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
- 1980-03-17 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 | $15.95 | $27.67 | 472,000 | — | — |
| 2002-12-30 | $15.69 | $27.23 | 404,400 | — | — |
| 2002-12-27 | $15.58 | $27.03 | 223,200 | — | — |
| 2002-12-26 | $15.75 | $27.32 | 292,400 | — | — |
| 2002-12-24 | $15.54 | $26.96 | 260,800 | — | — |
| 2002-12-23 | $15.54 | $26.96 | 294,000 | — | — |
| 2002-12-20 | $15.20 | $26.38 | 580,400 | — | — |
| 2002-12-19 | $15.38 | $26.68 | 451,200 | — | — |
| 2002-12-18 | $15.37 | $26.66 | 307,600 | — | — |
| 2002-12-17 | $15.48 | $26.85 | 259,400 | — | — |
| 2002-12-16 | $15.53 | $26.94 | 189,400 | — | — |
| 2002-12-13 | $15.19 | $26.36 | 358,200 | — | — |
| 2002-12-12 | $15.47 | $26.84 | 207,600 | — | — |
| 2002-12-11 | $15.03 | $26.08 | 401,600 | — | — |
| 2002-12-10 | $14.92 | $25.88 | 214,600 | — | — |
| 2002-12-09 | $14.70 | $25.51 | 226,800 | — | — |
| 2002-12-06 | $14.95 | $25.94 | 135,200 | — | — |
| 2002-12-05 | $14.96 | $25.96 | 169,000 | — | — |
| 2002-12-04 | $15.03 | $26.07 | 271,200 | — | — |
| 2002-12-03 | $15.13 | $26.25 | 125,400 | — | — |
| 2002-12-02 | $15.50 | $26.89 | 209,600 | — | — |
| 2002-11-29 | $15.46 | $26.82 | 216,600 | — | — |
| 2002-11-27 | $15.13 | $26.25 | 270,200 | — | — |
| 2002-11-26 | $14.44 | $25.06 | 225,400 | — | — |
| 2002-11-25 | $14.94 | $25.93 | 203,600 | — | — |
| 2002-11-22 | $14.70 | $25.51 | 160,400 | — | — |
| 2002-11-21 | $14.77 | $25.62 | 383,000 | — | — |
| 2002-11-20 | $14.19 | $24.62 | 382,200 | — | — |
| 2002-11-19 | $14.00 | $24.30 | 231,400 | — | — |
| 2002-11-18 | $14.33 | $24.87 | 434,600 | — | — |
| 2002-11-15 | $14.25 | $24.72 | 415,400 | — | — |
| 2002-11-14 | $13.70 | $23.77 | 302,000 | — | — |
| 2002-11-13 | $13.35 | $23.17 | 438,200 | — | — |
| 2002-11-12 | $13.43 | $23.30 | 330,800 | — | — |
| 2002-11-11 | $13.38 | $23.22 | 274,000 | — | — |
| 2002-11-08 | $13.50 | $23.43 | 493,800 | — | — |
| 2002-11-07 | $13.47 | $23.37 | 297,600 | — | — |
| 2002-11-06 | $13.66 | $23.71 | 506,400 | — | — |
| 2002-11-05 | $13.10 | $22.72 | 510,000 | — | — |
| 2002-11-04 | $13.13 | $22.79 | 340,000 | — | — |
| 2002-11-01 | $12.95 | $22.46 | 854,200 | — | — |
| 2002-10-31 | $12.83 | $22.26 | 568,800 | — | — |
| 2002-10-30 | $12.82 | $22.24 | 501,400 | — | — |
| 2002-10-29 | $12.93 | $22.44 | 448,000 | — | — |
| 2002-10-28 | $12.91 | $22.40 | 463,800 | — | — |
| 2002-10-25 | $13.36 | $23.18 | 691,000 | — | — |
| 2002-10-24 | $13.35 | $23.17 | 981,400 | — | — |
| 2002-10-23 | $14.60 | $25.34 | 163,400 | — | — |
| 2002-10-22 | $14.45 | $25.08 | 185,000 | — | — |
| 2002-10-21 | $14.63 | $25.38 | 248,800 | — | — |
| 2002-10-18 | $14.43 | $25.03 | 216,400 | — | — |
| 2002-10-17 | $14.36 | $24.92 | 273,000 | — | — |
| 2002-10-16 | $13.69 | $23.76 | 229,600 | — | — |
| 2002-10-15 | $14.17 | $24.59 | 324,000 | — | — |
| 2002-10-14 | $13.32 | $23.11 | 170,400 | — | — |
| 2002-10-11 | $13.63 | $23.64 | 298,800 | — | — |
| 2002-10-10 | $13.12 | $22.77 | 370,000 | — | — |
| 2002-10-09 | $12.43 | $21.35 | 408,400 | — | — |
| 2002-10-08 | $13.13 | $22.55 | 342,600 | — | — |
| 2002-10-07 | $12.93 | $22.20 | 357,000 | — | — |
| 2002-10-04 | $13.45 | $23.11 | 337,400 | — | — |
| 2002-10-03 | $13.80 | $23.70 | 209,600 | — | — |
| 2002-10-02 | $13.71 | $23.54 | 292,000 | — | — |
| 2002-10-01 | $14.05 | $24.14 | 276,200 | — | — |
| 2002-09-30 | $13.60 | $23.36 | 326,600 | — | — |
| 2002-09-27 | $13.47 | $23.13 | 496,200 | — | — |
| 2002-09-26 | $13.83 | $23.75 | 503,400 | — | — |
| 2002-09-25 | $13.39 | $22.99 | 361,000 | — | — |
| 2002-09-24 | $12.98 | $22.30 | 500,400 | — | — |
| 2002-09-23 | $13.50 | $23.18 | 407,800 | — | — |
| 2002-09-20 | $13.76 | $23.63 | 324,800 | — | — |
| 2002-09-19 | $13.63 | $23.41 | 490,800 | — | — |
| 2002-09-18 | $14.03 | $24.09 | 424,800 | — | — |
| 2002-09-17 | $14.14 | $24.28 | 255,600 | — | — |
| 2002-09-16 | $14.46 | $24.84 | 186,400 | — | — |
| 2002-09-13 | $14.54 | $24.98 | 264,400 | — | — |
| 2002-09-12 | $14.44 | $24.80 | 174,000 | — | — |
| 2002-09-11 | $14.83 | $25.47 | 198,600 | — | — |
| 2002-09-10 | $14.73 | $25.31 | 582,600 | — | — |
| 2002-09-09 | $14.41 | $24.75 | 284,000 | — | — |
| 2002-09-06 | $14.58 | $25.04 | 196,000 | — | — |
| 2002-09-05 | $14.38 | $24.70 | 170,200 | — | — |
| 2002-09-04 | $14.71 | $25.26 | 397,000 | — | — |
| 2002-09-03 | $14.44 | $24.80 | 295,600 | — | — |
| 2002-08-30 | $15.18 | $26.07 | 253,600 | — | — |
| 2002-08-29 | $14.80 | $25.43 | 180,200 | — | — |
| 2002-08-28 | $14.93 | $25.65 | 217,200 | — | — |
| 2002-08-27 | $15.10 | $25.93 | 356,000 | — | — |
| 2002-08-26 | $15.05 | $25.85 | 216,600 | — | — |
| 2002-08-23 | $14.98 | $25.73 | 277,200 | — | — |
| 2002-08-22 | $15.33 | $26.34 | 147,800 | — | — |
| 2002-08-21 | $15.17 | $26.06 | 235,000 | — | — |
| 2002-08-20 | $14.80 | $25.42 | 218,800 | — | — |
| 2002-08-19 | $14.93 | $25.64 | 231,400 | — | — |
| 2002-08-16 | $14.71 | $25.27 | 194,400 | — | — |
| 2002-08-15 | $14.62 | $25.11 | 282,800 | — | — |
| 2002-08-14 | $14.56 | $25.01 | 197,800 | — | — |
| 2002-08-13 | $14.57 | $25.02 | 214,800 | — | — |
| 2002-08-12 | $14.76 | $25.36 | 200,200 | — | — |
| 2002-08-09 | $14.86 | $25.52 | 279,400 | — | — |
| 2002-08-08 | $15.02 | $25.79 | 290,200 | — | — |
| 2002-08-07 | $14.52 | $24.94 | 257,600 | — | — |
| 2002-08-06 | $14.25 | $24.47 | 626,800 | — | — |
| 2002-08-05 | $13.85 | $23.79 | 270,400 | — | — |
| 2002-08-02 | $14.28 | $24.52 | 398,600 | — | — |
| 2002-08-01 | $14.81 | $25.44 | 328,600 | — | — |
| 2002-07-31 | $14.68 | $25.22 | 399,000 | — | — |
| 2002-07-30 | $14.97 | $25.72 | 349,600 | — | — |
| 2002-07-29 | $14.95 | $25.67 | 306,800 | — | — |
| 2002-07-26 | $13.97 | $23.99 | 218,000 | — | — |
| 2002-07-25 | $13.98 | $24.01 | 446,400 | — | — |
| 2002-07-24 | $13.82 | $23.73 | 804,000 | — | — |
| 2002-07-23 | $13.40 | $23.02 | 563,400 | — | — |
| 2002-07-22 | $13.81 | $23.72 | 801,600 | — | — |
| 2002-07-19 | $14.96 | $25.70 | 533,200 | — | — |
| 2002-07-18 | $15.43 | $26.51 | 1,894,000 | — | — |
| 2002-07-17 | $17.00 | $29.20 | 445,200 | — | — |
| 2002-07-16 | $17.20 | $29.55 | 263,200 | — | — |
| 2002-07-15 | $17.42 | $29.93 | 502,600 | — | — |
| 2002-07-12 | $17.66 | $30.34 | 172,000 | — | — |
| 2002-07-11 | $17.98 | $30.88 | 218,400 | — | — |
| 2002-07-10 | $18.50 | $31.56 | 281,200 | — | — |
| 2002-07-09 | $18.68 | $31.87 | 255,800 | — | — |
| 2002-07-08 | $19.00 | $32.42 | 254,600 | — | — |
| 2002-07-05 | $19.00 | $32.42 | 115,600 | — | — |
| 2002-07-03 | $18.25 | $31.14 | 426,400 | — | — |
| 2002-07-02 | $18.30 | $31.23 | 198,600 | — | — |
| 2002-07-01 | $18.67 | $31.86 | 422,200 | — | — |
| 2002-06-28 | $18.75 | $31.99 | 1,454,400 | — | — |
| 2002-06-27 | $18.44 | $31.46 | 512,600 | — | — |
| 2002-06-26 | $18.50 | $31.58 | 528,600 | — | — |
| 2002-06-25 | $18.64 | $31.81 | 632,200 | — | — |
| 2002-06-24 | $18.36 | $31.33 | 489,400 | — | — |
| 2002-06-21 | $18.45 | $31.48 | 487,000 | — | — |
| 2002-06-20 | $17.97 | $30.65 | 521,400 | — | — |
| 2002-06-19 | $17.63 | $30.08 | 324,600 | — | — |
| 2002-06-18 | $17.93 | $30.60 | 279,400 | — | — |
| 2002-06-17 | $17.83 | $30.42 | 379,600 | — | — |
| 2002-06-14 | $17.42 | $29.72 | 295,600 | — | — |
| 2002-06-13 | $17.45 | $29.78 | 325,600 | — | — |
| 2002-06-12 | $18.17 | $31.00 | 268,000 | — | — |
| 2002-06-11 | $18.17 | $31.00 | 311,200 | — | — |
| 2002-06-10 | $18.73 | $31.95 | 194,800 | — | — |
| 2002-06-07 | $19.06 | $32.51 | 160,000 | — | — |
| 2002-06-06 | $18.75 | $31.98 | 190,800 | — | — |
| 2002-06-05 | $19.22 | $32.79 | 180,000 | — | — |
| 2002-06-04 | $18.67 | $31.87 | 500,000 | — | — |
| 2002-06-03 | $19.34 | $33.01 | 227,800 | — | — |
| 2002-05-31 | $19.94 | $34.02 | 251,400 | — | — |
| 2002-05-30 | $19.75 | $33.70 | 328,800 | — | — |
| 2002-05-29 | $20.08 | $34.27 | 147,800 | — | — |
| 2002-05-28 | $20.55 | $35.06 | 150,600 | — | — |
| 2002-05-24 | $20.82 | $35.53 | 172,600 | — | — |
| 2002-05-23 | $21.28 | $36.30 | 154,000 | — | — |
| 2002-05-22 | $20.68 | $35.29 | 327,800 | — | — |
| 2002-05-21 | $20.67 | $35.28 | 353,200 | — | — |
| 2002-05-20 | $21.28 | $36.31 | 141,400 | — | — |
| 2002-05-17 | $21.33 | $36.40 | 279,600 | — | — |
| 2002-05-16 | $21.03 | $35.88 | 261,600 | — | — |
| 2002-05-15 | $21.53 | $36.73 | 518,400 | — | — |
| 2002-05-14 | $21.75 | $37.11 | 353,800 | — | — |
| 2002-05-13 | $21.20 | $36.17 | 183,600 | — | — |
| 2002-05-10 | $20.99 | $35.82 | 190,200 | — | — |
| 2002-05-09 | $21.40 | $36.52 | 207,400 | — | — |
| 2002-05-08 | $21.97 | $37.48 | 243,400 | — | — |
| 2002-05-07 | $21.75 | $37.11 | 221,200 | — | — |
| 2002-05-06 | $21.66 | $36.95 | 284,600 | — | — |
| 2002-05-03 | $21.73 | $37.08 | 259,600 | — | — |
| 2002-05-02 | $22.00 | $37.54 | 756,600 | — | — |
| 2002-05-01 | $21.03 | $35.88 | 550,000 | — | — |
| 2002-04-30 | $21.25 | $36.26 | 436,200 | — | — |
| 2002-04-29 | $20.42 | $34.85 | 235,800 | — | — |
| 2002-04-26 | $19.77 | $33.73 | 337,000 | — | — |
| 2002-04-25 | $20.50 | $34.98 | 279,200 | — | — |
| 2002-04-24 | $19.34 | $33.01 | 168,600 | — | — |
| 2002-04-23 | $19.83 | $33.84 | 127,000 | — | — |
| 2002-04-22 | $20.17 | $34.42 | 115,800 | — | — |
| 2002-04-19 | $20.48 | $34.94 | 124,200 | — | — |
| 2002-04-18 | $20.09 | $34.29 | 151,200 | — | — |
| 2002-04-17 | $20.33 | $34.70 | 289,200 | — | — |
| 2002-04-16 | $20.37 | $34.76 | 422,400 | — | — |
| 2002-04-15 | $19.76 | $33.72 | 210,600 | — | — |
| 2002-04-12 | $20.38 | $34.77 | 132,000 | — | — |
| 2002-04-11 | $19.87 | $33.90 | 143,400 | — | — |
| 2002-04-10 | $20.39 | $34.57 | 192,600 | — | — |
| 2002-04-09 | $19.92 | $33.77 | 114,600 | — | — |
| 2002-04-08 | $19.78 | $33.54 | 97,600 | — | — |
| 2002-04-05 | $19.30 | $32.72 | 151,400 | — | — |
| 2002-04-04 | $19.12 | $32.42 | 92,200 | — | — |
| 2002-04-03 | $19.00 | $32.22 | 88,200 | — | — |
| 2002-04-02 | $19.25 | $32.65 | 142,200 | — | — |
| 2002-04-01 | $19.38 | $32.86 | 124,800 | — | — |
| 2002-03-28 | $19.57 | $33.19 | 135,400 | — | — |
| 2002-03-27 | $19.68 | $33.38 | 173,600 | — | — |
| 2002-03-26 | $19.33 | $32.78 | 111,000 | — | — |
| 2002-03-25 | $19.06 | $32.31 | 151,000 | — | — |
| 2002-03-22 | $19.64 | $33.31 | 153,200 | — | — |
| 2002-03-21 | $19.68 | $33.38 | 194,200 | — | — |
| 2002-03-20 | $19.46 | $33.00 | 186,600 | — | — |
| 2002-03-19 | $19.84 | $33.65 | 155,000 | — | — |
| 2002-03-18 | $19.69 | $33.39 | 148,000 | — | — |
| 2002-03-15 | $19.58 | $33.21 | 347,800 | — | — |
| 2002-03-14 | $19.50 | $33.08 | 371,600 | — | — |
| 2002-03-13 | $18.96 | $32.15 | 101,400 | — | — |
| 2002-03-12 | $18.92 | $32.09 | 184,400 | — | — |
| 2002-03-11 | $19.09 | $32.37 | 199,600 | — | — |
| 2002-03-08 | $19.20 | $32.56 | 228,400 | — | — |
| 2002-03-07 | $19.15 | $32.47 | 276,600 | — | — |
| 2002-03-06 | $19.00 | $32.22 | 441,800 | — | — |
| 2002-03-05 | $18.47 | $31.32 | 211,600 | — | — |
| 2002-03-04 | $18.98 | $32.18 | 384,600 | — | — |
| 2002-03-01 | $18.70 | $31.71 | 183,400 | — | — |
| 2002-02-28 | $18.56 | $31.47 | 170,200 | — | — |
| 2002-02-27 | $18.58 | $31.52 | 340,200 | — | — |
| 2002-02-26 | $18.42 | $31.25 | 262,800 | — | — |
| 2002-02-25 | $18.03 | $30.57 | 162,200 | — | — |
| 2002-02-22 | $17.99 | $30.51 | 328,600 | — | — |
| 2002-02-21 | $17.61 | $29.86 | 205,800 | — | — |
| 2002-02-20 | $17.80 | $30.19 | 168,400 | — | — |
| 2002-02-19 | $17.58 | $29.80 | 123,200 | — | — |
| 2002-02-15 | $17.81 | $30.20 | 265,600 | — | — |
| 2002-02-14 | $17.57 | $29.79 | 202,600 | — | — |
| 2002-02-13 | $17.75 | $30.09 | 192,600 | — | — |
| 2002-02-12 | $17.65 | $29.93 | 76,400 | — | — |
| 2002-02-11 | $17.82 | $30.21 | 216,000 | — | — |
| 2002-02-08 | $17.30 | $29.34 | 299,400 | — | — |
| 2002-02-07 | $17.13 | $29.05 | 114,800 | — | — |
| 2002-02-06 | $17.38 | $29.47 | 259,200 | — | — |
| 2002-02-05 | $17.42 | $29.55 | 246,000 | — | — |
| 2002-02-04 | $17.32 | $29.37 | 234,800 | — | — |
| 2002-02-01 | $17.32 | $29.36 | 203,400 | — | — |
| 2002-01-31 | $17.61 | $29.86 | 335,400 | — | — |
| 2002-01-30 | $17.68 | $29.98 | 167,200 | — | — |
| 2002-01-29 | $17.14 | $29.07 | 248,200 | — | — |
| 2002-01-28 | $17.26 | $29.27 | 107,800 | — | — |
| 2002-01-25 | $17.00 | $28.84 | 152,400 | — | — |
| 2002-01-24 | $16.60 | $28.15 | 205,600 | — | — |
| 2002-01-23 | $16.50 | $27.98 | 165,600 | — | — |
| 2002-01-22 | $16.36 | $27.74 | 116,200 | — | — |
| 2002-01-18 | $16.19 | $27.46 | 110,800 | — | — |
| 2002-01-17 | $16.42 | $27.85 | 288,600 | — | — |
| 2002-01-16 | $16.28 | $27.61 | 176,000 | — | — |
| 2002-01-15 | $16.81 | $28.50 | 177,400 | — | — |
| 2002-01-14 | $16.70 | $28.32 | 322,000 | — | — |
| 2002-01-11 | $17.32 | $29.36 | 195,600 | — | — |
| 2002-01-10 | $17.22 | $28.98 | 195,600 | — | — |
| 2002-01-09 | $17.10 | $28.79 | 215,400 | — | — |
| 2002-01-08 | $17.45 | $29.37 | 319,600 | — | — |
| 2002-01-07 | $17.42 | $29.32 | 250,800 | — | — |
| 2002-01-04 | $17.55 | $29.55 | 188,200 | — | — |
| 2002-01-03 | $17.28 | $29.08 | 158,600 | — | — |
| 2002-01-02 | $16.83 | $28.33 | 260,800 | — | — |