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
- 1983-12-14 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 | $15.38 | 577,800 | — | — |
| 2002-12-30 | $15.05 | $15.05 | 364,900 | — | — |
| 2002-12-27 | $15.41 | $15.41 | 649,400 | — | — |
| 2002-12-26 | $15.35 | $15.35 | 525,400 | — | — |
| 2002-12-24 | $15.25 | $15.25 | 400,600 | — | — |
| 2002-12-23 | $15.17 | $15.17 | 578,100 | — | — |
| 2002-12-20 | $14.62 | $14.62 | 535,200 | — | — |
| 2002-12-19 | $14.57 | $14.57 | 637,800 | — | — |
| 2002-12-18 | $14.35 | $14.35 | 352,400 | — | — |
| 2002-12-17 | $14.56 | $14.56 | 408,800 | — | — |
| 2002-12-16 | $14.68 | $14.68 | 530,300 | — | — |
| 2002-12-13 | $14.55 | $14.55 | 436,700 | — | — |
| 2002-12-12 | $14.67 | $14.67 | 494,800 | — | — |
| 2002-12-11 | $14.71 | $14.71 | 530,200 | — | — |
| 2002-12-10 | $14.59 | $14.59 | 479,700 | — | — |
| 2002-12-09 | $14.41 | $14.41 | 474,900 | — | — |
| 2002-12-06 | $15.11 | $15.11 | 551,000 | — | — |
| 2002-12-05 | $14.71 | $14.71 | 364,700 | — | — |
| 2002-12-04 | $14.74 | $14.74 | 981,400 | — | — |
| 2002-12-03 | $15.03 | $15.03 | 582,600 | — | — |
| 2002-12-02 | $15.32 | $15.32 | 713,200 | — | — |
| 2002-11-29 | $15.35 | $15.35 | 197,100 | — | — |
| 2002-11-27 | $15.46 | $15.46 | 722,700 | — | — |
| 2002-11-26 | $15.03 | $15.03 | 611,000 | — | — |
| 2002-11-25 | $15.39 | $15.39 | 720,800 | — | — |
| 2002-11-22 | $15.03 | $15.03 | 1,207,800 | — | — |
| 2002-11-21 | $15.11 | $15.11 | 2,419,200 | — | — |
| 2002-11-20 | $13.56 | $13.56 | 700,200 | — | — |
| 2002-11-19 | $12.86 | $12.86 | 1,070,700 | — | — |
| 2002-11-18 | $13.48 | $13.48 | 556,900 | — | — |
| 2002-11-15 | $13.69 | $13.69 | 1,122,500 | — | — |
| 2002-11-14 | $13.54 | $13.54 | 1,209,000 | — | — |
| 2002-11-13 | $13.19 | $13.19 | 779,600 | — | — |
| 2002-11-12 | $13.10 | $13.10 | 812,500 | — | — |
| 2002-11-11 | $13.36 | $13.36 | 623,300 | — | — |
| 2002-11-08 | $13.99 | $13.99 | 571,700 | — | — |
| 2002-11-07 | $13.90 | $13.90 | 1,306,400 | — | — |
| 2002-11-06 | $14.25 | $14.25 | 1,654,200 | — | — |
| 2002-11-05 | $13.44 | $13.44 | 708,000 | — | — |
| 2002-11-04 | $13.14 | $13.14 | 861,200 | — | — |
| 2002-11-01 | $13.52 | $13.52 | 1,542,900 | — | — |
| 2002-10-31 | $12.60 | $12.60 | 1,439,700 | — | — |
| 2002-10-30 | $12.25 | $12.25 | 2,500,500 | — | — |
| 2002-10-29 | $12.59 | $12.59 | 2,563,100 | — | — |
| 2002-10-28 | $13.51 | $13.51 | 1,315,400 | — | — |
| 2002-10-25 | $14.11 | $14.11 | 724,500 | — | — |
| 2002-10-24 | $14.79 | $14.79 | 924,400 | — | — |
| 2002-10-23 | $14.39 | $14.39 | 2,298,500 | — | — |
| 2002-10-22 | $14.39 | $14.39 | 1,073,100 | — | — |
| 2002-10-21 | $14.23 | $14.23 | 1,279,600 | — | — |
| 2002-10-18 | $13.82 | $13.82 | 1,746,000 | — | — |
| 2002-10-17 | $14.01 | $14.01 | 1,984,800 | — | — |
| 2002-10-16 | $14.29 | $14.29 | 1,301,400 | — | — |
| 2002-10-15 | $15.50 | $15.50 | 898,100 | — | — |
| 2002-10-14 | $15.49 | $15.49 | 681,000 | — | — |
| 2002-10-11 | $15.32 | $15.32 | 836,500 | — | — |
| 2002-10-10 | $15.47 | $15.47 | 845,500 | — | — |
| 2002-10-09 | $14.12 | $14.12 | 635,500 | — | — |
| 2002-10-08 | $14.65 | $14.65 | 650,000 | — | — |
| 2002-10-07 | $13.99 | $13.99 | 397,700 | — | — |
| 2002-10-04 | $13.94 | $13.94 | 505,500 | — | — |
| 2002-10-03 | $14.66 | $14.66 | 815,500 | — | — |
| 2002-10-02 | $14.75 | $14.75 | 1,249,700 | — | — |
| 2002-10-01 | $14.25 | $14.25 | 1,207,100 | — | — |
| 2002-09-30 | $14.18 | $14.18 | 969,800 | — | — |
| 2002-09-27 | $14.25 | $14.25 | 906,500 | — | — |
| 2002-09-26 | $15.08 | $15.08 | 2,050,200 | — | — |
| 2002-09-25 | $14.30 | $14.30 | 8,433,800 | — | — |
| 2002-09-24 | $16.25 | $16.25 | 853,100 | — | — |
| 2002-09-23 | $15.92 | $15.92 | 682,100 | — | — |
| 2002-09-20 | $16.58 | $16.58 | 1,182,600 | — | — |
| 2002-09-19 | $17.00 | $17.00 | 2,116,400 | — | — |
| 2002-09-18 | $17.52 | $17.52 | 753,100 | — | — |
| 2002-09-17 | $17.74 | $17.74 | 970,100 | — | — |
| 2002-09-16 | $18.00 | $18.00 | 1,417,900 | — | — |
| 2002-09-13 | $18.42 | $18.42 | 940,600 | — | — |
| 2002-09-12 | $19.15 | $19.15 | 662,800 | — | — |
| 2002-09-11 | $19.38 | $19.38 | 1,468,000 | — | — |
| 2002-09-10 | $18.76 | $18.76 | 1,272,600 | — | — |
| 2002-09-09 | $19.14 | $19.14 | 1,139,600 | — | — |
| 2002-09-06 | $18.67 | $18.67 | 1,015,100 | — | — |
| 2002-09-05 | $17.59 | $17.59 | 742,200 | — | — |
| 2002-09-04 | $18.00 | $18.00 | 629,900 | — | — |
| 2002-09-03 | $17.29 | $17.29 | 590,200 | — | — |
| 2002-08-30 | $17.65 | $17.65 | 475,200 | — | — |
| 2002-08-29 | $17.95 | $17.95 | 1,034,600 | — | — |
| 2002-08-28 | $17.25 | $17.25 | 1,056,700 | — | — |
| 2002-08-27 | $17.26 | $17.26 | 1,331,600 | — | — |
| 2002-08-26 | $17.20 | $17.20 | 479,900 | — | — |
| 2002-08-23 | $17.49 | $17.49 | 285,600 | — | — |
| 2002-08-22 | $17.69 | $17.69 | 673,200 | — | — |
| 2002-08-21 | $17.45 | $17.45 | 356,500 | — | — |
| 2002-08-20 | $17.22 | $17.22 | 531,200 | — | — |
| 2002-08-19 | $17.24 | $17.24 | 478,300 | — | — |
| 2002-08-16 | $17.30 | $17.30 | 437,100 | — | — |
| 2002-08-15 | $17.04 | $17.04 | 462,100 | — | — |
| 2002-08-14 | $17.11 | $17.11 | 413,100 | — | — |
| 2002-08-13 | $16.43 | $16.43 | 562,800 | — | — |
| 2002-08-12 | $16.46 | $16.46 | 355,200 | — | — |
| 2002-08-09 | $16.32 | $16.32 | 290,300 | — | — |
| 2002-08-08 | $16.71 | $16.71 | 609,800 | — | — |
| 2002-08-07 | $16.35 | $16.35 | 996,800 | — | — |
| 2002-08-06 | $15.79 | $15.79 | 747,800 | — | — |
| 2002-08-05 | $15.13 | $15.13 | 660,100 | — | — |
| 2002-08-02 | $15.93 | $15.93 | 766,000 | — | — |
| 2002-08-01 | $15.99 | $15.99 | 840,600 | — | — |
| 2002-07-31 | $15.86 | $15.86 | 470,200 | — | — |
| 2002-07-30 | $15.43 | $15.43 | 741,000 | — | — |
| 2002-07-29 | $14.93 | $14.93 | 548,100 | — | — |
| 2002-07-26 | $14.88 | $14.88 | 999,700 | — | — |
| 2002-07-25 | $14.52 | $14.52 | 984,700 | — | — |
| 2002-07-24 | $14.48 | $14.48 | 1,219,000 | — | — |
| 2002-07-23 | $12.67 | $12.67 | 667,500 | — | — |
| 2002-07-22 | $13.33 | $13.33 | 1,171,200 | — | — |
| 2002-07-19 | $13.49 | $13.49 | 1,371,300 | — | — |
| 2002-07-18 | $13.76 | $13.76 | 1,237,200 | — | — |
| 2002-07-17 | $15.89 | $15.89 | 745,300 | — | — |
| 2002-07-16 | $15.91 | $15.91 | 409,100 | — | — |
| 2002-07-15 | $15.01 | $15.01 | 1,099,700 | — | — |
| 2002-07-12 | $15.71 | $15.71 | 453,000 | — | — |
| 2002-07-11 | $15.89 | $15.89 | 661,400 | — | — |
| 2002-07-10 | $16.27 | $16.27 | 545,400 | — | — |
| 2002-07-09 | $17.02 | $17.02 | 580,500 | — | — |
| 2002-07-08 | $16.98 | $16.98 | 309,500 | — | — |
| 2002-07-05 | $17.07 | $17.07 | 248,500 | — | — |
| 2002-07-03 | $16.86 | $16.86 | 228,000 | — | — |
| 2002-07-02 | $15.83 | $15.83 | 1,316,700 | — | — |
| 2002-07-01 | $16.48 | $16.48 | 619,800 | — | — |
| 2002-06-28 | $17.49 | $17.49 | 985,600 | — | — |
| 2002-06-27 | $17.02 | $17.02 | 787,700 | — | — |
| 2002-06-26 | $16.80 | $16.80 | 713,700 | — | — |
| 2002-06-25 | $16.65 | $16.65 | 599,800 | — | — |
| 2002-06-24 | $16.98 | $16.98 | 869,700 | — | — |
| 2002-06-21 | $17.08 | $17.08 | 1,440,700 | — | — |
| 2002-06-20 | $17.27 | $17.27 | 593,900 | — | — |
| 2002-06-19 | $17.25 | $17.25 | 473,300 | — | — |
| 2002-06-18 | $17.30 | $17.30 | 872,400 | — | — |
| 2002-06-17 | $17.49 | $17.49 | 733,200 | — | — |
| 2002-06-14 | $16.85 | $16.85 | 1,078,700 | — | — |
| 2002-06-13 | $17.26 | $17.26 | 1,349,700 | — | — |
| 2002-06-12 | $17.41 | $17.41 | 478,400 | — | — |
| 2002-06-11 | $17.21 | $17.21 | 1,144,100 | — | — |
| 2002-06-10 | $17.31 | $17.31 | 489,200 | — | — |
| 2002-06-07 | $17.04 | $17.04 | 510,400 | — | — |
| 2002-06-06 | $16.84 | $16.84 | 594,200 | — | — |
| 2002-06-05 | $17.29 | $17.29 | 537,100 | — | — |
| 2002-06-04 | $17.06 | $17.06 | 561,800 | — | — |
| 2002-06-03 | $17.24 | $17.24 | 677,300 | — | — |
| 2002-05-31 | $17.78 | $17.78 | 1,255,600 | — | — |
| 2002-05-30 | $17.29 | $17.29 | 772,000 | — | — |
| 2002-05-29 | $16.80 | $16.80 | 216,800 | — | — |
| 2002-05-28 | $16.46 | $16.46 | 491,700 | — | — |
| 2002-05-24 | $16.75 | $16.75 | 732,800 | — | — |
| 2002-05-23 | $16.95 | $16.95 | 699,700 | — | — |
| 2002-05-22 | $16.68 | $16.68 | 388,400 | — | — |
| 2002-05-21 | $16.96 | $16.96 | 784,200 | — | — |
| 2002-05-20 | $16.86 | $16.86 | 525,700 | — | — |
| 2002-05-17 | $17.29 | $17.29 | 899,200 | — | — |
| 2002-05-16 | $16.75 | $16.75 | 850,100 | — | — |
| 2002-05-15 | $16.56 | $16.56 | 613,200 | — | — |
| 2002-05-14 | $16.41 | $16.41 | 655,800 | — | — |
| 2002-05-13 | $15.70 | $15.70 | 348,400 | — | — |
| 2002-05-10 | $15.42 | $15.42 | 311,400 | — | — |
| 2002-05-09 | $15.32 | $15.32 | 348,500 | — | — |
| 2002-05-08 | $15.54 | $15.54 | 691,900 | — | — |
| 2002-05-07 | $14.90 | $14.90 | 611,500 | — | — |
| 2002-05-06 | $15.02 | $15.02 | 271,000 | — | — |
| 2002-05-03 | $15.09 | $15.09 | 488,800 | — | — |
| 2002-05-02 | $15.19 | $15.19 | 1,050,300 | — | — |
| 2002-05-01 | $15.88 | $15.88 | 704,300 | — | — |
| 2002-04-30 | $16.63 | $16.63 | 318,600 | — | — |
| 2002-04-29 | $16.31 | $16.31 | 237,500 | — | — |
| 2002-04-26 | $16.16 | $16.16 | 509,600 | — | — |
| 2002-04-25 | $16.42 | $16.42 | 263,600 | — | — |
| 2002-04-24 | $15.86 | $15.86 | 231,600 | — | — |
| 2002-04-23 | $16.23 | $16.23 | 382,000 | — | — |
| 2002-04-22 | $16.48 | $16.48 | 229,800 | — | — |
| 2002-04-19 | $16.57 | $16.57 | 363,500 | — | — |
| 2002-04-18 | $16.20 | $16.20 | 304,600 | — | — |
| 2002-04-17 | $16.40 | $16.40 | 277,500 | — | — |
| 2002-04-16 | $16.75 | $16.75 | 577,400 | — | — |
| 2002-04-15 | $16.20 | $16.20 | 561,400 | — | — |
| 2002-04-12 | $16.27 | $16.27 | 391,900 | — | — |
| 2002-04-11 | $15.23 | $15.23 | 1,003,600 | — | — |
| 2002-04-10 | $15.25 | $15.25 | 450,100 | — | — |
| 2002-04-09 | $15.46 | $15.46 | 324,200 | — | — |
| 2002-04-08 | $15.85 | $15.85 | 473,800 | — | — |
| 2002-04-05 | $15.63 | $15.63 | 452,600 | — | — |
| 2002-04-04 | $15.51 | $15.51 | 1,353,700 | — | — |
| 2002-04-03 | $16.12 | $16.12 | 713,200 | — | — |
| 2002-04-02 | $16.45 | $16.45 | 522,000 | — | — |
| 2002-04-01 | $16.97 | $16.97 | 750,400 | — | — |
| 2002-03-28 | $17.14 | $17.14 | 1,310,300 | — | — |
| 2002-03-27 | $17.09 | $17.09 | 918,200 | — | — |
| 2002-03-26 | $17.05 | $17.05 | 832,900 | — | — |
| 2002-03-25 | $16.95 | $16.95 | 852,900 | — | — |
| 2002-03-22 | $17.10 | $17.10 | 1,717,700 | — | — |
| 2002-03-21 | $17.07 | $17.07 | 1,643,100 | — | — |
| 2002-03-20 | $16.70 | $16.70 | 346,900 | — | — |
| 2002-03-19 | $17.08 | $17.08 | 621,300 | — | — |
| 2002-03-18 | $16.61 | $16.61 | 652,200 | — | — |
| 2002-03-15 | $16.00 | $16.00 | 553,800 | — | — |
| 2002-03-14 | $16.46 | $16.46 | 846,700 | — | — |
| 2002-03-13 | $16.44 | $16.44 | 379,600 | — | — |
| 2002-03-12 | $16.69 | $16.69 | 707,200 | — | — |
| 2002-03-11 | $16.91 | $16.91 | 805,000 | — | — |
| 2002-03-08 | $16.04 | $16.04 | 523,100 | — | — |
| 2002-03-07 | $15.75 | $15.75 | 431,000 | — | — |
| 2002-03-06 | $15.78 | $15.78 | 863,200 | — | — |
| 2002-03-05 | $15.74 | $15.74 | 826,300 | — | — |
| 2002-03-04 | $15.59 | $15.59 | 2,198,500 | — | — |
| 2002-03-01 | $14.69 | $14.69 | 1,388,300 | — | — |
| 2002-02-28 | $14.60 | $14.60 | 1,463,000 | — | — |
| 2002-02-27 | $14.66 | $14.66 | 1,006,200 | — | — |
| 2002-02-26 | $14.74 | $14.74 | 766,400 | — | — |
| 2002-02-25 | $14.49 | $14.49 | 550,600 | — | — |
| 2002-02-22 | $14.14 | $14.14 | 528,800 | — | — |
| 2002-02-21 | $13.86 | $13.86 | 1,116,100 | — | — |
| 2002-02-20 | $13.97 | $13.97 | 470,700 | — | — |
| 2002-02-19 | $13.70 | $13.70 | 1,089,500 | — | — |
| 2002-02-15 | $13.84 | $13.84 | 1,163,400 | — | — |
| 2002-02-14 | $14.10 | $14.10 | 1,028,300 | — | — |
| 2002-02-13 | $13.75 | $13.75 | 1,847,900 | — | — |
| 2002-02-12 | $13.40 | $13.40 | 1,518,700 | — | — |
| 2002-02-11 | $13.29 | $13.29 | 1,639,300 | — | — |
| 2002-02-08 | $13.30 | $13.30 | 1,426,300 | — | — |
| 2002-02-07 | $12.95 | $12.95 | 1,291,900 | — | — |
| 2002-02-06 | $13.07 | $13.07 | 2,213,900 | — | — |
| 2002-02-05 | $12.85 | $12.85 | 3,671,400 | — | — |
| 2002-02-04 | $12.94 | $12.94 | 2,332,800 | — | — |
| 2002-02-01 | $13.67 | $13.67 | 3,376,600 | — | — |
| 2002-01-31 | $14.04 | $14.04 | 3,822,400 | — | — |
| 2002-01-30 | $14.00 | $14.00 | 2,555,200 | — | — |
| 2002-01-29 | $14.29 | $14.29 | 2,454,000 | — | — |
| 2002-01-28 | $15.88 | $15.88 | 492,500 | — | — |
| 2002-01-25 | $16.20 | $16.20 | 666,400 | — | — |
| 2002-01-24 | $16.21 | $16.21 | 610,700 | — | — |
| 2002-01-23 | $16.17 | $16.17 | 2,027,200 | — | — |
| 2002-01-22 | $16.75 | $16.75 | 930,200 | — | — |
| 2002-01-18 | $17.12 | $17.12 | 700,300 | — | — |
| 2002-01-17 | $17.32 | $17.32 | 853,600 | — | — |
| 2002-01-16 | $18.03 | $18.03 | 576,400 | — | — |
| 2002-01-15 | $19.15 | $19.15 | 1,181,400 | — | — |
| 2002-01-14 | $18.25 | $18.25 | 436,100 | — | — |
| 2002-01-11 | $18.55 | $18.55 | 345,300 | — | — |
| 2002-01-10 | $18.94 | $18.94 | 1,200,900 | — | — |
| 2002-01-09 | $19.05 | $19.05 | 1,264,600 | — | — |
| 2002-01-08 | $19.05 | $19.05 | 2,202,100 | — | — |
| 2002-01-07 | $18.21 | $18.21 | 924,100 | — | — |
| 2002-01-04 | $18.34 | $18.34 | 1,264,500 | — | — |
| 2002-01-03 | $17.99 | $17.99 | 434,400 | — | — |
| 2002-01-02 | $17.94 | $17.94 | 416,100 | — | — |