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
- 1998-11-12 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 | $19.00 | $20.07 | 84,300 | — | — |
| 2002-12-30 | $18.32 | $19.35 | 34,900 | — | — |
| 2002-12-27 | $18.00 | $19.01 | 15,700 | — | — |
| 2002-12-26 | $18.16 | $19.18 | 18,400 | — | — |
| 2002-12-24 | $18.11 | $19.13 | 174,800 | — | — |
| 2002-12-23 | $18.00 | $19.01 | 42,500 | — | — |
| 2002-12-20 | $17.46 | $18.44 | 50,800 | — | — |
| 2002-12-19 | $17.81 | $18.81 | 42,500 | — | — |
| 2002-12-18 | $17.59 | $18.58 | 10,800 | — | — |
| 2002-12-17 | $18.50 | $19.54 | 6,700 | — | — |
| 2002-12-16 | $18.74 | $19.80 | 34,500 | — | — |
| 2002-12-13 | $18.39 | $19.43 | 20,500 | — | — |
| 2002-12-12 | $17.99 | $19.00 | 18,400 | — | — |
| 2002-12-11 | $17.69 | $18.63 | 13,000 | — | — |
| 2002-12-10 | $17.33 | $18.25 | 17,400 | — | — |
| 2002-12-09 | $17.09 | $18.00 | 33,700 | — | — |
| 2002-12-06 | $18.36 | $19.33 | 8,700 | — | — |
| 2002-12-05 | $18.50 | $19.48 | 71,400 | — | — |
| 2002-12-04 | $18.38 | $19.35 | 56,500 | — | — |
| 2002-12-03 | $18.26 | $19.23 | 11,900 | — | — |
| 2002-12-02 | $18.39 | $19.37 | 10,200 | — | — |
| 2002-11-29 | $18.50 | $19.48 | 6,200 | — | — |
| 2002-11-27 | $18.50 | $19.48 | 13,400 | — | — |
| 2002-11-26 | $18.00 | $18.95 | 48,300 | — | — |
| 2002-11-25 | $19.11 | $20.12 | 14,200 | — | — |
| 2002-11-22 | $19.06 | $20.07 | 32,500 | — | — |
| 2002-11-21 | $18.54 | $19.52 | 43,100 | — | — |
| 2002-11-20 | $17.80 | $18.74 | 73,200 | — | — |
| 2002-11-19 | $17.15 | $18.06 | 7,800 | — | — |
| 2002-11-18 | $17.06 | $17.96 | 22,500 | — | — |
| 2002-11-15 | $17.65 | $18.59 | 9,000 | — | — |
| 2002-11-14 | $17.96 | $18.91 | 77,600 | — | — |
| 2002-11-13 | $16.90 | $17.80 | 49,600 | — | — |
| 2002-11-12 | $16.40 | $17.27 | 17,000 | — | — |
| 2002-11-11 | $16.40 | $17.27 | 24,500 | — | — |
| 2002-11-08 | $16.80 | $17.69 | 34,800 | — | — |
| 2002-11-07 | $16.92 | $17.82 | 19,100 | — | — |
| 2002-11-06 | $18.25 | $19.22 | 77,000 | — | — |
| 2002-11-05 | $18.55 | $19.53 | 6,500 | — | — |
| 2002-11-04 | $18.49 | $19.47 | 22,300 | — | — |
| 2002-11-01 | $18.60 | $19.59 | 68,300 | — | — |
| 2002-10-31 | $18.77 | $19.77 | 47,900 | — | — |
| 2002-10-30 | $18.75 | $19.74 | 34,800 | — | — |
| 2002-10-29 | $18.97 | $19.98 | 9,500 | — | — |
| 2002-10-28 | $18.55 | $19.53 | 26,400 | — | — |
| 2002-10-25 | $18.60 | $19.59 | 17,200 | — | — |
| 2002-10-24 | $18.43 | $19.41 | 23,500 | — | — |
| 2002-10-23 | $18.71 | $19.70 | 11,800 | — | — |
| 2002-10-22 | $18.27 | $19.24 | 12,500 | — | — |
| 2002-10-21 | $18.40 | $19.38 | 28,900 | — | — |
| 2002-10-18 | $17.80 | $18.74 | 12,100 | — | — |
| 2002-10-17 | $18.00 | $18.95 | 12,500 | — | — |
| 2002-10-16 | $18.00 | $18.95 | 8,200 | — | — |
| 2002-10-15 | $17.92 | $18.87 | 41,000 | — | — |
| 2002-10-14 | $17.60 | $18.53 | 17,500 | — | — |
| 2002-10-11 | $16.56 | $17.44 | 54,600 | — | — |
| 2002-10-10 | $15.54 | $16.36 | 9,200 | — | — |
| 2002-10-09 | $15.28 | $16.09 | 15,700 | — | — |
| 2002-10-08 | $15.79 | $16.63 | 60,200 | — | — |
| 2002-10-07 | $16.16 | $17.02 | 26,800 | — | — |
| 2002-10-04 | $17.12 | $18.03 | 7,000 | — | — |
| 2002-10-03 | $17.45 | $18.38 | 7,300 | — | — |
| 2002-10-02 | $17.25 | $18.16 | 13,100 | — | — |
| 2002-10-01 | $17.15 | $18.06 | 31,500 | — | — |
| 2002-09-30 | $17.03 | $17.93 | 7,700 | — | — |
| 2002-09-27 | $17.00 | $17.90 | 9,600 | — | — |
| 2002-09-26 | $17.06 | $17.96 | 39,100 | — | — |
| 2002-09-25 | $17.06 | $17.96 | 32,500 | — | — |
| 2002-09-24 | $17.22 | $18.13 | 29,500 | — | — |
| 2002-09-23 | $17.00 | $17.90 | 10,700 | — | — |
| 2002-09-20 | $17.33 | $18.25 | 61,600 | — | — |
| 2002-09-19 | $17.79 | $18.73 | 20,300 | — | — |
| 2002-09-18 | $17.91 | $18.86 | 33,200 | — | — |
| 2002-09-17 | $18.28 | $19.25 | 33,100 | — | — |
| 2002-09-16 | $18.99 | $20.00 | 20,900 | — | — |
| 2002-09-13 | $17.95 | $18.90 | 121,300 | — | — |
| 2002-09-12 | $18.43 | $19.41 | 8,300 | — | — |
| 2002-09-11 | $18.96 | $19.91 | 12,600 | — | — |
| 2002-09-10 | $19.10 | $20.05 | 10,300 | — | — |
| 2002-09-09 | $18.85 | $19.79 | 34,900 | — | — |
| 2002-09-06 | $18.80 | $19.74 | 134,600 | — | — |
| 2002-09-05 | $19.00 | $19.95 | 13,500 | — | — |
| 2002-09-04 | $19.00 | $19.95 | 8,900 | — | — |
| 2002-09-03 | $19.01 | $19.96 | 29,400 | — | — |
| 2002-08-30 | $19.06 | $20.01 | 33,500 | — | — |
| 2002-08-29 | $19.05 | $20.00 | 28,100 | — | — |
| 2002-08-28 | $19.00 | $19.95 | 20,000 | — | — |
| 2002-08-27 | $19.04 | $19.99 | 89,700 | — | — |
| 2002-08-26 | $19.06 | $20.01 | 89,700 | — | — |
| 2002-08-23 | $19.25 | $20.21 | 12,100 | — | — |
| 2002-08-22 | $19.36 | $20.33 | 37,000 | — | — |
| 2002-08-21 | $19.40 | $20.37 | 23,400 | — | — |
| 2002-08-20 | $19.10 | $20.05 | 14,800 | — | — |
| 2002-08-19 | $19.25 | $20.21 | 36,600 | — | — |
| 2002-08-16 | $19.50 | $20.47 | 27,500 | — | — |
| 2002-08-15 | $19.25 | $20.21 | 27,900 | — | — |
| 2002-08-14 | $19.79 | $20.78 | 11,800 | — | — |
| 2002-08-13 | $18.55 | $19.48 | 42,300 | — | — |
| 2002-08-12 | $19.15 | $20.11 | 18,800 | — | — |
| 2002-08-09 | $19.00 | $19.95 | 43,000 | — | — |
| 2002-08-08 | $19.48 | $20.45 | 102,800 | — | — |
| 2002-08-07 | $19.41 | $20.38 | 124,600 | — | — |
| 2002-08-06 | $19.00 | $19.95 | 38,400 | — | — |
| 2002-08-05 | $18.01 | $18.91 | 37,300 | — | — |
| 2002-08-02 | $18.00 | $18.90 | 66,200 | — | — |
| 2002-08-01 | $17.99 | $18.89 | 60,500 | — | — |
| 2002-07-31 | $18.25 | $19.16 | 52,700 | — | — |
| 2002-07-30 | $17.90 | $18.79 | 94,500 | — | — |
| 2002-07-29 | $17.50 | $18.37 | 39,800 | — | — |
| 2002-07-26 | $16.00 | $16.80 | 87,500 | — | — |
| 2002-07-25 | $15.55 | $16.33 | 23,900 | — | — |
| 2002-07-24 | $15.75 | $16.54 | 52,800 | — | — |
| 2002-07-23 | $16.20 | $17.01 | 69,900 | — | — |
| 2002-07-22 | $16.97 | $17.82 | 20,200 | — | — |
| 2002-07-19 | $16.75 | $17.59 | 41,200 | — | — |
| 2002-07-18 | $17.69 | $18.57 | 21,100 | — | — |
| 2002-07-17 | $18.06 | $18.96 | 17,500 | — | — |
| 2002-07-16 | $17.67 | $18.55 | 31,400 | — | — |
| 2002-07-15 | $18.06 | $18.96 | 40,100 | — | — |
| 2002-07-12 | $16.81 | $17.65 | 51,200 | — | — |
| 2002-07-11 | $17.75 | $18.64 | 9,100 | — | — |
| 2002-07-10 | $17.83 | $18.72 | 19,700 | — | — |
| 2002-07-09 | $18.25 | $19.16 | 24,200 | — | — |
| 2002-07-08 | $17.44 | $18.31 | 26,200 | — | — |
| 2002-07-05 | $17.55 | $18.43 | 16,500 | — | — |
| 2002-07-03 | $17.25 | $18.11 | 154,500 | — | — |
| 2002-07-02 | $17.15 | $18.01 | 22,100 | — | — |
| 2002-07-01 | $18.10 | $19.00 | 60,400 | — | — |
| 2002-06-28 | $18.50 | $19.42 | 217,500 | — | — |
| 2002-06-27 | $17.89 | $18.78 | 22,000 | — | — |
| 2002-06-26 | $17.50 | $18.37 | 18,600 | — | — |
| 2002-06-25 | $17.25 | $18.11 | 17,700 | — | — |
| 2002-06-24 | $17.00 | $17.85 | 22,400 | — | — |
| 2002-06-21 | $17.39 | $18.26 | 36,600 | — | — |
| 2002-06-20 | $16.98 | $17.83 | 24,800 | — | — |
| 2002-06-19 | $17.36 | $18.23 | 19,200 | — | — |
| 2002-06-18 | $17.15 | $18.01 | 28,200 | — | — |
| 2002-06-17 | $17.00 | $17.85 | 40,900 | — | — |
| 2002-06-14 | $16.89 | $17.73 | 11,400 | — | — |
| 2002-06-13 | $16.50 | $17.32 | 35,100 | — | — |
| 2002-06-12 | $16.92 | $17.77 | 12,800 | — | — |
| 2002-06-11 | $16.40 | $17.16 | 7,300 | — | — |
| 2002-06-10 | $16.45 | $17.21 | 33,600 | — | — |
| 2002-06-07 | $16.71 | $17.49 | 20,100 | — | — |
| 2002-06-06 | $16.25 | $17.00 | 25,100 | — | — |
| 2002-06-05 | $16.65 | $17.42 | 28,600 | — | — |
| 2002-06-04 | $16.48 | $17.25 | 31,500 | — | — |
| 2002-06-03 | $16.55 | $17.32 | 43,300 | — | — |
| 2002-05-31 | $17.00 | $17.79 | 84,600 | — | — |
| 2002-05-30 | $17.29 | $18.09 | 23,200 | — | — |
| 2002-05-29 | $17.58 | $18.39 | 18,600 | — | — |
| 2002-05-28 | $17.87 | $18.69 | 12,800 | — | — |
| 2002-05-24 | $17.74 | $18.56 | 23,200 | — | — |
| 2002-05-23 | $17.99 | $18.83 | 13,200 | — | — |
| 2002-05-22 | $17.83 | $18.65 | 41,800 | — | — |
| 2002-05-21 | $18.08 | $18.93 | 11,400 | — | — |
| 2002-05-20 | $17.95 | $18.78 | 52,400 | — | — |
| 2002-05-17 | $18.40 | $19.25 | 37,800 | — | — |
| 2002-05-16 | $18.53 | $19.39 | 79,600 | — | — |
| 2002-05-15 | $18.11 | $18.95 | 155,000 | — | — |
| 2002-05-14 | $17.06 | $17.85 | 50,600 | — | — |
| 2002-05-13 | $17.06 | $17.85 | 37,600 | — | — |
| 2002-05-10 | $17.06 | $17.85 | 74,600 | — | — |
| 2002-05-09 | $17.00 | $17.79 | 231,000 | — | — |
| 2002-05-08 | $16.95 | $17.74 | 86,400 | — | — |
| 2002-05-07 | $16.99 | $17.78 | 60,800 | — | — |
| 2002-05-06 | $16.50 | $17.27 | 110,400 | — | — |
| 2002-05-03 | $16.17 | $16.92 | 124,800 | — | — |
| 2002-05-02 | $16.20 | $16.95 | 78,800 | — | — |
| 2002-05-01 | $16.05 | $16.79 | 51,000 | — | — |
| 2002-04-30 | $16.48 | $17.24 | 26,000 | — | — |
| 2002-04-29 | $16.42 | $17.19 | 11,200 | — | — |
| 2002-04-26 | $16.28 | $17.03 | 15,600 | — | — |
| 2002-04-25 | $16.42 | $17.19 | 8,400 | — | — |
| 2002-04-24 | $16.38 | $17.14 | 13,800 | — | — |
| 2002-04-23 | $16.84 | $17.63 | 25,200 | — | — |
| 2002-04-22 | $16.92 | $17.71 | 29,800 | — | — |
| 2002-04-19 | $17.00 | $17.79 | 14,400 | — | — |
| 2002-04-18 | $17.02 | $17.81 | 1,800 | — | — |
| 2002-04-17 | $16.90 | $17.68 | 40,200 | — | — |
| 2002-04-16 | $17.05 | $17.84 | 20,600 | — | — |
| 2002-04-15 | $17.08 | $17.87 | 35,600 | — | — |
| 2002-04-12 | $17.00 | $17.79 | 35,800 | — | — |
| 2002-04-11 | $16.78 | $17.56 | 71,200 | — | — |
| 2002-04-10 | $17.04 | $17.83 | 34,200 | — | — |
| 2002-04-09 | $16.15 | $16.90 | 7,200 | — | — |
| 2002-04-08 | $16.00 | $16.74 | 7,400 | — | — |
| 2002-04-05 | $16.00 | $16.74 | 42,200 | — | — |
| 2002-04-04 | $15.85 | $16.59 | 28,000 | — | — |
| 2002-04-03 | $15.78 | $16.51 | 56,800 | — | — |
| 2002-04-02 | $15.80 | $16.53 | 79,400 | — | — |
| 2002-04-01 | $15.80 | $16.53 | 81,200 | — | — |
| 2002-03-28 | $16.28 | $17.03 | 68,200 | — | — |
| 2002-03-27 | $15.60 | $16.32 | 37,600 | — | — |
| 2002-03-26 | $15.13 | $15.83 | 21,600 | — | — |
| 2002-03-25 | $14.76 | $15.44 | 9,800 | — | — |
| 2002-03-22 | $14.75 | $15.44 | 24,400 | — | — |
| 2002-03-21 | $14.69 | $15.37 | 6,200 | — | — |
| 2002-03-20 | $14.71 | $15.39 | 55,800 | — | — |
| 2002-03-19 | $14.60 | $15.28 | 40,000 | — | — |
| 2002-03-18 | $14.50 | $15.17 | 2,800 | — | — |
| 2002-03-15 | $14.50 | $15.17 | 17,600 | — | — |
| 2002-03-14 | $14.50 | $15.17 | 53,600 | — | — |
| 2002-03-13 | $14.50 | $15.17 | 131,200 | — | — |
| 2002-03-12 | $14.52 | $15.13 | 106,600 | — | — |
| 2002-03-11 | $14.68 | $15.30 | 86,600 | — | — |
| 2002-03-08 | $14.65 | $15.27 | 5,200 | — | — |
| 2002-03-07 | $14.56 | $15.18 | 19,400 | — | — |
| 2002-03-06 | $14.37 | $14.98 | 36,800 | — | — |
| 2002-03-05 | $14.36 | $14.96 | 22,400 | — | — |
| 2002-03-04 | $14.35 | $14.96 | 91,800 | — | — |
| 2002-03-01 | $14.50 | $15.12 | 16,000 | — | — |
| 2002-02-28 | $14.50 | $15.12 | 14,000 | — | — |
| 2002-02-27 | $14.50 | $15.12 | 1,600 | — | — |
| 2002-02-26 | $14.49 | $15.11 | 64,200 | — | — |
| 2002-02-25 | $14.35 | $14.96 | 10,400 | — | — |
| 2002-02-22 | $14.50 | $15.11 | 15,400 | — | — |
| 2002-02-21 | $14.37 | $14.98 | 28,600 | — | — |
| 2002-02-20 | $14.41 | $15.02 | 7,400 | — | — |
| 2002-02-19 | $14.30 | $14.91 | 39,000 | — | — |
| 2002-02-15 | $14.42 | $15.03 | 4,200 | — | — |
| 2002-02-14 | $14.24 | $14.84 | 6,400 | — | — |
| 2002-02-13 | $14.25 | $14.86 | 6,400 | — | — |
| 2002-02-12 | $14.20 | $14.80 | 7,000 | — | — |
| 2002-02-11 | $14.08 | $14.68 | 7,200 | — | — |
| 2002-02-08 | $14.03 | $14.62 | 6,800 | — | — |
| 2002-02-07 | $13.95 | $14.54 | 2,600 | — | — |
| 2002-02-06 | $14.00 | $14.59 | 5,000 | — | — |
| 2002-02-05 | $14.20 | $14.80 | 9,800 | — | — |
| 2002-02-04 | $14.35 | $14.96 | 17,800 | — | — |
| 2002-02-01 | $14.40 | $15.01 | 28,200 | — | — |
| 2002-01-31 | $14.50 | $15.12 | 25,400 | — | — |
| 2002-01-30 | $14.13 | $14.73 | 1,800 | — | — |
| 2002-01-29 | $14.18 | $14.78 | 23,800 | — | — |
| 2002-01-28 | $14.13 | $14.73 | 19,800 | — | — |
| 2002-01-25 | $14.05 | $14.65 | 5,400 | — | — |
| 2002-01-24 | $14.12 | $14.72 | 12,400 | — | — |
| 2002-01-23 | $14.15 | $14.75 | 112,200 | — | — |
| 2002-01-22 | $14.15 | $14.75 | 406,000 | — | — |
| 2002-01-18 | $14.31 | $14.92 | 5,800 | — | — |
| 2002-01-17 | $14.26 | $14.86 | 8,800 | — | — |
| 2002-01-16 | $14.14 | $14.74 | 86,200 | — | — |
| 2002-01-15 | $13.80 | $14.39 | 3,000 | — | — |
| 2002-01-14 | $13.79 | $14.38 | 7,600 | — | — |
| 2002-01-11 | $13.70 | $14.28 | 14,000 | — | — |
| 2002-01-10 | $13.80 | $14.39 | 5,000 | — | — |
| 2002-01-09 | $13.57 | $14.14 | 5,000 | — | — |
| 2002-01-08 | $13.64 | $14.22 | 1,400 | — | — |
| 2002-01-07 | $13.48 | $14.05 | 8,600 | — | — |
| 2002-01-04 | $13.74 | $14.32 | 41,200 | — | — |
| 2002-01-03 | $13.60 | $14.17 | 800 | — | — |
| 2002-01-02 | $13.54 | $14.11 | 58,800 | — | — |