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
- 1995-12-15 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 | $18.50 | $39.96 | 44,000 | — | — |
| 2002-12-30 | $18.40 | $39.75 | 67,400 | — | — |
| 2002-12-27 | $18.70 | $40.39 | 31,500 | — | — |
| 2002-12-26 | $18.58 | $40.13 | 58,700 | — | — |
| 2002-12-24 | $18.29 | $39.51 | 28,800 | — | — |
| 2002-12-23 | $18.23 | $39.38 | 49,600 | — | — |
| 2002-12-20 | $18.23 | $39.38 | 58,900 | — | — |
| 2002-12-19 | $18.30 | $39.53 | 49,700 | — | — |
| 2002-12-18 | $18.35 | $39.64 | 42,900 | — | — |
| 2002-12-17 | $18.31 | $39.55 | 45,800 | — | — |
| 2002-12-16 | $18.35 | $39.64 | 58,200 | — | — |
| 2002-12-13 | $18.20 | $39.31 | 44,700 | — | — |
| 2002-12-12 | $18.16 | $39.23 | 55,900 | — | — |
| 2002-12-11 | $17.98 | $38.84 | 43,300 | — | — |
| 2002-12-10 | $18.09 | $39.08 | 45,300 | — | — |
| 2002-12-09 | $17.95 | $38.77 | 49,100 | — | — |
| 2002-12-06 | $17.95 | $38.77 | 55,200 | — | — |
| 2002-12-05 | $17.95 | $38.77 | 35,400 | — | — |
| 2002-12-04 | $18.16 | $39.23 | 51,200 | — | — |
| 2002-12-03 | $18.00 | $38.88 | 49,300 | — | — |
| 2002-12-02 | $17.95 | $38.77 | 45,400 | — | — |
| 2002-11-29 | $17.79 | $38.43 | 19,700 | — | — |
| 2002-11-27 | $17.65 | $38.13 | 41,000 | — | — |
| 2002-11-26 | $17.70 | $38.23 | 52,300 | — | — |
| 2002-11-25 | $17.76 | $38.36 | 63,000 | — | — |
| 2002-11-22 | $17.87 | $38.60 | 62,700 | — | — |
| 2002-11-21 | $17.77 | $38.39 | 42,800 | — | — |
| 2002-11-20 | $17.63 | $38.08 | 40,600 | — | — |
| 2002-11-19 | $17.68 | $38.19 | 42,200 | — | — |
| 2002-11-18 | $17.67 | $38.17 | 35,500 | — | — |
| 2002-11-15 | $17.82 | $38.49 | 46,700 | — | — |
| 2002-11-14 | $17.62 | $38.06 | 49,800 | — | — |
| 2002-11-13 | $17.69 | $38.21 | 55,600 | — | — |
| 2002-11-12 | $17.73 | $38.30 | 80,300 | — | — |
| 2002-11-11 | $17.65 | $38.13 | 44,200 | — | — |
| 2002-11-08 | $17.63 | $38.08 | 44,400 | — | — |
| 2002-11-07 | $17.94 | $38.75 | 40,300 | — | — |
| 2002-11-06 | $18.15 | $39.21 | 52,900 | — | — |
| 2002-11-05 | $18.81 | $39.39 | 67,600 | — | — |
| 2002-11-04 | $18.66 | $39.08 | 85,800 | — | — |
| 2002-11-01 | $18.75 | $39.26 | 57,000 | — | — |
| 2002-10-31 | $18.40 | $38.53 | 67,300 | — | — |
| 2002-10-30 | $18.20 | $38.11 | 62,600 | — | — |
| 2002-10-29 | $18.20 | $38.11 | 48,300 | — | — |
| 2002-10-28 | $18.15 | $38.01 | 79,600 | — | — |
| 2002-10-25 | $18.10 | $37.90 | 56,600 | — | — |
| 2002-10-24 | $18.41 | $38.55 | 58,700 | — | — |
| 2002-10-23 | $18.16 | $38.03 | 49,400 | — | — |
| 2002-10-22 | $17.93 | $37.55 | 40,700 | — | — |
| 2002-10-21 | $17.88 | $37.44 | 44,900 | — | — |
| 2002-10-18 | $17.78 | $37.23 | 24,800 | — | — |
| 2002-10-17 | $17.67 | $37.00 | 41,100 | — | — |
| 2002-10-16 | $17.35 | $36.33 | 38,400 | — | — |
| 2002-10-15 | $17.78 | $37.23 | 53,700 | — | — |
| 2002-10-14 | $17.52 | $36.69 | 38,800 | — | — |
| 2002-10-11 | $17.22 | $36.06 | 48,900 | — | — |
| 2002-10-10 | $17.00 | $35.60 | 80,400 | — | — |
| 2002-10-09 | $16.65 | $34.87 | 83,700 | — | — |
| 2002-10-08 | $17.12 | $35.85 | 99,000 | — | — |
| 2002-10-07 | $17.55 | $36.75 | 49,500 | — | — |
| 2002-10-04 | $17.66 | $36.98 | 28,200 | — | — |
| 2002-10-03 | $17.65 | $36.96 | 60,800 | — | — |
| 2002-10-02 | $17.65 | $36.96 | 57,600 | — | — |
| 2002-10-01 | $17.71 | $37.09 | 52,800 | — | — |
| 2002-09-30 | $17.71 | $37.09 | 78,100 | — | — |
| 2002-09-27 | $17.83 | $37.34 | 46,000 | — | — |
| 2002-09-26 | $17.83 | $37.34 | 34,700 | — | — |
| 2002-09-25 | $17.70 | $37.07 | 68,000 | — | — |
| 2002-09-24 | $17.74 | $37.15 | 90,100 | — | — |
| 2002-09-23 | $17.78 | $37.23 | 65,900 | — | — |
| 2002-09-20 | $17.75 | $37.17 | 68,800 | — | — |
| 2002-09-19 | $17.69 | $37.04 | 108,100 | — | — |
| 2002-09-18 | $17.65 | $36.96 | 264,500 | — | — |
| 2002-09-17 | $17.61 | $36.88 | 117,300 | — | — |
| 2002-09-16 | $18.29 | $38.30 | 29,100 | — | — |
| 2002-09-13 | $18.28 | $38.28 | 50,600 | — | — |
| 2002-09-12 | $18.30 | $38.32 | 40,000 | — | — |
| 2002-09-11 | $18.42 | $38.57 | 23,700 | — | — |
| 2002-09-10 | $18.40 | $38.53 | 46,400 | — | — |
| 2002-09-09 | $18.10 | $37.90 | 31,000 | — | — |
| 2002-09-06 | $18.25 | $38.22 | 23,600 | — | — |
| 2002-09-05 | $17.96 | $37.61 | 50,900 | — | — |
| 2002-09-04 | $18.14 | $37.99 | 49,500 | — | — |
| 2002-09-03 | $17.90 | $37.48 | 36,900 | — | — |
| 2002-08-30 | $18.16 | $38.03 | 19,800 | — | — |
| 2002-08-29 | $17.92 | $37.53 | 29,700 | — | — |
| 2002-08-28 | $17.90 | $37.48 | 44,400 | — | — |
| 2002-08-27 | $17.88 | $37.44 | 41,300 | — | — |
| 2002-08-26 | $17.70 | $37.07 | 41,800 | — | — |
| 2002-08-23 | $17.60 | $36.86 | 42,100 | — | — |
| 2002-08-22 | $17.55 | $36.75 | 44,400 | — | — |
| 2002-08-21 | $17.40 | $36.44 | 76,100 | — | — |
| 2002-08-20 | $17.30 | $36.23 | 72,000 | — | — |
| 2002-08-19 | $17.50 | $36.65 | 76,400 | — | — |
| 2002-08-16 | $17.16 | $35.93 | 45,400 | — | — |
| 2002-08-15 | $17.30 | $36.23 | 76,700 | — | — |
| 2002-08-14 | $17.57 | $36.79 | 65,500 | — | — |
| 2002-08-13 | $17.00 | $35.60 | 113,600 | — | — |
| 2002-08-12 | $16.15 | $33.82 | 180,200 | — | — |
| 2002-08-09 | $17.30 | $36.23 | 44,200 | — | — |
| 2002-08-08 | $17.39 | $36.42 | 40,700 | — | — |
| 2002-08-07 | $17.32 | $36.27 | 63,400 | — | — |
| 2002-08-06 | $17.60 | $35.65 | 99,600 | — | — |
| 2002-08-05 | $17.52 | $35.49 | 57,800 | — | — |
| 2002-08-02 | $17.82 | $36.10 | 39,500 | — | — |
| 2002-08-01 | $17.89 | $36.24 | 65,200 | — | — |
| 2002-07-31 | $18.13 | $36.73 | 58,800 | — | — |
| 2002-07-30 | $18.00 | $36.46 | 51,900 | — | — |
| 2002-07-29 | $17.84 | $36.14 | 85,300 | — | — |
| 2002-07-26 | $16.93 | $34.29 | 49,400 | — | — |
| 2002-07-25 | $17.02 | $34.48 | 102,000 | — | — |
| 2002-07-24 | $16.70 | $33.83 | 258,800 | — | — |
| 2002-07-23 | $14.85 | $30.08 | 433,900 | — | — |
| 2002-07-22 | $16.90 | $34.23 | 96,400 | — | — |
| 2002-07-19 | $17.46 | $35.37 | 65,400 | — | — |
| 2002-07-18 | $17.50 | $35.45 | 31,000 | — | — |
| 2002-07-17 | $17.40 | $35.25 | 35,200 | — | — |
| 2002-07-16 | $17.45 | $35.35 | 91,600 | — | — |
| 2002-07-15 | $17.30 | $35.04 | 76,100 | — | — |
| 2002-07-12 | $17.85 | $36.16 | 60,200 | — | — |
| 2002-07-11 | $17.79 | $36.04 | 57,100 | — | — |
| 2002-07-10 | $18.21 | $36.89 | 66,500 | — | — |
| 2002-07-09 | $18.25 | $36.97 | 68,700 | — | — |
| 2002-07-08 | $18.10 | $36.66 | 57,100 | — | — |
| 2002-07-05 | $17.65 | $35.75 | 33,500 | — | — |
| 2002-07-03 | $17.25 | $34.94 | 82,500 | — | — |
| 2002-07-02 | $17.50 | $35.45 | 141,000 | — | — |
| 2002-07-01 | $17.80 | $36.06 | 210,200 | — | — |
| 2002-06-28 | $18.38 | $37.23 | 61,900 | — | — |
| 2002-06-27 | $18.80 | $38.08 | 53,700 | — | — |
| 2002-06-26 | $18.89 | $38.26 | 68,900 | — | — |
| 2002-06-25 | $19.19 | $38.87 | 131,600 | — | — |
| 2002-06-24 | $19.26 | $39.01 | 54,500 | — | — |
| 2002-06-21 | $19.39 | $39.28 | 63,900 | — | — |
| 2002-06-20 | $19.36 | $39.22 | 59,600 | — | — |
| 2002-06-19 | $19.19 | $38.87 | 54,200 | — | — |
| 2002-06-18 | $19.22 | $38.93 | 48,400 | — | — |
| 2002-06-17 | $19.23 | $38.95 | 53,200 | — | — |
| 2002-06-14 | $19.20 | $38.89 | 43,000 | — | — |
| 2002-06-13 | $19.14 | $38.77 | 55,900 | — | — |
| 2002-06-12 | $19.37 | $39.24 | 57,400 | — | — |
| 2002-06-11 | $19.24 | $38.97 | 67,200 | — | — |
| 2002-06-10 | $19.12 | $38.73 | 62,600 | — | — |
| 2002-06-07 | $19.01 | $38.51 | 109,500 | — | — |
| 2002-06-06 | $19.08 | $38.65 | 79,000 | — | — |
| 2002-06-05 | $19.06 | $38.61 | 344,100 | — | — |
| 2002-06-04 | $19.05 | $38.59 | 96,700 | — | — |
| 2002-06-03 | $18.95 | $38.39 | 97,100 | — | — |
| 2002-05-31 | $19.68 | $39.87 | 79,200 | — | — |
| 2002-05-30 | $19.54 | $39.58 | 31,500 | — | — |
| 2002-05-29 | $19.70 | $39.91 | 45,700 | — | — |
| 2002-05-28 | $19.68 | $39.87 | 41,000 | — | — |
| 2002-05-24 | $19.50 | $39.50 | 31,700 | — | — |
| 2002-05-23 | $19.52 | $39.54 | 50,200 | — | — |
| 2002-05-22 | $19.66 | $39.82 | 42,800 | — | — |
| 2002-05-21 | $19.48 | $39.46 | 50,900 | — | — |
| 2002-05-20 | $19.56 | $39.62 | 58,200 | — | — |
| 2002-05-17 | $19.60 | $39.70 | 44,900 | — | — |
| 2002-05-16 | $19.50 | $39.50 | 65,700 | — | — |
| 2002-05-15 | $19.50 | $39.50 | 66,400 | — | — |
| 2002-05-14 | $19.40 | $39.30 | 88,900 | — | — |
| 2002-05-13 | $19.17 | $38.83 | 51,900 | — | — |
| 2002-05-10 | $19.20 | $38.89 | 49,500 | — | — |
| 2002-05-09 | $19.40 | $39.30 | 44,500 | — | — |
| 2002-05-08 | $19.25 | $38.99 | 81,900 | — | — |
| 2002-05-07 | $19.31 | $39.12 | 67,900 | — | — |
| 2002-05-06 | $19.50 | $39.50 | 65,900 | — | — |
| 2002-05-03 | $19.45 | $39.40 | 66,000 | — | — |
| 2002-05-02 | $19.49 | $39.48 | 109,300 | — | — |
| 2002-05-01 | $19.65 | $38.64 | 81,200 | — | — |
| 2002-04-30 | $19.26 | $37.87 | 124,700 | — | — |
| 2002-04-29 | $19.09 | $37.54 | 83,900 | — | — |
| 2002-04-26 | $19.08 | $37.52 | 84,400 | — | — |
| 2002-04-25 | $18.98 | $37.32 | 65,600 | — | — |
| 2002-04-24 | $18.70 | $36.77 | 90,500 | — | — |
| 2002-04-23 | $18.90 | $37.16 | 59,700 | — | — |
| 2002-04-22 | $19.05 | $37.46 | 65,600 | — | — |
| 2002-04-19 | $18.98 | $37.32 | 57,700 | — | — |
| 2002-04-18 | $18.86 | $37.09 | 57,300 | — | — |
| 2002-04-17 | $18.97 | $37.30 | 79,400 | — | — |
| 2002-04-16 | $19.16 | $37.68 | 72,800 | — | — |
| 2002-04-15 | $18.80 | $36.97 | 70,700 | — | — |
| 2002-04-12 | $18.60 | $36.57 | 116,600 | — | — |
| 2002-04-11 | $19.00 | $37.36 | 68,600 | — | — |
| 2002-04-10 | $19.10 | $37.56 | 76,200 | — | — |
| 2002-04-09 | $19.35 | $38.05 | 81,600 | — | — |
| 2002-04-08 | $19.29 | $37.93 | 63,300 | — | — |
| 2002-04-05 | $19.33 | $38.01 | 47,600 | — | — |
| 2002-04-04 | $19.45 | $38.25 | 53,700 | — | — |
| 2002-04-03 | $19.49 | $38.33 | 124,500 | — | — |
| 2002-04-02 | $19.95 | $39.23 | 49,700 | — | — |
| 2002-04-01 | $19.88 | $39.09 | 42,700 | — | — |
| 2002-03-28 | $19.85 | $39.03 | 42,700 | — | — |
| 2002-03-27 | $19.53 | $38.40 | 62,400 | — | — |
| 2002-03-26 | $19.37 | $38.09 | 59,800 | — | — |
| 2002-03-25 | $19.51 | $38.36 | 66,500 | — | — |
| 2002-03-22 | $19.50 | $38.34 | 49,200 | — | — |
| 2002-03-21 | $19.56 | $38.46 | 50,300 | — | — |
| 2002-03-20 | $19.54 | $38.42 | 53,300 | — | — |
| 2002-03-19 | $19.65 | $38.64 | 63,900 | — | — |
| 2002-03-18 | $19.70 | $38.74 | 65,000 | — | — |
| 2002-03-15 | $19.66 | $38.66 | 49,400 | — | — |
| 2002-03-14 | $19.52 | $38.38 | 66,000 | — | — |
| 2002-03-13 | $19.55 | $38.44 | 82,100 | — | — |
| 2002-03-12 | $19.00 | $37.36 | 128,000 | — | — |
| 2002-03-11 | $19.19 | $37.74 | 109,300 | — | — |
| 2002-03-08 | $18.75 | $36.87 | 92,700 | — | — |
| 2002-03-07 | $18.90 | $37.16 | 58,600 | — | — |
| 2002-03-06 | $18.75 | $36.87 | 65,600 | — | — |
| 2002-03-05 | $18.51 | $36.40 | 53,600 | — | — |
| 2002-03-04 | $18.62 | $36.61 | 55,700 | — | — |
| 2002-03-01 | $18.43 | $36.24 | 63,800 | — | — |
| 2002-02-28 | $18.55 | $36.48 | 88,900 | — | — |
| 2002-02-27 | $18.38 | $36.14 | 90,300 | — | — |
| 2002-02-26 | $17.96 | $35.32 | 145,800 | — | — |
| 2002-02-25 | $18.04 | $35.47 | 158,900 | — | — |
| 2002-02-22 | $18.20 | $35.79 | 150,000 | — | — |
| 2002-02-21 | $17.94 | $35.28 | 118,300 | — | — |
| 2002-02-20 | $18.24 | $35.87 | 136,400 | — | — |
| 2002-02-19 | $18.64 | $36.65 | 73,900 | — | — |
| 2002-02-15 | $18.89 | $37.15 | 63,600 | — | — |
| 2002-02-14 | $18.89 | $37.15 | 57,500 | — | — |
| 2002-02-13 | $19.10 | $37.56 | 119,300 | — | — |
| 2002-02-12 | $18.85 | $37.07 | 108,900 | — | — |
| 2002-02-11 | $19.12 | $37.60 | 97,700 | — | — |
| 2002-02-08 | $19.49 | $38.33 | 66,500 | — | — |
| 2002-02-07 | $19.35 | $38.05 | 119,500 | — | — |
| 2002-02-06 | $20.40 | $38.98 | 105,900 | — | — |
| 2002-02-05 | $20.05 | $38.31 | 88,600 | — | — |
| 2002-02-04 | $20.25 | $38.70 | 81,700 | — | — |
| 2002-02-01 | $20.45 | $39.08 | 84,900 | — | — |
| 2002-01-31 | $20.20 | $38.60 | 127,700 | — | — |
| 2002-01-30 | $19.50 | $37.26 | 323,900 | — | — |
| 2002-01-29 | $19.50 | $37.26 | 99,000 | — | — |
| 2002-01-28 | $19.84 | $37.91 | 109,600 | — | — |
| 2002-01-25 | $20.30 | $38.79 | 78,100 | — | — |
| 2002-01-24 | $20.30 | $38.79 | 95,900 | — | — |
| 2002-01-23 | $19.93 | $38.09 | 231,300 | — | — |
| 2002-01-22 | $20.61 | $39.39 | 124,500 | — | — |
| 2002-01-18 | $21.53 | $41.14 | 72,900 | — | — |
| 2002-01-17 | $21.44 | $40.97 | 42,700 | — | — |
| 2002-01-16 | $21.20 | $40.51 | 70,900 | — | — |
| 2002-01-15 | $21.48 | $41.05 | 56,400 | — | — |
| 2002-01-14 | $21.35 | $40.80 | 115,400 | — | — |
| 2002-01-11 | $21.45 | $40.99 | 68,200 | — | — |
| 2002-01-10 | $21.50 | $41.09 | 61,000 | — | — |
| 2002-01-09 | $21.30 | $40.70 | 79,400 | — | — |
| 2002-01-08 | $21.26 | $40.63 | 136,200 | — | — |
| 2002-01-07 | $21.10 | $40.32 | 173,400 | — | — |
| 2002-01-04 | $20.90 | $39.94 | 57,000 | — | — |
| 2002-01-03 | $20.60 | $39.37 | 63,500 | — | — |
| 2002-01-02 | $20.26 | $38.72 | 40,100 | — | — |