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
- 1992-03-17 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 | $17.07 | $23.49 | 54,200 | — | — |
| 2002-12-30 | $17.15 | $23.60 | 23,000 | — | — |
| 2002-12-27 | $17.55 | $24.15 | 24,900 | — | — |
| 2002-12-26 | $17.63 | $24.26 | 11,900 | — | — |
| 2002-12-24 | $17.91 | $24.65 | 4,900 | — | — |
| 2002-12-23 | $18.10 | $24.91 | 25,600 | — | — |
| 2002-12-20 | $17.96 | $24.72 | 80,100 | — | — |
| 2002-12-19 | $17.95 | $24.70 | 92,600 | — | — |
| 2002-12-18 | $17.86 | $24.58 | 75,200 | — | — |
| 2002-12-17 | $18.07 | $24.87 | 25,200 | — | — |
| 2002-12-16 | $18.23 | $25.09 | 38,400 | — | — |
| 2002-12-13 | $17.65 | $24.29 | 26,500 | — | — |
| 2002-12-12 | $17.89 | $24.62 | 33,500 | — | — |
| 2002-12-11 | $18.10 | $24.91 | 26,500 | — | — |
| 2002-12-10 | $17.77 | $24.45 | 27,000 | — | — |
| 2002-12-09 | $17.65 | $24.29 | 25,500 | — | — |
| 2002-12-06 | $18.02 | $24.80 | 11,200 | — | — |
| 2002-12-05 | $17.70 | $24.36 | 21,000 | — | — |
| 2002-12-04 | $17.68 | $24.33 | 27,200 | — | — |
| 2002-12-03 | $17.72 | $24.39 | 29,400 | — | — |
| 2002-12-02 | $17.86 | $24.58 | 22,900 | — | — |
| 2002-11-29 | $18.19 | $25.03 | 15,800 | — | — |
| 2002-11-27 | $18.02 | $24.80 | 24,300 | — | — |
| 2002-11-26 | $17.66 | $24.30 | 27,500 | — | — |
| 2002-11-25 | $17.90 | $24.40 | 36,000 | — | — |
| 2002-11-22 | $18.22 | $24.84 | 49,200 | — | — |
| 2002-11-21 | $18.50 | $25.22 | 99,400 | — | — |
| 2002-11-20 | $17.95 | $24.47 | 56,000 | — | — |
| 2002-11-19 | $17.54 | $23.91 | 31,900 | — | — |
| 2002-11-18 | $17.53 | $23.89 | 45,700 | — | — |
| 2002-11-15 | $17.67 | $24.09 | 68,500 | — | — |
| 2002-11-14 | $17.49 | $23.84 | 37,100 | — | — |
| 2002-11-13 | $17.25 | $23.51 | 17,600 | — | — |
| 2002-11-12 | $17.43 | $23.76 | 17,100 | — | — |
| 2002-11-11 | $17.15 | $23.38 | 28,400 | — | — |
| 2002-11-08 | $17.51 | $23.87 | 20,200 | — | — |
| 2002-11-07 | $17.90 | $24.40 | 27,900 | — | — |
| 2002-11-06 | $18.39 | $25.07 | 37,000 | — | — |
| 2002-11-05 | $18.23 | $24.85 | 27,500 | — | — |
| 2002-11-04 | $18.30 | $24.94 | 49,300 | — | — |
| 2002-11-01 | $18.00 | $24.54 | 62,200 | — | — |
| 2002-10-31 | $17.40 | $23.72 | 15,000 | — | — |
| 2002-10-30 | $17.81 | $24.28 | 20,600 | — | — |
| 2002-10-29 | $17.72 | $24.15 | 20,300 | — | — |
| 2002-10-28 | $17.35 | $23.65 | 19,000 | — | — |
| 2002-10-25 | $18.00 | $24.54 | 21,900 | — | — |
| 2002-10-24 | $17.25 | $23.51 | 17,200 | — | — |
| 2002-10-23 | $17.80 | $24.26 | 17,900 | — | — |
| 2002-10-22 | $17.39 | $23.70 | 39,800 | — | — |
| 2002-10-21 | $17.75 | $24.19 | 22,400 | — | — |
| 2002-10-18 | $17.85 | $24.33 | 13,100 | — | — |
| 2002-10-17 | $17.81 | $24.28 | 25,700 | — | — |
| 2002-10-16 | $17.01 | $23.19 | 39,100 | — | — |
| 2002-10-15 | $17.70 | $24.13 | 30,000 | — | — |
| 2002-10-14 | $17.20 | $23.44 | 29,200 | — | — |
| 2002-10-11 | $16.93 | $23.08 | 36,000 | — | — |
| 2002-10-10 | $16.16 | $22.03 | 40,700 | — | — |
| 2002-10-09 | $15.50 | $21.13 | 57,200 | — | — |
| 2002-10-08 | $16.40 | $22.35 | 50,900 | — | — |
| 2002-10-07 | $15.30 | $20.85 | 55,600 | — | — |
| 2002-10-04 | $16.49 | $22.48 | 33,700 | — | — |
| 2002-10-03 | $17.37 | $23.68 | 25,700 | — | — |
| 2002-10-02 | $17.58 | $23.96 | 29,300 | — | — |
| 2002-10-01 | $17.85 | $24.33 | 72,200 | — | — |
| 2002-09-30 | $17.27 | $23.54 | 44,500 | — | — |
| 2002-09-27 | $17.26 | $23.53 | 35,000 | — | — |
| 2002-09-26 | $17.97 | $24.49 | 57,800 | — | — |
| 2002-09-25 | $17.78 | $24.24 | 55,600 | — | — |
| 2002-09-24 | $17.63 | $24.03 | 95,500 | — | — |
| 2002-09-23 | $17.44 | $23.77 | 57,700 | — | — |
| 2002-09-20 | $17.29 | $23.57 | 164,600 | — | — |
| 2002-09-19 | $17.17 | $23.40 | 282,000 | — | — |
| 2002-09-18 | $17.41 | $23.73 | 62,500 | — | — |
| 2002-09-17 | $17.50 | $23.85 | 28,300 | — | — |
| 2002-09-16 | $17.65 | $24.06 | 134,200 | — | — |
| 2002-09-13 | $18.24 | $24.86 | 64,300 | — | — |
| 2002-09-12 | $17.45 | $23.79 | 45,100 | — | — |
| 2002-09-11 | $17.50 | $23.85 | 24,800 | — | — |
| 2002-09-10 | $17.42 | $23.74 | 51,100 | — | — |
| 2002-09-09 | $17.40 | $23.72 | 52,000 | — | — |
| 2002-09-06 | $17.51 | $23.87 | 79,500 | — | — |
| 2002-09-05 | $17.46 | $23.80 | 97,800 | — | — |
| 2002-09-04 | $17.79 | $24.25 | 30,200 | — | — |
| 2002-09-03 | $17.49 | $23.84 | 57,000 | — | — |
| 2002-08-30 | $17.30 | $23.58 | 17,400 | — | — |
| 2002-08-29 | $17.55 | $23.92 | 130,600 | — | — |
| 2002-08-28 | $17.00 | $23.17 | 39,300 | — | — |
| 2002-08-27 | $17.60 | $23.76 | 25,600 | — | — |
| 2002-08-26 | $18.10 | $24.43 | 72,600 | — | — |
| 2002-08-23 | $17.37 | $23.45 | 20,300 | — | — |
| 2002-08-22 | $17.99 | $24.28 | 11,800 | — | — |
| 2002-08-21 | $18.04 | $24.35 | 34,800 | — | — |
| 2002-08-20 | $17.71 | $23.91 | 81,000 | — | — |
| 2002-08-19 | $17.50 | $23.62 | 21,900 | — | — |
| 2002-08-16 | $17.55 | $23.69 | 19,100 | — | — |
| 2002-08-15 | $17.35 | $23.42 | 11,200 | — | — |
| 2002-08-14 | $17.96 | $24.24 | 43,600 | — | — |
| 2002-08-13 | $16.99 | $22.93 | 35,500 | — | — |
| 2002-08-12 | $17.87 | $24.12 | 21,300 | — | — |
| 2002-08-09 | $17.89 | $24.15 | 82,200 | — | — |
| 2002-08-08 | $17.93 | $24.20 | 56,100 | — | — |
| 2002-08-07 | $17.98 | $24.27 | 70,100 | — | — |
| 2002-08-06 | $17.93 | $24.20 | 120,200 | — | — |
| 2002-08-05 | $17.24 | $23.27 | 28,200 | — | — |
| 2002-08-02 | $17.25 | $23.29 | 75,900 | — | — |
| 2002-08-01 | $17.49 | $23.61 | 29,400 | — | — |
| 2002-07-31 | $17.25 | $23.29 | 33,600 | — | — |
| 2002-07-30 | $17.46 | $23.57 | 50,400 | — | — |
| 2002-07-29 | $17.46 | $23.57 | 33,200 | — | — |
| 2002-07-26 | $17.25 | $23.29 | 28,200 | — | — |
| 2002-07-25 | $17.25 | $23.29 | 46,600 | — | — |
| 2002-07-24 | $17.35 | $23.42 | 79,400 | — | — |
| 2002-07-23 | $17.25 | $23.29 | 88,600 | — | — |
| 2002-07-22 | $17.44 | $23.54 | 37,800 | — | — |
| 2002-07-19 | $16.86 | $22.76 | 65,900 | — | — |
| 2002-07-18 | $16.98 | $22.92 | 29,300 | — | — |
| 2002-07-17 | $17.39 | $23.47 | 30,000 | — | — |
| 2002-07-16 | $17.41 | $23.50 | 25,200 | — | — |
| 2002-07-15 | $17.40 | $23.49 | 46,400 | — | — |
| 2002-07-12 | $17.25 | $23.29 | 18,600 | — | — |
| 2002-07-11 | $17.31 | $23.37 | 40,100 | — | — |
| 2002-07-10 | $17.13 | $23.12 | 35,300 | — | — |
| 2002-07-09 | $17.35 | $23.42 | 30,200 | — | — |
| 2002-07-08 | $17.15 | $23.15 | 38,800 | — | — |
| 2002-07-05 | $17.88 | $24.14 | 7,900 | — | — |
| 2002-07-03 | $17.28 | $23.33 | 84,400 | — | — |
| 2002-07-02 | $17.25 | $23.29 | 13,200 | — | — |
| 2002-07-01 | $17.50 | $23.62 | 49,000 | — | — |
| 2002-06-28 | $18.07 | $24.39 | 244,500 | — | — |
| 2002-06-27 | $17.71 | $23.91 | 50,100 | — | — |
| 2002-06-26 | $17.64 | $23.81 | 50,000 | — | — |
| 2002-06-25 | $17.50 | $23.62 | 49,000 | — | — |
| 2002-06-24 | $17.56 | $23.70 | 60,100 | — | — |
| 2002-06-21 | $17.32 | $23.38 | 74,500 | — | — |
| 2002-06-20 | $16.80 | $22.68 | 40,800 | — | — |
| 2002-06-19 | $16.75 | $22.61 | 47,000 | — | — |
| 2002-06-18 | $17.11 | $23.10 | 22,600 | — | — |
| 2002-06-17 | $17.20 | $23.22 | 23,900 | — | — |
| 2002-06-14 | $16.62 | $22.44 | 36,300 | — | — |
| 2002-06-13 | $16.32 | $22.03 | 32,000 | — | — |
| 2002-06-12 | $16.60 | $22.41 | 56,000 | — | — |
| 2002-06-11 | $16.16 | $21.81 | 27,200 | — | — |
| 2002-06-10 | $16.18 | $21.84 | 17,700 | — | — |
| 2002-06-07 | $16.38 | $22.11 | 21,900 | — | — |
| 2002-06-06 | $16.00 | $21.60 | 40,600 | — | — |
| 2002-06-05 | $16.49 | $22.26 | 33,400 | — | — |
| 2002-06-04 | $16.81 | $22.69 | 35,500 | — | — |
| 2002-06-03 | $16.75 | $22.61 | 53,100 | — | — |
| 2002-05-31 | $16.98 | $22.92 | 21,000 | — | — |
| 2002-05-30 | $17.28 | $23.33 | 36,700 | — | — |
| 2002-05-29 | $17.65 | $23.83 | 67,900 | — | — |
| 2002-05-28 | $17.35 | $23.19 | 48,900 | — | — |
| 2002-05-24 | $16.90 | $22.59 | 41,600 | — | — |
| 2002-05-23 | $17.64 | $23.58 | 39,700 | — | — |
| 2002-05-22 | $17.93 | $23.97 | 68,100 | — | — |
| 2002-05-21 | $17.33 | $23.16 | 33,100 | — | — |
| 2002-05-20 | $17.69 | $23.65 | 30,100 | — | — |
| 2002-05-17 | $18.26 | $24.41 | 39,100 | — | — |
| 2002-05-16 | $18.12 | $24.22 | 45,000 | — | — |
| 2002-05-15 | $17.95 | $23.99 | 32,800 | — | — |
| 2002-05-14 | $17.98 | $24.03 | 80,500 | — | — |
| 2002-05-13 | $17.65 | $23.59 | 23,000 | — | — |
| 2002-05-10 | $17.02 | $22.75 | 43,500 | — | — |
| 2002-05-09 | $17.42 | $23.28 | 71,900 | — | — |
| 2002-05-08 | $18.20 | $24.33 | 58,100 | — | — |
| 2002-05-07 | $18.15 | $24.26 | 62,600 | — | — |
| 2002-05-06 | $18.10 | $24.19 | 60,400 | — | — |
| 2002-05-03 | $17.85 | $23.86 | 58,000 | — | — |
| 2002-05-02 | $17.77 | $23.75 | 124,000 | — | — |
| 2002-05-01 | $17.89 | $23.91 | 300,000 | — | — |
| 2002-04-30 | $18.04 | $24.11 | 136,600 | — | — |
| 2002-04-29 | $16.15 | $21.59 | 38,300 | — | — |
| 2002-04-26 | $15.63 | $20.89 | 20,000 | — | — |
| 2002-04-25 | $15.76 | $21.07 | 38,300 | — | — |
| 2002-04-24 | $16.01 | $21.40 | 42,800 | — | — |
| 2002-04-23 | $15.30 | $20.45 | 52,700 | — | — |
| 2002-04-22 | $15.25 | $20.38 | 28,100 | — | — |
| 2002-04-19 | $15.21 | $20.33 | 28,100 | — | — |
| 2002-04-18 | $15.25 | $20.38 | 20,400 | — | — |
| 2002-04-17 | $14.88 | $19.89 | 17,600 | — | — |
| 2002-04-16 | $15.20 | $20.32 | 66,100 | — | — |
| 2002-04-15 | $14.99 | $20.04 | 18,400 | — | — |
| 2002-04-12 | $15.20 | $20.32 | 133,500 | — | — |
| 2002-04-11 | $14.86 | $19.86 | 19,700 | — | — |
| 2002-04-10 | $14.95 | $19.98 | 27,400 | — | — |
| 2002-04-09 | $14.69 | $19.64 | 25,600 | — | — |
| 2002-04-08 | $14.35 | $19.18 | 65,500 | — | — |
| 2002-04-05 | $14.34 | $19.17 | 37,000 | — | — |
| 2002-04-04 | $14.32 | $19.14 | 23,400 | — | — |
| 2002-04-03 | $14.20 | $18.98 | 30,600 | — | — |
| 2002-04-02 | $14.37 | $19.21 | 17,100 | — | — |
| 2002-04-01 | $14.50 | $19.38 | 29,700 | — | — |
| 2002-03-28 | $14.74 | $19.70 | 32,200 | — | — |
| 2002-03-27 | $15.02 | $20.08 | 41,100 | — | — |
| 2002-03-26 | $14.80 | $19.78 | 26,700 | — | — |
| 2002-03-25 | $14.53 | $19.42 | 19,000 | — | — |
| 2002-03-22 | $14.79 | $19.77 | 37,900 | — | — |
| 2002-03-21 | $15.00 | $20.05 | 49,400 | — | — |
| 2002-03-20 | $14.66 | $19.60 | 24,800 | — | — |
| 2002-03-19 | $14.69 | $19.64 | 47,300 | — | — |
| 2002-03-18 | $14.50 | $19.38 | 54,200 | — | — |
| 2002-03-15 | $14.49 | $19.37 | 59,500 | — | — |
| 2002-03-14 | $14.58 | $19.49 | 29,200 | — | — |
| 2002-03-13 | $14.35 | $19.18 | 28,700 | — | — |
| 2002-03-12 | $14.38 | $19.22 | 31,100 | — | — |
| 2002-03-11 | $14.31 | $19.13 | 17,300 | — | — |
| 2002-03-08 | $14.40 | $19.25 | 12,900 | — | — |
| 2002-03-07 | $14.20 | $18.98 | 138,600 | — | — |
| 2002-03-06 | $14.20 | $18.98 | 33,000 | — | — |
| 2002-03-05 | $14.25 | $19.05 | 21,500 | — | — |
| 2002-03-04 | $14.37 | $19.21 | 30,000 | — | — |
| 2002-03-01 | $14.25 | $19.05 | 9,300 | — | — |
| 2002-02-28 | $14.05 | $18.78 | 15,900 | — | — |
| 2002-02-27 | $14.13 | $18.89 | 6,300 | — | — |
| 2002-02-26 | $13.81 | $18.23 | 35,700 | — | — |
| 2002-02-25 | $14.10 | $18.62 | 20,600 | — | — |
| 2002-02-22 | $14.31 | $18.89 | 24,000 | — | — |
| 2002-02-21 | $13.91 | $18.36 | 25,100 | — | — |
| 2002-02-20 | $14.33 | $18.92 | 16,000 | — | — |
| 2002-02-19 | $14.19 | $18.73 | 25,800 | — | — |
| 2002-02-15 | $14.02 | $18.51 | 28,600 | — | — |
| 2002-02-14 | $14.25 | $18.81 | 26,000 | — | — |
| 2002-02-13 | $14.25 | $18.81 | 37,000 | — | — |
| 2002-02-12 | $14.10 | $18.62 | 23,800 | — | — |
| 2002-02-11 | $13.74 | $18.14 | 17,700 | — | — |
| 2002-02-08 | $13.79 | $18.21 | 17,500 | — | — |
| 2002-02-07 | $13.68 | $18.06 | 17,900 | — | — |
| 2002-02-06 | $13.73 | $18.13 | 27,600 | — | — |
| 2002-02-05 | $13.56 | $17.90 | 70,600 | — | — |
| 2002-02-04 | $13.75 | $18.15 | 34,100 | — | — |
| 2002-02-01 | $13.26 | $17.51 | 28,000 | — | — |
| 2002-01-31 | $13.60 | $17.95 | 33,300 | — | — |
| 2002-01-30 | $14.10 | $18.62 | 23,400 | — | — |
| 2002-01-29 | $13.96 | $18.43 | 20,000 | — | — |
| 2002-01-28 | $14.08 | $18.59 | 17,800 | — | — |
| 2002-01-25 | $13.65 | $18.02 | 25,800 | — | — |
| 2002-01-24 | $14.05 | $18.55 | 22,800 | — | — |
| 2002-01-23 | $14.20 | $18.75 | 22,000 | — | — |
| 2002-01-22 | $13.87 | $18.31 | 18,700 | — | — |
| 2002-01-18 | $14.61 | $19.29 | 27,500 | — | — |
| 2002-01-17 | $14.62 | $19.30 | 23,300 | — | — |
| 2002-01-16 | $14.20 | $18.75 | 22,200 | — | — |
| 2002-01-15 | $14.59 | $19.26 | 25,200 | — | — |
| 2002-01-14 | $14.06 | $18.56 | 38,300 | — | — |
| 2002-01-11 | $14.24 | $18.80 | 18,900 | — | — |
| 2002-01-10 | $14.20 | $18.75 | 17,200 | — | — |
| 2002-01-09 | $14.40 | $19.01 | 14,900 | — | — |
| 2002-01-08 | $14.66 | $19.35 | 17,000 | — | — |
| 2002-01-07 | $14.25 | $18.81 | 10,400 | — | — |
| 2002-01-04 | $14.61 | $19.29 | 22,300 | — | — |
| 2002-01-03 | $14.65 | $19.34 | 33,400 | — | — |
| 2002-01-02 | $13.94 | $18.40 | 38,700 | — | — |