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
- 1991-10-09 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 | $16.08 | $43.10 | 60,000 | — | — |
| 2002-12-30 | $16.03 | $42.97 | 66,500 | — | — |
| 2002-12-27 | $15.95 | $42.75 | 27,500 | — | — |
| 2002-12-26 | $16.33 | $42.83 | 86,800 | — | — |
| 2002-12-24 | $16.40 | $43.02 | 28,500 | — | — |
| 2002-12-23 | $16.25 | $42.62 | 56,000 | — | — |
| 2002-12-20 | $16.35 | $42.89 | 58,000 | — | — |
| 2002-12-19 | $16.15 | $42.36 | 53,300 | — | — |
| 2002-12-18 | $16.40 | $43.02 | 53,200 | — | — |
| 2002-12-17 | $16.74 | $43.91 | 41,600 | — | — |
| 2002-12-16 | $16.80 | $44.07 | 129,900 | — | — |
| 2002-12-13 | $16.56 | $43.44 | 51,600 | — | — |
| 2002-12-12 | $16.69 | $43.78 | 39,300 | — | — |
| 2002-12-11 | $16.75 | $43.94 | 49,600 | — | — |
| 2002-12-10 | $16.97 | $44.51 | 79,400 | — | — |
| 2002-12-09 | $16.59 | $43.52 | 52,300 | — | — |
| 2002-12-06 | $17.00 | $44.59 | 45,700 | — | — |
| 2002-12-05 | $16.92 | $44.38 | 29,100 | — | — |
| 2002-12-04 | $16.97 | $44.51 | 42,500 | — | — |
| 2002-12-03 | $16.87 | $44.25 | 49,800 | — | — |
| 2002-12-02 | $17.10 | $44.85 | 40,600 | — | — |
| 2002-11-29 | $16.94 | $44.43 | 13,500 | — | — |
| 2002-11-27 | $17.00 | $44.59 | 53,500 | — | — |
| 2002-11-26 | $16.79 | $44.04 | 42,400 | — | — |
| 2002-11-25 | $16.90 | $44.33 | 54,200 | — | — |
| 2002-11-22 | $16.82 | $44.12 | 192,000 | — | — |
| 2002-11-21 | $16.80 | $44.07 | 48,100 | — | — |
| 2002-11-20 | $16.94 | $44.43 | 58,100 | — | — |
| 2002-11-19 | $16.70 | $43.80 | 39,500 | — | — |
| 2002-11-18 | $16.70 | $43.80 | 43,900 | — | — |
| 2002-11-15 | $16.81 | $44.09 | 31,900 | — | — |
| 2002-11-14 | $16.94 | $44.43 | 26,700 | — | — |
| 2002-11-13 | $16.70 | $43.80 | 50,200 | — | — |
| 2002-11-12 | $16.75 | $43.94 | 38,500 | — | — |
| 2002-11-11 | $16.72 | $43.86 | 21,800 | — | — |
| 2002-11-08 | $16.68 | $43.75 | 25,700 | — | — |
| 2002-11-07 | $16.56 | $43.44 | 59,600 | — | — |
| 2002-11-06 | $16.15 | $42.36 | 107,200 | — | — |
| 2002-11-05 | $16.86 | $44.22 | 147,800 | — | — |
| 2002-11-04 | $16.87 | $44.25 | 40,500 | — | — |
| 2002-11-01 | $16.70 | $43.80 | 70,600 | — | — |
| 2002-10-31 | $16.15 | $42.36 | 44,200 | — | — |
| 2002-10-30 | $16.00 | $41.97 | 39,600 | — | — |
| 2002-10-29 | $15.80 | $41.44 | 58,000 | — | — |
| 2002-10-28 | $15.64 | $41.02 | 52,700 | — | — |
| 2002-10-25 | $15.48 | $40.60 | 34,500 | — | — |
| 2002-10-24 | $15.44 | $40.50 | 30,700 | — | — |
| 2002-10-23 | $15.35 | $40.26 | 30,900 | — | — |
| 2002-10-22 | $15.14 | $39.71 | 99,600 | — | — |
| 2002-10-21 | $15.05 | $39.48 | 172,500 | — | — |
| 2002-10-18 | $14.93 | $39.16 | 47,700 | — | — |
| 2002-10-17 | $15.16 | $39.77 | 36,900 | — | — |
| 2002-10-16 | $15.16 | $39.77 | 104,200 | — | — |
| 2002-10-15 | $15.30 | $40.13 | 69,600 | — | — |
| 2002-10-14 | $14.65 | $38.43 | 69,600 | — | — |
| 2002-10-11 | $14.40 | $37.77 | 133,500 | — | — |
| 2002-10-10 | $15.36 | $40.29 | 57,500 | — | — |
| 2002-10-09 | $15.20 | $39.87 | 65,300 | — | — |
| 2002-10-08 | $15.55 | $40.79 | 63,400 | — | — |
| 2002-10-07 | $15.39 | $40.37 | 43,400 | — | — |
| 2002-10-04 | $15.40 | $40.39 | 23,500 | — | — |
| 2002-10-03 | $15.65 | $41.05 | 28,400 | — | — |
| 2002-10-02 | $15.75 | $41.31 | 80,100 | — | — |
| 2002-10-01 | $15.55 | $40.79 | 45,000 | — | — |
| 2002-09-30 | $15.25 | $40.00 | 86,400 | — | — |
| 2002-09-27 | $15.15 | $39.74 | 42,600 | — | — |
| 2002-09-26 | $15.16 | $39.77 | 107,100 | — | — |
| 2002-09-25 | $15.20 | $38.95 | 127,500 | — | — |
| 2002-09-24 | $15.41 | $39.49 | 73,300 | — | — |
| 2002-09-23 | $15.27 | $39.13 | 77,300 | — | — |
| 2002-09-20 | $15.45 | $39.59 | 95,200 | — | — |
| 2002-09-19 | $15.37 | $39.39 | 72,500 | — | — |
| 2002-09-18 | $15.36 | $39.36 | 88,400 | — | — |
| 2002-09-17 | $15.47 | $39.64 | 279,400 | — | — |
| 2002-09-16 | $15.32 | $39.26 | 35,600 | — | — |
| 2002-09-13 | $15.22 | $39.00 | 48,000 | — | — |
| 2002-09-12 | $15.20 | $38.95 | 56,000 | — | — |
| 2002-09-11 | $14.96 | $38.34 | 39,800 | — | — |
| 2002-09-10 | $14.97 | $38.36 | 140,000 | — | — |
| 2002-09-09 | $14.95 | $38.31 | 30,300 | — | — |
| 2002-09-06 | $14.92 | $38.23 | 22,000 | — | — |
| 2002-09-05 | $14.55 | $37.29 | 31,600 | — | — |
| 2002-09-04 | $15.00 | $38.44 | 33,100 | — | — |
| 2002-09-03 | $14.49 | $37.13 | 65,600 | — | — |
| 2002-08-30 | $14.62 | $37.47 | 25,600 | — | — |
| 2002-08-29 | $14.95 | $38.31 | 34,600 | — | — |
| 2002-08-28 | $14.70 | $37.67 | 42,200 | — | — |
| 2002-08-27 | $14.58 | $37.36 | 37,900 | — | — |
| 2002-08-26 | $14.93 | $38.26 | 59,700 | — | — |
| 2002-08-23 | $14.80 | $37.93 | 18,700 | — | — |
| 2002-08-22 | $14.84 | $38.03 | 29,200 | — | — |
| 2002-08-21 | $14.90 | $38.18 | 45,300 | — | — |
| 2002-08-20 | $14.39 | $36.88 | 14,200 | — | — |
| 2002-08-19 | $14.50 | $37.16 | 31,500 | — | — |
| 2002-08-16 | $14.45 | $37.03 | 86,900 | — | — |
| 2002-08-15 | $13.90 | $35.62 | 63,700 | — | — |
| 2002-08-14 | $13.90 | $35.62 | 78,700 | — | — |
| 2002-08-13 | $13.95 | $35.75 | 82,800 | — | — |
| 2002-08-12 | $14.15 | $36.26 | 52,400 | — | — |
| 2002-08-09 | $14.40 | $36.90 | 79,200 | — | — |
| 2002-08-08 | $14.55 | $37.29 | 34,700 | — | — |
| 2002-08-07 | $15.14 | $38.80 | 30,800 | — | — |
| 2002-08-06 | $15.02 | $38.49 | 158,800 | — | — |
| 2002-08-05 | $14.25 | $36.52 | 56,300 | — | — |
| 2002-08-02 | $14.70 | $37.67 | 59,400 | — | — |
| 2002-08-01 | $15.22 | $39.00 | 57,000 | — | — |
| 2002-07-31 | $15.05 | $38.57 | 74,800 | — | — |
| 2002-07-30 | $15.22 | $39.00 | 36,100 | — | — |
| 2002-07-29 | $15.00 | $38.44 | 81,900 | — | — |
| 2002-07-26 | $14.55 | $37.29 | 31,500 | — | — |
| 2002-07-25 | $14.15 | $36.26 | 41,800 | — | — |
| 2002-07-24 | $14.10 | $36.13 | 65,500 | — | — |
| 2002-07-23 | $13.34 | $34.19 | 129,000 | — | — |
| 2002-07-22 | $14.58 | $37.36 | 143,900 | — | — |
| 2002-07-19 | $13.45 | $34.47 | 52,800 | — | — |
| 2002-07-18 | $13.28 | $34.03 | 32,300 | — | — |
| 2002-07-17 | $13.81 | $35.39 | 62,300 | — | — |
| 2002-07-16 | $13.80 | $35.36 | 70,500 | — | — |
| 2002-07-15 | $13.45 | $34.47 | 134,700 | — | — |
| 2002-07-12 | $14.02 | $35.93 | 75,700 | — | — |
| 2002-07-11 | $14.64 | $37.52 | 63,500 | — | — |
| 2002-07-10 | $15.31 | $39.23 | 46,800 | — | — |
| 2002-07-09 | $15.44 | $39.57 | 23,200 | — | — |
| 2002-07-08 | $15.41 | $39.49 | 21,400 | — | — |
| 2002-07-05 | $15.34 | $39.31 | 15,900 | — | — |
| 2002-07-03 | $15.25 | $39.08 | 73,600 | — | — |
| 2002-07-02 | $15.29 | $39.18 | 34,500 | — | — |
| 2002-07-01 | $15.75 | $40.36 | 35,400 | — | — |
| 2002-06-28 | $16.00 | $41.00 | 163,800 | — | — |
| 2002-06-27 | $16.15 | $41.39 | 73,100 | — | — |
| 2002-06-26 | $15.70 | $40.23 | 79,500 | — | — |
| 2002-06-25 | $16.02 | $41.05 | 39,200 | — | — |
| 2002-06-24 | $16.35 | $41.00 | 79,100 | — | — |
| 2002-06-21 | $16.35 | $41.00 | 89,100 | — | — |
| 2002-06-20 | $16.13 | $40.45 | 66,300 | — | — |
| 2002-06-19 | $15.90 | $39.87 | 66,100 | — | — |
| 2002-06-18 | $16.23 | $40.70 | 52,100 | — | — |
| 2002-06-17 | $16.18 | $40.58 | 57,900 | — | — |
| 2002-06-14 | $15.58 | $39.07 | 54,000 | — | — |
| 2002-06-13 | $15.51 | $38.90 | 26,400 | — | — |
| 2002-06-12 | $15.87 | $39.80 | 37,800 | — | — |
| 2002-06-11 | $15.80 | $39.62 | 31,000 | — | — |
| 2002-06-10 | $15.77 | $39.55 | 55,900 | — | — |
| 2002-06-07 | $15.64 | $39.22 | 33,200 | — | — |
| 2002-06-06 | $15.54 | $38.97 | 43,000 | — | — |
| 2002-06-05 | $15.79 | $39.60 | 45,400 | — | — |
| 2002-06-04 | $15.80 | $39.62 | 24,100 | — | — |
| 2002-06-03 | $15.85 | $39.75 | 58,100 | — | — |
| 2002-05-31 | $15.60 | $39.12 | 58,000 | — | — |
| 2002-05-30 | $16.45 | $41.25 | 10,900 | — | — |
| 2002-05-29 | $16.40 | $41.13 | 46,400 | — | — |
| 2002-05-28 | $15.95 | $40.00 | 50,500 | — | — |
| 2002-05-24 | $15.73 | $39.45 | 60,700 | — | — |
| 2002-05-23 | $16.19 | $40.60 | 52,400 | — | — |
| 2002-05-22 | $16.15 | $40.50 | 40,200 | — | — |
| 2002-05-21 | $15.85 | $39.75 | 36,800 | — | — |
| 2002-05-20 | $16.13 | $40.45 | 26,800 | — | — |
| 2002-05-17 | $16.20 | $40.63 | 33,200 | — | — |
| 2002-05-16 | $16.30 | $40.88 | 19,800 | — | — |
| 2002-05-15 | $16.38 | $41.08 | 32,400 | — | — |
| 2002-05-14 | $16.20 | $40.63 | 33,100 | — | — |
| 2002-05-13 | $16.05 | $40.25 | 42,100 | — | — |
| 2002-05-10 | $16.07 | $40.30 | 32,000 | — | — |
| 2002-05-09 | $16.40 | $41.13 | 56,300 | — | — |
| 2002-05-08 | $16.20 | $40.63 | 56,000 | — | — |
| 2002-05-07 | $16.05 | $40.25 | 44,600 | — | — |
| 2002-05-06 | $16.25 | $40.75 | 34,500 | — | — |
| 2002-05-03 | $16.35 | $41.00 | 64,600 | — | — |
| 2002-05-02 | $16.45 | $41.25 | 111,400 | — | — |
| 2002-05-01 | $15.98 | $40.07 | 84,000 | — | — |
| 2002-04-30 | $15.70 | $39.37 | 69,300 | — | — |
| 2002-04-29 | $15.00 | $37.62 | 22,100 | — | — |
| 2002-04-26 | $15.10 | $37.87 | 40,100 | — | — |
| 2002-04-25 | $15.10 | $37.87 | 27,000 | — | — |
| 2002-04-24 | $15.01 | $37.64 | 71,800 | — | — |
| 2002-04-23 | $15.12 | $37.92 | 71,600 | — | — |
| 2002-04-22 | $14.77 | $37.04 | 45,700 | — | — |
| 2002-04-19 | $14.68 | $36.81 | 71,600 | — | — |
| 2002-04-18 | $14.65 | $36.74 | 83,400 | — | — |
| 2002-04-17 | $14.55 | $36.49 | 116,100 | — | — |
| 2002-04-16 | $14.72 | $36.91 | 63,100 | — | — |
| 2002-04-15 | $14.82 | $37.17 | 66,700 | — | — |
| 2002-04-12 | $14.96 | $37.52 | 61,600 | — | — |
| 2002-04-11 | $14.90 | $37.37 | 40,200 | — | — |
| 2002-04-10 | $14.70 | $36.86 | 67,800 | — | — |
| 2002-04-09 | $14.98 | $37.57 | 34,600 | — | — |
| 2002-04-08 | $14.78 | $37.07 | 42,200 | — | — |
| 2002-04-05 | $14.78 | $37.07 | 45,300 | — | — |
| 2002-04-04 | $14.90 | $37.37 | 23,700 | — | — |
| 2002-04-03 | $14.91 | $37.39 | 23,900 | — | — |
| 2002-04-02 | $14.90 | $37.37 | 20,300 | — | — |
| 2002-04-01 | $14.90 | $37.37 | 30,400 | — | — |
| 2002-03-28 | $14.60 | $36.61 | 54,000 | — | — |
| 2002-03-27 | $14.99 | $37.59 | 48,000 | — | — |
| 2002-03-26 | $14.75 | $36.99 | 55,900 | — | — |
| 2002-03-25 | $14.87 | $36.41 | 197,400 | — | — |
| 2002-03-22 | $14.60 | $35.75 | 79,900 | — | — |
| 2002-03-21 | $14.67 | $35.92 | 64,600 | — | — |
| 2002-03-20 | $14.62 | $35.80 | 51,200 | — | — |
| 2002-03-19 | $14.73 | $36.07 | 93,400 | — | — |
| 2002-03-18 | $14.66 | $35.90 | 177,200 | — | — |
| 2002-03-15 | $14.42 | $35.31 | 126,700 | — | — |
| 2002-03-14 | $14.40 | $35.26 | 169,700 | — | — |
| 2002-03-13 | $14.21 | $34.80 | 122,500 | — | — |
| 2002-03-12 | $13.97 | $34.21 | 29,700 | — | — |
| 2002-03-11 | $13.94 | $34.14 | 29,800 | — | — |
| 2002-03-08 | $13.85 | $33.92 | 23,500 | — | — |
| 2002-03-07 | $13.96 | $34.18 | 23,500 | — | — |
| 2002-03-06 | $13.93 | $34.11 | 27,600 | — | — |
| 2002-03-05 | $13.95 | $34.16 | 19,200 | — | — |
| 2002-03-04 | $13.60 | $33.30 | 69,300 | — | — |
| 2002-03-01 | $13.97 | $34.21 | 20,700 | — | — |
| 2002-02-28 | $13.40 | $32.81 | 17,600 | — | — |
| 2002-02-27 | $13.32 | $32.62 | 35,500 | — | — |
| 2002-02-26 | $13.28 | $32.52 | 40,400 | — | — |
| 2002-02-25 | $13.43 | $32.89 | 27,400 | — | — |
| 2002-02-22 | $13.69 | $33.52 | 80,100 | — | — |
| 2002-02-21 | $13.78 | $33.74 | 65,000 | — | — |
| 2002-02-20 | $14.20 | $34.77 | 32,500 | — | — |
| 2002-02-19 | $14.18 | $34.72 | 30,600 | — | — |
| 2002-02-15 | $14.37 | $35.19 | 33,000 | — | — |
| 2002-02-14 | $14.36 | $35.16 | 42,200 | — | — |
| 2002-02-13 | $14.68 | $35.95 | 62,800 | — | — |
| 2002-02-12 | $14.50 | $35.51 | 62,200 | — | — |
| 2002-02-11 | $14.30 | $35.02 | 27,000 | — | — |
| 2002-02-08 | $14.50 | $35.51 | 22,700 | — | — |
| 2002-02-07 | $14.27 | $34.94 | 27,600 | — | — |
| 2002-02-06 | $14.29 | $34.99 | 22,900 | — | — |
| 2002-02-05 | $14.45 | $35.38 | 17,500 | — | — |
| 2002-02-04 | $14.36 | $35.16 | 23,500 | — | — |
| 2002-02-01 | $14.36 | $35.16 | 33,600 | — | — |
| 2002-01-31 | $14.46 | $35.41 | 38,800 | — | — |
| 2002-01-30 | $14.90 | $36.49 | 19,200 | — | — |
| 2002-01-29 | $14.50 | $35.51 | 28,900 | — | — |
| 2002-01-28 | $14.92 | $36.54 | 28,900 | — | — |
| 2002-01-25 | $14.41 | $35.29 | 13,700 | — | — |
| 2002-01-24 | $14.40 | $35.26 | 12,400 | — | — |
| 2002-01-23 | $14.65 | $35.87 | 27,600 | — | — |
| 2002-01-22 | $14.03 | $34.36 | 18,200 | — | — |
| 2002-01-18 | $14.11 | $34.55 | 31,500 | — | — |
| 2002-01-17 | $14.47 | $35.43 | 32,900 | — | — |
| 2002-01-16 | $14.35 | $35.14 | 24,200 | — | — |
| 2002-01-15 | $14.50 | $35.51 | 49,400 | — | — |
| 2002-01-14 | $14.68 | $35.95 | 118,200 | — | — |
| 2002-01-11 | $14.52 | $35.56 | 32,000 | — | — |
| 2002-01-10 | $14.49 | $35.48 | 58,100 | — | — |
| 2002-01-09 | $14.45 | $35.38 | 40,100 | — | — |
| 2002-01-08 | $14.44 | $35.36 | 21,400 | — | — |
| 2002-01-07 | $14.26 | $34.92 | 44,300 | — | — |
| 2002-01-04 | $14.51 | $35.53 | 22,800 | — | — |
| 2002-01-03 | $14.59 | $35.73 | 34,500 | — | — |
| 2002-01-02 | $14.60 | $35.75 | 32,100 | — | — |