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
- 1992-06-16 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 | $17.82 | $18.55 | 136,000 | — | — |
| 2002-12-30 | $17.57 | $18.29 | 80,200 | — | — |
| 2002-12-27 | $17.62 | $18.34 | 68,500 | — | — |
| 2002-12-26 | $17.70 | $18.42 | 43,200 | — | — |
| 2002-12-24 | $17.68 | $18.40 | 101,300 | — | — |
| 2002-12-23 | $17.46 | $18.17 | 222,600 | — | — |
| 2002-12-20 | $16.90 | $17.59 | 82,700 | — | — |
| 2002-12-19 | $16.55 | $17.23 | 119,700 | — | — |
| 2002-12-18 | $16.62 | $17.30 | 54,900 | — | — |
| 2002-12-17 | $16.57 | $17.25 | 81,200 | — | — |
| 2002-12-16 | $16.60 | $17.28 | 325,100 | — | — |
| 2002-12-13 | $16.88 | $17.57 | 362,700 | — | — |
| 2002-12-12 | $17.41 | $18.12 | 224,500 | — | — |
| 2002-12-11 | $18.31 | $19.06 | 40,400 | — | — |
| 2002-12-10 | $18.38 | $19.13 | 132,000 | — | — |
| 2002-12-09 | $17.90 | $18.63 | 135,400 | — | — |
| 2002-12-06 | $17.70 | $18.42 | 229,500 | — | — |
| 2002-12-05 | $17.75 | $18.48 | 27,700 | — | — |
| 2002-12-04 | $17.60 | $18.32 | 76,900 | — | — |
| 2002-12-03 | $17.86 | $18.59 | 38,100 | — | — |
| 2002-12-02 | $17.85 | $18.58 | 148,700 | — | — |
| 2002-11-29 | $17.69 | $18.41 | 51,800 | — | — |
| 2002-11-27 | $17.85 | $18.58 | 52,800 | — | — |
| 2002-11-26 | $17.60 | $18.32 | 108,300 | — | — |
| 2002-11-25 | $17.51 | $18.23 | 75,900 | — | — |
| 2002-11-22 | $17.28 | $17.99 | 279,000 | — | — |
| 2002-11-21 | $17.40 | $18.11 | 270,500 | — | — |
| 2002-11-20 | $18.00 | $18.74 | 90,400 | — | — |
| 2002-11-19 | $18.15 | $18.89 | 132,500 | — | — |
| 2002-11-18 | $18.85 | $19.62 | 30,500 | — | — |
| 2002-11-15 | $18.90 | $19.67 | 77,800 | — | — |
| 2002-11-14 | $18.99 | $19.77 | 45,400 | — | — |
| 2002-11-13 | $19.00 | $19.78 | 119,600 | — | — |
| 2002-11-12 | $18.82 | $19.59 | 49,100 | — | — |
| 2002-11-11 | $18.95 | $19.72 | 25,500 | — | — |
| 2002-11-08 | $18.99 | $19.77 | 71,100 | — | — |
| 2002-11-07 | $19.15 | $19.93 | 110,700 | — | — |
| 2002-11-06 | $18.90 | $19.67 | 234,700 | — | — |
| 2002-11-05 | $18.65 | $19.41 | 136,600 | — | — |
| 2002-11-04 | $18.51 | $19.27 | 75,700 | — | — |
| 2002-11-01 | $18.23 | $18.98 | 128,000 | — | — |
| 2002-10-31 | $18.50 | $19.26 | 177,200 | — | — |
| 2002-10-30 | $18.33 | $19.08 | 44,300 | — | — |
| 2002-10-29 | $18.42 | $19.17 | 46,600 | — | — |
| 2002-10-28 | $18.47 | $19.23 | 83,100 | — | — |
| 2002-10-25 | $18.34 | $19.09 | 65,400 | — | — |
| 2002-10-24 | $18.24 | $18.99 | 61,100 | — | — |
| 2002-10-23 | $18.25 | $19.00 | 113,000 | — | — |
| 2002-10-22 | $18.10 | $18.84 | 53,300 | — | — |
| 2002-10-21 | $18.30 | $19.05 | 28,900 | — | — |
| 2002-10-18 | $18.27 | $19.02 | 95,500 | — | — |
| 2002-10-17 | $17.93 | $18.66 | 170,000 | — | — |
| 2002-10-16 | $17.50 | $18.22 | 195,300 | — | — |
| 2002-10-15 | $16.60 | $17.28 | 123,100 | — | — |
| 2002-10-14 | $15.55 | $16.19 | 30,200 | — | — |
| 2002-10-11 | $15.79 | $16.44 | 129,300 | — | — |
| 2002-10-10 | $15.45 | $16.08 | 121,300 | — | — |
| 2002-10-09 | $15.45 | $16.08 | 161,600 | — | — |
| 2002-10-08 | $15.80 | $16.45 | 100,300 | — | — |
| 2002-10-07 | $15.60 | $16.24 | 123,700 | — | — |
| 2002-10-04 | $15.28 | $15.90 | 109,100 | — | — |
| 2002-10-03 | $15.36 | $15.99 | 83,800 | — | — |
| 2002-10-02 | $15.39 | $16.02 | 115,900 | — | — |
| 2002-10-01 | $15.44 | $16.07 | 103,000 | — | — |
| 2002-09-30 | $15.15 | $15.77 | 162,200 | — | — |
| 2002-09-27 | $15.00 | $15.61 | 78,400 | — | — |
| 2002-09-26 | $14.89 | $15.50 | 108,500 | — | — |
| 2002-09-25 | $14.88 | $15.49 | 67,100 | — | — |
| 2002-09-24 | $14.24 | $14.82 | 94,400 | — | — |
| 2002-09-23 | $14.06 | $14.63 | 131,200 | — | — |
| 2002-09-20 | $14.50 | $15.09 | 71,300 | — | — |
| 2002-09-19 | $15.00 | $15.61 | 47,100 | — | — |
| 2002-09-18 | $15.07 | $15.69 | 34,400 | — | — |
| 2002-09-17 | $15.00 | $15.61 | 32,500 | — | — |
| 2002-09-16 | $15.30 | $15.93 | 55,300 | — | — |
| 2002-09-13 | $15.27 | $15.89 | 96,500 | — | — |
| 2002-09-12 | $14.85 | $15.46 | 85,600 | — | — |
| 2002-09-11 | $15.19 | $15.81 | 29,300 | — | — |
| 2002-09-10 | $15.25 | $15.87 | 85,100 | — | — |
| 2002-09-09 | $15.39 | $16.02 | 51,600 | — | — |
| 2002-09-06 | $15.70 | $16.34 | 105,100 | — | — |
| 2002-09-05 | $15.75 | $16.39 | 118,100 | — | — |
| 2002-09-04 | $16.33 | $17.00 | 90,000 | — | — |
| 2002-09-03 | $16.40 | $17.07 | 156,300 | — | — |
| 2002-08-30 | $16.50 | $17.17 | 185,600 | — | — |
| 2002-08-29 | $17.45 | $18.16 | 97,500 | — | — |
| 2002-08-28 | $16.55 | $17.23 | 29,900 | — | — |
| 2002-08-27 | $16.42 | $17.09 | 93,100 | — | — |
| 2002-08-26 | $16.49 | $17.16 | 22,300 | — | — |
| 2002-08-23 | $16.50 | $17.17 | 43,900 | — | — |
| 2002-08-22 | $16.64 | $17.32 | 23,300 | — | — |
| 2002-08-21 | $16.70 | $17.38 | 35,100 | — | — |
| 2002-08-20 | $16.48 | $17.15 | 47,500 | — | — |
| 2002-08-19 | $16.39 | $17.06 | 42,000 | — | — |
| 2002-08-16 | $16.48 | $17.15 | 68,300 | — | — |
| 2002-08-15 | $16.41 | $17.08 | 126,600 | — | — |
| 2002-08-14 | $16.51 | $17.19 | 36,800 | — | — |
| 2002-08-13 | $16.58 | $17.26 | 23,500 | — | — |
| 2002-08-12 | $16.39 | $17.06 | 25,600 | — | — |
| 2002-08-09 | $16.82 | $17.51 | 81,600 | — | — |
| 2002-08-08 | $16.31 | $16.98 | 74,400 | — | — |
| 2002-08-07 | $16.45 | $17.12 | 73,100 | — | — |
| 2002-08-06 | $16.26 | $16.92 | 94,800 | — | — |
| 2002-08-05 | $15.99 | $16.64 | 22,500 | — | — |
| 2002-08-02 | $16.25 | $16.91 | 53,900 | — | — |
| 2002-08-01 | $16.26 | $16.92 | 78,500 | — | — |
| 2002-07-31 | $16.65 | $17.33 | 145,100 | — | — |
| 2002-07-30 | $16.37 | $17.04 | 232,500 | — | — |
| 2002-07-29 | $16.59 | $17.27 | 156,900 | — | — |
| 2002-07-26 | $16.38 | $17.05 | 57,200 | — | — |
| 2002-07-25 | $16.17 | $16.83 | 101,200 | — | — |
| 2002-07-24 | $16.19 | $16.85 | 142,800 | — | — |
| 2002-07-23 | $15.43 | $16.06 | 180,000 | — | — |
| 2002-07-22 | $15.74 | $16.38 | 309,000 | — | — |
| 2002-07-19 | $15.99 | $16.64 | 430,000 | — | — |
| 2002-07-18 | $16.07 | $16.73 | 351,700 | — | — |
| 2002-07-17 | $15.32 | $15.95 | 116,400 | — | — |
| 2002-07-16 | $15.48 | $16.11 | 285,700 | — | — |
| 2002-07-15 | $14.65 | $15.25 | 545,300 | — | — |
| 2002-07-12 | $15.48 | $16.11 | 286,200 | — | — |
| 2002-07-11 | $16.48 | $17.15 | 265,300 | — | — |
| 2002-07-10 | $17.30 | $18.01 | 106,900 | — | — |
| 2002-07-09 | $17.44 | $18.15 | 273,300 | — | — |
| 2002-07-08 | $17.92 | $18.65 | 121,500 | — | — |
| 2002-07-05 | $18.27 | $19.02 | 79,200 | — | — |
| 2002-07-03 | $18.00 | $18.74 | 284,300 | — | — |
| 2002-07-02 | $17.93 | $18.66 | 249,300 | — | — |
| 2002-07-01 | $18.22 | $18.97 | 200,500 | — | — |
| 2002-06-28 | $18.99 | $19.77 | 211,400 | — | — |
| 2002-06-27 | $18.64 | $19.40 | 224,200 | — | — |
| 2002-06-26 | $17.53 | $18.25 | 162,100 | — | — |
| 2002-06-25 | $17.32 | $18.03 | 237,300 | — | — |
| 2002-06-24 | $17.73 | $18.46 | 234,100 | — | — |
| 2002-06-21 | $18.14 | $18.88 | 53,600 | — | — |
| 2002-06-20 | $18.26 | $19.01 | 51,800 | — | — |
| 2002-06-19 | $18.19 | $18.93 | 63,600 | — | — |
| 2002-06-18 | $18.31 | $19.06 | 87,800 | — | — |
| 2002-06-17 | $18.83 | $19.60 | 43,900 | — | — |
| 2002-06-14 | $18.74 | $19.51 | 248,300 | — | — |
| 2002-06-13 | $18.41 | $19.16 | 855,500 | — | — |
| 2002-06-12 | $17.97 | $18.70 | 71,300 | — | — |
| 2002-06-11 | $18.47 | $19.23 | 106,200 | — | — |
| 2002-06-10 | $18.91 | $19.68 | 131,400 | — | — |
| 2002-06-07 | $18.50 | $19.26 | 182,200 | — | — |
| 2002-06-06 | $18.12 | $18.86 | 49,900 | — | — |
| 2002-06-05 | $18.15 | $18.89 | 205,900 | — | — |
| 2002-06-04 | $18.00 | $18.74 | 281,900 | — | — |
| 2002-06-03 | $18.41 | $19.16 | 143,800 | — | — |
| 2002-05-31 | $18.90 | $19.67 | 97,300 | — | — |
| 2002-05-30 | $18.99 | $19.77 | 85,500 | — | — |
| 2002-05-29 | $19.05 | $19.83 | 132,400 | — | — |
| 2002-05-28 | $19.25 | $20.04 | 115,100 | — | — |
| 2002-05-24 | $19.14 | $19.92 | 155,200 | — | — |
| 2002-05-23 | $19.15 | $19.93 | 247,600 | — | — |
| 2002-05-22 | $19.18 | $19.96 | 88,800 | — | — |
| 2002-05-21 | $19.35 | $20.14 | 100,700 | — | — |
| 2002-05-20 | $19.20 | $19.99 | 86,400 | — | — |
| 2002-05-17 | $19.43 | $20.22 | 44,000 | — | — |
| 2002-05-16 | $19.32 | $20.11 | 128,300 | — | — |
| 2002-05-15 | $19.34 | $20.13 | 146,300 | — | — |
| 2002-05-14 | $19.50 | $20.30 | 438,100 | — | — |
| 2002-05-13 | $19.95 | $20.77 | 91,500 | — | — |
| 2002-05-10 | $20.08 | $20.90 | 142,000 | — | — |
| 2002-05-09 | $20.28 | $21.11 | 156,600 | — | — |
| 2002-05-08 | $19.97 | $20.79 | 98,700 | — | — |
| 2002-05-07 | $19.90 | $20.71 | 139,600 | — | — |
| 2002-05-06 | $20.26 | $21.09 | 109,000 | — | — |
| 2002-05-03 | $19.97 | $20.79 | 261,000 | — | — |
| 2002-05-02 | $20.06 | $20.88 | 200,400 | — | — |
| 2002-05-01 | $20.11 | $20.93 | 139,900 | — | — |
| 2002-04-30 | $20.22 | $21.05 | 162,600 | — | — |
| 2002-04-29 | $20.40 | $21.23 | 328,400 | — | — |
| 2002-04-26 | $21.00 | $21.86 | 267,600 | — | — |
| 2002-04-25 | $20.40 | $21.23 | 141,700 | — | — |
| 2002-04-24 | $20.53 | $21.37 | 163,500 | — | — |
| 2002-04-23 | $20.56 | $21.40 | 352,500 | — | — |
| 2002-04-22 | $20.67 | $21.52 | 163,000 | — | — |
| 2002-04-19 | $21.08 | $21.94 | 108,600 | — | — |
| 2002-04-18 | $20.37 | $21.20 | 332,600 | — | — |
| 2002-04-17 | $20.49 | $21.33 | 138,200 | — | — |
| 2002-04-16 | $20.55 | $21.39 | 197,700 | — | — |
| 2002-04-15 | $20.33 | $21.16 | 233,900 | — | — |
| 2002-04-12 | $21.13 | $21.99 | 322,900 | — | — |
| 2002-04-11 | $21.05 | $21.91 | 404,200 | — | — |
| 2002-04-10 | $20.73 | $21.58 | 325,800 | — | — |
| 2002-04-09 | $19.58 | $20.38 | 382,800 | — | — |
| 2002-04-08 | $19.29 | $20.08 | 142,200 | — | — |
| 2002-04-05 | $19.36 | $20.15 | 356,100 | — | — |
| 2002-04-04 | $19.11 | $19.89 | 902,500 | — | — |
| 2002-04-03 | $19.11 | $19.89 | 1,446,400 | — | — |
| 2002-04-02 | $18.52 | $19.28 | 135,000 | — | — |
| 2002-04-01 | $18.81 | $19.58 | 172,600 | — | — |
| 2002-03-28 | $18.89 | $19.66 | 122,900 | — | — |
| 2002-03-27 | $18.80 | $19.57 | 202,300 | — | — |
| 2002-03-26 | $18.10 | $18.84 | 106,100 | — | — |
| 2002-03-25 | $18.44 | $19.19 | 305,100 | — | — |
| 2002-03-22 | $18.30 | $19.05 | 156,800 | — | — |
| 2002-03-21 | $18.41 | $19.16 | 1,126,500 | — | — |
| 2002-03-20 | $18.77 | $19.54 | 215,300 | — | — |
| 2002-03-19 | $18.78 | $19.55 | 187,500 | — | — |
| 2002-03-18 | $18.13 | $18.87 | 137,700 | — | — |
| 2002-03-15 | $17.82 | $18.55 | 87,100 | — | — |
| 2002-03-14 | $17.62 | $18.34 | 62,400 | — | — |
| 2002-03-13 | $17.69 | $18.41 | 57,800 | — | — |
| 2002-03-12 | $17.97 | $18.70 | 105,700 | — | — |
| 2002-03-11 | $17.74 | $18.47 | 159,200 | — | — |
| 2002-03-08 | $17.86 | $18.59 | 64,500 | — | — |
| 2002-03-07 | $17.83 | $18.56 | 75,400 | — | — |
| 2002-03-06 | $17.97 | $18.70 | 667,500 | — | — |
| 2002-03-05 | $17.93 | $18.66 | 162,800 | — | — |
| 2002-03-04 | $18.00 | $18.74 | 105,500 | — | — |
| 2002-03-01 | $18.13 | $18.87 | 385,000 | — | — |
| 2002-02-28 | $17.98 | $18.72 | 247,900 | — | — |
| 2002-02-27 | $17.66 | $18.38 | 315,000 | — | — |
| 2002-02-26 | $17.49 | $18.21 | 359,900 | — | — |
| 2002-02-25 | $17.43 | $18.14 | 585,500 | — | — |
| 2002-02-22 | $18.36 | $19.11 | 412,700 | — | — |
| 2002-02-21 | $18.64 | $19.40 | 428,800 | — | — |
| 2002-02-20 | $18.77 | $19.54 | 492,900 | — | — |
| 2002-02-19 | $18.89 | $19.66 | 866,300 | — | — |
| 2002-02-15 | $17.84 | $18.57 | 157,700 | — | — |
| 2002-02-14 | $17.87 | $18.60 | 211,100 | — | — |
| 2002-02-13 | $17.79 | $18.52 | 136,700 | — | — |
| 2002-02-12 | $17.65 | $18.37 | 81,500 | — | — |
| 2002-02-11 | $17.42 | $18.13 | 192,000 | — | — |
| 2002-02-08 | $17.12 | $17.82 | 100,700 | — | — |
| 2002-02-07 | $17.17 | $17.87 | 135,100 | — | — |
| 2002-02-06 | $17.47 | $18.18 | 190,000 | — | — |
| 2002-02-05 | $17.50 | $18.22 | 495,600 | — | — |
| 2002-02-04 | $17.57 | $18.29 | 394,400 | — | — |
| 2002-02-01 | $17.92 | $18.65 | 978,500 | — | — |
| 2002-01-31 | $17.03 | $17.73 | 946,500 | — | — |
| 2002-01-30 | $16.40 | $17.07 | 149,800 | — | — |
| 2002-01-29 | $16.11 | $16.77 | 200,700 | — | — |
| 2002-01-28 | $15.90 | $16.55 | 160,500 | — | — |
| 2002-01-25 | $15.54 | $16.18 | 105,400 | — | — |
| 2002-01-24 | $15.31 | $15.94 | 79,600 | — | — |
| 2002-01-23 | $15.34 | $15.97 | 287,800 | — | — |
| 2002-01-22 | $15.30 | $15.93 | 294,300 | — | — |
| 2002-01-18 | $15.00 | $15.61 | 172,600 | — | — |
| 2002-01-17 | $14.67 | $15.27 | 99,300 | — | — |
| 2002-01-16 | $14.73 | $15.33 | 128,100 | — | — |
| 2002-01-15 | $14.76 | $15.36 | 556,500 | — | — |
| 2002-01-14 | $14.88 | $15.49 | 198,500 | — | — |
| 2002-01-11 | $15.04 | $15.66 | 368,500 | — | — |
| 2002-01-10 | $15.15 | $15.77 | 844,600 | — | — |
| 2002-01-09 | $14.76 | $15.36 | 907,100 | — | — |
| 2002-01-08 | $14.54 | $15.13 | 1,633,900 | — | — |
| 2002-01-07 | $14.61 | $15.21 | 449,300 | — | — |
| 2002-01-04 | $15.46 | $16.09 | 140,000 | — | — |
| 2002-01-03 | $15.70 | $16.34 | 201,700 | — | — |
| 2002-01-02 | $15.88 | $16.53 | 284,000 | — | — |