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
- 1981-06-09 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 | $24.92 | $25.91 | 764,000 | — | — |
| 2002-12-30 | $24.70 | $25.62 | 867,000 | — | — |
| 2002-12-27 | $26.08 | $27.06 | 867,100 | — | — |
| 2002-12-26 | $25.40 | $26.35 | 584,100 | — | — |
| 2002-12-24 | $24.20 | $25.11 | 433,700 | — | — |
| 2002-12-23 | $23.95 | $24.85 | 849,000 | — | — |
| 2002-12-20 | $22.25 | $23.08 | 506,000 | — | — |
| 2002-12-19 | $21.66 | $22.47 | 612,600 | — | — |
| 2002-12-18 | $22.14 | $22.97 | 1,111,100 | — | — |
| 2002-12-17 | $21.81 | $22.63 | 682,700 | — | — |
| 2002-12-16 | $22.57 | $23.42 | 855,900 | — | — |
| 2002-12-13 | $22.28 | $23.11 | 1,118,000 | — | — |
| 2002-12-12 | $22.60 | $23.45 | 1,310,600 | — | — |
| 2002-12-11 | $21.24 | $22.04 | 407,800 | — | — |
| 2002-12-10 | $20.54 | $21.31 | 531,800 | — | — |
| 2002-12-09 | $21.12 | $21.91 | 755,400 | — | — |
| 2002-12-06 | $20.36 | $21.12 | 714,800 | — | — |
| 2002-12-05 | $19.49 | $20.22 | 300,700 | — | — |
| 2002-12-04 | $19.00 | $19.71 | 619,000 | — | — |
| 2002-12-03 | $18.33 | $19.02 | 365,300 | — | — |
| 2002-12-02 | $16.96 | $17.60 | 235,200 | — | — |
| 2002-11-29 | $17.03 | $17.67 | 107,300 | — | — |
| 2002-11-27 | $16.96 | $17.60 | 298,400 | — | — |
| 2002-11-26 | $17.10 | $17.74 | 173,400 | — | — |
| 2002-11-25 | $17.19 | $17.83 | 229,700 | — | — |
| 2002-11-22 | $17.57 | $18.23 | 340,800 | — | — |
| 2002-11-21 | $17.33 | $17.98 | 504,800 | — | — |
| 2002-11-20 | $18.09 | $18.77 | 513,700 | — | — |
| 2002-11-19 | $18.98 | $19.69 | 576,800 | — | — |
| 2002-11-18 | $20.01 | $20.76 | 356,700 | — | — |
| 2002-11-15 | $19.96 | $20.71 | 270,100 | — | — |
| 2002-11-14 | $19.55 | $20.28 | 223,000 | — | — |
| 2002-11-13 | $19.36 | $20.08 | 513,800 | — | — |
| 2002-11-12 | $19.77 | $20.51 | 442,400 | — | — |
| 2002-11-11 | $19.85 | $20.59 | 277,600 | — | — |
| 2002-11-08 | $19.86 | $20.60 | 445,200 | — | — |
| 2002-11-07 | $19.84 | $20.58 | 392,800 | — | — |
| 2002-11-06 | $19.31 | $20.03 | 319,800 | — | — |
| 2002-11-05 | $18.86 | $19.57 | 199,800 | — | — |
| 2002-11-04 | $18.71 | $19.41 | 258,400 | — | — |
| 2002-11-01 | $17.98 | $18.65 | 239,900 | — | — |
| 2002-10-31 | $17.70 | $18.36 | 156,300 | — | — |
| 2002-10-30 | $17.90 | $18.57 | 270,500 | — | — |
| 2002-10-29 | $18.07 | $18.75 | 443,900 | — | — |
| 2002-10-28 | $17.68 | $18.34 | 231,000 | — | — |
| 2002-10-25 | $16.35 | $16.96 | 181,900 | — | — |
| 2002-10-24 | $16.08 | $16.68 | 261,600 | — | — |
| 2002-10-23 | $16.18 | $16.79 | 215,300 | — | — |
| 2002-10-22 | $16.20 | $16.81 | 279,600 | — | — |
| 2002-10-21 | $15.88 | $16.47 | 695,400 | — | — |
| 2002-10-18 | $16.61 | $17.23 | 195,000 | — | — |
| 2002-10-17 | $16.80 | $17.43 | 313,900 | — | — |
| 2002-10-16 | $17.50 | $18.16 | 333,200 | — | — |
| 2002-10-15 | $16.70 | $17.33 | 290,400 | — | — |
| 2002-10-14 | $17.37 | $18.02 | 329,100 | — | — |
| 2002-10-11 | $17.05 | $17.69 | 345,100 | — | — |
| 2002-10-10 | $16.54 | $17.16 | 748,900 | — | — |
| 2002-10-09 | $16.79 | $17.42 | 670,900 | — | — |
| 2002-10-08 | $17.63 | $18.29 | 873,700 | — | — |
| 2002-10-07 | $19.22 | $19.94 | 393,900 | — | — |
| 2002-10-04 | $19.37 | $20.10 | 251,800 | — | — |
| 2002-10-03 | $19.32 | $20.04 | 377,500 | — | — |
| 2002-10-02 | $19.17 | $19.89 | 376,000 | — | — |
| 2002-10-01 | $18.88 | $19.59 | 394,200 | — | — |
| 2002-09-30 | $19.07 | $19.78 | 577,200 | — | — |
| 2002-09-27 | $18.36 | $19.05 | 423,800 | — | — |
| 2002-09-26 | $18.11 | $18.79 | 878,500 | — | — |
| 2002-09-25 | $18.72 | $19.42 | 520,500 | — | — |
| 2002-09-24 | $19.09 | $19.80 | 590,300 | — | — |
| 2002-09-23 | $18.79 | $19.49 | 352,000 | — | — |
| 2002-09-20 | $18.70 | $19.40 | 497,200 | — | — |
| 2002-09-19 | $19.15 | $19.87 | 630,800 | — | — |
| 2002-09-18 | $19.02 | $19.73 | 1,133,600 | — | — |
| 2002-09-17 | $18.76 | $19.46 | 852,100 | — | — |
| 2002-09-16 | $18.91 | $19.62 | 625,000 | — | — |
| 2002-09-13 | $18.05 | $18.73 | 869,100 | — | — |
| 2002-09-12 | $17.91 | $18.58 | 793,400 | — | — |
| 2002-09-11 | $16.98 | $17.62 | 565,300 | — | — |
| 2002-09-10 | $16.56 | $17.18 | 941,700 | — | — |
| 2002-09-09 | $16.80 | $17.43 | 1,114,300 | — | — |
| 2002-09-06 | $14.90 | $15.46 | 374,000 | — | — |
| 2002-09-05 | $14.98 | $15.54 | 340,700 | — | — |
| 2002-09-04 | $14.36 | $14.90 | 282,000 | — | — |
| 2002-09-03 | $14.82 | $15.37 | 383,800 | — | — |
| 2002-08-30 | $14.85 | $15.41 | 612,400 | — | — |
| 2002-08-29 | $14.07 | $14.60 | 210,800 | — | — |
| 2002-08-28 | $13.62 | $14.13 | 246,400 | — | — |
| 2002-08-27 | $13.78 | $14.30 | 310,500 | — | — |
| 2002-08-26 | $13.06 | $13.55 | 112,800 | — | — |
| 2002-08-23 | $12.57 | $13.04 | 63,000 | — | — |
| 2002-08-22 | $12.88 | $13.36 | 89,100 | — | — |
| 2002-08-21 | $12.56 | $13.03 | 163,400 | — | — |
| 2002-08-20 | $12.54 | $13.01 | 181,600 | — | — |
| 2002-08-19 | $12.64 | $13.11 | 248,200 | — | — |
| 2002-08-16 | $13.55 | $14.06 | 64,500 | — | — |
| 2002-08-15 | $13.81 | $14.33 | 159,800 | — | — |
| 2002-08-14 | $13.25 | $13.75 | 189,000 | — | — |
| 2002-08-13 | $14.11 | $14.64 | 81,800 | — | — |
| 2002-08-12 | $14.00 | $14.52 | 174,700 | — | — |
| 2002-08-09 | $13.92 | $14.44 | 166,100 | — | — |
| 2002-08-08 | $13.54 | $14.05 | 192,500 | — | — |
| 2002-08-07 | $13.82 | $14.34 | 342,200 | — | — |
| 2002-08-06 | $13.26 | $13.76 | 338,700 | — | — |
| 2002-08-05 | $12.60 | $13.07 | 500,500 | — | — |
| 2002-08-02 | $11.80 | $12.24 | 204,100 | — | — |
| 2002-08-01 | $11.21 | $11.63 | 172,000 | — | — |
| 2002-07-31 | $11.54 | $11.97 | 225,900 | — | — |
| 2002-07-30 | $10.40 | $10.79 | 263,100 | — | — |
| 2002-07-29 | $10.23 | $10.61 | 526,500 | — | — |
| 2002-07-26 | $10.04 | $10.42 | 505,300 | — | — |
| 2002-07-25 | $11.79 | $12.23 | 161,400 | — | — |
| 2002-07-24 | $11.63 | $12.07 | 623,200 | — | — |
| 2002-07-23 | $11.53 | $11.96 | 699,500 | — | — |
| 2002-07-22 | $11.65 | $12.09 | 301,100 | — | — |
| 2002-07-19 | $12.32 | $12.78 | 268,400 | — | — |
| 2002-07-18 | $12.60 | $13.07 | 194,200 | — | — |
| 2002-07-17 | $12.63 | $13.10 | 292,800 | — | — |
| 2002-07-16 | $13.40 | $13.90 | 196,800 | — | — |
| 2002-07-15 | $13.80 | $14.32 | 309,600 | — | — |
| 2002-07-12 | $14.10 | $14.63 | 302,700 | — | — |
| 2002-07-11 | $13.95 | $14.47 | 275,000 | — | — |
| 2002-07-10 | $14.09 | $14.62 | 316,700 | — | — |
| 2002-07-09 | $13.96 | $14.48 | 546,400 | — | — |
| 2002-07-08 | $13.35 | $13.85 | 224,300 | — | — |
| 2002-07-05 | $12.70 | $13.18 | 135,400 | — | — |
| 2002-07-03 | $12.62 | $13.09 | 244,600 | — | — |
| 2002-07-02 | $12.79 | $13.27 | 248,800 | — | — |
| 2002-07-01 | $12.90 | $13.31 | 630,900 | — | — |
| 2002-06-28 | $13.66 | $14.09 | 1,337,100 | — | — |
| 2002-06-27 | $13.37 | $13.79 | 497,600 | — | — |
| 2002-06-26 | $13.55 | $13.98 | 513,000 | — | — |
| 2002-06-25 | $13.80 | $14.23 | 434,900 | — | — |
| 2002-06-24 | $14.08 | $14.52 | 612,300 | — | — |
| 2002-06-21 | $13.82 | $14.25 | 574,700 | — | — |
| 2002-06-20 | $13.65 | $14.08 | 580,900 | — | — |
| 2002-06-19 | $12.25 | $12.63 | 282,200 | — | — |
| 2002-06-18 | $12.24 | $12.62 | 299,000 | — | — |
| 2002-06-17 | $12.00 | $12.38 | 272,000 | — | — |
| 2002-06-14 | $12.37 | $12.76 | 458,600 | — | — |
| 2002-06-13 | $12.33 | $12.72 | 257,700 | — | — |
| 2002-06-12 | $12.90 | $13.31 | 519,500 | — | — |
| 2002-06-11 | $12.88 | $13.28 | 1,006,200 | — | — |
| 2002-06-10 | $12.17 | $12.55 | 690,000 | — | — |
| 2002-06-07 | $13.63 | $14.06 | 282,900 | — | — |
| 2002-06-06 | $13.81 | $14.24 | 449,400 | — | — |
| 2002-06-05 | $13.68 | $14.11 | 617,200 | — | — |
| 2002-06-04 | $14.15 | $14.59 | 654,800 | — | — |
| 2002-06-03 | $14.41 | $14.86 | 555,100 | — | — |
| 2002-05-31 | $14.80 | $15.26 | 414,400 | — | — |
| 2002-05-30 | $14.65 | $15.11 | 592,700 | — | — |
| 2002-05-29 | $15.13 | $15.61 | 532,800 | — | — |
| 2002-05-28 | $15.38 | $15.86 | 617,200 | — | — |
| 2002-05-24 | $15.15 | $15.63 | 564,400 | — | — |
| 2002-05-23 | $15.40 | $15.88 | 1,188,100 | — | — |
| 2002-05-22 | $15.48 | $15.97 | 1,569,900 | — | — |
| 2002-05-21 | $14.16 | $14.60 | 887,700 | — | — |
| 2002-05-20 | $12.47 | $12.86 | 547,200 | — | — |
| 2002-05-17 | $10.98 | $11.32 | 100,400 | — | — |
| 2002-05-16 | $10.75 | $11.09 | 161,000 | — | — |
| 2002-05-15 | $10.58 | $10.91 | 208,100 | — | — |
| 2002-05-14 | $10.80 | $11.14 | 273,300 | — | — |
| 2002-05-13 | $11.10 | $11.45 | 337,600 | — | — |
| 2002-05-10 | $10.17 | $10.49 | 165,200 | — | — |
| 2002-05-09 | $9.80 | $10.11 | 173,300 | — | — |
| 2002-05-08 | $9.30 | $9.59 | 180,000 | — | — |
| 2002-05-07 | $9.86 | $10.17 | 166,900 | — | — |
| 2002-05-06 | $9.79 | $10.10 | 249,700 | — | — |
| 2002-05-03 | $9.24 | $9.53 | 93,300 | — | — |
| 2002-05-02 | $8.90 | $9.18 | 93,700 | — | — |
| 2002-05-01 | $9.08 | $9.37 | 233,300 | — | — |
| 2002-04-30 | $8.96 | $9.24 | 513,600 | — | — |
| 2002-04-29 | $9.75 | $10.06 | 232,000 | — | — |
| 2002-04-26 | $9.95 | $10.26 | 398,600 | — | — |
| 2002-04-25 | $9.25 | $9.54 | 704,800 | — | — |
| 2002-04-24 | $10.48 | $10.81 | 171,400 | — | — |
| 2002-04-23 | $10.05 | $10.37 | 134,600 | — | — |
| 2002-04-22 | $9.99 | $10.30 | 259,600 | — | — |
| 2002-04-19 | $9.92 | $10.23 | 117,000 | — | — |
| 2002-04-18 | $9.50 | $9.80 | 238,700 | — | — |
| 2002-04-17 | $9.84 | $10.15 | 103,600 | — | — |
| 2002-04-16 | $9.28 | $9.57 | 171,400 | — | — |
| 2002-04-15 | $9.61 | $9.91 | 92,500 | — | — |
| 2002-04-12 | $9.49 | $9.79 | 102,900 | — | — |
| 2002-04-11 | $9.42 | $9.72 | 126,800 | — | — |
| 2002-04-10 | $9.14 | $9.43 | 180,300 | — | — |
| 2002-04-09 | $8.79 | $9.07 | 100,000 | — | — |
| 2002-04-08 | $8.99 | $9.27 | 181,100 | — | — |
| 2002-04-05 | $8.30 | $8.56 | 121,700 | — | — |
| 2002-04-04 | $8.26 | $8.52 | 128,500 | — | — |
| 2002-04-03 | $8.31 | $8.57 | 274,700 | — | — |
| 2002-04-02 | $8.81 | $9.09 | 361,200 | — | — |
| 2002-04-01 | $9.44 | $9.74 | 238,200 | — | — |
| 2002-03-28 | $8.90 | $9.18 | 145,000 | — | — |
| 2002-03-27 | $8.90 | $9.18 | 135,100 | — | — |
| 2002-03-26 | $8.20 | $8.46 | 201,700 | — | — |
| 2002-03-25 | $8.50 | $8.77 | 312,500 | — | — |
| 2002-03-22 | $8.09 | $8.34 | 149,600 | — | — |
| 2002-03-21 | $7.70 | $7.94 | 200,300 | — | — |
| 2002-03-20 | $7.45 | $7.68 | 81,000 | — | — |
| 2002-03-19 | $6.99 | $7.21 | 58,600 | — | — |
| 2002-03-18 | $7.10 | $7.32 | 83,900 | — | — |
| 2002-03-15 | $6.80 | $7.01 | 24,700 | — | — |
| 2002-03-14 | $6.85 | $7.07 | 22,900 | — | — |
| 2002-03-13 | $7.02 | $7.24 | 65,900 | — | — |
| 2002-03-12 | $7.10 | $7.32 | 84,400 | — | — |
| 2002-03-11 | $6.64 | $6.85 | 55,800 | — | — |
| 2002-03-08 | $6.38 | $6.58 | 172,400 | — | — |
| 2002-03-07 | $6.50 | $6.70 | 155,800 | — | — |
| 2002-03-06 | $6.97 | $7.19 | 193,100 | — | — |
| 2002-03-05 | $7.16 | $7.38 | 75,100 | — | — |
| 2002-03-04 | $7.15 | $7.37 | 91,300 | — | — |
| 2002-03-01 | $7.15 | $7.37 | 58,500 | — | — |
| 2002-02-28 | $7.13 | $7.35 | 45,600 | — | — |
| 2002-02-27 | $7.07 | $7.29 | 42,500 | — | — |
| 2002-02-26 | $7.12 | $7.34 | 186,700 | — | — |
| 2002-02-25 | $6.89 | $7.11 | 61,700 | — | — |
| 2002-02-22 | $6.70 | $6.91 | 89,000 | — | — |
| 2002-02-21 | $6.99 | $7.21 | 125,700 | — | — |
| 2002-02-20 | $6.39 | $6.59 | 147,200 | — | — |
| 2002-02-19 | $6.71 | $6.92 | 165,800 | — | — |
| 2002-02-15 | $7.15 | $7.37 | 159,900 | — | — |
| 2002-02-14 | $7.12 | $7.34 | 90,700 | — | — |
| 2002-02-13 | $7.24 | $7.47 | 119,400 | — | — |
| 2002-02-12 | $7.41 | $7.64 | 156,200 | — | — |
| 2002-02-11 | $6.65 | $6.86 | 97,500 | — | — |
| 2002-02-08 | $6.90 | $7.12 | 117,000 | — | — |
| 2002-02-07 | $6.60 | $6.81 | 134,100 | — | — |
| 2002-02-06 | $7.00 | $7.22 | 379,200 | — | — |
| 2002-02-05 | $6.73 | $6.94 | 299,100 | — | — |
| 2002-02-04 | $6.75 | $6.96 | 413,600 | — | — |
| 2002-02-01 | $5.86 | $6.04 | 117,800 | — | — |
| 2002-01-31 | $5.72 | $5.90 | 8,700 | — | — |
| 2002-01-30 | $5.62 | $5.80 | 42,300 | — | — |
| 2002-01-29 | $5.46 | $5.63 | 23,400 | — | — |
| 2002-01-28 | $5.37 | $5.54 | 15,200 | — | — |
| 2002-01-25 | $5.49 | $5.66 | 27,600 | — | — |
| 2002-01-24 | $5.40 | $5.57 | 40,700 | — | — |
| 2002-01-23 | $5.55 | $5.72 | 24,000 | — | — |
| 2002-01-22 | $5.70 | $5.88 | 35,300 | — | — |
| 2002-01-18 | $5.65 | $5.83 | 22,200 | — | — |
| 2002-01-17 | $5.68 | $5.86 | 30,300 | — | — |
| 2002-01-16 | $5.68 | $5.86 | 96,600 | — | — |
| 2002-01-15 | $5.41 | $5.58 | 20,700 | — | — |
| 2002-01-14 | $5.26 | $5.43 | 50,300 | — | — |
| 2002-01-11 | $5.39 | $5.56 | 40,800 | — | — |
| 2002-01-10 | $5.43 | $5.60 | 64,700 | — | — |
| 2002-01-09 | $5.13 | $5.29 | 48,500 | — | — |
| 2002-01-08 | $5.19 | $5.35 | 19,900 | — | — |
| 2002-01-07 | $5.20 | $5.36 | 24,600 | — | — |
| 2002-01-04 | $5.12 | $5.28 | 60,400 | — | — |
| 2002-01-03 | $5.09 | $5.25 | 35,300 | — | — |
| 2002-01-02 | $5.09 | $5.25 | 18,300 | — | — |