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
- 1995-12-15 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 | $17.75 | $17.75 | 145,500 | — | — |
| 2002-12-30 | $17.35 | $17.35 | 79,400 | — | — |
| 2002-12-27 | $17.29 | $17.29 | 155,400 | — | — |
| 2002-12-26 | $17.83 | $17.83 | 36,800 | — | — |
| 2002-12-24 | $17.83 | $17.83 | 40,000 | — | — |
| 2002-12-23 | $17.16 | $17.16 | 61,000 | — | — |
| 2002-12-20 | $17.78 | $17.78 | 105,500 | — | — |
| 2002-12-19 | $17.20 | $17.20 | 188,200 | — | — |
| 2002-12-18 | $17.51 | $17.51 | 140,900 | — | — |
| 2002-12-17 | $17.31 | $17.31 | 65,700 | — | — |
| 2002-12-16 | $17.70 | $17.70 | 115,400 | — | — |
| 2002-12-13 | $17.45 | $17.45 | 96,200 | — | — |
| 2002-12-12 | $17.60 | $17.60 | 111,100 | — | — |
| 2002-12-11 | $17.20 | $17.20 | 110,800 | — | — |
| 2002-12-10 | $17.09 | $17.09 | 168,300 | — | — |
| 2002-12-09 | $17.46 | $17.46 | 59,800 | — | — |
| 2002-12-06 | $17.51 | $17.51 | 67,100 | — | — |
| 2002-12-05 | $17.22 | $17.22 | 62,500 | — | — |
| 2002-12-04 | $16.95 | $16.95 | 229,400 | — | — |
| 2002-12-03 | $17.40 | $17.40 | 76,100 | — | — |
| 2002-12-02 | $17.87 | $17.87 | 142,800 | — | — |
| 2002-11-29 | $17.73 | $17.73 | 23,900 | — | — |
| 2002-11-27 | $17.60 | $17.60 | 120,200 | — | — |
| 2002-11-26 | $17.17 | $17.17 | 393,900 | — | — |
| 2002-11-25 | $16.10 | $16.10 | 151,700 | — | — |
| 2002-11-22 | $16.19 | $16.19 | 91,700 | — | — |
| 2002-11-21 | $16.38 | $16.38 | 185,500 | — | — |
| 2002-11-20 | $15.97 | $15.97 | 339,700 | — | — |
| 2002-11-19 | $15.52 | $15.52 | 127,500 | — | — |
| 2002-11-18 | $15.57 | $15.57 | 85,900 | — | — |
| 2002-11-15 | $15.99 | $15.99 | 88,700 | — | — |
| 2002-11-14 | $15.47 | $15.47 | 204,200 | — | — |
| 2002-11-13 | $15.40 | $15.40 | 154,600 | — | — |
| 2002-11-12 | $15.40 | $15.40 | 244,400 | — | — |
| 2002-11-11 | $13.82 | $13.82 | 102,600 | — | — |
| 2002-11-08 | $12.96 | $12.96 | 36,800 | — | — |
| 2002-11-07 | $12.90 | $12.90 | 100,700 | — | — |
| 2002-11-06 | $13.40 | $13.40 | 62,500 | — | — |
| 2002-11-05 | $13.25 | $13.25 | 117,500 | — | — |
| 2002-11-04 | $13.15 | $13.15 | 205,200 | — | — |
| 2002-11-01 | $13.00 | $13.00 | 140,500 | — | — |
| 2002-10-31 | $12.96 | $12.96 | 67,900 | — | — |
| 2002-10-30 | $13.26 | $13.26 | 50,100 | — | — |
| 2002-10-29 | $13.00 | $13.00 | 118,600 | — | — |
| 2002-10-28 | $13.60 | $13.60 | 115,200 | — | — |
| 2002-10-25 | $13.60 | $13.60 | 80,600 | — | — |
| 2002-10-24 | $13.45 | $13.45 | 91,500 | — | — |
| 2002-10-23 | $13.10 | $13.10 | 101,400 | — | — |
| 2002-10-22 | $12.96 | $12.96 | 68,600 | — | — |
| 2002-10-21 | $12.80 | $12.80 | 69,600 | — | — |
| 2002-10-18 | $12.82 | $12.82 | 49,700 | — | — |
| 2002-10-17 | $13.02 | $13.02 | 94,000 | — | — |
| 2002-10-16 | $12.63 | $12.63 | 104,700 | — | — |
| 2002-10-15 | $12.70 | $12.70 | 153,500 | — | — |
| 2002-10-14 | $12.04 | $12.04 | 121,100 | — | — |
| 2002-10-11 | $11.82 | $11.82 | 106,300 | — | — |
| 2002-10-10 | $11.10 | $11.10 | 129,400 | — | — |
| 2002-10-09 | $11.20 | $11.20 | 243,700 | — | — |
| 2002-10-08 | $11.28 | $11.28 | 161,300 | — | — |
| 2002-10-07 | $10.91 | $10.91 | 171,300 | — | — |
| 2002-10-04 | $11.18 | $11.18 | 244,800 | — | — |
| 2002-10-03 | $11.04 | $11.04 | 206,400 | — | — |
| 2002-10-02 | $11.08 | $11.08 | 118,800 | — | — |
| 2002-10-01 | $10.91 | $10.91 | 189,100 | — | — |
| 2002-09-30 | $10.62 | $10.62 | 113,400 | — | — |
| 2002-09-27 | $10.31 | $10.31 | 73,000 | — | — |
| 2002-09-26 | $10.66 | $10.66 | 100,600 | — | — |
| 2002-09-25 | $10.36 | $10.36 | 181,500 | — | — |
| 2002-09-24 | $10.59 | $10.59 | 326,800 | — | — |
| 2002-09-23 | $10.26 | $10.26 | 210,600 | — | — |
| 2002-09-20 | $10.35 | $10.35 | 154,600 | — | — |
| 2002-09-19 | $10.35 | $10.35 | 131,300 | — | — |
| 2002-09-18 | $10.50 | $10.50 | 425,600 | — | — |
| 2002-09-17 | $10.49 | $10.49 | 287,800 | — | — |
| 2002-09-16 | $11.35 | $11.35 | 66,700 | — | — |
| 2002-09-13 | $11.53 | $11.53 | 41,800 | — | — |
| 2002-09-12 | $11.55 | $11.55 | 66,700 | — | — |
| 2002-09-11 | $11.85 | $11.85 | 48,300 | — | — |
| 2002-09-10 | $12.02 | $12.02 | 126,900 | — | — |
| 2002-09-09 | $12.08 | $12.08 | 152,700 | — | — |
| 2002-09-06 | $12.40 | $12.40 | 131,100 | — | — |
| 2002-09-05 | $11.96 | $11.96 | 139,700 | — | — |
| 2002-09-04 | $12.80 | $12.80 | 68,500 | — | — |
| 2002-09-03 | $12.52 | $12.52 | 60,800 | — | — |
| 2002-08-30 | $12.98 | $12.98 | 96,600 | — | — |
| 2002-08-29 | $13.00 | $13.00 | 202,900 | — | — |
| 2002-08-28 | $13.04 | $13.04 | 96,700 | — | — |
| 2002-08-27 | $13.84 | $13.84 | 530,600 | — | — |
| 2002-08-26 | $13.36 | $13.36 | 262,000 | — | — |
| 2002-08-23 | $13.65 | $13.65 | 158,200 | — | — |
| 2002-08-22 | $13.47 | $13.47 | 197,900 | — | — |
| 2002-08-21 | $13.31 | $13.31 | 211,300 | — | — |
| 2002-08-20 | $12.95 | $12.95 | 169,700 | — | — |
| 2002-08-19 | $12.89 | $12.89 | 188,200 | — | — |
| 2002-08-16 | $12.52 | $12.52 | 153,700 | — | — |
| 2002-08-15 | $12.46 | $12.46 | 259,300 | — | — |
| 2002-08-14 | $11.95 | $11.95 | 201,500 | — | — |
| 2002-08-13 | $12.15 | $12.15 | 234,300 | — | — |
| 2002-08-12 | $11.87 | $11.87 | 203,500 | — | — |
| 2002-08-09 | $12.00 | $12.00 | 230,700 | — | — |
| 2002-08-08 | $12.00 | $12.00 | 364,100 | — | — |
| 2002-08-07 | $12.05 | $12.05 | 1,585,900 | — | — |
| 2002-08-06 | $10.51 | $10.51 | 3,962,600 | — | — |
| 2002-08-05 | $15.50 | $15.50 | 78,400 | — | — |
| 2002-08-02 | $16.00 | $16.00 | 224,900 | — | — |
| 2002-08-01 | $16.36 | $16.36 | 84,800 | — | — |
| 2002-07-31 | $16.21 | $16.21 | 196,500 | — | — |
| 2002-07-30 | $16.50 | $16.50 | 181,600 | — | — |
| 2002-07-29 | $17.01 | $17.01 | 272,200 | — | — |
| 2002-07-26 | $16.63 | $16.63 | 109,700 | — | — |
| 2002-07-25 | $15.30 | $15.30 | 178,600 | — | — |
| 2002-07-24 | $15.25 | $15.25 | 210,800 | — | — |
| 2002-07-23 | $15.50 | $15.50 | 164,200 | — | — |
| 2002-07-22 | $16.10 | $16.10 | 101,700 | — | — |
| 2002-07-19 | $17.00 | $17.00 | 61,300 | — | — |
| 2002-07-18 | $17.15 | $17.15 | 76,300 | — | — |
| 2002-07-17 | $17.50 | $17.50 | 126,100 | — | — |
| 2002-07-16 | $17.74 | $17.74 | 255,400 | — | — |
| 2002-07-15 | $18.02 | $18.02 | 138,600 | — | — |
| 2002-07-12 | $18.41 | $18.41 | 214,000 | — | — |
| 2002-07-11 | $17.76 | $17.76 | 275,700 | — | — |
| 2002-07-10 | $17.35 | $17.35 | 105,800 | — | — |
| 2002-07-09 | $18.02 | $18.02 | 124,900 | — | — |
| 2002-07-08 | $18.15 | $18.15 | 114,200 | — | — |
| 2002-07-05 | $18.68 | $18.68 | 47,000 | — | — |
| 2002-07-03 | $17.50 | $17.50 | 169,500 | — | — |
| 2002-07-02 | $18.00 | $18.00 | 277,500 | — | — |
| 2002-07-01 | $19.30 | $19.30 | 387,400 | — | — |
| 2002-06-28 | $19.50 | $19.50 | 303,600 | — | — |
| 2002-06-27 | $19.30 | $19.30 | 130,800 | — | — |
| 2002-06-26 | $18.79 | $18.79 | 228,800 | — | — |
| 2002-06-25 | $19.30 | $19.30 | 251,200 | — | — |
| 2002-06-24 | $20.00 | $20.00 | 146,000 | — | — |
| 2002-06-21 | $19.39 | $19.39 | 207,400 | — | — |
| 2002-06-20 | $19.01 | $19.01 | 70,000 | — | — |
| 2002-06-19 | $18.75 | $18.75 | 263,600 | — | — |
| 2002-06-18 | $19.31 | $19.31 | 94,300 | — | — |
| 2002-06-17 | $18.97 | $18.97 | 149,300 | — | — |
| 2002-06-14 | $18.23 | $18.23 | 153,300 | — | — |
| 2002-06-13 | $17.97 | $17.97 | 80,800 | — | — |
| 2002-06-12 | $18.74 | $18.74 | 70,900 | — | — |
| 2002-06-11 | $18.28 | $18.28 | 67,800 | — | — |
| 2002-06-10 | $18.89 | $18.89 | 63,200 | — | — |
| 2002-06-07 | $19.10 | $19.10 | 75,000 | — | — |
| 2002-06-06 | $18.66 | $18.66 | 93,700 | — | — |
| 2002-06-05 | $18.95 | $18.95 | 99,100 | — | — |
| 2002-06-04 | $18.80 | $18.80 | 124,200 | — | — |
| 2002-06-03 | $18.67 | $18.67 | 79,900 | — | — |
| 2002-05-31 | $18.60 | $18.60 | 143,500 | — | — |
| 2002-05-30 | $18.65 | $18.65 | 123,900 | — | — |
| 2002-05-29 | $17.80 | $17.80 | 82,700 | — | — |
| 2002-05-28 | $18.00 | $18.00 | 116,000 | — | — |
| 2002-05-24 | $18.03 | $18.03 | 27,400 | — | — |
| 2002-05-23 | $18.89 | $18.89 | 306,700 | — | — |
| 2002-05-22 | $18.95 | $18.95 | 117,600 | — | — |
| 2002-05-21 | $18.99 | $18.99 | 244,000 | — | — |
| 2002-05-20 | $19.01 | $19.01 | 106,300 | — | — |
| 2002-05-17 | $19.50 | $19.50 | 139,400 | — | — |
| 2002-05-16 | $20.01 | $20.01 | 132,700 | — | — |
| 2002-05-15 | $19.99 | $19.99 | 73,200 | — | — |
| 2002-05-14 | $19.70 | $19.70 | 53,100 | — | — |
| 2002-05-13 | $19.00 | $19.00 | 74,400 | — | — |
| 2002-05-10 | $19.60 | $19.60 | 59,500 | — | — |
| 2002-05-09 | $19.50 | $19.50 | 157,000 | — | — |
| 2002-05-08 | $19.99 | $19.99 | 127,100 | — | — |
| 2002-05-07 | $20.01 | $20.01 | 128,200 | — | — |
| 2002-05-06 | $19.75 | $19.75 | 170,300 | — | — |
| 2002-05-03 | $19.40 | $19.40 | 316,600 | — | — |
| 2002-05-02 | $20.30 | $20.30 | 288,600 | — | — |
| 2002-05-01 | $21.07 | $21.07 | 146,400 | — | — |
| 2002-04-30 | $21.25 | $21.25 | 146,300 | — | — |
| 2002-04-29 | $20.88 | $20.88 | 358,000 | — | — |
| 2002-04-26 | $21.28 | $21.28 | 116,700 | — | — |
| 2002-04-25 | $20.45 | $20.45 | 89,700 | — | — |
| 2002-04-24 | $20.36 | $20.36 | 539,300 | — | — |
| 2002-04-23 | $20.30 | $20.30 | 41,600 | — | — |
| 2002-04-22 | $20.58 | $20.58 | 115,700 | — | — |
| 2002-04-19 | $20.80 | $20.80 | 56,700 | — | — |
| 2002-04-18 | $20.85 | $20.85 | 34,200 | — | — |
| 2002-04-17 | $21.15 | $21.15 | 53,500 | — | — |
| 2002-04-16 | $21.11 | $21.11 | 100,300 | — | — |
| 2002-04-15 | $20.49 | $20.49 | 178,800 | — | — |
| 2002-04-12 | $21.70 | $21.70 | 112,600 | — | — |
| 2002-04-11 | $21.08 | $21.08 | 106,900 | — | — |
| 2002-04-10 | $22.80 | $22.80 | 108,100 | — | — |
| 2002-04-09 | $22.59 | $22.59 | 108,600 | — | — |
| 2002-04-08 | $22.69 | $22.69 | 80,400 | — | — |
| 2002-04-05 | $22.03 | $22.03 | 57,700 | — | — |
| 2002-04-04 | $22.15 | $22.15 | 33,900 | — | — |
| 2002-04-03 | $22.25 | $22.25 | 33,300 | — | — |
| 2002-04-02 | $22.35 | $22.35 | 63,100 | — | — |
| 2002-04-01 | $22.60 | $22.60 | 87,200 | — | — |
| 2002-03-28 | $22.90 | $22.90 | 44,900 | — | — |
| 2002-03-27 | $23.22 | $23.22 | 72,500 | — | — |
| 2002-03-26 | $23.22 | $23.22 | 54,200 | — | — |
| 2002-03-25 | $22.04 | $22.04 | 241,400 | — | — |
| 2002-03-22 | $23.30 | $23.30 | 168,600 | — | — |
| 2002-03-21 | $23.59 | $23.59 | 78,300 | — | — |
| 2002-03-20 | $23.90 | $23.90 | 40,200 | — | — |
| 2002-03-19 | $23.79 | $23.79 | 80,300 | — | — |
| 2002-03-18 | $23.07 | $23.07 | 65,400 | — | — |
| 2002-03-15 | $23.25 | $23.25 | 140,700 | — | — |
| 2002-03-14 | $22.99 | $22.99 | 83,400 | — | — |
| 2002-03-13 | $23.00 | $23.00 | 52,900 | — | — |
| 2002-03-12 | $23.30 | $23.30 | 321,100 | — | — |
| 2002-03-11 | $23.10 | $23.10 | 128,900 | — | — |
| 2002-03-08 | $23.45 | $23.45 | 94,600 | — | — |
| 2002-03-07 | $22.83 | $22.83 | 118,500 | — | — |
| 2002-03-06 | $23.00 | $23.00 | 143,200 | — | — |
| 2002-03-05 | $22.90 | $22.90 | 170,000 | — | — |
| 2002-03-04 | $23.09 | $23.09 | 255,300 | — | — |
| 2002-03-01 | $21.51 | $21.51 | 97,000 | — | — |
| 2002-02-28 | $21.09 | $21.09 | 91,100 | — | — |
| 2002-02-27 | $21.55 | $21.55 | 36,800 | — | — |
| 2002-02-26 | $21.27 | $21.27 | 145,800 | — | — |
| 2002-02-25 | $21.10 | $21.10 | 48,600 | — | — |
| 2002-02-22 | $20.82 | $20.82 | 54,300 | — | — |
| 2002-02-21 | $19.91 | $19.91 | 39,700 | — | — |
| 2002-02-20 | $21.24 | $21.24 | 175,500 | — | — |
| 2002-02-19 | $20.36 | $20.36 | 68,200 | — | — |
| 2002-02-15 | $20.36 | $20.36 | 109,300 | — | — |
| 2002-02-14 | $19.97 | $19.97 | 249,100 | — | — |
| 2002-02-13 | $20.25 | $20.25 | 29,700 | — | — |
| 2002-02-12 | $20.35 | $20.35 | 105,700 | — | — |
| 2002-02-11 | $20.33 | $20.33 | 113,600 | — | — |
| 2002-02-08 | $20.52 | $20.52 | 138,500 | — | — |
| 2002-02-07 | $21.00 | $21.00 | 153,200 | — | — |
| 2002-02-06 | $20.50 | $20.50 | 88,100 | — | — |
| 2002-02-05 | $20.30 | $20.30 | 205,000 | — | — |
| 2002-02-04 | $19.95 | $19.95 | 64,300 | — | — |
| 2002-02-01 | $20.00 | $20.00 | 54,300 | — | — |
| 2002-01-31 | $20.04 | $20.04 | 251,600 | — | — |
| 2002-01-30 | $19.99 | $19.99 | 568,500 | — | — |
| 2002-01-29 | $20.00 | $20.00 | 80,100 | — | — |
| 2002-01-28 | $20.25 | $20.25 | 87,700 | — | — |
| 2002-01-25 | $19.20 | $19.20 | 165,500 | — | — |
| 2002-01-24 | $19.00 | $19.00 | 357,500 | — | — |
| 2002-01-23 | $18.99 | $18.99 | 27,800 | — | — |
| 2002-01-22 | $18.75 | $18.75 | 209,600 | — | — |
| 2002-01-18 | $18.75 | $18.75 | 58,300 | — | — |
| 2002-01-17 | $18.98 | $18.98 | 74,900 | — | — |
| 2002-01-16 | $18.40 | $18.40 | 131,800 | — | — |
| 2002-01-15 | $19.35 | $19.35 | 61,800 | — | — |
| 2002-01-14 | $19.26 | $19.26 | 82,900 | — | — |
| 2002-01-11 | $18.60 | $18.60 | 42,200 | — | — |
| 2002-01-10 | $19.20 | $19.20 | 20,000 | — | — |
| 2002-01-09 | $18.95 | $18.95 | 52,000 | — | — |
| 2002-01-08 | $19.59 | $19.59 | 55,900 | — | — |
| 2002-01-07 | $19.10 | $19.10 | 67,700 | — | — |
| 2002-01-04 | $19.90 | $19.90 | 48,800 | — | — |
| 2002-01-03 | $19.99 | $19.99 | 48,400 | — | — |
| 2002-01-02 | $19.25 | $19.25 | 90,400 | — | — |