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
- 1991-04-02 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 | $18.51 | $18.51 | 276,400 | — | — |
| 2002-12-30 | $18.50 | $18.50 | 215,400 | — | — |
| 2002-12-27 | $19.20 | $19.20 | 177,800 | — | — |
| 2002-12-26 | $19.70 | $19.70 | 160,300 | — | — |
| 2002-12-24 | $19.92 | $19.92 | 62,900 | — | — |
| 2002-12-23 | $20.00 | $20.00 | 220,700 | — | — |
| 2002-12-20 | $19.81 | $19.81 | 437,700 | — | — |
| 2002-12-19 | $19.23 | $19.23 | 484,800 | — | — |
| 2002-12-18 | $20.10 | $20.10 | 131,800 | — | — |
| 2002-12-17 | $20.94 | $20.94 | 234,900 | — | — |
| 2002-12-16 | $20.74 | $20.74 | 363,500 | — | — |
| 2002-12-13 | $20.54 | $20.54 | 195,500 | — | — |
| 2002-12-12 | $21.44 | $21.44 | 331,500 | — | — |
| 2002-12-11 | $21.54 | $21.54 | 348,800 | — | — |
| 2002-12-10 | $20.47 | $20.47 | 314,300 | — | — |
| 2002-12-09 | $20.15 | $20.15 | 292,500 | — | — |
| 2002-12-06 | $21.40 | $21.40 | 290,300 | — | — |
| 2002-12-05 | $21.25 | $21.25 | 913,900 | — | — |
| 2002-12-04 | $20.86 | $20.86 | 523,400 | — | — |
| 2002-12-03 | $19.53 | $19.53 | 501,400 | — | — |
| 2002-12-02 | $21.14 | $21.14 | 386,100 | — | — |
| 2002-11-29 | $21.65 | $21.65 | 133,400 | — | — |
| 2002-11-27 | $21.70 | $21.70 | 255,800 | — | — |
| 2002-11-26 | $21.55 | $21.55 | 667,200 | — | — |
| 2002-11-25 | $22.24 | $22.24 | 467,100 | — | — |
| 2002-11-22 | $21.54 | $21.54 | 569,200 | — | — |
| 2002-11-21 | $20.71 | $20.71 | 938,400 | — | — |
| 2002-11-20 | $17.61 | $17.61 | 223,800 | — | — |
| 2002-11-19 | $16.45 | $16.45 | 125,300 | — | — |
| 2002-11-18 | $16.66 | $16.66 | 234,400 | — | — |
| 2002-11-15 | $16.05 | $16.05 | 284,500 | — | — |
| 2002-11-14 | $16.00 | $16.00 | 347,300 | — | — |
| 2002-11-13 | $15.99 | $15.99 | 274,700 | — | — |
| 2002-11-12 | $16.09 | $16.09 | 219,100 | — | — |
| 2002-11-11 | $16.02 | $16.02 | 154,900 | — | — |
| 2002-11-08 | $16.60 | $16.60 | 222,700 | — | — |
| 2002-11-07 | $17.07 | $17.07 | 231,700 | — | — |
| 2002-11-06 | $17.49 | $17.49 | 256,000 | — | — |
| 2002-11-05 | $16.98 | $16.98 | 349,200 | — | — |
| 2002-11-04 | $16.98 | $16.98 | 718,300 | — | — |
| 2002-11-01 | $15.79 | $15.79 | 285,600 | — | — |
| 2002-10-31 | $15.13 | $15.13 | 229,300 | — | — |
| 2002-10-30 | $15.24 | $15.24 | 356,900 | — | — |
| 2002-10-29 | $15.16 | $15.16 | 226,600 | — | — |
| 2002-10-28 | $15.12 | $15.12 | 219,000 | — | — |
| 2002-10-25 | $15.21 | $15.21 | 187,700 | — | — |
| 2002-10-24 | $14.67 | $14.67 | 202,000 | — | — |
| 2002-10-23 | $14.70 | $14.70 | 135,800 | — | — |
| 2002-10-22 | $14.57 | $14.57 | 269,600 | — | — |
| 2002-10-21 | $15.10 | $15.10 | 265,900 | — | — |
| 2002-10-18 | $15.07 | $15.07 | 174,500 | — | — |
| 2002-10-17 | $14.43 | $14.43 | 144,600 | — | — |
| 2002-10-16 | $13.97 | $13.97 | 217,900 | — | — |
| 2002-10-15 | $14.47 | $14.47 | 481,600 | — | — |
| 2002-10-14 | $13.70 | $13.70 | 447,700 | — | — |
| 2002-10-11 | $12.86 | $12.86 | 312,700 | — | — |
| 2002-10-10 | $13.00 | $13.00 | 295,300 | — | — |
| 2002-10-09 | $12.60 | $12.60 | 217,600 | — | — |
| 2002-10-08 | $13.29 | $13.29 | 277,100 | — | — |
| 2002-10-07 | $12.93 | $12.93 | 269,100 | — | — |
| 2002-10-04 | $13.31 | $13.31 | 333,500 | — | — |
| 2002-10-03 | $14.77 | $14.77 | 679,800 | — | — |
| 2002-10-02 | $14.64 | $14.64 | 891,100 | — | — |
| 2002-10-01 | $13.99 | $13.99 | 461,100 | — | — |
| 2002-09-30 | $13.50 | $13.50 | 471,800 | — | — |
| 2002-09-27 | $12.74 | $12.74 | 565,100 | — | — |
| 2002-09-26 | $12.69 | $12.69 | 471,100 | — | — |
| 2002-09-25 | $12.93 | $12.93 | 492,200 | — | — |
| 2002-09-24 | $11.77 | $11.77 | 399,600 | — | — |
| 2002-09-23 | $11.59 | $11.59 | 633,900 | — | — |
| 2002-09-20 | $12.74 | $12.74 | 355,400 | — | — |
| 2002-09-19 | $13.17 | $13.17 | 179,600 | — | — |
| 2002-09-18 | $14.50 | $14.50 | 235,300 | — | — |
| 2002-09-17 | $14.00 | $14.00 | 219,800 | — | — |
| 2002-09-16 | $14.41 | $14.41 | 122,500 | — | — |
| 2002-09-13 | $14.65 | $14.65 | 226,200 | — | — |
| 2002-09-12 | $14.57 | $14.57 | 151,000 | — | — |
| 2002-09-11 | $14.93 | $14.93 | 174,000 | — | — |
| 2002-09-10 | $14.90 | $14.90 | 576,800 | — | — |
| 2002-09-09 | $15.10 | $15.10 | 381,300 | — | — |
| 2002-09-06 | $14.60 | $14.60 | 280,100 | — | — |
| 2002-09-05 | $14.25 | $14.25 | 183,500 | — | — |
| 2002-09-04 | $15.16 | $15.16 | 292,500 | — | — |
| 2002-09-03 | $14.54 | $14.54 | 324,400 | — | — |
| 2002-08-30 | $15.45 | $15.45 | 330,900 | — | — |
| 2002-08-29 | $16.18 | $16.18 | 260,600 | — | — |
| 2002-08-28 | $15.05 | $15.05 | 232,500 | — | — |
| 2002-08-27 | $15.80 | $15.80 | 215,100 | — | — |
| 2002-08-26 | $16.63 | $16.63 | 229,900 | — | — |
| 2002-08-23 | $16.50 | $16.50 | 322,300 | — | — |
| 2002-08-22 | $17.11 | $17.11 | 614,800 | — | — |
| 2002-08-21 | $16.95 | $16.95 | 238,300 | — | — |
| 2002-08-20 | $16.72 | $16.72 | 183,700 | — | — |
| 2002-08-19 | $16.18 | $16.18 | 257,000 | — | — |
| 2002-08-16 | $16.95 | $16.95 | 246,000 | — | — |
| 2002-08-15 | $16.87 | $16.87 | 399,600 | — | — |
| 2002-08-14 | $17.54 | $17.54 | 306,500 | — | — |
| 2002-08-13 | $16.00 | $16.00 | 291,000 | — | — |
| 2002-08-12 | $17.29 | $17.29 | 202,300 | — | — |
| 2002-08-09 | $16.80 | $16.80 | 568,000 | — | — |
| 2002-08-08 | $16.84 | $16.84 | 314,000 | — | — |
| 2002-08-07 | $15.30 | $15.30 | 273,500 | — | — |
| 2002-08-06 | $15.60 | $15.60 | 464,300 | — | — |
| 2002-08-05 | $14.00 | $14.00 | 234,500 | — | — |
| 2002-08-02 | $15.27 | $15.27 | 403,100 | — | — |
| 2002-08-01 | $16.06 | $16.06 | 475,100 | — | — |
| 2002-07-31 | $17.20 | $17.20 | 1,016,200 | — | — |
| 2002-07-30 | $17.23 | $17.23 | 681,300 | — | — |
| 2002-07-29 | $14.99 | $14.99 | 274,500 | — | — |
| 2002-07-26 | $13.60 | $13.60 | 232,500 | — | — |
| 2002-07-25 | $13.69 | $13.69 | 319,000 | — | — |
| 2002-07-24 | $13.21 | $13.21 | 382,800 | — | — |
| 2002-07-23 | $12.19 | $12.19 | 381,900 | — | — |
| 2002-07-22 | $13.39 | $13.39 | 430,500 | — | — |
| 2002-07-19 | $13.30 | $13.30 | 315,300 | — | — |
| 2002-07-18 | $13.23 | $13.23 | 239,500 | — | — |
| 2002-07-17 | $14.04 | $14.04 | 345,800 | — | — |
| 2002-07-16 | $13.49 | $13.49 | 559,900 | — | — |
| 2002-07-15 | $12.67 | $12.67 | 575,200 | — | — |
| 2002-07-12 | $12.37 | $12.37 | 414,700 | — | — |
| 2002-07-11 | $11.78 | $11.78 | 370,400 | — | — |
| 2002-07-10 | $11.36 | $11.36 | 452,700 | — | — |
| 2002-07-09 | $12.45 | $12.45 | 371,800 | — | — |
| 2002-07-08 | $12.59 | $12.59 | 324,300 | — | — |
| 2002-07-05 | $13.00 | $13.00 | 140,900 | — | — |
| 2002-07-03 | $12.15 | $12.15 | 848,300 | — | — |
| 2002-07-02 | $13.05 | $13.05 | 494,400 | — | — |
| 2002-07-01 | $13.87 | $13.87 | 500,700 | — | — |
| 2002-06-28 | $14.51 | $14.51 | 751,300 | — | — |
| 2002-06-27 | $14.43 | $14.43 | 755,700 | — | — |
| 2002-06-26 | $14.30 | $14.30 | 607,000 | — | — |
| 2002-06-25 | $13.27 | $13.27 | 297,700 | — | — |
| 2002-06-24 | $14.09 | $14.09 | 583,000 | — | — |
| 2002-06-21 | $13.66 | $13.66 | 480,900 | — | — |
| 2002-06-20 | $14.57 | $14.57 | 378,300 | — | — |
| 2002-06-19 | $15.42 | $15.42 | 258,000 | — | — |
| 2002-06-18 | $15.90 | $15.90 | 356,500 | — | — |
| 2002-06-17 | $16.40 | $16.40 | 432,600 | — | — |
| 2002-06-14 | $14.96 | $14.96 | 590,200 | — | — |
| 2002-06-13 | $14.25 | $14.25 | 413,600 | — | — |
| 2002-06-12 | $13.80 | $13.80 | 288,400 | — | — |
| 2002-06-11 | $14.36 | $14.36 | 1,050,400 | — | — |
| 2002-06-10 | $14.70 | $14.70 | 647,200 | — | — |
| 2002-06-07 | $14.43 | $14.43 | 739,400 | — | — |
| 2002-06-06 | $14.06 | $14.06 | 399,200 | — | — |
| 2002-06-05 | $15.33 | $15.33 | 309,500 | — | — |
| 2002-06-04 | $15.39 | $15.39 | 485,500 | — | — |
| 2002-06-03 | $15.56 | $15.56 | 865,400 | — | — |
| 2002-05-31 | $16.52 | $16.52 | 228,100 | — | — |
| 2002-05-30 | $17.30 | $17.30 | 176,500 | — | — |
| 2002-05-29 | $17.19 | $17.19 | 285,500 | — | — |
| 2002-05-28 | $17.95 | $17.95 | 376,900 | — | — |
| 2002-05-24 | $17.16 | $17.16 | 521,500 | — | — |
| 2002-05-23 | $18.99 | $18.99 | 480,300 | — | — |
| 2002-05-22 | $17.03 | $17.03 | 690,300 | — | — |
| 2002-05-21 | $16.63 | $16.63 | 378,200 | — | — |
| 2002-05-20 | $17.77 | $17.77 | 203,900 | — | — |
| 2002-05-17 | $18.49 | $18.49 | 490,200 | — | — |
| 2002-05-16 | $17.56 | $17.56 | 207,100 | — | — |
| 2002-05-15 | $18.65 | $18.65 | 224,600 | — | — |
| 2002-05-14 | $18.75 | $18.75 | 384,500 | — | — |
| 2002-05-13 | $18.13 | $18.13 | 478,800 | — | — |
| 2002-05-10 | $17.50 | $17.50 | 339,800 | — | — |
| 2002-05-09 | $18.62 | $18.62 | 445,900 | — | — |
| 2002-05-08 | $19.50 | $19.50 | 420,800 | — | — |
| 2002-05-07 | $17.46 | $17.46 | 439,600 | — | — |
| 2002-05-06 | $17.34 | $17.34 | 346,200 | — | — |
| 2002-05-03 | $18.80 | $18.80 | 597,000 | — | — |
| 2002-05-02 | $19.06 | $19.06 | 357,800 | — | — |
| 2002-05-01 | $19.94 | $19.94 | 774,100 | — | — |
| 2002-04-30 | $20.65 | $20.65 | 998,100 | — | — |
| 2002-04-29 | $19.25 | $19.25 | 576,200 | — | — |
| 2002-04-26 | $19.97 | $19.97 | 499,700 | — | — |
| 2002-04-25 | $20.51 | $20.51 | 585,100 | — | — |
| 2002-04-24 | $22.01 | $22.01 | 209,900 | — | — |
| 2002-04-23 | $21.76 | $21.76 | 379,600 | — | — |
| 2002-04-22 | $22.90 | $22.90 | 386,300 | — | — |
| 2002-04-19 | $22.96 | $22.96 | 730,300 | — | — |
| 2002-04-18 | $23.94 | $23.94 | 145,900 | — | — |
| 2002-04-17 | $23.28 | $23.28 | 283,800 | — | — |
| 2002-04-16 | $23.99 | $23.99 | 467,100 | — | — |
| 2002-04-15 | $23.63 | $23.63 | 406,500 | — | — |
| 2002-04-12 | $23.24 | $23.24 | 350,400 | — | — |
| 2002-04-11 | $22.40 | $22.40 | 448,800 | — | — |
| 2002-04-10 | $23.26 | $23.26 | 513,500 | — | — |
| 2002-04-09 | $22.10 | $22.10 | 827,500 | — | — |
| 2002-04-08 | $21.05 | $21.05 | 486,500 | — | — |
| 2002-04-05 | $21.10 | $21.10 | 384,300 | — | — |
| 2002-04-04 | $22.40 | $22.40 | 794,800 | — | — |
| 2002-04-03 | $22.46 | $22.46 | 517,000 | — | — |
| 2002-04-02 | $23.44 | $23.44 | 382,700 | — | — |
| 2002-04-01 | $25.38 | $25.38 | 176,300 | — | — |
| 2002-03-28 | $24.99 | $24.99 | 361,200 | — | — |
| 2002-03-27 | $25.04 | $25.04 | 284,000 | — | — |
| 2002-03-26 | $24.80 | $24.80 | 399,600 | — | — |
| 2002-03-25 | $24.32 | $24.32 | 490,300 | — | — |
| 2002-03-22 | $24.68 | $24.68 | 322,200 | — | — |
| 2002-03-21 | $24.95 | $24.95 | 639,100 | — | — |
| 2002-03-20 | $24.06 | $24.06 | 359,000 | — | — |
| 2002-03-19 | $24.89 | $24.89 | 379,500 | — | — |
| 2002-03-18 | $25.41 | $25.41 | 795,300 | — | — |
| 2002-03-15 | $25.23 | $25.23 | 379,900 | — | — |
| 2002-03-14 | $25.50 | $25.50 | 409,100 | — | — |
| 2002-03-13 | $25.70 | $25.70 | 399,200 | — | — |
| 2002-03-12 | $26.29 | $26.29 | 241,600 | — | — |
| 2002-03-11 | $26.95 | $26.95 | 175,100 | — | — |
| 2002-03-08 | $26.12 | $26.12 | 215,100 | — | — |
| 2002-03-07 | $25.75 | $25.75 | 504,200 | — | — |
| 2002-03-06 | $26.63 | $26.63 | 502,300 | — | — |
| 2002-03-05 | $25.40 | $25.40 | 656,000 | — | — |
| 2002-03-04 | $25.04 | $25.04 | 999,000 | — | — |
| 2002-03-01 | $23.21 | $23.21 | 199,700 | — | — |
| 2002-02-28 | $22.71 | $22.71 | 215,200 | — | — |
| 2002-02-27 | $23.16 | $23.16 | 350,100 | — | — |
| 2002-02-26 | $23.23 | $23.23 | 492,700 | — | — |
| 2002-02-25 | $22.54 | $22.54 | 328,000 | — | — |
| 2002-02-22 | $23.22 | $23.22 | 349,000 | — | — |
| 2002-02-21 | $23.39 | $23.39 | 461,200 | — | — |
| 2002-02-20 | $24.57 | $24.57 | 438,700 | — | — |
| 2002-02-19 | $23.09 | $23.09 | 476,400 | — | — |
| 2002-02-15 | $24.51 | $24.51 | 576,400 | — | — |
| 2002-02-14 | $24.40 | $24.40 | 1,139,700 | — | — |
| 2002-02-13 | $24.76 | $24.76 | 1,169,900 | — | — |
| 2002-02-12 | $25.81 | $25.81 | 1,184,100 | — | — |
| 2002-02-11 | $24.70 | $24.70 | 1,092,100 | — | — |
| 2002-02-08 | $23.51 | $23.51 | 545,000 | — | — |
| 2002-02-07 | $21.81 | $21.81 | 1,291,600 | — | — |
| 2002-02-06 | $20.98 | $20.98 | 4,809,700 | — | — |
| 2002-02-05 | $23.58 | $23.58 | 865,000 | — | — |
| 2002-02-04 | $23.50 | $23.50 | 918,700 | — | — |
| 2002-02-01 | $25.86 | $25.86 | 628,500 | — | — |
| 2002-01-31 | $24.80 | $24.80 | 1,110,600 | — | — |
| 2002-01-30 | $26.15 | $26.15 | 376,700 | — | — |
| 2002-01-29 | $26.69 | $26.69 | 604,000 | — | — |
| 2002-01-28 | $27.41 | $27.41 | 282,700 | — | — |
| 2002-01-25 | $28.05 | $28.05 | 1,004,800 | — | — |
| 2002-01-24 | $27.80 | $27.80 | 249,400 | — | — |
| 2002-01-23 | $28.71 | $28.71 | 257,400 | — | — |
| 2002-01-22 | $27.60 | $27.60 | 323,100 | — | — |
| 2002-01-18 | $27.43 | $27.43 | 857,600 | — | — |
| 2002-01-17 | $28.45 | $28.45 | 386,800 | — | — |
| 2002-01-16 | $28.66 | $28.66 | 525,500 | — | — |
| 2002-01-15 | $28.89 | $28.89 | 309,500 | — | — |
| 2002-01-14 | $28.63 | $28.63 | 475,600 | — | — |
| 2002-01-11 | $29.31 | $29.31 | 428,600 | — | — |
| 2002-01-10 | $28.29 | $28.29 | 551,200 | — | — |
| 2002-01-09 | $26.92 | $26.92 | 351,600 | — | — |
| 2002-01-08 | $27.36 | $27.36 | 203,600 | — | — |
| 2002-01-07 | $26.77 | $26.77 | 366,300 | — | — |
| 2002-01-04 | $27.37 | $27.37 | 419,500 | — | — |
| 2002-01-03 | $27.25 | $27.25 | 169,900 | — | — |
| 2002-01-02 | $27.92 | $27.92 | 450,900 | — | — |