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
- 1997-10-02 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 | $16.98 | $16.98 | 89,700 | — | — |
| 2002-12-30 | $16.90 | $16.90 | 48,000 | — | — |
| 2002-12-27 | $16.95 | $16.95 | 58,300 | — | — |
| 2002-12-26 | $17.01 | $17.01 | 53,100 | — | — |
| 2002-12-24 | $17.00 | $17.00 | 59,100 | — | — |
| 2002-12-23 | $16.83 | $16.83 | 75,500 | — | — |
| 2002-12-20 | $16.28 | $16.28 | 142,800 | — | — |
| 2002-12-19 | $16.24 | $16.24 | 126,400 | — | — |
| 2002-12-18 | $16.23 | $16.23 | 137,000 | — | — |
| 2002-12-17 | $16.03 | $16.03 | 377,300 | — | — |
| 2002-12-16 | $17.00 | $17.00 | 350,100 | — | — |
| 2002-12-13 | $16.99 | $16.99 | 435,100 | — | — |
| 2002-12-12 | $16.97 | $16.97 | 172,600 | — | — |
| 2002-12-11 | $16.15 | $16.15 | 138,900 | — | — |
| 2002-12-10 | $15.81 | $15.81 | 197,200 | — | — |
| 2002-12-09 | $15.77 | $15.77 | 157,500 | — | — |
| 2002-12-06 | $16.43 | $16.43 | 303,800 | — | — |
| 2002-12-05 | $15.90 | $15.90 | 243,700 | — | — |
| 2002-12-04 | $16.26 | $16.26 | 140,900 | — | — |
| 2002-12-03 | $16.49 | $16.49 | 164,700 | — | — |
| 2002-12-02 | $16.85 | $16.85 | 256,700 | — | — |
| 2002-11-29 | $17.30 | $17.30 | 47,100 | — | — |
| 2002-11-27 | $17.50 | $17.50 | 184,100 | — | — |
| 2002-11-26 | $17.35 | $17.35 | 266,300 | — | — |
| 2002-11-25 | $17.38 | $17.38 | 624,000 | — | — |
| 2002-11-22 | $16.45 | $16.45 | 166,100 | — | — |
| 2002-11-21 | $16.20 | $16.20 | 408,400 | — | — |
| 2002-11-20 | $15.41 | $15.41 | 98,600 | — | — |
| 2002-11-19 | $15.38 | $15.38 | 189,400 | — | — |
| 2002-11-18 | $15.73 | $15.73 | 541,900 | — | — |
| 2002-11-15 | $16.82 | $16.82 | 121,300 | — | — |
| 2002-11-14 | $16.68 | $16.68 | 233,700 | — | — |
| 2002-11-13 | $16.29 | $16.29 | 284,500 | — | — |
| 2002-11-12 | $16.34 | $16.34 | 409,400 | — | — |
| 2002-11-11 | $16.22 | $16.22 | 280,400 | — | — |
| 2002-11-08 | $16.04 | $16.04 | 130,000 | — | — |
| 2002-11-07 | $15.71 | $15.71 | 223,100 | — | — |
| 2002-11-06 | $15.95 | $15.95 | 408,600 | — | — |
| 2002-11-05 | $15.26 | $15.26 | 419,800 | — | — |
| 2002-11-04 | $15.94 | $15.94 | 208,700 | — | — |
| 2002-11-01 | $16.38 | $16.38 | 113,100 | — | — |
| 2002-10-31 | $15.99 | $15.99 | 138,000 | — | — |
| 2002-10-30 | $16.15 | $16.15 | 130,300 | — | — |
| 2002-10-29 | $16.09 | $16.09 | 144,400 | — | — |
| 2002-10-28 | $16.15 | $16.15 | 348,500 | — | — |
| 2002-10-25 | $15.79 | $15.79 | 484,600 | — | — |
| 2002-10-24 | $16.90 | $16.90 | 244,300 | — | — |
| 2002-10-23 | $16.50 | $16.50 | 240,000 | — | — |
| 2002-10-22 | $15.86 | $15.86 | 537,200 | — | — |
| 2002-10-21 | $16.77 | $16.77 | 1,518,700 | — | — |
| 2002-10-18 | $17.32 | $17.32 | 204,600 | — | — |
| 2002-10-17 | $17.74 | $17.74 | 129,900 | — | — |
| 2002-10-16 | $17.45 | $17.45 | 185,200 | — | — |
| 2002-10-15 | $17.80 | $17.80 | 217,300 | — | — |
| 2002-10-14 | $18.20 | $18.20 | 201,300 | — | — |
| 2002-10-11 | $18.05 | $18.05 | 150,600 | — | — |
| 2002-10-10 | $17.65 | $17.65 | 117,900 | — | — |
| 2002-10-09 | $17.53 | $17.53 | 153,200 | — | — |
| 2002-10-08 | $17.65 | $17.65 | 80,400 | — | — |
| 2002-10-07 | $17.15 | $17.15 | 64,100 | — | — |
| 2002-10-04 | $17.15 | $17.15 | 99,800 | — | — |
| 2002-10-03 | $17.11 | $17.11 | 67,400 | — | — |
| 2002-10-02 | $17.51 | $17.51 | 137,800 | — | — |
| 2002-10-01 | $17.88 | $17.88 | 144,400 | — | — |
| 2002-09-30 | $17.30 | $17.30 | 177,300 | — | — |
| 2002-09-27 | $18.25 | $18.25 | 190,400 | — | — |
| 2002-09-26 | $17.80 | $17.80 | 281,200 | — | — |
| 2002-09-25 | $17.12 | $17.12 | 411,100 | — | — |
| 2002-09-24 | $15.96 | $15.96 | 234,000 | — | — |
| 2002-09-23 | $16.38 | $16.38 | 148,000 | — | — |
| 2002-09-20 | $16.82 | $16.82 | 190,000 | — | — |
| 2002-09-19 | $17.10 | $17.10 | 362,900 | — | — |
| 2002-09-18 | $18.37 | $18.37 | 279,200 | — | — |
| 2002-09-17 | $19.10 | $19.10 | 435,700 | — | — |
| 2002-09-16 | $19.98 | $19.98 | 279,900 | — | — |
| 2002-09-13 | $19.43 | $19.43 | 262,700 | — | — |
| 2002-09-12 | $18.82 | $18.82 | 224,600 | — | — |
| 2002-09-11 | $18.90 | $18.90 | 68,100 | — | — |
| 2002-09-10 | $18.56 | $18.56 | 267,900 | — | — |
| 2002-09-09 | $18.06 | $18.06 | 76,500 | — | — |
| 2002-09-06 | $18.10 | $18.10 | 94,200 | — | — |
| 2002-09-05 | $17.31 | $17.31 | 58,500 | — | — |
| 2002-09-04 | $17.20 | $17.20 | 182,000 | — | — |
| 2002-09-03 | $16.91 | $16.91 | 252,500 | — | — |
| 2002-08-30 | $17.59 | $17.59 | 65,200 | — | — |
| 2002-08-29 | $17.53 | $17.53 | 170,900 | — | — |
| 2002-08-28 | $17.50 | $17.50 | 92,900 | — | — |
| 2002-08-27 | $17.71 | $17.71 | 173,500 | — | — |
| 2002-08-26 | $18.14 | $18.14 | 119,600 | — | — |
| 2002-08-23 | $17.65 | $17.65 | 185,400 | — | — |
| 2002-08-22 | $18.70 | $18.70 | 448,100 | — | — |
| 2002-08-21 | $19.49 | $19.49 | 571,900 | — | — |
| 2002-08-20 | $18.06 | $18.06 | 203,200 | — | — |
| 2002-08-19 | $17.09 | $17.09 | 89,100 | — | — |
| 2002-08-16 | $16.50 | $16.50 | 109,500 | — | — |
| 2002-08-15 | $16.22 | $16.22 | 157,300 | — | — |
| 2002-08-14 | $16.40 | $16.40 | 134,800 | — | — |
| 2002-08-13 | $16.41 | $16.41 | 596,300 | — | — |
| 2002-08-12 | $14.47 | $14.47 | 114,000 | — | — |
| 2002-08-09 | $14.55 | $14.55 | 75,700 | — | — |
| 2002-08-08 | $13.95 | $13.95 | 67,200 | — | — |
| 2002-08-07 | $13.91 | $13.91 | 117,700 | — | — |
| 2002-08-06 | $13.83 | $13.83 | 144,600 | — | — |
| 2002-08-05 | $13.48 | $13.48 | 110,600 | — | — |
| 2002-08-02 | $13.50 | $13.50 | 267,800 | — | — |
| 2002-08-01 | $14.81 | $14.81 | 87,000 | — | — |
| 2002-07-31 | $15.02 | $15.02 | 245,300 | — | — |
| 2002-07-30 | $15.05 | $15.05 | 131,100 | — | — |
| 2002-07-29 | $14.41 | $14.41 | 351,300 | — | — |
| 2002-07-26 | $13.83 | $13.83 | 266,000 | — | — |
| 2002-07-25 | $13.60 | $13.60 | 171,500 | — | — |
| 2002-07-24 | $14.48 | $14.48 | 177,900 | — | — |
| 2002-07-23 | $14.20 | $14.20 | 180,400 | — | — |
| 2002-07-22 | $15.06 | $15.06 | 174,900 | — | — |
| 2002-07-19 | $16.51 | $16.51 | 178,600 | — | — |
| 2002-07-18 | $17.12 | $17.12 | 401,900 | — | — |
| 2002-07-17 | $18.50 | $18.50 | 168,900 | — | — |
| 2002-07-16 | $18.21 | $18.21 | 187,300 | — | — |
| 2002-07-15 | $17.40 | $17.40 | 105,800 | — | — |
| 2002-07-12 | $16.81 | $16.81 | 58,200 | — | — |
| 2002-07-11 | $17.56 | $17.56 | 147,400 | — | — |
| 2002-07-10 | $17.72 | $17.72 | 110,300 | — | — |
| 2002-07-09 | $17.90 | $17.90 | 103,100 | — | — |
| 2002-07-08 | $17.68 | $17.68 | 100,200 | — | — |
| 2002-07-05 | $18.03 | $18.03 | 51,400 | — | — |
| 2002-07-03 | $17.70 | $17.70 | 249,900 | — | — |
| 2002-07-02 | $17.58 | $17.58 | 383,300 | — | — |
| 2002-07-01 | $18.05 | $18.05 | 583,400 | — | — |
| 2002-06-28 | $19.83 | $19.83 | 806,400 | — | — |
| 2002-06-27 | $20.10 | $20.10 | 444,700 | — | — |
| 2002-06-26 | $19.44 | $19.44 | 416,600 | — | — |
| 2002-06-25 | $18.95 | $18.95 | 396,200 | — | — |
| 2002-06-24 | $19.30 | $19.30 | 440,400 | — | — |
| 2002-06-21 | $19.19 | $19.19 | 392,300 | — | — |
| 2002-06-20 | $19.08 | $19.08 | 486,200 | — | — |
| 2002-06-19 | $19.00 | $19.00 | 444,500 | — | — |
| 2002-06-18 | $19.41 | $19.41 | 721,500 | — | — |
| 2002-06-17 | $18.71 | $18.71 | 1,150,400 | — | — |
| 2002-06-14 | $20.64 | $20.64 | 301,300 | — | — |
| 2002-06-13 | $20.96 | $20.96 | 284,600 | — | — |
| 2002-06-12 | $21.17 | $21.17 | 387,100 | — | — |
| 2002-06-11 | $20.88 | $20.88 | 106,100 | — | — |
| 2002-06-10 | $19.87 | $19.87 | 151,700 | — | — |
| 2002-06-07 | $19.57 | $19.57 | 263,900 | — | — |
| 2002-06-06 | $19.90 | $19.90 | 293,000 | — | — |
| 2002-06-05 | $20.25 | $20.25 | 255,400 | — | — |
| 2002-06-04 | $20.72 | $20.72 | 106,000 | — | — |
| 2002-06-03 | $20.55 | $20.55 | 98,400 | — | — |
| 2002-05-31 | $20.72 | $20.72 | 278,800 | — | — |
| 2002-05-30 | $21.04 | $21.04 | 200,400 | — | — |
| 2002-05-29 | $20.99 | $20.99 | 250,800 | — | — |
| 2002-05-28 | $20.49 | $20.49 | 291,100 | — | — |
| 2002-05-24 | $21.13 | $21.13 | 205,100 | — | — |
| 2002-05-23 | $21.30 | $21.30 | 408,200 | — | — |
| 2002-05-22 | $21.33 | $21.33 | 315,400 | — | — |
| 2002-05-21 | $21.40 | $21.40 | 492,100 | — | — |
| 2002-05-20 | $20.00 | $20.00 | 431,200 | — | — |
| 2002-05-17 | $19.34 | $19.34 | 324,300 | — | — |
| 2002-05-16 | $19.30 | $19.30 | 197,600 | — | — |
| 2002-05-15 | $19.90 | $19.90 | 225,400 | — | — |
| 2002-05-14 | $19.68 | $19.68 | 169,300 | — | — |
| 2002-05-13 | $19.38 | $19.38 | 207,400 | — | — |
| 2002-05-10 | $19.53 | $19.53 | 291,100 | — | — |
| 2002-05-09 | $19.81 | $19.81 | 218,600 | — | — |
| 2002-05-08 | $20.93 | $20.93 | 366,800 | — | — |
| 2002-05-07 | $19.27 | $19.27 | 203,700 | — | — |
| 2002-05-06 | $19.53 | $19.53 | 289,600 | — | — |
| 2002-05-03 | $19.65 | $19.65 | 372,900 | — | — |
| 2002-05-02 | $18.34 | $18.34 | 382,200 | — | — |
| 2002-05-01 | $19.74 | $19.74 | 277,200 | — | — |
| 2002-04-30 | $19.98 | $19.98 | 292,200 | — | — |
| 2002-04-29 | $19.49 | $19.49 | 319,500 | — | — |
| 2002-04-26 | $20.02 | $20.02 | 735,000 | — | — |
| 2002-04-25 | $20.80 | $20.80 | 2,842,900 | — | — |
| 2002-04-24 | $20.93 | $20.93 | 1,579,700 | — | — |
| 2002-04-23 | $23.65 | $23.65 | 212,600 | — | — |
| 2002-04-22 | $23.30 | $23.30 | 420,700 | — | — |
| 2002-04-19 | $23.61 | $23.61 | 608,200 | — | — |
| 2002-04-18 | $22.18 | $22.18 | 1,303,500 | — | — |
| 2002-04-17 | $22.91 | $22.91 | 388,800 | — | — |
| 2002-04-16 | $23.53 | $23.53 | 842,200 | — | — |
| 2002-04-15 | $24.30 | $24.30 | 358,200 | — | — |
| 2002-04-12 | $24.00 | $24.00 | 246,300 | — | — |
| 2002-04-11 | $24.41 | $24.41 | 460,100 | — | — |
| 2002-04-10 | $24.94 | $24.94 | 541,100 | — | — |
| 2002-04-09 | $24.85 | $24.85 | 1,271,100 | — | — |
| 2002-04-08 | $22.35 | $22.35 | 653,000 | — | — |
| 2002-04-05 | $22.50 | $22.50 | 438,700 | — | — |
| 2002-04-04 | $23.97 | $23.97 | 559,300 | — | — |
| 2002-04-03 | $23.37 | $23.37 | 583,400 | — | — |
| 2002-04-02 | $24.75 | $24.75 | 532,400 | — | — |
| 2002-04-01 | $25.14 | $25.14 | 357,900 | — | — |
| 2002-03-28 | $25.20 | $25.20 | 261,200 | — | — |
| 2002-03-27 | $24.75 | $24.75 | 308,300 | — | — |
| 2002-03-26 | $25.20 | $25.20 | 548,100 | — | — |
| 2002-03-25 | $24.23 | $24.23 | 789,200 | — | — |
| 2002-03-22 | $23.50 | $23.50 | 839,800 | — | — |
| 2002-03-21 | $25.08 | $25.08 | 804,200 | — | — |
| 2002-03-20 | $26.40 | $26.40 | 561,000 | — | — |
| 2002-03-19 | $26.50 | $26.50 | 727,300 | — | — |
| 2002-03-18 | $25.23 | $25.23 | 890,000 | — | — |
| 2002-03-15 | $25.09 | $25.09 | 427,800 | — | — |
| 2002-03-14 | $24.45 | $24.45 | 758,400 | — | — |
| 2002-03-13 | $25.60 | $25.60 | 1,738,800 | — | — |
| 2002-03-12 | $27.14 | $27.14 | 1,307,400 | — | — |
| 2002-03-11 | $26.37 | $26.37 | 451,200 | — | — |
| 2002-03-08 | $25.00 | $25.00 | 560,400 | — | — |
| 2002-03-07 | $23.90 | $23.90 | 982,200 | — | — |
| 2002-03-06 | $24.82 | $24.82 | 1,226,600 | — | — |
| 2002-03-05 | $23.50 | $23.50 | 943,400 | — | — |
| 2002-03-04 | $21.90 | $21.90 | 628,800 | — | — |
| 2002-03-01 | $21.10 | $21.10 | 484,800 | — | — |
| 2002-02-28 | $21.00 | $21.00 | 436,100 | — | — |
| 2002-02-27 | $21.73 | $21.73 | 288,400 | — | — |
| 2002-02-26 | $22.60 | $22.60 | 294,200 | — | — |
| 2002-02-25 | $22.60 | $22.60 | 420,300 | — | — |
| 2002-02-22 | $21.54 | $21.54 | 468,300 | — | — |
| 2002-02-21 | $21.02 | $21.02 | 477,000 | — | — |
| 2002-02-20 | $22.15 | $22.15 | 673,100 | — | — |
| 2002-02-19 | $22.22 | $22.22 | 294,300 | — | — |
| 2002-02-15 | $22.82 | $22.82 | 268,100 | — | — |
| 2002-02-14 | $23.09 | $23.09 | 281,400 | — | — |
| 2002-02-13 | $23.98 | $23.98 | 559,000 | — | — |
| 2002-02-12 | $23.91 | $23.91 | 1,326,600 | — | — |
| 2002-02-11 | $22.20 | $22.20 | 1,545,300 | — | — |
| 2002-02-08 | $22.06 | $22.06 | 620,200 | — | — |
| 2002-02-07 | $23.15 | $23.15 | 1,729,000 | — | — |
| 2002-02-06 | $23.49 | $23.49 | 880,800 | — | — |
| 2002-02-05 | $24.10 | $24.10 | 2,487,500 | — | — |
| 2002-02-04 | $25.84 | $25.84 | 969,800 | — | — |
| 2002-02-01 | $25.34 | $25.34 | 2,733,600 | — | — |
| 2002-01-31 | $25.17 | $25.17 | 2,602,500 | — | — |
| 2002-01-30 | $21.58 | $21.58 | 862,900 | — | — |
| 2002-01-29 | $19.95 | $19.95 | 509,400 | — | — |
| 2002-01-28 | $21.18 | $21.18 | 264,400 | — | — |
| 2002-01-25 | $21.30 | $21.30 | 698,500 | — | — |
| 2002-01-24 | $21.49 | $21.49 | 765,200 | — | — |
| 2002-01-23 | $19.30 | $19.30 | 270,300 | — | — |
| 2002-01-22 | $18.24 | $18.24 | 372,800 | — | — |
| 2002-01-18 | $19.94 | $19.94 | 903,400 | — | — |
| 2002-01-17 | $19.89 | $19.89 | 452,300 | — | — |
| 2002-01-16 | $18.49 | $18.49 | 214,600 | — | — |
| 2002-01-15 | $18.55 | $18.55 | 686,800 | — | — |
| 2002-01-14 | $19.84 | $19.84 | 1,832,000 | — | — |
| 2002-01-11 | $16.90 | $16.90 | 162,900 | — | — |
| 2002-01-10 | $17.36 | $17.36 | 308,000 | — | — |
| 2002-01-09 | $17.52 | $17.52 | 438,200 | — | — |
| 2002-01-08 | $17.75 | $17.75 | 637,400 | — | — |
| 2002-01-07 | $17.75 | $17.75 | 292,800 | — | — |
| 2002-01-04 | $18.12 | $18.12 | 1,017,300 | — | — |
| 2002-01-03 | $18.87 | $18.87 | 599,300 | — | — |
| 2002-01-02 | $17.40 | $17.40 | 299,600 | — | — |