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
- 1982-09-20 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 | $17.68 | $27.59 | 107,500 | — | — |
| 2002-12-30 | $17.61 | $27.48 | 61,600 | — | — |
| 2002-12-27 | $17.85 | $27.85 | 62,900 | — | — |
| 2002-12-26 | $18.12 | $28.27 | 54,000 | — | — |
| 2002-12-24 | $18.47 | $28.82 | 28,900 | — | — |
| 2002-12-23 | $18.52 | $28.90 | 58,000 | — | — |
| 2002-12-20 | $18.49 | $28.85 | 128,300 | — | — |
| 2002-12-19 | $18.08 | $28.21 | 51,500 | — | — |
| 2002-12-18 | $18.06 | $28.18 | 50,600 | — | — |
| 2002-12-17 | $18.12 | $28.27 | 103,500 | — | — |
| 2002-12-16 | $18.14 | $28.30 | 52,700 | — | — |
| 2002-12-13 | $18.32 | $28.58 | 35,300 | — | — |
| 2002-12-12 | $18.61 | $29.04 | 58,800 | — | — |
| 2002-12-11 | $18.50 | $28.87 | 62,800 | — | — |
| 2002-12-10 | $18.52 | $28.90 | 79,900 | — | — |
| 2002-12-09 | $18.19 | $28.38 | 54,200 | — | — |
| 2002-12-06 | $18.86 | $29.43 | 49,800 | — | — |
| 2002-12-05 | $19.07 | $29.75 | 79,300 | — | — |
| 2002-12-04 | $18.93 | $29.54 | 115,500 | — | — |
| 2002-12-03 | $18.35 | $28.63 | 135,700 | — | — |
| 2002-12-02 | $19.01 | $29.66 | 114,500 | — | — |
| 2002-11-29 | $19.04 | $29.71 | 98,500 | — | — |
| 2002-11-27 | $19.80 | $30.89 | 155,100 | — | — |
| 2002-11-26 | $18.54 | $28.93 | 133,500 | — | — |
| 2002-11-25 | $19.49 | $30.41 | 172,300 | — | — |
| 2002-11-22 | $19.21 | $29.97 | 53,800 | — | — |
| 2002-11-21 | $19.45 | $30.35 | 140,200 | — | — |
| 2002-11-20 | $19.54 | $30.49 | 103,700 | — | — |
| 2002-11-19 | $19.53 | $30.28 | 57,200 | — | — |
| 2002-11-18 | $19.35 | $30.00 | 71,300 | — | — |
| 2002-11-15 | $20.04 | $31.07 | 121,400 | — | — |
| 2002-11-14 | $19.63 | $30.43 | 58,000 | — | — |
| 2002-11-13 | $18.94 | $29.36 | 76,600 | — | — |
| 2002-11-12 | $18.24 | $28.28 | 67,400 | — | — |
| 2002-11-11 | $18.00 | $27.91 | 41,600 | — | — |
| 2002-11-08 | $18.45 | $28.60 | 63,100 | — | — |
| 2002-11-07 | $18.86 | $29.24 | 83,600 | — | — |
| 2002-11-06 | $19.10 | $29.61 | 48,800 | — | — |
| 2002-11-05 | $18.13 | $28.11 | 54,500 | — | — |
| 2002-11-04 | $18.35 | $28.45 | 99,800 | — | — |
| 2002-11-01 | $18.37 | $28.48 | 123,300 | — | — |
| 2002-10-31 | $17.49 | $27.11 | 168,400 | — | — |
| 2002-10-30 | $16.73 | $25.94 | 168,200 | — | — |
| 2002-10-29 | $16.30 | $25.27 | 116,700 | — | — |
| 2002-10-28 | $16.35 | $25.35 | 118,100 | — | — |
| 2002-10-25 | $17.06 | $26.45 | 127,400 | — | — |
| 2002-10-24 | $16.98 | $26.32 | 113,200 | — | — |
| 2002-10-23 | $17.13 | $26.56 | 108,100 | — | — |
| 2002-10-22 | $17.30 | $26.82 | 103,200 | — | — |
| 2002-10-21 | $17.94 | $27.81 | 105,000 | — | — |
| 2002-10-18 | $17.70 | $27.44 | 75,800 | — | — |
| 2002-10-17 | $18.10 | $28.06 | 201,800 | — | — |
| 2002-10-16 | $16.78 | $26.01 | 85,400 | — | — |
| 2002-10-15 | $17.87 | $27.70 | 110,900 | — | — |
| 2002-10-14 | $16.30 | $25.27 | 62,600 | — | — |
| 2002-10-11 | $17.46 | $27.07 | 45,600 | — | — |
| 2002-10-10 | $16.96 | $26.29 | 89,400 | — | — |
| 2002-10-09 | $15.81 | $24.51 | 78,900 | — | — |
| 2002-10-08 | $16.84 | $26.11 | 82,300 | — | — |
| 2002-10-07 | $17.51 | $27.15 | 43,200 | — | — |
| 2002-10-04 | $18.03 | $27.95 | 53,500 | — | — |
| 2002-10-03 | $18.61 | $28.85 | 54,900 | — | — |
| 2002-10-02 | $18.37 | $28.48 | 54,900 | — | — |
| 2002-10-01 | $19.50 | $30.23 | 67,500 | — | — |
| 2002-09-30 | $19.02 | $29.49 | 51,200 | — | — |
| 2002-09-27 | $19.43 | $30.12 | 73,800 | — | — |
| 2002-09-26 | $20.57 | $31.89 | 75,100 | — | — |
| 2002-09-25 | $19.40 | $30.08 | 129,800 | — | — |
| 2002-09-24 | $18.37 | $28.48 | 62,500 | — | — |
| 2002-09-23 | $18.09 | $28.05 | 114,000 | — | — |
| 2002-09-20 | $19.44 | $30.14 | 218,300 | — | — |
| 2002-09-19 | $19.28 | $29.89 | 58,500 | — | — |
| 2002-09-18 | $20.27 | $31.42 | 55,600 | — | — |
| 2002-09-17 | $19.88 | $30.82 | 78,000 | — | — |
| 2002-09-16 | $20.87 | $32.36 | 24,100 | — | — |
| 2002-09-13 | $21.11 | $32.73 | 41,100 | — | — |
| 2002-09-12 | $20.73 | $32.14 | 67,500 | — | — |
| 2002-09-11 | $20.92 | $32.43 | 45,400 | — | — |
| 2002-09-10 | $21.65 | $33.56 | 56,400 | — | — |
| 2002-09-09 | $21.93 | $34.00 | 187,900 | — | — |
| 2002-09-06 | $21.10 | $32.71 | 65,100 | — | — |
| 2002-09-05 | $20.39 | $31.61 | 53,600 | — | — |
| 2002-09-04 | $21.51 | $33.35 | 70,200 | — | — |
| 2002-09-03 | $20.15 | $31.24 | 63,700 | — | — |
| 2002-08-30 | $20.47 | $31.73 | 56,700 | — | — |
| 2002-08-29 | $21.30 | $33.02 | 43,600 | — | — |
| 2002-08-28 | $20.66 | $32.03 | 60,700 | — | — |
| 2002-08-27 | $21.09 | $32.70 | 120,200 | — | — |
| 2002-08-26 | $22.11 | $34.28 | 48,800 | — | — |
| 2002-08-23 | $21.13 | $32.76 | 67,400 | — | — |
| 2002-08-22 | $22.12 | $34.29 | 75,800 | — | — |
| 2002-08-21 | $22.00 | $34.11 | 83,500 | — | — |
| 2002-08-20 | $21.65 | $33.37 | 39,600 | — | — |
| 2002-08-19 | $21.51 | $33.15 | 120,300 | — | — |
| 2002-08-16 | $20.87 | $32.17 | 90,200 | — | — |
| 2002-08-15 | $20.78 | $32.03 | 188,700 | — | — |
| 2002-08-14 | $20.94 | $32.28 | 194,400 | — | — |
| 2002-08-13 | $21.06 | $32.46 | 96,300 | — | — |
| 2002-08-12 | $22.20 | $34.22 | 123,300 | — | — |
| 2002-08-09 | $23.90 | $36.84 | 50,400 | — | — |
| 2002-08-08 | $23.58 | $36.35 | 43,600 | — | — |
| 2002-08-07 | $23.05 | $35.53 | 61,100 | — | — |
| 2002-08-06 | $22.40 | $34.53 | 49,200 | — | — |
| 2002-08-05 | $20.80 | $32.06 | 46,100 | — | — |
| 2002-08-02 | $21.74 | $33.51 | 57,400 | — | — |
| 2002-08-01 | $23.44 | $36.13 | 69,600 | — | — |
| 2002-07-31 | $23.50 | $36.22 | 151,000 | — | — |
| 2002-07-30 | $23.74 | $36.59 | 88,000 | — | — |
| 2002-07-29 | $23.77 | $36.64 | 56,800 | — | — |
| 2002-07-26 | $22.12 | $34.09 | 43,300 | — | — |
| 2002-07-25 | $22.27 | $34.33 | 131,000 | — | — |
| 2002-07-24 | $21.51 | $33.15 | 130,600 | — | — |
| 2002-07-23 | $18.92 | $29.16 | 66,700 | — | — |
| 2002-07-22 | $20.10 | $30.98 | 46,000 | — | — |
| 2002-07-19 | $20.28 | $31.26 | 106,300 | — | — |
| 2002-07-18 | $20.47 | $31.55 | 87,900 | — | — |
| 2002-07-17 | $21.47 | $33.09 | 62,800 | — | — |
| 2002-07-16 | $20.69 | $31.89 | 44,800 | — | — |
| 2002-07-15 | $21.63 | $33.34 | 60,400 | — | — |
| 2002-07-12 | $21.85 | $33.68 | 69,700 | — | — |
| 2002-07-11 | $21.24 | $32.74 | 80,800 | — | — |
| 2002-07-10 | $22.90 | $35.30 | 46,600 | — | — |
| 2002-07-09 | $23.85 | $36.76 | 67,100 | — | — |
| 2002-07-08 | $23.59 | $36.36 | 63,400 | — | — |
| 2002-07-05 | $24.13 | $37.19 | 40,400 | — | — |
| 2002-07-03 | $22.64 | $34.90 | 51,700 | — | — |
| 2002-07-02 | $23.13 | $35.65 | 88,600 | — | — |
| 2002-07-01 | $24.19 | $37.29 | 93,200 | — | — |
| 2002-06-28 | $24.58 | $37.89 | 112,500 | — | — |
| 2002-06-27 | $25.36 | $39.09 | 96,400 | — | — |
| 2002-06-26 | $24.24 | $37.36 | 78,200 | — | — |
| 2002-06-25 | $22.64 | $34.90 | 81,300 | — | — |
| 2002-06-24 | $23.69 | $36.51 | 76,100 | — | — |
| 2002-06-21 | $23.08 | $35.57 | 236,600 | — | — |
| 2002-06-20 | $23.32 | $35.94 | 178,100 | — | — |
| 2002-06-19 | $23.98 | $36.96 | 122,100 | — | — |
| 2002-06-18 | $24.79 | $38.21 | 60,800 | — | — |
| 2002-06-17 | $24.60 | $37.92 | 77,400 | — | — |
| 2002-06-14 | $24.29 | $37.44 | 133,200 | — | — |
| 2002-06-13 | $24.99 | $38.52 | 89,600 | — | — |
| 2002-06-12 | $25.91 | $39.94 | 51,900 | — | — |
| 2002-06-11 | $25.90 | $39.92 | 50,400 | — | — |
| 2002-06-10 | $26.53 | $40.89 | 53,800 | — | — |
| 2002-06-07 | $26.64 | $41.06 | 84,600 | — | — |
| 2002-06-06 | $25.64 | $39.52 | 155,100 | — | — |
| 2002-06-05 | $26.34 | $40.60 | 59,400 | — | — |
| 2002-06-04 | $26.29 | $40.52 | 180,800 | — | — |
| 2002-06-03 | $26.66 | $41.09 | 177,100 | — | — |
| 2002-05-31 | $28.25 | $43.54 | 166,500 | — | — |
| 2002-05-30 | $27.68 | $42.66 | 116,600 | — | — |
| 2002-05-29 | $27.64 | $42.60 | 64,100 | — | — |
| 2002-05-28 | $27.90 | $43.00 | 175,400 | — | — |
| 2002-05-24 | $26.67 | $41.11 | 163,100 | — | — |
| 2002-05-23 | $27.26 | $42.02 | 125,400 | — | — |
| 2002-05-22 | $27.09 | $41.56 | 55,700 | — | — |
| 2002-05-21 | $27.29 | $41.87 | 74,100 | — | — |
| 2002-05-20 | $27.82 | $42.68 | 28,100 | — | — |
| 2002-05-17 | $28.63 | $43.93 | 61,700 | — | — |
| 2002-05-16 | $28.39 | $43.56 | 38,700 | — | — |
| 2002-05-15 | $29.22 | $44.83 | 61,100 | — | — |
| 2002-05-14 | $29.75 | $45.64 | 116,200 | — | — |
| 2002-05-13 | $28.50 | $43.73 | 49,300 | — | — |
| 2002-05-10 | $27.77 | $42.61 | 88,600 | — | — |
| 2002-05-09 | $29.02 | $44.52 | 88,400 | — | — |
| 2002-05-08 | $29.72 | $45.60 | 125,200 | — | — |
| 2002-05-07 | $28.99 | $44.48 | 83,300 | — | — |
| 2002-05-06 | $29.04 | $44.55 | 86,900 | — | — |
| 2002-05-03 | $29.36 | $45.05 | 123,400 | — | — |
| 2002-05-02 | $29.92 | $45.90 | 88,800 | — | — |
| 2002-05-01 | $29.85 | $45.80 | 98,900 | — | — |
| 2002-04-30 | $29.42 | $45.14 | 318,100 | — | — |
| 2002-04-29 | $27.52 | $42.22 | 47,500 | — | — |
| 2002-04-26 | $27.41 | $42.05 | 115,300 | — | — |
| 2002-04-25 | $28.44 | $43.63 | 76,200 | — | — |
| 2002-04-24 | $28.77 | $44.14 | 87,800 | — | — |
| 2002-04-23 | $28.83 | $44.23 | 41,900 | — | — |
| 2002-04-22 | $28.62 | $43.91 | 45,900 | — | — |
| 2002-04-19 | $28.99 | $44.48 | 81,800 | — | — |
| 2002-04-18 | $29.26 | $44.89 | 163,400 | — | — |
| 2002-04-17 | $29.27 | $44.91 | 144,600 | — | — |
| 2002-04-16 | $29.06 | $44.59 | 78,600 | — | — |
| 2002-04-15 | $28.13 | $43.16 | 76,100 | — | — |
| 2002-04-12 | $28.10 | $43.11 | 106,600 | — | — |
| 2002-04-11 | $27.63 | $42.39 | 243,000 | — | — |
| 2002-04-10 | $27.74 | $42.56 | 197,900 | — | — |
| 2002-04-09 | $26.14 | $40.11 | 111,800 | — | — |
| 2002-04-08 | $25.31 | $38.83 | 86,600 | — | — |
| 2002-04-05 | $25.08 | $38.48 | 82,100 | — | — |
| 2002-04-04 | $25.25 | $38.74 | 114,100 | — | — |
| 2002-04-03 | $25.25 | $38.74 | 109,000 | — | — |
| 2002-04-02 | $25.55 | $39.20 | 64,900 | — | — |
| 2002-04-01 | $25.80 | $39.58 | 138,800 | — | — |
| 2002-03-28 | $26.99 | $41.41 | 188,900 | — | — |
| 2002-03-27 | $26.68 | $40.93 | 84,000 | — | — |
| 2002-03-26 | $26.57 | $40.77 | 77,200 | — | — |
| 2002-03-25 | $25.60 | $39.28 | 60,700 | — | — |
| 2002-03-22 | $26.76 | $41.06 | 46,300 | — | — |
| 2002-03-21 | $26.80 | $41.12 | 83,700 | — | — |
| 2002-03-20 | $27.65 | $42.42 | 60,200 | — | — |
| 2002-03-19 | $28.92 | $44.37 | 53,300 | — | — |
| 2002-03-18 | $28.56 | $43.82 | 129,500 | — | — |
| 2002-03-15 | $28.58 | $43.85 | 115,300 | — | — |
| 2002-03-14 | $28.81 | $44.20 | 54,100 | — | — |
| 2002-03-13 | $28.58 | $43.85 | 28,200 | — | — |
| 2002-03-12 | $28.77 | $44.14 | 55,100 | — | — |
| 2002-03-11 | $28.50 | $43.73 | 38,100 | — | — |
| 2002-03-08 | $28.48 | $43.70 | 28,000 | — | — |
| 2002-03-07 | $28.95 | $44.42 | 79,600 | — | — |
| 2002-03-06 | $28.18 | $43.24 | 95,600 | — | — |
| 2002-03-05 | $27.92 | $42.84 | 87,500 | — | — |
| 2002-03-04 | $27.99 | $42.94 | 150,900 | — | — |
| 2002-03-01 | $27.26 | $41.82 | 189,500 | — | — |
| 2002-02-28 | $26.99 | $41.41 | 106,900 | — | — |
| 2002-02-27 | $26.94 | $41.33 | 151,200 | — | — |
| 2002-02-26 | $26.54 | $40.72 | 105,900 | — | — |
| 2002-02-25 | $27.10 | $41.58 | 169,000 | — | — |
| 2002-02-22 | $27.36 | $41.98 | 88,400 | — | — |
| 2002-02-21 | $26.80 | $41.12 | 88,600 | — | — |
| 2002-02-20 | $26.86 | $41.21 | 85,500 | — | — |
| 2002-02-19 | $26.72 | $40.80 | 101,900 | — | — |
| 2002-02-15 | $26.83 | $40.97 | 99,400 | — | — |
| 2002-02-14 | $26.33 | $40.21 | 101,900 | — | — |
| 2002-02-13 | $26.08 | $39.83 | 52,400 | — | — |
| 2002-02-12 | $25.81 | $39.41 | 34,800 | — | — |
| 2002-02-11 | $25.80 | $39.40 | 109,600 | — | — |
| 2002-02-08 | $25.56 | $39.03 | 67,400 | — | — |
| 2002-02-07 | $25.00 | $38.18 | 132,300 | — | — |
| 2002-02-06 | $25.00 | $38.18 | 176,300 | — | — |
| 2002-02-05 | $24.99 | $38.16 | 71,200 | — | — |
| 2002-02-04 | $24.70 | $37.72 | 82,700 | — | — |
| 2002-02-01 | $25.25 | $38.56 | 56,000 | — | — |
| 2002-01-31 | $25.35 | $38.71 | 128,000 | — | — |
| 2002-01-30 | $26.05 | $39.78 | 107,400 | — | — |
| 2002-01-29 | $24.50 | $37.41 | 90,400 | — | — |
| 2002-01-28 | $24.18 | $36.92 | 54,100 | — | — |
| 2002-01-25 | $23.49 | $35.87 | 97,400 | — | — |
| 2002-01-24 | $22.88 | $34.94 | 47,000 | — | — |
| 2002-01-23 | $23.08 | $35.24 | 48,200 | — | — |
| 2002-01-22 | $22.77 | $34.77 | 56,600 | — | — |
| 2002-01-18 | $23.22 | $35.46 | 38,400 | — | — |
| 2002-01-17 | $23.55 | $35.96 | 68,000 | — | — |
| 2002-01-16 | $22.78 | $34.79 | 50,900 | — | — |
| 2002-01-15 | $23.61 | $36.05 | 25,400 | — | — |
| 2002-01-14 | $23.12 | $35.31 | 55,600 | — | — |
| 2002-01-11 | $23.74 | $36.25 | 69,700 | — | — |
| 2002-01-10 | $23.63 | $36.08 | 18,100 | — | — |
| 2002-01-09 | $24.39 | $37.25 | 52,200 | — | — |
| 2002-01-08 | $25.00 | $38.18 | 53,000 | — | — |
| 2002-01-07 | $24.08 | $36.77 | 58,500 | — | — |
| 2002-01-04 | $25.13 | $38.38 | 58,400 | — | — |
| 2002-01-03 | $25.30 | $38.63 | 198,400 | — | — |
| 2002-01-02 | $23.92 | $36.53 | 70,700 | — | — |