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
- 1993-04-28 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 | $16.70 | $19.89 | 932,200 | — | — |
| 2002-12-30 | $16.57 | $19.74 | 803,000 | — | — |
| 2002-12-27 | $16.61 | $19.78 | 732,300 | — | — |
| 2002-12-26 | $17.07 | $20.33 | 498,600 | — | — |
| 2002-12-24 | $17.24 | $20.53 | 312,200 | — | — |
| 2002-12-23 | $17.43 | $20.76 | 874,700 | — | — |
| 2002-12-20 | $17.72 | $21.11 | 3,041,500 | — | — |
| 2002-12-19 | $18.81 | $22.40 | 726,100 | — | — |
| 2002-12-18 | $19.15 | $22.81 | 323,700 | — | — |
| 2002-12-17 | $19.06 | $22.70 | 570,400 | — | — |
| 2002-12-16 | $19.38 | $23.08 | 697,900 | — | — |
| 2002-12-13 | $19.29 | $22.98 | 502,700 | — | — |
| 2002-12-12 | $19.57 | $23.31 | 989,900 | — | — |
| 2002-12-11 | $18.98 | $22.61 | 716,900 | — | — |
| 2002-12-10 | $18.96 | $22.43 | 1,473,000 | — | — |
| 2002-12-09 | $18.45 | $21.82 | 932,900 | — | — |
| 2002-12-06 | $19.03 | $22.51 | 690,200 | — | — |
| 2002-12-05 | $18.98 | $22.45 | 1,076,500 | — | — |
| 2002-12-04 | $19.20 | $22.71 | 2,146,900 | — | — |
| 2002-12-03 | $19.33 | $22.87 | 3,020,900 | — | — |
| 2002-12-02 | $21.38 | $25.29 | 1,608,600 | — | — |
| 2002-11-29 | $21.68 | $25.65 | 212,300 | — | — |
| 2002-11-27 | $22.00 | $26.02 | 789,400 | — | — |
| 2002-11-26 | $21.46 | $25.39 | 708,500 | — | — |
| 2002-11-25 | $22.15 | $26.20 | 821,400 | — | — |
| 2002-11-22 | $22.00 | $26.02 | 731,400 | — | — |
| 2002-11-21 | $22.28 | $26.36 | 1,351,000 | — | — |
| 2002-11-20 | $20.85 | $24.66 | 1,151,600 | — | — |
| 2002-11-19 | $20.60 | $24.37 | 1,165,300 | — | — |
| 2002-11-18 | $20.90 | $24.72 | 793,700 | — | — |
| 2002-11-15 | $20.80 | $24.60 | 765,900 | — | — |
| 2002-11-14 | $21.10 | $24.96 | 1,149,500 | — | — |
| 2002-11-13 | $20.38 | $24.11 | 1,571,700 | — | — |
| 2002-11-12 | $19.96 | $23.61 | 785,100 | — | — |
| 2002-11-11 | $19.71 | $23.32 | 811,700 | — | — |
| 2002-11-08 | $20.20 | $23.89 | 569,300 | — | — |
| 2002-11-07 | $20.12 | $23.80 | 1,281,800 | — | — |
| 2002-11-06 | $20.65 | $24.43 | 1,386,700 | — | — |
| 2002-11-05 | $19.93 | $23.58 | 1,333,200 | — | — |
| 2002-11-04 | $19.25 | $22.77 | 754,400 | — | — |
| 2002-11-01 | $18.47 | $21.85 | 635,700 | — | — |
| 2002-10-31 | $18.36 | $21.72 | 769,800 | — | — |
| 2002-10-30 | $18.10 | $21.41 | 817,400 | — | — |
| 2002-10-29 | $18.25 | $21.59 | 1,024,500 | — | — |
| 2002-10-28 | $19.01 | $22.49 | 696,700 | — | — |
| 2002-10-25 | $19.28 | $22.81 | 1,237,800 | — | — |
| 2002-10-24 | $19.55 | $23.13 | 894,200 | — | — |
| 2002-10-23 | $19.96 | $23.61 | 1,638,400 | — | — |
| 2002-10-22 | $19.52 | $23.09 | 1,546,400 | — | — |
| 2002-10-21 | $19.47 | $23.03 | 685,700 | — | — |
| 2002-10-18 | $18.97 | $22.44 | 925,200 | — | — |
| 2002-10-17 | $18.97 | $22.44 | 1,037,500 | — | — |
| 2002-10-16 | $18.27 | $21.61 | 751,200 | — | — |
| 2002-10-15 | $18.25 | $21.59 | 1,202,700 | — | — |
| 2002-10-14 | $17.77 | $21.02 | 1,339,000 | — | — |
| 2002-10-11 | $18.40 | $21.77 | 2,498,200 | — | — |
| 2002-10-10 | $16.84 | $19.92 | 2,464,200 | — | — |
| 2002-10-09 | $16.08 | $19.02 | 1,367,400 | — | — |
| 2002-10-08 | $15.96 | $18.88 | 1,445,100 | — | — |
| 2002-10-07 | $15.01 | $17.76 | 1,096,300 | — | — |
| 2002-10-04 | $15.87 | $18.77 | 558,100 | — | — |
| 2002-10-03 | $16.05 | $18.99 | 499,600 | — | — |
| 2002-10-02 | $16.02 | $18.95 | 1,167,600 | — | — |
| 2002-10-01 | $16.55 | $19.58 | 1,045,200 | — | — |
| 2002-09-30 | $15.92 | $18.83 | 873,300 | — | — |
| 2002-09-27 | $16.30 | $19.28 | 1,173,300 | — | — |
| 2002-09-26 | $16.46 | $19.47 | 2,300,100 | — | — |
| 2002-09-25 | $15.87 | $18.77 | 2,044,800 | — | — |
| 2002-09-24 | $14.27 | $16.88 | 964,900 | — | — |
| 2002-09-23 | $14.94 | $17.67 | 1,571,100 | — | — |
| 2002-09-20 | $15.15 | $17.92 | 1,155,400 | — | — |
| 2002-09-19 | $14.35 | $16.97 | 1,350,700 | — | — |
| 2002-09-18 | $15.08 | $17.84 | 629,900 | — | — |
| 2002-09-17 | $15.15 | $17.92 | 1,253,300 | — | — |
| 2002-09-16 | $15.30 | $18.10 | 659,000 | — | — |
| 2002-09-13 | $15.06 | $17.81 | 1,118,500 | — | — |
| 2002-09-12 | $15.59 | $18.29 | 1,305,900 | — | — |
| 2002-09-11 | $16.25 | $19.06 | 663,800 | — | — |
| 2002-09-10 | $16.41 | $19.25 | 1,229,800 | — | — |
| 2002-09-09 | $16.20 | $19.00 | 1,269,400 | — | — |
| 2002-09-06 | $16.68 | $19.57 | 1,912,200 | — | — |
| 2002-09-05 | $17.03 | $19.98 | 1,185,900 | — | — |
| 2002-09-04 | $17.45 | $20.47 | 650,700 | — | — |
| 2002-09-03 | $17.39 | $20.40 | 814,300 | — | — |
| 2002-08-30 | $17.70 | $20.76 | 516,700 | — | — |
| 2002-08-29 | $17.98 | $21.09 | 423,900 | — | — |
| 2002-08-28 | $18.25 | $21.41 | 683,200 | — | — |
| 2002-08-27 | $19.40 | $22.76 | 719,500 | — | — |
| 2002-08-26 | $19.60 | $22.99 | 256,700 | — | — |
| 2002-08-23 | $19.25 | $22.58 | 242,700 | — | — |
| 2002-08-22 | $19.54 | $22.92 | 353,200 | — | — |
| 2002-08-21 | $19.40 | $22.76 | 855,400 | — | — |
| 2002-08-20 | $19.18 | $22.50 | 613,600 | — | — |
| 2002-08-19 | $19.39 | $22.75 | 1,093,100 | — | — |
| 2002-08-16 | $19.03 | $22.32 | 860,800 | — | — |
| 2002-08-15 | $18.45 | $21.64 | 1,406,700 | — | — |
| 2002-08-14 | $17.39 | $20.40 | 1,014,100 | — | — |
| 2002-08-13 | $17.46 | $20.48 | 942,600 | — | — |
| 2002-08-12 | $17.92 | $21.02 | 802,600 | — | — |
| 2002-08-09 | $18.49 | $21.69 | 396,500 | — | — |
| 2002-08-08 | $18.75 | $21.99 | 536,800 | — | — |
| 2002-08-07 | $18.16 | $21.30 | 578,100 | — | — |
| 2002-08-06 | $18.10 | $21.23 | 327,800 | — | — |
| 2002-08-05 | $17.42 | $20.43 | 1,018,700 | — | — |
| 2002-08-02 | $17.85 | $20.94 | 1,107,100 | — | — |
| 2002-08-01 | $19.36 | $22.71 | 620,300 | — | — |
| 2002-07-31 | $19.82 | $23.25 | 929,500 | — | — |
| 2002-07-30 | $20.18 | $23.67 | 500,400 | — | — |
| 2002-07-29 | $19.50 | $22.87 | 810,500 | — | — |
| 2002-07-26 | $18.42 | $21.61 | 761,500 | — | — |
| 2002-07-25 | $18.81 | $22.07 | 2,218,200 | — | — |
| 2002-07-24 | $18.15 | $21.29 | 1,049,100 | — | — |
| 2002-07-23 | $17.40 | $20.41 | 795,500 | — | — |
| 2002-07-22 | $18.06 | $21.19 | 750,300 | — | — |
| 2002-07-19 | $18.95 | $22.23 | 496,500 | — | — |
| 2002-07-18 | $19.20 | $22.52 | 247,100 | — | — |
| 2002-07-17 | $19.30 | $22.64 | 751,500 | — | — |
| 2002-07-16 | $19.00 | $22.29 | 703,800 | — | — |
| 2002-07-15 | $19.05 | $22.35 | 782,900 | — | — |
| 2002-07-12 | $19.53 | $22.91 | 643,900 | — | — |
| 2002-07-11 | $19.73 | $23.14 | 449,900 | — | — |
| 2002-07-10 | $19.68 | $23.09 | 459,300 | — | — |
| 2002-07-09 | $19.85 | $23.29 | 253,500 | — | — |
| 2002-07-08 | $20.18 | $23.67 | 221,500 | — | — |
| 2002-07-05 | $20.50 | $24.05 | 202,300 | — | — |
| 2002-07-03 | $19.60 | $22.99 | 844,100 | — | — |
| 2002-07-02 | $19.52 | $22.90 | 455,500 | — | — |
| 2002-07-01 | $19.97 | $23.43 | 519,800 | — | — |
| 2002-06-28 | $19.50 | $22.87 | 652,100 | — | — |
| 2002-06-27 | $19.95 | $23.40 | 583,500 | — | — |
| 2002-06-26 | $19.70 | $23.11 | 747,000 | — | — |
| 2002-06-25 | $19.96 | $23.41 | 425,300 | — | — |
| 2002-06-24 | $20.50 | $24.05 | 905,700 | — | — |
| 2002-06-21 | $21.36 | $25.06 | 433,300 | — | — |
| 2002-06-20 | $21.44 | $25.15 | 1,154,800 | — | — |
| 2002-06-19 | $21.75 | $25.51 | 333,800 | — | — |
| 2002-06-18 | $22.02 | $25.83 | 464,100 | — | — |
| 2002-06-17 | $21.30 | $24.99 | 534,800 | — | — |
| 2002-06-14 | $20.51 | $24.06 | 670,500 | — | — |
| 2002-06-13 | $21.24 | $24.92 | 1,069,900 | — | — |
| 2002-06-12 | $21.93 | $25.73 | 487,400 | — | — |
| 2002-06-11 | $22.24 | $26.09 | 557,300 | — | — |
| 2002-06-10 | $22.40 | $26.28 | 611,100 | — | — |
| 2002-06-07 | $22.02 | $25.83 | 482,300 | — | — |
| 2002-06-06 | $22.18 | $26.02 | 956,900 | — | — |
| 2002-06-05 | $22.53 | $26.43 | 423,500 | — | — |
| 2002-06-04 | $21.95 | $25.75 | 563,600 | — | — |
| 2002-06-03 | $22.50 | $26.39 | 816,000 | — | — |
| 2002-05-31 | $22.51 | $26.25 | 634,600 | — | — |
| 2002-05-30 | $22.31 | $26.02 | 759,300 | — | — |
| 2002-05-29 | $22.25 | $25.95 | 530,500 | — | — |
| 2002-05-28 | $22.92 | $26.73 | 296,600 | — | — |
| 2002-05-24 | $22.86 | $26.66 | 224,800 | — | — |
| 2002-05-23 | $23.15 | $27.00 | 448,100 | — | — |
| 2002-05-22 | $23.20 | $27.06 | 1,660,700 | — | — |
| 2002-05-21 | $23.65 | $27.58 | 1,257,900 | — | — |
| 2002-05-20 | $24.09 | $28.10 | 460,300 | — | — |
| 2002-05-17 | $23.97 | $27.96 | 348,400 | — | — |
| 2002-05-16 | $23.68 | $27.62 | 227,600 | — | — |
| 2002-05-15 | $23.32 | $27.20 | 312,600 | — | — |
| 2002-05-14 | $23.60 | $27.52 | 775,900 | — | — |
| 2002-05-13 | $22.93 | $26.74 | 649,300 | — | — |
| 2002-05-10 | $23.30 | $27.17 | 322,300 | — | — |
| 2002-05-09 | $23.45 | $27.35 | 613,400 | — | — |
| 2002-05-08 | $23.61 | $27.54 | 907,900 | — | — |
| 2002-05-07 | $22.79 | $26.58 | 645,200 | — | — |
| 2002-05-06 | $22.96 | $26.78 | 738,900 | — | — |
| 2002-05-03 | $23.26 | $27.13 | 932,200 | — | — |
| 2002-05-02 | $23.80 | $27.76 | 508,300 | — | — |
| 2002-05-01 | $24.13 | $28.14 | 1,174,000 | — | — |
| 2002-04-30 | $23.59 | $27.51 | 631,200 | — | — |
| 2002-04-29 | $23.12 | $26.96 | 439,500 | — | — |
| 2002-04-26 | $22.90 | $26.71 | 640,500 | — | — |
| 2002-04-25 | $22.75 | $26.53 | 1,212,000 | — | — |
| 2002-04-24 | $22.75 | $26.53 | 1,446,700 | — | — |
| 2002-04-23 | $22.02 | $25.68 | 324,400 | — | — |
| 2002-04-22 | $22.06 | $25.73 | 341,400 | — | — |
| 2002-04-19 | $22.40 | $26.12 | 585,000 | — | — |
| 2002-04-18 | $22.15 | $25.83 | 763,600 | — | — |
| 2002-04-17 | $22.37 | $26.09 | 470,300 | — | — |
| 2002-04-16 | $22.38 | $26.10 | 438,300 | — | — |
| 2002-04-15 | $21.70 | $25.31 | 285,000 | — | — |
| 2002-04-12 | $22.03 | $25.69 | 402,200 | — | — |
| 2002-04-11 | $22.33 | $26.04 | 520,600 | — | — |
| 2002-04-10 | $22.51 | $26.25 | 1,598,000 | — | — |
| 2002-04-09 | $21.65 | $25.25 | 489,800 | — | — |
| 2002-04-08 | $20.85 | $24.32 | 634,200 | — | — |
| 2002-04-05 | $21.00 | $24.49 | 671,600 | — | — |
| 2002-04-04 | $21.25 | $24.78 | 688,000 | — | — |
| 2002-04-03 | $21.33 | $24.88 | 494,900 | — | — |
| 2002-04-02 | $21.61 | $25.20 | 544,600 | — | — |
| 2002-04-01 | $22.00 | $25.66 | 792,300 | — | — |
| 2002-03-28 | $22.55 | $26.30 | 337,100 | — | — |
| 2002-03-27 | $21.86 | $25.49 | 546,300 | — | — |
| 2002-03-26 | $21.77 | $25.39 | 820,700 | — | — |
| 2002-03-25 | $21.90 | $25.54 | 907,300 | — | — |
| 2002-03-22 | $22.33 | $26.04 | 1,322,500 | — | — |
| 2002-03-21 | $23.14 | $26.99 | 1,063,100 | — | — |
| 2002-03-20 | $23.07 | $26.91 | 1,032,400 | — | — |
| 2002-03-19 | $23.70 | $27.64 | 1,671,900 | — | — |
| 2002-03-18 | $23.45 | $27.35 | 1,386,200 | — | — |
| 2002-03-15 | $23.00 | $26.82 | 3,683,900 | — | — |
| 2002-03-14 | $21.00 | $24.49 | 1,295,400 | — | — |
| 2002-03-13 | $21.25 | $24.63 | 1,012,900 | — | — |
| 2002-03-12 | $21.35 | $24.75 | 1,319,700 | — | — |
| 2002-03-11 | $22.10 | $25.62 | 1,238,000 | — | — |
| 2002-03-08 | $22.06 | $25.57 | 2,721,400 | — | — |
| 2002-03-07 | $20.40 | $23.65 | 525,000 | — | — |
| 2002-03-06 | $20.16 | $23.37 | 870,300 | — | — |
| 2002-03-05 | $19.82 | $22.97 | 1,055,400 | — | — |
| 2002-03-04 | $20.37 | $23.61 | 2,200,400 | — | — |
| 2002-03-01 | $18.89 | $21.90 | 681,100 | — | — |
| 2002-02-28 | $18.48 | $21.42 | 877,400 | — | — |
| 2002-02-27 | $17.65 | $20.46 | 323,700 | — | — |
| 2002-02-26 | $17.41 | $20.18 | 412,000 | — | — |
| 2002-02-25 | $17.07 | $19.79 | 654,000 | — | — |
| 2002-02-22 | $16.80 | $19.47 | 423,100 | — | — |
| 2002-02-21 | $16.54 | $19.17 | 468,600 | — | — |
| 2002-02-20 | $16.70 | $19.36 | 727,500 | — | — |
| 2002-02-19 | $16.32 | $18.92 | 1,101,200 | — | — |
| 2002-02-15 | $16.51 | $19.14 | 1,552,600 | — | — |
| 2002-02-14 | $17.30 | $20.05 | 544,100 | — | — |
| 2002-02-13 | $18.23 | $21.13 | 1,240,900 | — | — |
| 2002-02-12 | $17.14 | $19.87 | 647,700 | — | — |
| 2002-02-11 | $17.29 | $20.04 | 625,400 | — | — |
| 2002-02-08 | $17.25 | $20.00 | 1,593,000 | — | — |
| 2002-02-07 | $17.30 | $20.05 | 588,300 | — | — |
| 2002-02-06 | $17.50 | $20.29 | 615,600 | — | — |
| 2002-02-05 | $17.22 | $19.96 | 531,900 | — | — |
| 2002-02-04 | $17.53 | $20.32 | 869,300 | — | — |
| 2002-02-01 | $18.18 | $21.07 | 719,500 | — | — |
| 2002-01-31 | $18.06 | $20.93 | 1,028,800 | — | — |
| 2002-01-30 | $18.19 | $21.08 | 2,505,000 | — | — |
| 2002-01-29 | $18.70 | $21.68 | 4,042,900 | — | — |
| 2002-01-28 | $18.85 | $21.85 | 2,729,300 | — | — |
| 2002-01-25 | $18.02 | $20.89 | 2,709,900 | — | — |
| 2002-01-24 | $17.44 | $20.22 | 1,080,300 | — | — |
| 2002-01-23 | $17.09 | $19.81 | 363,300 | — | — |
| 2002-01-22 | $16.70 | $19.36 | 1,476,700 | — | — |
| 2002-01-18 | $17.08 | $19.80 | 1,135,700 | — | — |
| 2002-01-17 | $16.19 | $18.77 | 1,685,100 | — | — |
| 2002-01-16 | $16.75 | $19.42 | 764,200 | — | — |
| 2002-01-15 | $17.34 | $20.10 | 933,300 | — | — |
| 2002-01-14 | $17.48 | $20.26 | 881,000 | — | — |
| 2002-01-11 | $17.22 | $19.96 | 707,600 | — | — |
| 2002-01-10 | $17.03 | $19.74 | 654,800 | — | — |
| 2002-01-09 | $16.82 | $19.50 | 1,299,400 | — | — |
| 2002-01-08 | $16.99 | $19.69 | 2,442,100 | — | — |
| 2002-01-07 | $17.95 | $20.81 | 1,915,500 | — | — |
| 2002-01-04 | $18.28 | $21.19 | 2,544,500 | — | — |
| 2002-01-03 | $16.78 | $19.45 | 1,139,600 | — | — |
| 2002-01-02 | $16.35 | $18.95 | 461,300 | — | — |