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
- 1990-06-28 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 | $19.88 | $30.88 | 72,400 | — | — |
| 2002-12-30 | $19.86 | $30.84 | 153,600 | — | — |
| 2002-12-27 | $19.78 | $30.72 | 148,800 | — | — |
| 2002-12-26 | $19.80 | $30.75 | 34,400 | — | — |
| 2002-12-24 | $19.75 | $30.68 | 56,800 | — | — |
| 2002-12-23 | $19.75 | $30.67 | 148,000 | — | — |
| 2002-12-20 | $19.88 | $30.87 | 155,600 | — | — |
| 2002-12-19 | $19.53 | $30.32 | 76,800 | — | — |
| 2002-12-18 | $19.28 | $29.95 | 222,800 | — | — |
| 2002-12-17 | $19.47 | $30.24 | 100,800 | — | — |
| 2002-12-16 | $19.98 | $31.04 | 87,600 | — | — |
| 2002-12-13 | $19.40 | $30.13 | 100,800 | — | — |
| 2002-12-12 | $19.43 | $30.17 | 175,600 | — | — |
| 2002-12-11 | $19.44 | $30.20 | 108,000 | — | — |
| 2002-12-10 | $19.29 | $29.96 | 71,600 | — | — |
| 2002-12-09 | $19.26 | $29.91 | 66,000 | — | — |
| 2002-12-06 | $19.76 | $30.69 | 123,200 | — | — |
| 2002-12-05 | $20.07 | $31.17 | 60,000 | — | — |
| 2002-12-04 | $20.30 | $31.53 | 130,400 | — | — |
| 2002-12-03 | $20.38 | $31.64 | 118,400 | — | — |
| 2002-12-02 | $20.81 | $32.32 | 131,200 | — | — |
| 2002-11-29 | $20.36 | $31.62 | 41,600 | — | — |
| 2002-11-27 | $19.85 | $30.83 | 186,800 | — | — |
| 2002-11-26 | $19.12 | $29.70 | 112,400 | — | — |
| 2002-11-25 | $19.94 | $30.97 | 53,200 | — | — |
| 2002-11-22 | $20.20 | $31.37 | 187,200 | — | — |
| 2002-11-21 | $20.15 | $31.30 | 126,000 | — | — |
| 2002-11-20 | $19.49 | $30.27 | 48,400 | — | — |
| 2002-11-19 | $19.45 | $30.21 | 62,000 | — | — |
| 2002-11-18 | $19.49 | $30.27 | 56,400 | — | — |
| 2002-11-15 | $19.66 | $30.54 | 92,400 | — | — |
| 2002-11-14 | $19.96 | $30.99 | 61,200 | — | — |
| 2002-11-13 | $19.33 | $30.01 | 78,400 | — | — |
| 2002-11-12 | $19.73 | $30.64 | 124,400 | — | — |
| 2002-11-11 | $19.29 | $29.96 | 137,200 | — | — |
| 2002-11-08 | $19.65 | $30.52 | 103,200 | — | — |
| 2002-11-07 | $19.80 | $30.75 | 159,200 | — | — |
| 2002-11-06 | $19.74 | $30.66 | 105,600 | — | — |
| 2002-11-05 | $19.56 | $30.38 | 174,800 | — | — |
| 2002-11-04 | $19.00 | $29.51 | 69,600 | — | — |
| 2002-11-01 | $18.38 | $28.54 | 98,800 | — | — |
| 2002-10-31 | $18.20 | $28.27 | 128,000 | — | — |
| 2002-10-30 | $18.25 | $28.34 | 76,000 | — | — |
| 2002-10-29 | $18.25 | $28.34 | 335,600 | — | — |
| 2002-10-28 | $19.00 | $29.51 | 132,800 | — | — |
| 2002-10-25 | $18.90 | $29.35 | 120,800 | — | — |
| 2002-10-24 | $18.67 | $29.00 | 100,000 | — | — |
| 2002-10-23 | $18.83 | $29.24 | 186,000 | — | — |
| 2002-10-22 | $18.50 | $28.73 | 126,000 | — | — |
| 2002-10-21 | $18.67 | $29.00 | 97,600 | — | — |
| 2002-10-18 | $18.57 | $28.84 | 34,400 | — | — |
| 2002-10-17 | $18.40 | $28.57 | 105,200 | — | — |
| 2002-10-16 | $17.77 | $27.60 | 69,600 | — | — |
| 2002-10-15 | $17.76 | $27.58 | 90,400 | — | — |
| 2002-10-14 | $17.00 | $26.40 | 99,200 | — | — |
| 2002-10-11 | $17.29 | $26.85 | 133,200 | — | — |
| 2002-10-10 | $16.61 | $25.79 | 116,000 | — | — |
| 2002-10-09 | $16.19 | $25.14 | 160,800 | — | — |
| 2002-10-08 | $16.36 | $25.41 | 190,000 | — | — |
| 2002-10-07 | $16.00 | $24.85 | 77,200 | — | — |
| 2002-10-04 | $16.53 | $25.67 | 155,200 | — | — |
| 2002-10-03 | $16.50 | $25.62 | 316,400 | — | — |
| 2002-10-02 | $16.55 | $25.70 | 181,600 | — | — |
| 2002-10-01 | $16.67 | $25.89 | 138,400 | — | — |
| 2002-09-30 | $16.45 | $25.55 | 136,400 | — | — |
| 2002-09-27 | $16.69 | $25.92 | 79,200 | — | — |
| 2002-09-26 | $16.83 | $26.13 | 219,600 | — | — |
| 2002-09-25 | $16.01 | $24.87 | 99,600 | — | — |
| 2002-09-24 | $15.61 | $24.25 | 190,800 | — | — |
| 2002-09-23 | $16.49 | $25.61 | 147,600 | — | — |
| 2002-09-20 | $16.81 | $26.11 | 300,800 | — | — |
| 2002-09-19 | $16.50 | $25.63 | 181,600 | — | — |
| 2002-09-18 | $17.03 | $26.45 | 114,000 | — | — |
| 2002-09-17 | $17.32 | $26.89 | 54,400 | — | — |
| 2002-09-16 | $17.31 | $26.88 | 86,800 | — | — |
| 2002-09-13 | $17.41 | $27.04 | 268,000 | — | — |
| 2002-09-12 | $17.44 | $27.08 | 80,800 | — | — |
| 2002-09-11 | $17.80 | $27.65 | 30,400 | — | — |
| 2002-09-10 | $17.90 | $27.80 | 109,600 | — | — |
| 2002-09-09 | $17.19 | $26.69 | 53,200 | — | — |
| 2002-09-06 | $16.97 | $26.36 | 59,600 | — | — |
| 2002-09-05 | $16.73 | $25.98 | 91,600 | — | — |
| 2002-09-04 | $16.94 | $26.31 | 103,200 | — | — |
| 2002-09-03 | $17.28 | $26.83 | 80,800 | — | — |
| 2002-08-30 | $17.80 | $27.65 | 127,600 | — | — |
| 2002-08-29 | $17.80 | $27.65 | 74,800 | — | — |
| 2002-08-28 | $18.14 | $28.17 | 75,200 | — | — |
| 2002-08-27 | $18.63 | $28.93 | 115,600 | — | — |
| 2002-08-26 | $17.81 | $27.66 | 42,000 | — | — |
| 2002-08-23 | $17.89 | $27.79 | 63,200 | — | — |
| 2002-08-22 | $18.12 | $28.14 | 111,600 | — | — |
| 2002-08-21 | $17.90 | $27.80 | 38,000 | — | — |
| 2002-08-20 | $17.50 | $27.18 | 113,600 | — | — |
| 2002-08-19 | $17.25 | $26.78 | 104,400 | — | — |
| 2002-08-16 | $16.75 | $26.02 | 103,600 | — | — |
| 2002-08-15 | $16.96 | $26.34 | 115,600 | — | — |
| 2002-08-14 | $16.58 | $25.74 | 78,800 | — | — |
| 2002-08-13 | $16.61 | $25.29 | 62,800 | — | — |
| 2002-08-12 | $17.00 | $25.88 | 20,400 | — | — |
| 2002-08-09 | $16.92 | $25.77 | 81,600 | — | — |
| 2002-08-08 | $16.94 | $25.79 | 523,200 | — | — |
| 2002-08-07 | $16.15 | $24.59 | 95,600 | — | — |
| 2002-08-06 | $15.96 | $24.30 | 131,200 | — | — |
| 2002-08-05 | $15.50 | $23.60 | 111,200 | — | — |
| 2002-08-02 | $16.28 | $24.78 | 88,400 | — | — |
| 2002-08-01 | $16.44 | $25.03 | 193,600 | — | — |
| 2002-07-31 | $17.84 | $27.16 | 236,400 | — | — |
| 2002-07-30 | $17.51 | $26.66 | 50,400 | — | — |
| 2002-07-29 | $17.51 | $26.66 | 49,600 | — | — |
| 2002-07-26 | $16.39 | $24.95 | 206,000 | — | — |
| 2002-07-25 | $16.88 | $25.70 | 170,800 | — | — |
| 2002-07-24 | $17.08 | $26.00 | 288,000 | — | — |
| 2002-07-23 | $16.65 | $25.35 | 211,200 | — | — |
| 2002-07-22 | $17.13 | $26.08 | 297,600 | — | — |
| 2002-07-19 | $18.03 | $27.44 | 84,400 | — | — |
| 2002-07-18 | $18.34 | $27.92 | 173,600 | — | — |
| 2002-07-17 | $18.22 | $27.74 | 114,400 | — | — |
| 2002-07-16 | $17.67 | $26.91 | 52,000 | — | — |
| 2002-07-15 | $17.58 | $26.77 | 298,000 | — | — |
| 2002-07-12 | $18.04 | $27.46 | 93,600 | — | — |
| 2002-07-11 | $18.50 | $28.17 | 76,400 | — | — |
| 2002-07-10 | $18.83 | $28.66 | 65,200 | — | — |
| 2002-07-09 | $19.31 | $29.40 | 108,800 | — | — |
| 2002-07-08 | $19.33 | $29.43 | 118,000 | — | — |
| 2002-07-05 | $19.26 | $29.33 | 92,000 | — | — |
| 2002-07-03 | $18.06 | $27.50 | 162,400 | — | — |
| 2002-07-02 | $18.24 | $27.77 | 188,400 | — | — |
| 2002-07-01 | $18.46 | $28.11 | 154,800 | — | — |
| 2002-06-28 | $18.50 | $28.17 | 283,600 | — | — |
| 2002-06-27 | $18.00 | $27.40 | 227,200 | — | — |
| 2002-06-26 | $18.55 | $28.24 | 96,000 | — | — |
| 2002-06-25 | $18.55 | $28.24 | 146,800 | — | — |
| 2002-06-24 | $18.73 | $28.51 | 372,400 | — | — |
| 2002-06-21 | $18.76 | $28.57 | 36,000 | — | — |
| 2002-06-20 | $18.72 | $28.50 | 78,000 | — | — |
| 2002-06-19 | $18.63 | $28.36 | 290,400 | — | — |
| 2002-06-18 | $19.17 | $29.19 | 106,400 | — | — |
| 2002-06-17 | $19.10 | $29.08 | 127,600 | — | — |
| 2002-06-14 | $19.36 | $29.48 | 170,000 | — | — |
| 2002-06-13 | $19.81 | $30.16 | 106,400 | — | — |
| 2002-06-12 | $19.88 | $30.26 | 158,800 | — | — |
| 2002-06-11 | $19.78 | $30.12 | 235,200 | — | — |
| 2002-06-10 | $19.45 | $29.61 | 123,200 | — | — |
| 2002-06-07 | $19.19 | $29.21 | 95,200 | — | — |
| 2002-06-06 | $19.32 | $29.41 | 429,200 | — | — |
| 2002-06-05 | $19.22 | $29.25 | 137,200 | — | — |
| 2002-06-04 | $19.19 | $29.21 | 67,200 | — | — |
| 2002-06-03 | $19.17 | $29.19 | 94,000 | — | — |
| 2002-05-31 | $19.30 | $29.39 | 203,600 | — | — |
| 2002-05-30 | $19.30 | $29.38 | 107,600 | — | — |
| 2002-05-29 | $19.50 | $29.69 | 60,800 | — | — |
| 2002-05-28 | $19.63 | $29.88 | 90,400 | — | — |
| 2002-05-24 | $19.76 | $30.08 | 122,400 | — | — |
| 2002-05-23 | $19.65 | $29.92 | 138,400 | — | — |
| 2002-05-22 | $19.95 | $30.37 | 162,800 | — | — |
| 2002-05-21 | $19.94 | $30.35 | 153,600 | — | — |
| 2002-05-20 | $20.19 | $30.73 | 289,200 | — | — |
| 2002-05-17 | $19.83 | $30.19 | 65,600 | — | — |
| 2002-05-16 | $20.05 | $30.53 | 40,400 | — | — |
| 2002-05-15 | $20.03 | $30.50 | 79,200 | — | — |
| 2002-05-14 | $19.75 | $30.07 | 79,600 | — | — |
| 2002-05-13 | $19.67 | $29.95 | 45,600 | — | — |
| 2002-05-10 | $19.38 | $29.50 | 190,400 | — | — |
| 2002-05-09 | $19.55 | $29.76 | 150,800 | — | — |
| 2002-05-08 | $19.53 | $29.74 | 173,600 | — | — |
| 2002-05-07 | $18.85 | $28.70 | 98,800 | — | — |
| 2002-05-06 | $18.79 | $28.61 | 39,200 | — | — |
| 2002-05-03 | $18.97 | $28.88 | 154,400 | — | — |
| 2002-05-02 | $18.50 | $28.17 | 298,400 | — | — |
| 2002-05-01 | $18.73 | $28.51 | 41,600 | — | — |
| 2002-04-30 | $18.91 | $28.79 | 35,200 | — | — |
| 2002-04-29 | $18.88 | $28.74 | 222,800 | — | — |
| 2002-04-26 | $18.81 | $28.64 | 300,400 | — | — |
| 2002-04-25 | $18.93 | $28.82 | 142,800 | — | — |
| 2002-04-24 | $18.91 | $28.79 | 102,000 | — | — |
| 2002-04-23 | $19.25 | $29.31 | 106,800 | — | — |
| 2002-04-22 | $19.70 | $29.99 | 66,800 | — | — |
| 2002-04-19 | $19.84 | $30.20 | 82,400 | — | — |
| 2002-04-18 | $19.69 | $29.97 | 202,400 | — | — |
| 2002-04-17 | $19.96 | $30.38 | 130,000 | — | — |
| 2002-04-16 | $20.10 | $30.60 | 163,200 | — | — |
| 2002-04-15 | $19.88 | $30.26 | 60,400 | — | — |
| 2002-04-12 | $19.73 | $30.03 | 110,400 | — | — |
| 2002-04-11 | $19.78 | $30.11 | 129,200 | — | — |
| 2002-04-10 | $20.31 | $30.93 | 119,200 | — | — |
| 2002-04-09 | $20.25 | $30.83 | 56,400 | — | — |
| 2002-04-08 | $20.11 | $30.61 | 90,400 | — | — |
| 2002-04-05 | $20.33 | $30.95 | 103,200 | — | — |
| 2002-04-04 | $19.70 | $29.99 | 105,200 | — | — |
| 2002-04-03 | $20.46 | $31.15 | 330,800 | — | — |
| 2002-04-02 | $20.39 | $31.04 | 327,200 | — | — |
| 2002-04-01 | $20.17 | $30.72 | 49,200 | — | — |
| 2002-03-28 | $20.00 | $30.45 | 667,200 | — | — |
| 2002-03-27 | $19.86 | $30.24 | 130,800 | — | — |
| 2002-03-26 | $19.98 | $30.41 | 218,000 | — | — |
| 2002-03-25 | $19.83 | $30.19 | 219,200 | — | — |
| 2002-03-22 | $20.50 | $31.21 | 309,600 | — | — |
| 2002-03-21 | $20.33 | $30.95 | 118,800 | — | — |
| 2002-03-20 | $20.75 | $31.59 | 109,200 | — | — |
| 2002-03-19 | $21.06 | $32.07 | 128,800 | — | — |
| 2002-03-18 | $20.79 | $31.65 | 211,600 | — | — |
| 2002-03-15 | $20.48 | $31.17 | 202,800 | — | — |
| 2002-03-14 | $20.35 | $30.98 | 74,800 | — | — |
| 2002-03-13 | $20.45 | $31.13 | 114,000 | — | — |
| 2002-03-12 | $20.85 | $31.74 | 150,000 | — | — |
| 2002-03-11 | $20.86 | $31.76 | 111,600 | — | — |
| 2002-03-08 | $20.90 | $31.81 | 187,200 | — | — |
| 2002-03-07 | $20.92 | $31.86 | 323,200 | — | — |
| 2002-03-06 | $21.13 | $32.16 | 94,000 | — | — |
| 2002-03-05 | $21.16 | $31.74 | 109,200 | — | — |
| 2002-03-04 | $21.47 | $32.21 | 128,800 | — | — |
| 2002-03-01 | $20.58 | $30.87 | 70,800 | — | — |
| 2002-02-28 | $19.99 | $29.99 | 111,600 | — | — |
| 2002-02-27 | $20.60 | $30.91 | 114,000 | — | — |
| 2002-02-26 | $20.78 | $31.17 | 132,800 | — | — |
| 2002-02-25 | $20.46 | $30.69 | 66,400 | — | — |
| 2002-02-22 | $20.41 | $30.62 | 86,800 | — | — |
| 2002-02-21 | $20.48 | $30.72 | 126,400 | — | — |
| 2002-02-20 | $20.67 | $31.02 | 110,400 | — | — |
| 2002-02-19 | $20.63 | $30.95 | 110,800 | — | — |
| 2002-02-15 | $20.81 | $31.22 | 102,400 | — | — |
| 2002-02-14 | $21.06 | $31.60 | 121,600 | — | — |
| 2002-02-13 | $21.14 | $31.71 | 71,200 | — | — |
| 2002-02-12 | $20.75 | $31.13 | 126,400 | — | — |
| 2002-02-11 | $20.17 | $30.27 | 504,400 | — | — |
| 2002-02-08 | $20.06 | $30.10 | 103,600 | — | — |
| 2002-02-07 | $20.10 | $30.16 | 77,200 | — | — |
| 2002-02-06 | $20.60 | $30.91 | 180,000 | — | — |
| 2002-02-05 | $19.90 | $29.86 | 132,800 | — | — |
| 2002-02-04 | $20.03 | $30.05 | 146,000 | — | — |
| 2002-02-01 | $19.98 | $29.97 | 181,200 | — | — |
| 2002-01-31 | $20.06 | $30.09 | 108,800 | — | — |
| 2002-01-30 | $19.31 | $28.98 | 126,800 | — | — |
| 2002-01-29 | $19.48 | $29.22 | 55,200 | — | — |
| 2002-01-28 | $19.84 | $29.76 | 218,800 | — | — |
| 2002-01-25 | $19.50 | $29.26 | 88,800 | — | — |
| 2002-01-24 | $19.85 | $29.79 | 494,000 | — | — |
| 2002-01-23 | $19.49 | $29.25 | 76,800 | — | — |
| 2002-01-22 | $18.75 | $28.14 | 106,400 | — | — |
| 2002-01-18 | $19.00 | $28.51 | 440,000 | — | — |
| 2002-01-17 | $18.92 | $28.39 | 205,600 | — | — |
| 2002-01-16 | $18.48 | $27.72 | 240,000 | — | — |
| 2002-01-15 | $19.20 | $28.81 | 82,000 | — | — |
| 2002-01-14 | $19.48 | $29.22 | 101,600 | — | — |
| 2002-01-11 | $19.88 | $29.82 | 93,600 | — | — |
| 2002-01-10 | $19.85 | $29.78 | 152,800 | — | — |
| 2002-01-09 | $20.15 | $30.23 | 47,200 | — | — |
| 2002-01-08 | $20.13 | $30.19 | 119,600 | — | — |
| 2002-01-07 | $19.97 | $29.97 | 62,000 | — | — |
| 2002-01-04 | $20.28 | $30.42 | 59,600 | — | — |
| 2002-01-03 | $19.78 | $29.67 | 100,000 | — | — |
| 2002-01-02 | $19.46 | $29.20 | 37,600 | — | — |