01 | $11.15 | $11.15 | 431,500 | — | — |
| 2002-09-30 | $10.92 | $10.92 | 297,000 | — | — |
| 2002-09-27 | $11.25 | $11.25 | 315,200 | — | — |
| 2002-09-26 | $10.96 | $10.96 | 682,800 | — | — |
| 2002-09-25 | $10.88 | $10.88 | 582,500 | — | — |
| 2002-09-24 | $10.14 | $10.14 | 476,300 | — | — |
| 2002-09-23 | $10.12 | $10.12 | 400,600 | — | — |
| 2002-09-20 | $10.78 | $10.78 | 261,700 | — | — |
| 2002-09-19 | $11.07 | $11.07 | 216,700 | — | — |
| 2002-09-18 | $11.10 | $11.10 | 262,900 | — | — |
| 2002-09-17 | $11.26 | $11.26 | 296,800 | — | — |
| 2002-09-16 | $11.80 | $11.80 | 110,900 | — | — |
| 2002-09-13 | $12.16 | $12.16 | 248,800 | — | — |
| 2002-09-12 | $12.35 | $12.35 | 314,200 | — | — |
| 2002-09-11 | $13.00 | $13.00 | 147,800 | — | — |
| 2002-09-10 | $12.95 | $12.95 | 202,400 | — | — |
| 2002-09-09 | $12.60 | $12.60 | 432,600 | — | — |
| 2002-09-06 | $12.62 | $12.62 | 683,000 | — | — |
| 2002-09-05 | $12.20 | $12.20 | 265,100 | — | — |
| 2002-09-04 | $12.92 | $12.92 | 418,700 | — | — |
| 2002-09-03 | $12.67 | $12.67 | 224,400 | — | — |
| 2002-08-30 | $13.54 | $13.54 | 172,500 | — | — |
| 2002-08-29 | $13.91 | $13.91 | 281,800 | — | — |
| 2002-08-28 | $13.71 | $13.71 | 233,400 | — | — |
| 2002-08-27 | $14.09 | $14.09 | 307,900 | — | — |
| 2002-08-26 | $14.74 | $14.74 | 236,000 | — | — |
| 2002-08-23 | $15.00 | $15.00 | 492,000 | — | — |
| 2002-08-22 | $15.59 | $15.59 | 452,700 | — | — |
| 2002-08-21 | $14.89 | $14.89 | 309,700 | — | — |
| 2002-08-20 | $14.23 | $14.23 | 383,200 | — | — |
| 2002-08-19 | $14.38 | $14.38 | 400,900 | — | — |
| 2002-08-16 | $14.13 | $14.13 | 810,200 | — | — |
| 2002-08-15 | $13.74 | $13.74 | 456,000 | — | — |
| 2002-08-14 | $14.05 | $14.05 | 697,500 | — | — |
| 2002-08-13 | $13.83 | $13.83 | 573,100 | — | — |
| 2002-08-12 | $14.84 | $14.84 | 447,900 | — | — |
| 2002-08-09 | $15.85 | $15.85 | 483,500 | — | — |
| 2002-08-08 | $16.56 | $16.56 | 352,900 | — | — |
| 2002-08-07 | $15.91 | $15.91 | 295,600 | — | — |
| 2002-08-06 | $15.35 | $15.35 | 278,900 | — | — |
| 2002-08-05 | $15.18 | $15.18 | 381,400 | — | — |
| 2002-08-02 | $16.32 | $16.32 | 649,400 | — | — |
| 2002-08-01 | $16.05 | $16.05 | 331,700 | — | — |
| 2002-07-31 | $17.00 | $17.00 | 543,900 | — | — |
| 2002-07-30 | $17.50 | $17.50 | 305,000 | — | — |
| 2002-07-29 | $16.62 | $16.62 | 413,500 | — | — |
| 2002-07-26 | $15.93 | $15.93 | 871,700 | — | — |
| 2002-07-25 | $15.36 | $15.36 | 782,500 | — | — |
| 2002-07-24 | $16.47 | $16.47 | 1,217,700 | — | — |
| 2002-07-23 | $16.95 | $16.95 | 870,200 | — | — |
| 2002-07-22 | $17.15 | $17.15 | 655,800 | — | — |
| 2002-07-19 | $17.72 | $17.72 | 476,800 | — | — |
| 2002-07-18 | $17.65 | $17.65 | 877,100 | — | — |
| 2002-07-17 | $18.15 | $18.15 | 653,500 | — | — |
| 2002-07-16 | $18.42 | $18.42 | 534,400 | — | — |
| 2002-07-15 | $18.71 | $18.71 | 391,400 | — | — |
| 2002-07-12 | $18.65 | $18.65 | 489,900 | — | — |
| 2002-07-11 | $18.07 | $18.07 | 728,800 | — | — |
| 2002-07-10 | $17.30 | $17.30 | 768,200 | — | — |
| 2002-07-09 | $17.95 | $17.95 | 743,900 | — | — |
| 2002-07-08 | $19.29 | $19.29 | 260,100 | — | — |
| 2002-07-05 | $20.06 | $20.06 | 161,200 | — | — |
| 2002-07-03 | $18.80 | $18.80 | 420,000 | — | — |
| 2002-07-02 | $18.60 | $18.60 | 545,500 | — | — |
| 2002-07-01 | $19.11 | $19.11 | 265,200 | — | — |
| 2002-06-28 | $20.07 | $20.07 | 1,138,600 | — | — |
| 2002-06-27 | $20.34 | $20.34 | 980,400 | — | — |
| 2002-06-26 | $18.70 | $18.70 | 607,900 | — | — |
| 2002-06-25 | $17.31 | $17.31 | 326,300 | — | — |
| 2002-06-24 | $18.44 | $18.44 | 478,200 | — | — |
| 2002-06-21 | $18.57 | $18.57 | 497,900 | — | — |
| 2002-06-20 | $19.00 | $19.00 | 1,248,800 | — | — |
| 2002-06-19 | $19.00 | $19.00 | 1,099,400 | — | — |
| 2002-06-18 | $22.49 | $22.49 | 455,200 | — | — |
| 2002-06-17 | $23.15 | $23.15 | 390,500 | — | — |
| 2002-06-14 | $23.01 | $23.01 | 418,900 | — | — |
| 2002-06-13 | $23.50 | $23.50 | 409,400 | — | — |
| 2002-06-12 | $23.49 | $23.49 | 410,900 | — | — |
| 2002-06-11 | $23.32 | $23.32 | 266,600 | — | — |
| 2002-06-10 | $25.08 | $25.08 | 333,500 | — | — |
| 2002-06-07 | $25.47 | $25.47 | 542,800 | — | — |
| 2002-06-06 | $25.32 | $25.32 | 265,000 | — | — |
| 2002-06-05 | $26.07 | $26.07 | 651,500 | — | — |
| 2002-06-04 | $27.24 | $27.24 | 585,300 | — | — |
| 2002-06-03 | $27.87 | $27.87 | 446,800 | — | — |
| 2002-05-31 | $30.70 | $30.70 | 242,700 | — | — |
| 2002-05-30 | $31.04 | $31.04 | 326,700 | — | — |
| 2002-05-29 | $31.65 | $31.65 | 139,800 | — | — |
| 2002-05-28 | $32.92 | $32.92 | 152,500 | — | — |
| 2002-05-24 | $32.07 | $32.07 | 589,500 | — | — |
| 2002-05-23 | $34.45 | $34.45 | 362,400 | — | — |
| 2002-05-22 | $35.95 | $35.95 | 314,600 | — | — |
| 2002-05-21 | $36.18 | $36.18 | 222,300 | — | — |
| 2002-05-20 | $37.00 | $37.00 | 217,800 | — | — |
| 2002-05-17 | $38.09 | $38.09 | 227,100 | — | — |
| 2002-05-16 | $38.30 | $38.30 | 182,100 | — | — |
| 2002-05-15 | $38.18 | $38.18 | 538,500 | — | — |
| 2002-05-14 | $38.25 | $38.25 | 621,900 | — | — |
| 2002-05-13 | $36.26 | $36.26 | 265,600 | — | — |
| 2002-05-10 | $34.03 | $34.03 | 282,200 | — | — |
| 2002-05-09 | $35.88 | $35.88 | 367,200 | — | — |
| 2002-05-08 | $36.07 | $36.07 | 566,900 | — | — |
| 2002-05-07 | $32.07 | $32.07 | 396,700 | — | — |
| 2002-05-06 | $31.96 | $31.96 | 313,400 | — | — |
| 2002-05-03 | $31.50 | $31.50 | 299,300 | — | — |
| 2002-05-02 | $32.00 | $32.00 | 320,900 | — | — |
| 2002-05-01 | $33.30 | $33.30 | 512,000 | — | — |
| 2002-04-30 | $33.89 | $33.89 | 477,800 | — | — |
| 2002-04-29 | $31.00 | $31.00 | 242,000 | — | — |
| 2002-04-26 | $31.05 | $31.05 | 401,800 | — | — |
| 2002-04-25 | $33.16 | $33.16 | 233,300 | — | — |
| 2002-04-24 | $34.08 | $34.08 | 194,600 | — | — |
| 2002-04-23 | $35.10 | $35.10 | 228,500 | — | — |
| 2002-04-22 | $36.25 | $36.25 | 224,100 | — | — |
| 2002-04-19 | $35.70 | $35.70 | 226,100 | — | — |
| 2002-04-18 | $35.01 | $35.01 | 428,200 | — | — |
| 2002-04-17 | $37.75 | $37.75 | 756,900 | — | — |
| 2002-04-16 | $38.05 | $38.05 | 964,400 | — | — |
| 2002-04-15 | $34.75 | $34.75 | 242,100 | — | — |
| 2002-04-12 | $33.91 | $33.91 | 168,400 | — | — |
| 2002-04-11 | $32.43 | $32.43 | 109,600 | — | — |
| 2002-04-10 | $33.90 | $33.90 | 233,300 | — | — |
| 2002-04-09 | $32.80 | $32.80 | 507,500 | — | — |
| 2002-04-08 | $32.00 | $32.00 | 332,400 | — | — |
| 2002-04-05 | $31.06 | $31.06 | 55,700 | — | — |
| 2002-04-04 | $32.10 | $32.10 | 137,400 | — | — |
| 2002-04-03 | $32.27 | $32.27 | 42,400 | — | — |
| 2002-04-02 | $32.81 | $32.81 | 161,000 | — | — |
| 2002-04-01 | $33.45 | $33.45 | 199,300 | — | — |
| 2002-03-28 | $34.24 | $34.24 | 220,800 | — | — |
| 2002-03-27 | $32.10 | $32.10 | 112,500 | — | — |
| 2002-03-26 | $32.50 | $32.50 | 178,500 | — | — |
| 2002-03-25 | $32.00 | $32.00 | 141,400 | — | — |
| 2002-03-22 | $31.45 | $31.45 | 115,000 | — | — |
| 2002-03-21 | $32.41 | $32.41 | 116,800 | — | — |
| 2002-03-20 | $31.77 | $31.77 | 134,700 | — | — |
| 2002-03-19 | $32.50 | $32.50 | 212,700 | — | — |
| 2002-03-18 | $33.00 | $33.00 | 192,900 | — | — |
| 2002-03-15 | $31.73 | $31.73 | 312,100 | — | — |
| 2002-03-14 | $30.84 | $30.84 | 227,000 | — | — |
| 2002-03-13 | $30.14 | $30.14 | 325,200 | — | — |
| 2002-03-12 | $29.79 | $29.79 | 327,600 | — | — |
| 2002-03-11 | $30.40 | $30.40 | 782,500 | — | — |
| 2002-03-08 | $32.19 | $32.19 | 420,600 | — | — |
| 2002-03-07 | $32.03 | $32.03 | 365,300 | — | — |
| 2002-03-06 | $32.60 | $32.60 | 465,100 | — | — |
| 2002-03-05 | $33.02 | $33.02 | 721,800 | — | — |
| 2002-03-04 | $30.32 | $30.32 | 344,800 | — | — |
| 2002-03-01 | $29.00 | $29.00 | 482,200 | — | — |
| 2002-02-28 | $26.86 | $26.86 | 695,100 | — | — |
| 2002-02-27 | $26.04 | $26.04 | 172,900 | — | — |
| 2002-02-26 | $25.60 | $25.60 | 176,300 | — | — |
| 2002-02-25 | $25.31 | $25.31 | 138,800 | — | — |
| 2002-02-22 | $24.40 | $24.40 | 111,300 | — | — |
| 2002-02-21 | $24.40 | $24.40 | 139,800 | — | — |
| 2002-02-20 | $24.75 | $24.75 | 226,800 | — | — |
| 2002-02-19 | $25.76 | $25.76 | 202,300 | — | — |
| 2002-02-15 | $26.74 | $26.74 | 134,800 | — | — |
| 2002-02-14 | $27.17 | $27.17 | 417,300 | — | — |
| 2002-02-13 | $26.72 | $26.72 | 572,600 | — | — |
| 2002-02-12 | $25.48 | $25.48 | 303,700 | — | — |
| 2002-02-11 | $25.90 | $25.90 | 858,300 | — | — |
| 2002-02-08 | $23.75 | $23.75 | 164,100 | — | — |
| 2002-02-07 | $23.50 | $23.50 | 276,400 | — | — |
| 2002-02-06 | $24.02 | $24.02 | 549,700 | — | — |
| 2002-02-05 | $22.75 | $22.75 | 215,500 | — | — |
| 2002-02-04 | $23.60 | $23.60 | 161,200 | — | — |
| 2002-02-01 | $23.85 | $23.85 | 59,600 | — | — |
| 2002-01-31 | $24.03 | $24.03 | 77,600 | — | — |
| 2002-01-30 | $23.50 | $23.50 | 157,900 | — | — |
| 2002-01-29 | $23.15 | $23.15 | 76,800 | — | — |
| 2002-01-28 | $23.54 | $23.54 | 64,700 | — | — |
| 2002-01-25 | $24.05 | $24.05 | 258,900 | — | — |
| 2002-01-24 | $23.96 | $23.96 | 101,100 | — | — |
| 2002-01-23 | $24.24 | $24.24 | 161,300 | — | — |
| 2002-01-22 | $23.50 | $23.50 | 66,800 | — | — |
| 2002-01-18 | $24.61 | $24.61 | 91,900 | — | — |
| 2002-01-17 | $24.98 | $24.98 | 352,000 | — | — |
| 2002-01-16 | $24.85 | $24.85 | 261,300 | — | — |
| 2002-01-15 | $26.68 | $26.68 | 170,500 | — | — |
| 2002-01-14 | $27.25 | $27.25 | 67,100 | — | — |
| 2002-01-11 | $28.00 | $28.00 | 101,700 | — | — |
| 2002-01-10 | $28.00 | $28.00 | 60,800 | — | — |
| 2002-01-09 | $27.71 | $27.71 | 85,200 | — | — |
| 2002-01-08 | $28.20 | $28.20 | 137,800 | — | — |
| 2002-01-07 | $27.25 | $27.25 | 157,000 | — | — |
| 2002-01-04 | $27.46 | $27.46 | 186,900 | — | — |
| 2002-01-03 | $28.00 | $28.00 | 341,900 | — | — |
| 2002-01-02 | $27.31 | $27.31 | 196,200 | — | — |