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
- 1985-10-02 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 | $15.38 | $24.39 | 553,600 | — | — |
| 2002-12-30 | $15.06 | $23.88 | 250,400 | — | — |
| 2002-12-27 | $14.91 | $23.65 | 274,400 | — | — |
| 2002-12-26 | $15.02 | $23.82 | 206,800 | — | — |
| 2002-12-24 | $14.70 | $23.31 | 217,200 | — | — |
| 2002-12-23 | $14.52 | $23.04 | 237,200 | — | — |
| 2002-12-20 | $14.51 | $23.01 | 611,200 | — | — |
| 2002-12-19 | $14.48 | $22.96 | 588,000 | — | — |
| 2002-12-18 | $14.58 | $23.13 | 574,800 | — | — |
| 2002-12-17 | $14.85 | $23.56 | 457,600 | — | — |
| 2002-12-16 | $15.00 | $23.79 | 358,400 | — | — |
| 2002-12-13 | $15.00 | $23.79 | 546,400 | — | — |
| 2002-12-12 | $15.28 | $24.23 | 317,200 | — | — |
| 2002-12-11 | $15.55 | $24.66 | 398,400 | — | — |
| 2002-12-10 | $15.58 | $24.71 | 1,152,400 | — | — |
| 2002-12-09 | $15.37 | $24.38 | 698,800 | — | — |
| 2002-12-06 | $16.10 | $25.54 | 516,000 | — | — |
| 2002-12-05 | $16.20 | $25.70 | 646,400 | — | — |
| 2002-12-04 | $15.83 | $25.10 | 772,400 | — | — |
| 2002-12-03 | $15.50 | $24.59 | 601,600 | — | — |
| 2002-12-02 | $16.24 | $25.76 | 543,200 | — | — |
| 2002-11-29 | $15.50 | $24.59 | 120,800 | — | — |
| 2002-11-27 | $15.71 | $24.92 | 514,000 | — | — |
| 2002-11-26 | $15.55 | $24.67 | 728,000 | — | — |
| 2002-11-25 | $15.71 | $24.92 | 454,800 | — | — |
| 2002-11-22 | $15.25 | $24.19 | 248,800 | — | — |
| 2002-11-21 | $15.31 | $24.28 | 441,200 | — | — |
| 2002-11-20 | $15.02 | $23.83 | 218,800 | — | — |
| 2002-11-19 | $15.05 | $23.86 | 305,200 | — | — |
| 2002-11-18 | $15.25 | $24.19 | 866,800 | — | — |
| 2002-11-15 | $15.61 | $24.76 | 225,200 | — | — |
| 2002-11-14 | $15.30 | $24.27 | 636,400 | — | — |
| 2002-11-13 | $15.13 | $24.00 | 373,200 | — | — |
| 2002-11-12 | $14.77 | $23.42 | 429,200 | — | — |
| 2002-11-11 | $14.61 | $23.18 | 201,600 | — | — |
| 2002-11-08 | $14.65 | $23.24 | 400,800 | — | — |
| 2002-11-07 | $14.84 | $23.54 | 527,600 | — | — |
| 2002-11-06 | $15.21 | $24.13 | 395,200 | — | — |
| 2002-11-05 | $14.84 | $23.53 | 335,600 | — | — |
| 2002-11-04 | $15.01 | $23.81 | 621,200 | — | — |
| 2002-11-01 | $15.08 | $23.89 | 764,800 | — | — |
| 2002-10-31 | $14.24 | $22.55 | 1,000,400 | — | — |
| 2002-10-30 | $13.63 | $21.58 | 1,312,000 | — | — |
| 2002-10-29 | $12.83 | $20.31 | 1,234,800 | — | — |
| 2002-10-28 | $12.74 | $20.18 | 1,076,000 | — | — |
| 2002-10-25 | $13.30 | $21.07 | 457,600 | — | — |
| 2002-10-24 | $13.24 | $20.97 | 473,200 | — | — |
| 2002-10-23 | $13.73 | $21.74 | 333,600 | — | — |
| 2002-10-22 | $13.53 | $21.43 | 371,200 | — | — |
| 2002-10-21 | $13.73 | $21.74 | 401,600 | — | — |
| 2002-10-18 | $13.84 | $21.92 | 228,400 | — | — |
| 2002-10-17 | $13.93 | $22.06 | 381,600 | — | — |
| 2002-10-16 | $13.63 | $21.58 | 253,200 | — | — |
| 2002-10-15 | $13.89 | $22.00 | 352,000 | — | — |
| 2002-10-14 | $13.25 | $20.98 | 309,600 | — | — |
| 2002-10-11 | $13.46 | $21.32 | 371,600 | — | — |
| 2002-10-10 | $13.35 | $21.15 | 219,600 | — | — |
| 2002-10-09 | $12.79 | $20.26 | 364,000 | — | — |
| 2002-10-08 | $13.09 | $20.73 | 419,200 | — | — |
| 2002-10-07 | $13.15 | $20.83 | 498,400 | — | — |
| 2002-10-04 | $13.76 | $21.79 | 314,800 | — | — |
| 2002-10-03 | $13.97 | $22.13 | 208,000 | — | — |
| 2002-10-02 | $14.05 | $22.25 | 338,000 | — | — |
| 2002-10-01 | $14.55 | $23.05 | 386,800 | — | — |
| 2002-09-30 | $14.10 | $22.33 | 434,400 | — | — |
| 2002-09-27 | $13.55 | $21.46 | 291,600 | — | — |
| 2002-09-26 | $13.84 | $21.92 | 442,000 | — | — |
| 2002-09-25 | $13.49 | $21.37 | 488,000 | — | — |
| 2002-09-24 | $12.70 | $20.12 | 904,400 | — | — |
| 2002-09-23 | $13.37 | $21.18 | 180,800 | — | — |
| 2002-09-20 | $13.50 | $21.38 | 444,800 | — | — |
| 2002-09-19 | $13.75 | $21.78 | 247,200 | — | — |
| 2002-09-18 | $14.33 | $22.69 | 146,400 | — | — |
| 2002-09-17 | $14.51 | $22.99 | 142,000 | — | — |
| 2002-09-16 | $14.69 | $23.27 | 109,600 | — | — |
| 2002-09-13 | $14.80 | $23.44 | 228,400 | — | — |
| 2002-09-12 | $14.78 | $23.40 | 180,400 | — | — |
| 2002-09-11 | $14.86 | $23.53 | 96,000 | — | — |
| 2002-09-10 | $15.00 | $23.76 | 551,200 | — | — |
| 2002-09-09 | $14.75 | $23.36 | 389,600 | — | — |
| 2002-09-06 | $14.49 | $22.95 | 160,400 | — | — |
| 2002-09-05 | $14.13 | $22.37 | 168,000 | — | — |
| 2002-09-04 | $14.29 | $22.63 | 218,400 | — | — |
| 2002-09-03 | $13.78 | $21.82 | 118,400 | — | — |
| 2002-08-30 | $14.09 | $22.31 | 134,400 | — | — |
| 2002-08-29 | $14.03 | $22.23 | 364,800 | — | — |
| 2002-08-28 | $13.58 | $21.50 | 229,200 | — | — |
| 2002-08-27 | $13.89 | $22.00 | 246,800 | — | — |
| 2002-08-26 | $14.25 | $22.57 | 320,000 | — | — |
| 2002-08-23 | $14.09 | $22.32 | 314,800 | — | — |
| 2002-08-22 | $14.17 | $22.44 | 257,200 | — | — |
| 2002-08-21 | $14.24 | $22.56 | 423,200 | — | — |
| 2002-08-20 | $14.04 | $22.23 | 304,400 | — | — |
| 2002-08-19 | $14.18 | $22.46 | 193,600 | — | — |
| 2002-08-16 | $14.06 | $22.27 | 313,600 | — | — |
| 2002-08-15 | $14.11 | $22.35 | 398,400 | — | — |
| 2002-08-14 | $14.18 | $22.45 | 266,800 | — | — |
| 2002-08-13 | $14.18 | $22.46 | 219,600 | — | — |
| 2002-08-12 | $14.14 | $22.39 | 194,800 | — | — |
| 2002-08-09 | $14.07 | $22.28 | 310,800 | — | — |
| 2002-08-08 | $14.13 | $22.38 | 314,400 | — | — |
| 2002-08-07 | $14.13 | $22.37 | 162,400 | — | — |
| 2002-08-06 | $14.15 | $22.41 | 512,800 | — | — |
| 2002-08-05 | $14.00 | $22.18 | 398,000 | — | — |
| 2002-08-02 | $13.61 | $21.55 | 316,400 | — | — |
| 2002-08-01 | $14.18 | $22.45 | 391,600 | — | — |
| 2002-07-31 | $13.74 | $21.76 | 269,200 | — | — |
| 2002-07-30 | $14.26 | $22.59 | 416,400 | — | — |
| 2002-07-29 | $14.50 | $22.96 | 741,200 | — | — |
| 2002-07-26 | $13.79 | $21.84 | 378,000 | — | — |
| 2002-07-25 | $13.28 | $21.03 | 2,272,800 | — | — |
| 2002-07-24 | $12.35 | $19.56 | 511,600 | — | — |
| 2002-07-23 | $11.80 | $18.69 | 270,400 | — | — |
| 2002-07-22 | $12.03 | $19.05 | 478,000 | — | — |
| 2002-07-19 | $11.75 | $18.61 | 652,800 | — | — |
| 2002-07-18 | $12.84 | $20.33 | 442,800 | — | — |
| 2002-07-17 | $13.14 | $20.82 | 369,600 | — | — |
| 2002-07-16 | $13.37 | $21.18 | 382,000 | — | — |
| 2002-07-15 | $13.83 | $21.90 | 478,800 | — | — |
| 2002-07-12 | $14.34 | $22.71 | 381,600 | — | — |
| 2002-07-11 | $14.63 | $23.17 | 314,400 | — | — |
| 2002-07-10 | $14.95 | $23.68 | 298,800 | — | — |
| 2002-07-09 | $14.69 | $23.26 | 408,800 | — | — |
| 2002-07-08 | $14.90 | $23.60 | 573,600 | — | — |
| 2002-07-05 | $15.28 | $24.20 | 89,200 | — | — |
| 2002-07-03 | $15.03 | $23.80 | 574,000 | — | — |
| 2002-07-02 | $15.08 | $23.88 | 296,800 | — | — |
| 2002-07-01 | $14.94 | $23.67 | 371,600 | — | — |
| 2002-06-28 | $14.78 | $23.41 | 815,600 | — | — |
| 2002-06-27 | $14.91 | $23.62 | 542,800 | — | — |
| 2002-06-26 | $14.38 | $22.77 | 588,400 | — | — |
| 2002-06-25 | $14.15 | $22.41 | 998,400 | — | — |
| 2002-06-24 | $14.20 | $22.49 | 1,650,800 | — | — |
| 2002-06-21 | $12.20 | $19.32 | 1,815,600 | — | — |
| 2002-06-20 | $13.88 | $21.98 | 388,000 | — | — |
| 2002-06-19 | $14.24 | $22.55 | 368,000 | — | — |
| 2002-06-18 | $14.42 | $22.84 | 186,400 | — | — |
| 2002-06-17 | $14.43 | $22.85 | 471,200 | — | — |
| 2002-06-14 | $14.30 | $22.64 | 548,800 | — | — |
| 2002-06-13 | $14.40 | $22.81 | 170,800 | — | — |
| 2002-06-12 | $14.57 | $23.07 | 124,400 | — | — |
| 2002-06-11 | $14.72 | $23.31 | 132,400 | — | — |
| 2002-06-10 | $15.11 | $23.93 | 137,600 | — | — |
| 2002-06-07 | $14.76 | $23.37 | 232,800 | — | — |
| 2002-06-06 | $14.00 | $22.18 | 332,000 | — | — |
| 2002-06-05 | $14.70 | $23.28 | 380,000 | — | — |
| 2002-06-04 | $14.37 | $22.77 | 230,400 | — | — |
| 2002-06-03 | $14.64 | $23.19 | 416,000 | — | — |
| 2002-05-31 | $14.93 | $23.64 | 188,800 | — | — |
| 2002-05-30 | $14.88 | $23.56 | 305,200 | — | — |
| 2002-05-29 | $14.81 | $23.46 | 174,400 | — | — |
| 2002-05-28 | $15.02 | $23.78 | 237,600 | — | — |
| 2002-05-24 | $14.99 | $23.74 | 157,200 | — | — |
| 2002-05-23 | $15.06 | $23.85 | 312,400 | — | — |
| 2002-05-22 | $15.19 | $24.05 | 227,200 | — | — |
| 2002-05-21 | $15.30 | $24.23 | 456,800 | — | — |
| 2002-05-20 | $14.83 | $23.49 | 210,400 | — | — |
| 2002-05-17 | $15.36 | $24.32 | 256,400 | — | — |
| 2002-05-16 | $15.41 | $24.40 | 206,400 | — | — |
| 2002-05-15 | $15.46 | $24.49 | 129,200 | — | — |
| 2002-05-14 | $15.47 | $24.51 | 203,600 | — | — |
| 2002-05-13 | $14.72 | $23.32 | 252,800 | — | — |
| 2002-05-10 | $14.63 | $23.18 | 307,200 | — | — |
| 2002-05-09 | $14.97 | $23.72 | 566,800 | — | — |
| 2002-05-08 | $14.73 | $23.32 | 300,400 | — | — |
| 2002-05-07 | $14.67 | $23.23 | 218,000 | — | — |
| 2002-05-06 | $14.75 | $23.36 | 171,600 | — | — |
| 2002-05-03 | $14.71 | $23.30 | 444,000 | — | — |
| 2002-05-02 | $14.75 | $23.36 | 425,200 | — | — |
| 2002-05-01 | $14.50 | $22.93 | 342,400 | — | — |
| 2002-04-30 | $14.23 | $22.51 | 1,370,800 | — | — |
| 2002-04-29 | $14.10 | $22.30 | 173,200 | — | — |
| 2002-04-26 | $14.19 | $22.44 | 82,800 | — | — |
| 2002-04-25 | $14.26 | $22.55 | 271,600 | — | — |
| 2002-04-24 | $13.86 | $21.93 | 105,200 | — | — |
| 2002-04-23 | $13.83 | $21.87 | 260,400 | — | — |
| 2002-04-22 | $13.62 | $21.55 | 325,200 | — | — |
| 2002-04-19 | $13.73 | $21.71 | 434,000 | — | — |
| 2002-04-18 | $13.38 | $21.15 | 150,400 | — | — |
| 2002-04-17 | $13.88 | $21.94 | 162,800 | — | — |
| 2002-04-16 | $14.28 | $22.58 | 212,800 | — | — |
| 2002-04-15 | $14.06 | $22.23 | 321,600 | — | — |
| 2002-04-12 | $14.38 | $22.74 | 249,200 | — | — |
| 2002-04-11 | $14.00 | $22.14 | 303,200 | — | — |
| 2002-04-10 | $14.50 | $22.93 | 186,000 | — | — |
| 2002-04-09 | $13.65 | $21.59 | 300,000 | — | — |
| 2002-04-08 | $13.45 | $21.27 | 287,600 | — | — |
| 2002-04-05 | $13.43 | $21.23 | 253,600 | — | — |
| 2002-04-04 | $13.93 | $22.02 | 149,600 | — | — |
| 2002-04-03 | $13.87 | $21.94 | 250,400 | — | — |
| 2002-04-02 | $14.03 | $22.18 | 82,400 | — | — |
| 2002-04-01 | $14.38 | $22.74 | 292,000 | — | — |
| 2002-03-28 | $14.23 | $22.50 | 172,800 | — | — |
| 2002-03-27 | $14.29 | $22.60 | 191,200 | — | — |
| 2002-03-26 | $13.94 | $22.05 | 164,400 | — | — |
| 2002-03-25 | $14.10 | $22.30 | 316,800 | — | — |
| 2002-03-22 | $14.24 | $22.51 | 149,600 | — | — |
| 2002-03-21 | $14.53 | $22.98 | 281,600 | — | — |
| 2002-03-20 | $14.46 | $22.87 | 226,800 | — | — |
| 2002-03-19 | $14.76 | $23.35 | 919,600 | — | — |
| 2002-03-18 | $14.71 | $23.26 | 370,000 | — | — |
| 2002-03-15 | $14.73 | $23.29 | 570,000 | — | — |
| 2002-03-14 | $14.26 | $22.56 | 428,400 | — | — |
| 2002-03-13 | $13.94 | $22.04 | 240,800 | — | — |
| 2002-03-12 | $13.96 | $22.08 | 516,400 | — | — |
| 2002-03-11 | $14.00 | $22.14 | 178,800 | — | — |
| 2002-03-08 | $13.81 | $21.85 | 155,200 | — | — |
| 2002-03-07 | $13.73 | $21.71 | 148,800 | — | — |
| 2002-03-06 | $13.77 | $21.77 | 274,400 | — | — |
| 2002-03-05 | $13.63 | $21.55 | 310,400 | — | — |
| 2002-03-04 | $13.86 | $21.92 | 409,200 | — | — |
| 2002-03-01 | $13.59 | $21.49 | 252,800 | — | — |
| 2002-02-28 | $13.15 | $20.80 | 156,000 | — | — |
| 2002-02-27 | $13.44 | $21.25 | 174,800 | — | — |
| 2002-02-26 | $13.52 | $21.38 | 135,200 | — | — |
| 2002-02-25 | $13.49 | $21.34 | 242,000 | — | — |
| 2002-02-22 | $13.39 | $21.17 | 624,400 | — | — |
| 2002-02-21 | $13.08 | $20.68 | 198,400 | — | — |
| 2002-02-20 | $13.38 | $21.15 | 308,000 | — | — |
| 2002-02-19 | $12.74 | $20.15 | 233,600 | — | — |
| 2002-02-15 | $13.23 | $20.92 | 257,600 | — | — |
| 2002-02-14 | $13.21 | $20.90 | 336,400 | — | — |
| 2002-02-13 | $13.26 | $20.98 | 458,800 | — | — |
| 2002-02-12 | $13.33 | $21.07 | 128,800 | — | — |
| 2002-02-11 | $13.42 | $21.23 | 363,200 | — | — |
| 2002-02-08 | $13.75 | $21.75 | 230,800 | — | — |
| 2002-02-07 | $13.31 | $21.06 | 256,400 | — | — |
| 2002-02-06 | $13.29 | $21.02 | 211,200 | — | — |
| 2002-02-05 | $13.40 | $21.20 | 117,600 | — | — |
| 2002-02-04 | $13.53 | $21.39 | 168,800 | — | — |
| 2002-02-01 | $13.48 | $21.28 | 178,800 | — | — |
| 2002-01-31 | $13.63 | $21.52 | 783,600 | — | — |
| 2002-01-30 | $13.62 | $21.51 | 936,800 | — | — |
| 2002-01-29 | $13.06 | $20.62 | 3,175,600 | — | — |
| 2002-01-28 | $13.50 | $21.32 | 890,000 | — | — |
| 2002-01-25 | $13.68 | $21.60 | 317,200 | — | — |
| 2002-01-24 | $13.11 | $20.70 | 344,800 | — | — |
| 2002-01-23 | $13.06 | $20.63 | 1,677,200 | — | — |
| 2002-01-22 | $13.10 | $20.68 | 124,000 | — | — |
| 2002-01-18 | $13.18 | $20.80 | 328,000 | — | — |
| 2002-01-17 | $13.34 | $21.06 | 1,564,000 | — | — |
| 2002-01-16 | $13.00 | $20.53 | 563,200 | — | — |
| 2002-01-15 | $13.04 | $20.59 | 430,800 | — | — |
| 2002-01-14 | $13.22 | $20.87 | 624,800 | — | — |
| 2002-01-11 | $13.29 | $20.98 | 389,200 | — | — |
| 2002-01-10 | $13.20 | $20.85 | 943,600 | — | — |
| 2002-01-09 | $12.44 | $19.64 | 456,400 | — | — |
| 2002-01-08 | $12.59 | $19.88 | 413,600 | — | — |
| 2002-01-07 | $12.25 | $19.34 | 440,800 | — | — |
| 2002-01-04 | $12.43 | $19.62 | 492,800 | — | — |
| 2002-01-03 | $12.57 | $19.85 | 587,200 | — | — |
| 2002-01-02 | $12.47 | $19.69 | 344,800 | — | — |