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
- 1997-11-12 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 | $14.87 | $14.87 | 476,400 | — | — |
| 2002-12-30 | $14.80 | $14.80 | 367,800 | — | — |
| 2002-12-27 | $14.96 | $14.96 | 218,300 | — | — |
| 2002-12-26 | $14.94 | $14.94 | 289,500 | — | — |
| 2002-12-24 | $14.70 | $14.70 | 203,000 | — | — |
| 2002-12-23 | $14.82 | $14.82 | 520,900 | — | — |
| 2002-12-20 | $14.90 | $14.90 | 366,600 | — | — |
| 2002-12-19 | $14.60 | $14.60 | 984,500 | — | — |
| 2002-12-18 | $15.25 | $15.25 | 647,300 | — | — |
| 2002-12-17 | $14.71 | $14.71 | 1,184,100 | — | — |
| 2002-12-16 | $15.74 | $15.74 | 137,400 | — | — |
| 2002-12-13 | $15.70 | $15.70 | 227,700 | — | — |
| 2002-12-12 | $15.81 | $15.81 | 507,000 | — | — |
| 2002-12-11 | $16.47 | $16.47 | 366,800 | — | — |
| 2002-12-10 | $16.60 | $16.60 | 365,000 | — | — |
| 2002-12-09 | $16.73 | $16.73 | 243,400 | — | — |
| 2002-12-06 | $17.42 | $17.42 | 519,600 | — | — |
| 2002-12-05 | $17.13 | $17.13 | 191,900 | — | — |
| 2002-12-04 | $16.95 | $16.95 | 215,900 | — | — |
| 2002-12-03 | $17.00 | $17.00 | 275,200 | — | — |
| 2002-12-02 | $17.30 | $17.30 | 400,800 | — | — |
| 2002-11-29 | $17.66 | $17.66 | 164,200 | — | — |
| 2002-11-27 | $17.40 | $17.40 | 450,600 | — | — |
| 2002-11-26 | $16.50 | $16.50 | 407,500 | — | — |
| 2002-11-25 | $17.08 | $17.08 | 248,300 | — | — |
| 2002-11-22 | $16.30 | $16.30 | 440,400 | — | — |
| 2002-11-21 | $15.83 | $15.83 | 310,900 | — | — |
| 2002-11-20 | $15.55 | $15.55 | 265,200 | — | — |
| 2002-11-19 | $15.13 | $15.13 | 283,100 | — | — |
| 2002-11-18 | $15.85 | $15.85 | 415,900 | — | — |
| 2002-11-15 | $15.80 | $15.80 | 439,000 | — | — |
| 2002-11-14 | $15.40 | $15.40 | 770,600 | — | — |
| 2002-11-13 | $15.39 | $15.39 | 261,700 | — | — |
| 2002-11-12 | $15.50 | $15.50 | 609,000 | — | — |
| 2002-11-11 | $15.28 | $15.28 | 370,200 | — | — |
| 2002-11-08 | $15.82 | $15.82 | 282,000 | — | — |
| 2002-11-07 | $16.32 | $16.32 | 408,000 | — | — |
| 2002-11-06 | $16.80 | $16.80 | 305,500 | — | — |
| 2002-11-05 | $16.44 | $16.44 | 282,800 | — | — |
| 2002-11-04 | $16.24 | $16.24 | 313,400 | — | — |
| 2002-11-01 | $15.90 | $15.90 | 302,800 | — | — |
| 2002-10-31 | $15.75 | $15.75 | 555,200 | — | — |
| 2002-10-30 | $15.81 | $15.81 | 355,400 | — | — |
| 2002-10-29 | $16.57 | $16.57 | 628,100 | — | — |
| 2002-10-28 | $14.93 | $14.93 | 648,700 | — | — |
| 2002-10-25 | $16.30 | $16.30 | 423,400 | — | — |
| 2002-10-24 | $16.15 | $16.15 | 245,100 | — | — |
| 2002-10-23 | $16.45 | $16.45 | 338,800 | — | — |
| 2002-10-22 | $16.20 | $16.20 | 184,100 | — | — |
| 2002-10-21 | $16.96 | $16.96 | 223,300 | — | — |
| 2002-10-18 | $16.38 | $16.38 | 136,500 | — | — |
| 2002-10-17 | $16.30 | $16.30 | 198,100 | — | — |
| 2002-10-16 | $15.49 | $15.49 | 411,600 | — | — |
| 2002-10-15 | $16.60 | $16.60 | 307,100 | — | — |
| 2002-10-14 | $15.85 | $15.85 | 412,700 | — | — |
| 2002-10-11 | $15.33 | $15.33 | 455,700 | — | — |
| 2002-10-10 | $15.09 | $15.09 | 466,100 | — | — |
| 2002-10-09 | $14.05 | $14.05 | 348,100 | — | — |
| 2002-10-08 | $14.65 | $14.65 | 387,100 | — | — |
| 2002-10-07 | $14.43 | $14.43 | 582,800 | — | — |
| 2002-10-04 | $15.45 | $15.45 | 862,100 | — | — |
| 2002-10-03 | $15.70 | $15.70 | 685,700 | — | — |
| 2002-10-02 | $15.17 | $15.17 | 1,568,900 | — | — |
| 2002-10-01 | $16.10 | $16.10 | 1,760,900 | — | — |
| 2002-09-30 | $17.70 | $17.70 | 458,500 | — | — |
| 2002-09-27 | $18.25 | $18.25 | 187,600 | — | — |
| 2002-09-26 | $19.30 | $19.30 | 251,100 | — | — |
| 2002-09-25 | $19.00 | $19.00 | 244,100 | — | — |
| 2002-09-24 | $18.55 | $18.55 | 330,100 | — | — |
| 2002-09-23 | $18.70 | $18.70 | 343,800 | — | — |
| 2002-09-20 | $19.96 | $19.96 | 292,400 | — | — |
| 2002-09-19 | $19.55 | $19.55 | 173,000 | — | — |
| 2002-09-18 | $19.93 | $19.93 | 312,400 | — | — |
| 2002-09-17 | $20.39 | $20.39 | 218,100 | — | — |
| 2002-09-16 | $20.94 | $20.94 | 110,400 | — | — |
| 2002-09-13 | $20.98 | $20.98 | 168,700 | — | — |
| 2002-09-12 | $21.19 | $21.19 | 177,400 | — | — |
| 2002-09-11 | $21.29 | $21.29 | 100,500 | — | — |
| 2002-09-10 | $21.68 | $21.68 | 184,800 | — | — |
| 2002-09-09 | $21.13 | $21.13 | 200,400 | — | — |
| 2002-09-06 | $21.25 | $21.25 | 252,300 | — | — |
| 2002-09-05 | $19.89 | $19.89 | 261,500 | — | — |
| 2002-09-04 | $20.81 | $20.81 | 303,100 | — | — |
| 2002-09-03 | $19.70 | $19.70 | 144,200 | — | — |
| 2002-08-30 | $20.40 | $20.40 | 112,800 | — | — |
| 2002-08-29 | $20.45 | $20.45 | 236,300 | — | — |
| 2002-08-28 | $20.11 | $20.11 | 290,800 | — | — |
| 2002-08-27 | $21.30 | $21.30 | 416,100 | — | — |
| 2002-08-26 | $21.55 | $21.55 | 201,000 | — | — |
| 2002-08-23 | $21.25 | $21.25 | 261,200 | — | — |
| 2002-08-22 | $21.70 | $21.70 | 274,100 | — | — |
| 2002-08-21 | $21.48 | $21.48 | 199,000 | — | — |
| 2002-08-20 | $21.30 | $21.30 | 369,000 | — | — |
| 2002-08-19 | $21.30 | $21.30 | 304,600 | — | — |
| 2002-08-16 | $20.55 | $20.55 | 285,300 | — | — |
| 2002-08-15 | $20.60 | $20.60 | 521,900 | — | — |
| 2002-08-14 | $19.30 | $19.30 | 350,600 | — | — |
| 2002-08-13 | $18.38 | $18.38 | 367,800 | — | — |
| 2002-08-12 | $18.17 | $18.17 | 366,500 | — | — |
| 2002-08-09 | $18.10 | $18.10 | 304,100 | — | — |
| 2002-08-08 | $17.64 | $17.64 | 841,100 | — | — |
| 2002-08-07 | $18.21 | $18.21 | 397,100 | — | — |
| 2002-08-06 | $17.92 | $17.92 | 394,300 | — | — |
| 2002-08-05 | $17.11 | $17.11 | 732,500 | — | — |
| 2002-08-02 | $17.51 | $17.51 | 898,000 | — | — |
| 2002-08-01 | $20.09 | $20.09 | 551,300 | — | — |
| 2002-07-31 | $19.98 | $19.98 | 1,156,800 | — | — |
| 2002-07-30 | $20.50 | $20.50 | 2,215,800 | — | — |
| 2002-07-29 | $24.00 | $24.00 | 716,400 | — | — |
| 2002-07-26 | $21.53 | $21.53 | 405,000 | — | — |
| 2002-07-25 | $20.85 | $20.85 | 598,700 | — | — |
| 2002-07-24 | $20.60 | $20.60 | 770,700 | — | — |
| 2002-07-23 | $18.90 | $18.90 | 674,600 | — | — |
| 2002-07-22 | $19.45 | $19.45 | 588,400 | — | — |
| 2002-07-19 | $21.25 | $21.25 | 374,400 | — | — |
| 2002-07-18 | $21.85 | $21.85 | 698,500 | — | — |
| 2002-07-17 | $21.60 | $21.60 | 611,500 | — | — |
| 2002-07-16 | $21.30 | $21.30 | 806,400 | — | — |
| 2002-07-15 | $22.86 | $22.86 | 599,100 | — | — |
| 2002-07-12 | $22.85 | $22.85 | 802,700 | — | — |
| 2002-07-11 | $23.85 | $23.85 | 705,700 | — | — |
| 2002-07-10 | $24.24 | $24.24 | 526,700 | — | — |
| 2002-07-09 | $24.90 | $24.90 | 477,200 | — | — |
| 2002-07-08 | $24.70 | $24.70 | 298,200 | — | — |
| 2002-07-05 | $25.28 | $25.28 | 219,800 | — | — |
| 2002-07-03 | $23.69 | $23.69 | 517,600 | — | — |
| 2002-07-02 | $23.30 | $23.30 | 1,296,900 | — | — |
| 2002-07-01 | $24.70 | $24.70 | 569,000 | — | — |
| 2002-06-28 | $25.75 | $25.75 | 743,500 | — | — |
| 2002-06-27 | $26.50 | $26.50 | 407,400 | — | — |
| 2002-06-26 | $25.50 | $25.50 | 504,100 | — | — |
| 2002-06-25 | $26.18 | $26.18 | 361,300 | — | — |
| 2002-06-24 | $27.22 | $27.22 | 385,200 | — | — |
| 2002-06-21 | $27.38 | $27.38 | 401,600 | — | — |
| 2002-06-20 | $27.95 | $27.95 | 786,100 | — | — |
| 2002-06-19 | $28.55 | $28.55 | 649,200 | — | — |
| 2002-06-18 | $27.20 | $27.20 | 253,500 | — | — |
| 2002-06-17 | $27.76 | $27.76 | 282,900 | — | — |
| 2002-06-14 | $27.10 | $27.10 | 550,400 | — | — |
| 2002-06-13 | $27.60 | $27.60 | 570,100 | — | — |
| 2002-06-12 | $28.62 | $28.62 | 450,900 | — | — |
| 2002-06-11 | $29.48 | $29.48 | 254,500 | — | — |
| 2002-06-10 | $30.84 | $30.84 | 236,600 | — | — |
| 2002-06-07 | $30.58 | $30.58 | 663,700 | — | — |
| 2002-06-06 | $30.61 | $30.61 | 307,500 | — | — |
| 2002-06-05 | $30.75 | $30.75 | 524,500 | — | — |
| 2002-06-04 | $30.51 | $30.51 | 1,035,300 | — | — |
| 2002-06-03 | $31.95 | $31.95 | 499,600 | — | — |
| 2002-05-31 | $33.10 | $33.10 | 376,000 | — | — |
| 2002-05-30 | $31.70 | $31.70 | 1,153,200 | — | — |
| 2002-05-29 | $32.36 | $32.36 | 736,900 | — | — |
| 2002-05-28 | $33.75 | $33.75 | 590,200 | — | — |
| 2002-05-24 | $35.70 | $35.70 | 420,900 | — | — |
| 2002-05-23 | $35.00 | $35.00 | 494,300 | — | — |
| 2002-05-22 | $34.78 | $34.78 | 657,300 | — | — |
| 2002-05-21 | $34.49 | $34.49 | 650,600 | — | — |
| 2002-05-20 | $35.90 | $35.90 | 512,900 | — | — |
| 2002-05-17 | $36.52 | $36.52 | 437,900 | — | — |
| 2002-05-16 | $37.26 | $37.26 | 245,800 | — | — |
| 2002-05-15 | $38.08 | $38.08 | 556,300 | — | — |
| 2002-05-14 | $37.95 | $37.95 | 319,700 | — | — |
| 2002-05-13 | $37.86 | $37.86 | 214,400 | — | — |
| 2002-05-10 | $38.60 | $38.60 | 334,900 | — | — |
| 2002-05-09 | $38.45 | $38.45 | 496,100 | — | — |
| 2002-05-08 | $37.25 | $37.25 | 326,700 | — | — |
| 2002-05-07 | $37.50 | $37.50 | 336,200 | — | — |
| 2002-05-06 | $38.45 | $38.45 | 879,600 | — | — |
| 2002-05-03 | $38.56 | $38.56 | 1,261,400 | — | — |
| 2002-05-02 | $36.78 | $36.78 | 1,931,300 | — | — |
| 2002-05-01 | $36.05 | $36.05 | 2,467,000 | — | — |
| 2002-04-30 | $38.45 | $38.45 | 643,000 | — | — |
| 2002-04-29 | $35.84 | $35.84 | 457,300 | — | — |
| 2002-04-26 | $36.00 | $36.00 | 391,400 | — | — |
| 2002-04-25 | $36.42 | $36.42 | 414,000 | — | — |
| 2002-04-24 | $37.33 | $37.33 | 499,800 | — | — |
| 2002-04-23 | $35.50 | $35.50 | 605,700 | — | — |
| 2002-04-22 | $35.42 | $35.42 | 389,700 | — | — |
| 2002-04-19 | $34.91 | $34.91 | 134,900 | — | — |
| 2002-04-18 | $34.42 | $34.42 | 324,900 | — | — |
| 2002-04-17 | $33.53 | $33.53 | 304,600 | — | — |
| 2002-04-16 | $34.40 | $34.40 | 237,600 | — | — |
| 2002-04-15 | $33.11 | $33.11 | 296,000 | — | — |
| 2002-04-12 | $35.00 | $35.00 | 307,600 | — | — |
| 2002-04-11 | $34.28 | $34.28 | 416,800 | — | — |
| 2002-04-10 | $33.35 | $33.35 | 402,700 | — | — |
| 2002-04-09 | $32.46 | $32.46 | 263,200 | — | — |
| 2002-04-08 | $31.95 | $31.95 | 318,500 | — | — |
| 2002-04-05 | $31.60 | $31.60 | 223,400 | — | — |
| 2002-04-04 | $31.30 | $31.30 | 257,000 | — | — |
| 2002-04-03 | $31.21 | $31.21 | 178,300 | — | — |
| 2002-04-02 | $30.71 | $30.71 | 308,200 | — | — |
| 2002-04-01 | $31.10 | $31.10 | 467,800 | — | — |
| 2002-03-28 | $29.98 | $29.98 | 337,100 | — | — |
| 2002-03-27 | $29.72 | $29.72 | 206,500 | — | — |
| 2002-03-26 | $29.83 | $29.83 | 457,300 | — | — |
| 2002-03-25 | $28.55 | $28.55 | 237,800 | — | — |
| 2002-03-22 | $28.90 | $28.90 | 581,400 | — | — |
| 2002-03-21 | $29.92 | $29.92 | 537,300 | — | — |
| 2002-03-20 | $29.90 | $29.90 | 367,400 | — | — |
| 2002-03-19 | $30.21 | $30.21 | 249,300 | — | — |
| 2002-03-18 | $30.11 | $30.11 | 415,400 | — | — |
| 2002-03-15 | $30.03 | $30.03 | 434,000 | — | — |
| 2002-03-14 | $29.83 | $29.83 | 485,800 | — | — |
| 2002-03-13 | $31.20 | $31.20 | 346,500 | — | — |
| 2002-03-12 | $32.30 | $32.30 | 637,400 | — | — |
| 2002-03-11 | $31.15 | $31.15 | 458,800 | — | — |
| 2002-03-08 | $30.34 | $30.34 | 567,700 | — | — |
| 2002-03-07 | $29.55 | $29.55 | 608,700 | — | — |
| 2002-03-06 | $28.75 | $28.75 | 420,900 | — | — |
| 2002-03-05 | $27.13 | $27.13 | 315,200 | — | — |
| 2002-03-04 | $27.50 | $27.50 | 404,900 | — | — |
| 2002-03-01 | $27.55 | $27.55 | 414,000 | — | — |
| 2002-02-28 | $26.28 | $26.28 | 218,400 | — | — |
| 2002-02-27 | $26.27 | $26.27 | 382,200 | — | — |
| 2002-02-26 | $26.40 | $26.40 | 625,000 | — | — |
| 2002-02-25 | $25.00 | $25.00 | 516,700 | — | — |
| 2002-02-22 | $24.02 | $24.02 | 206,000 | — | — |
| 2002-02-21 | $24.54 | $24.54 | 342,000 | — | — |
| 2002-02-20 | $24.25 | $24.25 | 311,700 | — | — |
| 2002-02-19 | $23.52 | $23.52 | 166,400 | — | — |
| 2002-02-15 | $23.45 | $23.45 | 280,600 | — | — |
| 2002-02-14 | $24.25 | $24.25 | 372,000 | — | — |
| 2002-02-13 | $24.28 | $24.28 | 591,500 | — | — |
| 2002-02-12 | $23.23 | $23.23 | 372,200 | — | — |
| 2002-02-11 | $23.55 | $23.55 | 841,200 | — | — |
| 2002-02-08 | $23.10 | $23.10 | 1,441,500 | — | — |
| 2002-02-07 | $25.46 | $25.46 | 755,700 | — | — |
| 2002-02-06 | $27.60 | $27.60 | 478,900 | — | — |
| 2002-02-05 | $26.92 | $26.92 | 201,800 | — | — |
| 2002-02-04 | $27.06 | $27.06 | 168,900 | — | — |
| 2002-02-01 | $27.81 | $27.81 | 158,500 | — | — |
| 2002-01-31 | $28.50 | $28.50 | 187,400 | — | — |
| 2002-01-30 | $28.00 | $28.00 | 188,000 | — | — |
| 2002-01-29 | $26.10 | $26.10 | 235,700 | — | — |
| 2002-01-28 | $26.70 | $26.70 | 275,900 | — | — |
| 2002-01-25 | $27.21 | $27.21 | 153,300 | — | — |
| 2002-01-24 | $26.98 | $26.98 | 160,200 | — | — |
| 2002-01-23 | $27.75 | $27.75 | 204,300 | — | — |
| 2002-01-22 | $26.81 | $26.81 | 333,100 | — | — |
| 2002-01-18 | $26.65 | $26.65 | 223,700 | — | — |
| 2002-01-17 | $27.10 | $27.10 | 336,000 | — | — |
| 2002-01-16 | $26.25 | $26.25 | 339,700 | — | — |
| 2002-01-15 | $26.87 | $26.87 | 924,000 | — | — |
| 2002-01-14 | $24.90 | $24.90 | 245,100 | — | — |
| 2002-01-11 | $24.21 | $24.21 | 182,600 | — | — |
| 2002-01-10 | $24.90 | $24.90 | 266,200 | — | — |
| 2002-01-09 | $23.88 | $23.88 | 598,400 | — | — |
| 2002-01-08 | $22.85 | $22.85 | 181,500 | — | — |
| 2002-01-07 | $21.98 | $21.98 | 249,200 | — | — |
| 2002-01-04 | $20.94 | $20.94 | 546,100 | — | — |
| 2002-01-03 | $21.89 | $21.89 | 185,300 | — | — |
| 2002-01-02 | $22.80 | $22.80 | 194,400 | — | — |