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
- 1995-10-16 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 | $18.37 | $24.05 | 131,200 | — | — |
| 2002-12-30 | $18.42 | $24.12 | 82,600 | — | — |
| 2002-12-27 | $18.26 | $23.92 | 110,800 | — | — |
| 2002-12-26 | $18.42 | $24.12 | 20,200 | — | — |
| 2002-12-24 | $18.63 | $24.39 | 82,400 | — | — |
| 2002-12-23 | $18.45 | $24.16 | 138,000 | — | — |
| 2002-12-20 | $18.20 | $23.83 | 146,400 | — | — |
| 2002-12-19 | $18.53 | $24.26 | 134,200 | — | — |
| 2002-12-18 | $18.52 | $24.25 | 186,600 | — | — |
| 2002-12-17 | $18.70 | $24.49 | 96,000 | — | — |
| 2002-12-16 | $19.00 | $24.87 | 122,800 | — | — |
| 2002-12-13 | $19.07 | $24.97 | 76,400 | — | — |
| 2002-12-12 | $19.17 | $25.09 | 221,000 | — | — |
| 2002-12-11 | $19.05 | $24.94 | 276,800 | — | — |
| 2002-12-10 | $19.06 | $24.96 | 221,400 | — | — |
| 2002-12-09 | $18.86 | $24.69 | 100,000 | — | — |
| 2002-12-06 | $18.85 | $24.68 | 71,200 | — | — |
| 2002-12-05 | $18.68 | $24.46 | 94,600 | — | — |
| 2002-12-04 | $18.96 | $24.82 | 96,000 | — | — |
| 2002-12-03 | $18.88 | $24.71 | 308,600 | — | — |
| 2002-12-02 | $18.92 | $24.77 | 215,800 | — | — |
| 2002-11-29 | $18.85 | $24.68 | 54,000 | — | — |
| 2002-11-27 | $18.69 | $24.47 | 161,200 | — | — |
| 2002-11-26 | $18.11 | $23.71 | 55,400 | — | — |
| 2002-11-25 | $18.41 | $24.10 | 46,600 | — | — |
| 2002-11-22 | $18.29 | $23.95 | 100,600 | — | — |
| 2002-11-21 | $18.30 | $23.95 | 89,800 | — | — |
| 2002-11-20 | $18.20 | $23.83 | 59,800 | — | — |
| 2002-11-19 | $18.26 | $23.91 | 142,200 | — | — |
| 2002-11-18 | $18.13 | $23.74 | 82,400 | — | — |
| 2002-11-15 | $18.14 | $23.75 | 156,200 | — | — |
| 2002-11-14 | $17.88 | $23.41 | 53,600 | — | — |
| 2002-11-13 | $17.67 | $23.14 | 53,000 | — | — |
| 2002-11-12 | $17.64 | $23.10 | 102,400 | — | — |
| 2002-11-11 | $17.67 | $23.13 | 35,400 | — | — |
| 2002-11-08 | $18.00 | $23.57 | 48,200 | — | — |
| 2002-11-07 | $18.09 | $23.69 | 119,000 | — | — |
| 2002-11-06 | $18.26 | $23.91 | 119,400 | — | — |
| 2002-11-05 | $18.09 | $23.69 | 74,200 | — | — |
| 2002-11-04 | $18.09 | $23.69 | 101,400 | — | — |
| 2002-11-01 | $17.67 | $23.13 | 73,400 | — | — |
| 2002-10-31 | $17.64 | $23.09 | 103,800 | — | — |
| 2002-10-30 | $17.87 | $23.39 | 114,400 | — | — |
| 2002-10-29 | $17.76 | $23.25 | 71,000 | — | — |
| 2002-10-28 | $17.98 | $23.54 | 38,000 | — | — |
| 2002-10-25 | $18.00 | $23.56 | 102,600 | — | — |
| 2002-10-24 | $17.70 | $23.18 | 275,000 | — | — |
| 2002-10-23 | $18.05 | $23.63 | 81,200 | — | — |
| 2002-10-22 | $17.73 | $23.22 | 109,000 | — | — |
| 2002-10-21 | $18.03 | $23.60 | 46,800 | — | — |
| 2002-10-18 | $18.18 | $23.55 | 154,200 | — | — |
| 2002-10-17 | $17.91 | $23.19 | 408,600 | — | — |
| 2002-10-16 | $17.56 | $22.74 | 188,400 | — | — |
| 2002-10-15 | $17.52 | $22.69 | 231,800 | — | — |
| 2002-10-14 | $16.66 | $21.57 | 57,400 | — | — |
| 2002-10-11 | $16.74 | $21.67 | 156,800 | — | — |
| 2002-10-10 | $16.45 | $21.30 | 193,000 | — | — |
| 2002-10-09 | $15.74 | $20.38 | 280,600 | — | — |
| 2002-10-08 | $15.88 | $20.56 | 113,600 | — | — |
| 2002-10-07 | $15.36 | $19.89 | 479,200 | — | — |
| 2002-10-04 | $15.66 | $20.27 | 130,000 | — | — |
| 2002-10-03 | $15.58 | $20.18 | 193,200 | — | — |
| 2002-10-02 | $16.08 | $20.82 | 123,800 | — | — |
| 2002-10-01 | $16.63 | $21.53 | 159,200 | — | — |
| 2002-09-30 | $16.55 | $21.43 | 136,400 | — | — |
| 2002-09-27 | $16.33 | $21.15 | 167,400 | — | — |
| 2002-09-26 | $16.50 | $21.37 | 59,400 | — | — |
| 2002-09-25 | $16.14 | $20.90 | 108,600 | — | — |
| 2002-09-24 | $15.80 | $20.45 | 119,800 | — | — |
| 2002-09-23 | $16.00 | $20.71 | 158,600 | — | — |
| 2002-09-20 | $16.40 | $21.23 | 50,600 | — | — |
| 2002-09-19 | $16.39 | $21.22 | 127,000 | — | — |
| 2002-09-18 | $16.90 | $21.88 | 89,600 | — | — |
| 2002-09-17 | $17.14 | $22.20 | 55,200 | — | — |
| 2002-09-16 | $17.28 | $22.38 | 42,000 | — | — |
| 2002-09-13 | $17.25 | $22.34 | 43,400 | — | — |
| 2002-09-12 | $17.29 | $22.39 | 74,400 | — | — |
| 2002-09-11 | $17.50 | $22.66 | 31,200 | — | — |
| 2002-09-10 | $17.42 | $22.55 | 55,200 | — | — |
| 2002-09-09 | $17.51 | $22.68 | 50,800 | — | — |
| 2002-09-06 | $17.56 | $22.74 | 63,600 | — | — |
| 2002-09-05 | $17.53 | $22.69 | 101,600 | — | — |
| 2002-09-04 | $17.54 | $22.71 | 67,800 | — | — |
| 2002-09-03 | $17.45 | $22.60 | 76,200 | — | — |
| 2002-08-30 | $17.97 | $23.26 | 117,800 | — | — |
| 2002-08-29 | $17.80 | $23.04 | 90,600 | — | — |
| 2002-08-28 | $17.75 | $22.99 | 105,400 | — | — |
| 2002-08-27 | $17.67 | $22.88 | 271,200 | — | — |
| 2002-08-26 | $17.69 | $22.91 | 79,000 | — | — |
| 2002-08-23 | $17.40 | $22.53 | 56,400 | — | — |
| 2002-08-22 | $17.58 | $22.76 | 143,800 | — | — |
| 2002-08-21 | $17.53 | $22.70 | 193,000 | — | — |
| 2002-08-20 | $17.26 | $22.35 | 196,600 | — | — |
| 2002-08-19 | $17.09 | $22.14 | 189,200 | — | — |
| 2002-08-16 | $17.00 | $22.01 | 74,800 | — | — |
| 2002-08-15 | $17.05 | $22.07 | 62,000 | — | — |
| 2002-08-14 | $17.16 | $22.22 | 104,400 | — | — |
| 2002-08-13 | $16.99 | $22.00 | 234,000 | — | — |
| 2002-08-12 | $17.05 | $22.07 | 81,600 | — | — |
| 2002-08-09 | $17.45 | $22.59 | 119,200 | — | — |
| 2002-08-08 | $17.21 | $22.28 | 116,200 | — | — |
| 2002-08-07 | $16.95 | $21.95 | 292,200 | — | — |
| 2002-08-06 | $16.85 | $21.82 | 440,600 | — | — |
| 2002-08-05 | $16.21 | $20.99 | 88,400 | — | — |
| 2002-08-02 | $16.67 | $21.59 | 96,200 | — | — |
| 2002-08-01 | $16.56 | $21.44 | 165,800 | — | — |
| 2002-07-31 | $16.75 | $21.69 | 150,000 | — | — |
| 2002-07-30 | $16.45 | $21.30 | 116,600 | — | — |
| 2002-07-29 | $16.16 | $20.93 | 246,600 | — | — |
| 2002-07-26 | $15.40 | $19.94 | 74,400 | — | — |
| 2002-07-25 | $15.26 | $19.76 | 243,000 | — | — |
| 2002-07-24 | $15.47 | $20.03 | 241,600 | — | — |
| 2002-07-23 | $14.93 | $19.33 | 333,800 | — | — |
| 2002-07-22 | $15.57 | $20.16 | 161,400 | — | — |
| 2002-07-19 | $16.06 | $20.55 | 75,800 | — | — |
| 2002-07-18 | $16.67 | $21.34 | 89,600 | — | — |
| 2002-07-17 | $16.61 | $21.25 | 93,800 | — | — |
| 2002-07-16 | $16.58 | $21.21 | 151,600 | — | — |
| 2002-07-15 | $16.56 | $21.19 | 114,800 | — | — |
| 2002-07-12 | $16.66 | $21.31 | 85,400 | — | — |
| 2002-07-11 | $17.16 | $21.96 | 465,600 | — | — |
| 2002-07-10 | $17.09 | $21.88 | 88,000 | — | — |
| 2002-07-09 | $17.61 | $22.53 | 209,400 | — | — |
| 2002-07-08 | $17.50 | $22.39 | 64,800 | — | — |
| 2002-07-05 | $17.45 | $22.33 | 39,000 | — | — |
| 2002-07-03 | $17.05 | $21.82 | 191,200 | — | — |
| 2002-07-02 | $16.91 | $21.63 | 94,200 | — | — |
| 2002-07-01 | $17.23 | $22.05 | 87,400 | — | — |
| 2002-06-28 | $17.40 | $22.27 | 148,400 | — | — |
| 2002-06-27 | $17.42 | $22.29 | 187,200 | — | — |
| 2002-06-26 | $16.88 | $21.59 | 335,800 | — | — |
| 2002-06-25 | $17.41 | $22.28 | 78,200 | — | — |
| 2002-06-24 | $17.47 | $22.35 | 108,400 | — | — |
| 2002-06-21 | $17.78 | $22.75 | 184,400 | — | — |
| 2002-06-20 | $17.83 | $22.82 | 82,400 | — | — |
| 2002-06-19 | $17.89 | $22.89 | 60,800 | — | — |
| 2002-06-18 | $17.82 | $22.80 | 55,400 | — | — |
| 2002-06-17 | $17.96 | $22.98 | 222,000 | — | — |
| 2002-06-14 | $17.92 | $22.94 | 147,000 | — | — |
| 2002-06-13 | $18.13 | $23.19 | 73,200 | — | — |
| 2002-06-12 | $18.36 | $23.49 | 46,400 | — | — |
| 2002-06-11 | $18.43 | $23.59 | 91,400 | — | — |
| 2002-06-10 | $18.60 | $23.80 | 86,000 | — | — |
| 2002-06-07 | $18.88 | $24.16 | 78,600 | — | — |
| 2002-06-06 | $18.63 | $23.83 | 71,800 | — | — |
| 2002-06-05 | $18.96 | $24.26 | 63,200 | — | — |
| 2002-06-04 | $19.16 | $24.52 | 134,000 | — | — |
| 2002-06-03 | $19.14 | $24.49 | 150,400 | — | — |
| 2002-05-31 | $19.16 | $24.51 | 177,200 | — | — |
| 2002-05-30 | $18.76 | $24.01 | 121,800 | — | — |
| 2002-05-29 | $18.38 | $23.51 | 46,600 | — | — |
| 2002-05-28 | $18.38 | $23.51 | 93,600 | — | — |
| 2002-05-24 | $18.55 | $23.73 | 159,400 | — | — |
| 2002-05-23 | $18.57 | $23.76 | 461,400 | — | — |
| 2002-05-22 | $17.95 | $22.96 | 144,200 | — | — |
| 2002-05-21 | $17.99 | $23.01 | 118,400 | — | — |
| 2002-05-20 | $17.80 | $22.78 | 49,800 | — | — |
| 2002-05-17 | $17.92 | $22.94 | 90,400 | — | — |
| 2002-05-16 | $17.94 | $22.96 | 137,400 | — | — |
| 2002-05-15 | $17.88 | $22.88 | 135,800 | — | — |
| 2002-05-14 | $17.89 | $22.89 | 46,000 | — | — |
| 2002-05-13 | $17.84 | $22.83 | 190,200 | — | — |
| 2002-05-10 | $17.66 | $22.60 | 139,600 | — | — |
| 2002-05-09 | $17.40 | $22.27 | 50,600 | — | — |
| 2002-05-08 | $17.51 | $22.41 | 317,400 | — | — |
| 2002-05-07 | $17.11 | $21.89 | 41,400 | — | — |
| 2002-05-06 | $17.12 | $21.91 | 110,000 | — | — |
| 2002-05-03 | $17.61 | $22.53 | 137,800 | — | — |
| 2002-05-02 | $17.84 | $22.83 | 105,400 | — | — |
| 2002-05-01 | $17.90 | $22.90 | 388,200 | — | — |
| 2002-04-30 | $17.49 | $22.38 | 94,200 | — | — |
| 2002-04-29 | $17.14 | $21.93 | 94,800 | — | — |
| 2002-04-26 | $17.15 | $21.95 | 67,800 | — | — |
| 2002-04-25 | $17.32 | $22.16 | 75,400 | — | — |
| 2002-04-24 | $17.39 | $22.25 | 93,000 | — | — |
| 2002-04-23 | $17.50 | $22.40 | 169,800 | — | — |
| 2002-04-22 | $17.90 | $22.91 | 75,600 | — | — |
| 2002-04-19 | $18.10 | $22.92 | 175,800 | — | — |
| 2002-04-18 | $17.59 | $22.28 | 71,800 | — | — |
| 2002-04-17 | $17.52 | $22.18 | 41,200 | — | — |
| 2002-04-16 | $17.46 | $22.10 | 227,200 | — | — |
| 2002-04-15 | $17.39 | $22.01 | 104,800 | — | — |
| 2002-04-12 | $17.47 | $22.11 | 120,600 | — | — |
| 2002-04-11 | $17.45 | $22.10 | 253,000 | — | — |
| 2002-04-10 | $17.50 | $22.15 | 279,800 | — | — |
| 2002-04-09 | $16.99 | $21.51 | 197,600 | — | — |
| 2002-04-08 | $16.97 | $21.49 | 116,400 | — | — |
| 2002-04-05 | $16.87 | $21.36 | 173,400 | — | — |
| 2002-04-04 | $16.62 | $21.04 | 163,000 | — | — |
| 2002-04-03 | $16.82 | $21.29 | 77,600 | — | — |
| 2002-04-02 | $16.80 | $21.27 | 1,475,400 | — | — |
| 2002-04-01 | $16.63 | $21.05 | 61,600 | — | — |
| 2002-03-28 | $16.67 | $21.11 | 158,200 | — | — |
| 2002-03-27 | $16.46 | $20.84 | 82,600 | — | — |
| 2002-03-26 | $16.23 | $20.55 | 46,000 | — | — |
| 2002-03-25 | $16.25 | $20.58 | 59,800 | — | — |
| 2002-03-22 | $16.48 | $20.86 | 61,200 | — | — |
| 2002-03-21 | $16.59 | $21.01 | 108,600 | — | — |
| 2002-03-20 | $16.70 | $21.15 | 109,000 | — | — |
| 2002-03-19 | $16.67 | $21.10 | 122,200 | — | — |
| 2002-03-18 | $16.48 | $20.87 | 95,400 | — | — |
| 2002-03-15 | $16.61 | $21.03 | 39,600 | — | — |
| 2002-03-14 | $16.48 | $20.86 | 111,000 | — | — |
| 2002-03-13 | $16.38 | $20.73 | 77,000 | — | — |
| 2002-03-12 | $16.48 | $20.86 | 77,600 | — | — |
| 2002-03-11 | $16.42 | $20.79 | 140,400 | — | — |
| 2002-03-08 | $16.49 | $20.88 | 303,000 | — | — |
| 2002-03-07 | $16.56 | $20.96 | 302,600 | — | — |
| 2002-03-06 | $16.54 | $20.94 | 204,400 | — | — |
| 2002-03-05 | $16.40 | $20.76 | 274,800 | — | — |
| 2002-03-04 | $16.55 | $20.96 | 319,200 | — | — |
| 2002-03-01 | $16.20 | $20.51 | 180,200 | — | — |
| 2002-02-28 | $15.84 | $20.06 | 91,600 | — | — |
| 2002-02-27 | $15.68 | $19.85 | 166,000 | — | — |
| 2002-02-26 | $15.41 | $19.51 | 88,400 | — | — |
| 2002-02-25 | $15.59 | $19.74 | 279,000 | — | — |
| 2002-02-22 | $14.95 | $18.92 | 114,400 | — | — |
| 2002-02-21 | $14.65 | $18.54 | 92,400 | — | — |
| 2002-02-20 | $14.81 | $18.75 | 92,800 | — | — |
| 2002-02-19 | $14.79 | $18.72 | 94,600 | — | — |
| 2002-02-15 | $14.75 | $18.67 | 129,200 | — | — |
| 2002-02-14 | $14.81 | $18.75 | 237,400 | — | — |
| 2002-02-13 | $14.94 | $18.92 | 49,000 | — | — |
| 2002-02-12 | $14.99 | $18.97 | 120,200 | — | — |
| 2002-02-11 | $15.12 | $19.14 | 54,200 | — | — |
| 2002-02-08 | $14.99 | $18.98 | 53,600 | — | — |
| 2002-02-07 | $14.89 | $18.85 | 78,400 | — | — |
| 2002-02-06 | $14.79 | $18.73 | 109,600 | — | — |
| 2002-02-05 | $14.97 | $18.96 | 118,000 | — | — |
| 2002-02-04 | $15.31 | $19.38 | 228,200 | — | — |
| 2002-02-01 | $15.73 | $19.91 | 171,800 | — | — |
| 2002-01-31 | $15.74 | $19.92 | 439,000 | — | — |
| 2002-01-30 | $15.56 | $19.70 | 155,800 | — | — |
| 2002-01-29 | $15.54 | $19.68 | 210,400 | — | — |
| 2002-01-28 | $15.62 | $19.78 | 173,600 | — | — |
| 2002-01-25 | $15.45 | $19.56 | 101,600 | — | — |
| 2002-01-24 | $15.55 | $19.69 | 114,400 | — | — |
| 2002-01-23 | $15.66 | $19.82 | 171,800 | — | — |
| 2002-01-22 | $15.46 | $19.58 | 138,600 | — | — |
| 2002-01-18 | $15.52 | $19.42 | 205,000 | — | — |
| 2002-01-17 | $15.64 | $19.57 | 151,600 | — | — |
| 2002-01-16 | $15.64 | $19.57 | 230,800 | — | — |
| 2002-01-15 | $16.03 | $20.06 | 126,400 | — | — |
| 2002-01-14 | $15.95 | $19.96 | 54,000 | — | — |
| 2002-01-11 | $15.86 | $19.84 | 78,000 | — | — |
| 2002-01-10 | $15.88 | $19.87 | 139,200 | — | — |
| 2002-01-09 | $16.08 | $20.12 | 78,600 | — | — |
| 2002-01-08 | $16.21 | $20.28 | 111,800 | — | — |
| 2002-01-07 | $16.14 | $20.20 | 162,800 | — | — |
| 2002-01-04 | $16.08 | $20.12 | 65,600 | — | — |
| 2002-01-03 | $16.22 | $20.29 | 58,800 | — | — |
| 2002-01-02 | $16.20 | $20.27 | 77,400 | — | — |