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
- 1999-11-23 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 | $15.68 | $15.68 | 202,300 | — | — |
| 2002-12-30 | $15.03 | $15.03 | 127,800 | — | — |
| 2002-12-27 | $15.05 | $15.05 | 81,600 | — | — |
| 2002-12-26 | $15.03 | $15.03 | 89,200 | — | — |
| 2002-12-24 | $14.78 | $14.78 | 124,700 | — | — |
| 2002-12-23 | $15.11 | $15.11 | 149,900 | — | — |
| 2002-12-20 | $15.15 | $15.15 | 132,900 | — | — |
| 2002-12-19 | $14.94 | $14.94 | 112,800 | — | — |
| 2002-12-18 | $14.85 | $14.85 | 175,100 | — | — |
| 2002-12-17 | $15.05 | $15.05 | 119,400 | — | — |
| 2002-12-16 | $15.34 | $15.34 | 162,600 | — | — |
| 2002-12-13 | $14.80 | $14.80 | 164,100 | — | — |
| 2002-12-12 | $15.35 | $15.35 | 227,400 | — | — |
| 2002-12-11 | $14.65 | $14.65 | 309,500 | — | — |
| 2002-12-10 | $14.00 | $14.00 | 145,600 | — | — |
| 2002-12-09 | $13.95 | $13.95 | 79,600 | — | — |
| 2002-12-06 | $14.00 | $14.00 | 317,600 | — | — |
| 2002-12-05 | $14.20 | $14.20 | 174,200 | — | — |
| 2002-12-04 | $14.28 | $14.28 | 128,300 | — | — |
| 2002-12-03 | $14.65 | $14.65 | 72,200 | — | — |
| 2002-12-02 | $15.00 | $15.00 | 77,800 | — | — |
| 2002-11-29 | $14.86 | $14.86 | 51,900 | — | — |
| 2002-11-27 | $15.00 | $15.00 | 134,800 | — | — |
| 2002-11-26 | $14.94 | $14.94 | 96,700 | — | — |
| 2002-11-25 | $14.99 | $14.99 | 196,000 | — | — |
| 2002-11-22 | $14.99 | $14.99 | 83,100 | — | — |
| 2002-11-21 | $15.05 | $15.05 | 107,900 | — | — |
| 2002-11-20 | $14.50 | $14.50 | 255,500 | — | — |
| 2002-11-19 | $14.60 | $14.60 | 90,100 | — | — |
| 2002-11-18 | $14.85 | $14.85 | 147,300 | — | — |
| 2002-11-15 | $14.96 | $14.96 | 102,500 | — | — |
| 2002-11-14 | $15.10 | $15.10 | 202,600 | — | — |
| 2002-11-13 | $15.02 | $15.02 | 121,700 | — | — |
| 2002-11-12 | $14.82 | $14.82 | 165,900 | — | — |
| 2002-11-11 | $14.55 | $14.55 | 68,500 | — | — |
| 2002-11-08 | $15.30 | $15.30 | 96,700 | — | — |
| 2002-11-07 | $15.42 | $15.42 | 164,100 | — | — |
| 2002-11-06 | $15.78 | $15.78 | 168,700 | — | — |
| 2002-11-05 | $15.00 | $15.00 | 155,900 | — | — |
| 2002-11-04 | $14.13 | $14.13 | 150,200 | — | — |
| 2002-11-01 | $14.52 | $14.52 | 230,600 | — | — |
| 2002-10-31 | $14.45 | $14.45 | 234,600 | — | — |
| 2002-10-30 | $14.50 | $14.50 | 181,900 | — | — |
| 2002-10-29 | $13.99 | $13.99 | 131,300 | — | — |
| 2002-10-28 | $13.95 | $13.95 | 187,000 | — | — |
| 2002-10-25 | $14.25 | $14.25 | 438,800 | — | — |
| 2002-10-24 | $14.16 | $14.16 | 392,000 | — | — |
| 2002-10-23 | $15.85 | $15.85 | 219,700 | — | — |
| 2002-10-22 | $15.09 | $15.09 | 219,300 | — | — |
| 2002-10-21 | $15.83 | $15.83 | 153,900 | — | — |
| 2002-10-18 | $15.24 | $15.24 | 176,300 | — | — |
| 2002-10-17 | $15.53 | $15.53 | 151,600 | — | — |
| 2002-10-16 | $15.25 | $15.25 | 223,400 | — | — |
| 2002-10-15 | $15.10 | $15.10 | 143,800 | — | — |
| 2002-10-14 | $15.19 | $15.19 | 153,200 | — | — |
| 2002-10-11 | $15.35 | $15.35 | 231,100 | — | — |
| 2002-10-10 | $14.88 | $14.88 | 395,700 | — | — |
| 2002-10-09 | $13.50 | $13.50 | 565,700 | — | — |
| 2002-10-08 | $17.50 | $17.50 | 183,800 | — | — |
| 2002-10-07 | $17.60 | $17.60 | 84,400 | — | — |
| 2002-10-04 | $17.62 | $17.62 | 190,500 | — | — |
| 2002-10-03 | $17.78 | $17.78 | 329,800 | — | — |
| 2002-10-02 | $17.70 | $17.70 | 238,700 | — | — |
| 2002-10-01 | $17.90 | $17.90 | 147,000 | — | — |
| 2002-09-30 | $18.16 | $18.16 | 264,100 | — | — |
| 2002-09-27 | $17.25 | $17.25 | 82,400 | — | — |
| 2002-09-26 | $17.78 | $17.78 | 89,200 | — | — |
| 2002-09-25 | $17.80 | $17.80 | 100,000 | — | — |
| 2002-09-24 | $17.98 | $17.98 | 135,200 | — | — |
| 2002-09-23 | $17.38 | $17.38 | 222,400 | — | — |
| 2002-09-20 | $17.77 | $17.77 | 142,300 | — | — |
| 2002-09-19 | $17.45 | $17.45 | 59,200 | — | — |
| 2002-09-18 | $17.97 | $17.97 | 138,300 | — | — |
| 2002-09-17 | $17.60 | $17.60 | 112,900 | — | — |
| 2002-09-16 | $18.28 | $18.28 | 88,500 | — | — |
| 2002-09-13 | $18.40 | $18.40 | 152,000 | — | — |
| 2002-09-12 | $18.38 | $18.38 | 80,200 | — | — |
| 2002-09-11 | $18.70 | $18.70 | 98,600 | — | — |
| 2002-09-10 | $18.33 | $18.33 | 183,000 | — | — |
| 2002-09-09 | $17.61 | $17.61 | 165,700 | — | — |
| 2002-09-06 | $17.50 | $17.50 | 129,700 | — | — |
| 2002-09-05 | $17.30 | $17.30 | 119,900 | — | — |
| 2002-09-04 | $17.75 | $17.75 | 147,800 | — | — |
| 2002-09-03 | $16.95 | $16.95 | 135,200 | — | — |
| 2002-08-30 | $17.80 | $17.80 | 156,200 | — | — |
| 2002-08-29 | $18.24 | $18.24 | 348,800 | — | — |
| 2002-08-28 | $16.84 | $16.84 | 84,000 | — | — |
| 2002-08-27 | $17.64 | $17.64 | 93,000 | — | — |
| 2002-08-26 | $18.50 | $18.50 | 85,200 | — | — |
| 2002-08-23 | $17.64 | $17.64 | 91,700 | — | — |
| 2002-08-22 | $17.90 | $17.90 | 78,200 | — | — |
| 2002-08-21 | $17.89 | $17.89 | 131,000 | — | — |
| 2002-08-20 | $17.65 | $17.65 | 76,700 | — | — |
| 2002-08-19 | $17.43 | $17.43 | 70,300 | — | — |
| 2002-08-16 | $16.55 | $16.55 | 69,200 | — | — |
| 2002-08-15 | $16.75 | $16.75 | 46,200 | — | — |
| 2002-08-14 | $16.80 | $16.80 | 201,700 | — | — |
| 2002-08-13 | $15.60 | $15.60 | 75,600 | — | — |
| 2002-08-12 | $17.01 | $17.01 | 56,100 | — | — |
| 2002-08-09 | $17.09 | $17.09 | 114,200 | — | — |
| 2002-08-08 | $17.15 | $17.15 | 98,400 | — | — |
| 2002-08-07 | $16.50 | $16.50 | 146,600 | — | — |
| 2002-08-06 | $15.75 | $15.75 | 116,100 | — | — |
| 2002-08-05 | $14.70 | $14.70 | 80,000 | — | — |
| 2002-08-02 | $14.97 | $14.97 | 65,200 | — | — |
| 2002-08-01 | $15.65 | $15.65 | 53,900 | — | — |
| 2002-07-31 | $15.55 | $15.55 | 123,500 | — | — |
| 2002-07-30 | $15.80 | $15.80 | 158,300 | — | — |
| 2002-07-29 | $15.92 | $15.92 | 147,800 | — | — |
| 2002-07-26 | $15.45 | $15.45 | 78,600 | — | — |
| 2002-07-25 | $15.40 | $15.40 | 72,900 | — | — |
| 2002-07-24 | $15.73 | $15.73 | 263,700 | — | — |
| 2002-07-23 | $14.84 | $14.84 | 173,200 | — | — |
| 2002-07-22 | $15.00 | $15.00 | 363,000 | — | — |
| 2002-07-19 | $14.91 | $14.91 | 145,900 | — | — |
| 2002-07-18 | $16.04 | $16.04 | 75,600 | — | — |
| 2002-07-17 | $16.85 | $16.85 | 65,000 | — | — |
| 2002-07-16 | $16.93 | $16.93 | 79,200 | — | — |
| 2002-07-15 | $16.83 | $16.83 | 72,800 | — | — |
| 2002-07-12 | $16.75 | $16.75 | 58,200 | — | — |
| 2002-07-11 | $16.95 | $16.95 | 106,700 | — | — |
| 2002-07-10 | $17.20 | $17.20 | 192,800 | — | — |
| 2002-07-09 | $18.33 | $18.33 | 60,100 | — | — |
| 2002-07-08 | $18.38 | $18.38 | 45,900 | — | — |
| 2002-07-05 | $18.44 | $18.44 | 89,100 | — | — |
| 2002-07-03 | $17.87 | $17.87 | 229,400 | — | — |
| 2002-07-02 | $18.85 | $18.85 | 1,072,400 | — | — |
| 2002-07-01 | $19.19 | $19.19 | 158,100 | — | — |
| 2002-06-28 | $20.75 | $20.75 | 191,400 | — | — |
| 2002-06-27 | $20.15 | $20.15 | 87,800 | — | — |
| 2002-06-26 | $18.90 | $18.90 | 92,500 | — | — |
| 2002-06-25 | $18.90 | $18.90 | 134,600 | — | — |
| 2002-06-24 | $19.03 | $19.03 | 230,900 | — | — |
| 2002-06-21 | $18.80 | $18.80 | 92,100 | — | — |
| 2002-06-20 | $18.75 | $18.75 | 68,800 | — | — |
| 2002-06-19 | $18.18 | $18.18 | 74,700 | — | — |
| 2002-06-18 | $18.65 | $18.65 | 71,300 | — | — |
| 2002-06-17 | $18.96 | $18.96 | 85,200 | — | — |
| 2002-06-14 | $18.32 | $18.32 | 43,500 | — | — |
| 2002-06-13 | $18.30 | $18.30 | 89,800 | — | — |
| 2002-06-12 | $18.40 | $18.40 | 90,700 | — | — |
| 2002-06-11 | $18.47 | $18.47 | 199,200 | — | — |
| 2002-06-10 | $19.07 | $19.07 | 131,200 | — | — |
| 2002-06-07 | $19.89 | $19.89 | 140,000 | — | — |
| 2002-06-06 | $19.85 | $19.85 | 112,700 | — | — |
| 2002-06-05 | $18.90 | $18.90 | 71,400 | — | — |
| 2002-06-04 | $19.15 | $19.15 | 97,800 | — | — |
| 2002-06-03 | $19.70 | $19.70 | 63,000 | — | — |
| 2002-05-31 | $20.15 | $20.15 | 155,800 | — | — |
| 2002-05-30 | $20.49 | $20.49 | 91,900 | — | — |
| 2002-05-29 | $20.67 | $20.67 | 61,500 | — | — |
| 2002-05-28 | $21.05 | $21.05 | 111,900 | — | — |
| 2002-05-24 | $21.24 | $21.24 | 208,800 | — | — |
| 2002-05-23 | $20.65 | $20.65 | 230,200 | — | — |
| 2002-05-22 | $20.15 | $20.15 | 282,500 | — | — |
| 2002-05-21 | $19.10 | $19.10 | 143,400 | — | — |
| 2002-05-20 | $19.52 | $19.52 | 107,200 | — | — |
| 2002-05-17 | $20.05 | $20.05 | 77,600 | — | — |
| 2002-05-16 | $20.50 | $20.50 | 293,300 | — | — |
| 2002-05-15 | $19.75 | $19.75 | 214,700 | — | — |
| 2002-05-14 | $19.94 | $19.94 | 187,300 | — | — |
| 2002-05-13 | $18.98 | $18.98 | 101,500 | — | — |
| 2002-05-10 | $19.10 | $19.10 | 130,100 | — | — |
| 2002-05-09 | $19.10 | $19.10 | 310,000 | — | — |
| 2002-05-08 | $19.14 | $19.14 | 149,500 | — | — |
| 2002-05-07 | $18.97 | $18.97 | 127,400 | — | — |
| 2002-05-06 | $18.32 | $18.32 | 79,100 | — | — |
| 2002-05-03 | $19.17 | $19.17 | 268,600 | — | — |
| 2002-05-02 | $18.80 | $18.80 | 340,600 | — | — |
| 2002-05-01 | $17.75 | $17.75 | 260,800 | — | — |
| 2002-04-30 | $17.00 | $17.00 | 88,000 | — | — |
| 2002-04-29 | $16.83 | $16.83 | 131,300 | — | — |
| 2002-04-26 | $17.82 | $17.82 | 281,700 | — | — |
| 2002-04-25 | $17.05 | $17.05 | 160,300 | — | — |
| 2002-04-24 | $16.86 | $16.86 | 68,800 | — | — |
| 2002-04-23 | $16.78 | $16.78 | 48,200 | — | — |
| 2002-04-22 | $16.80 | $16.80 | 81,800 | — | — |
| 2002-04-19 | $17.40 | $17.40 | 66,700 | — | — |
| 2002-04-18 | $17.57 | $17.57 | 152,900 | — | — |
| 2002-04-17 | $17.66 | $17.66 | 92,900 | — | — |
| 2002-04-16 | $17.76 | $17.76 | 160,200 | — | — |
| 2002-04-15 | $17.50 | $17.50 | 242,200 | — | — |
| 2002-04-12 | $17.13 | $17.13 | 116,900 | — | — |
| 2002-04-11 | $16.45 | $16.45 | 86,200 | — | — |
| 2002-04-10 | $16.51 | $16.51 | 92,500 | — | — |
| 2002-04-09 | $16.14 | $16.14 | 88,300 | — | — |
| 2002-04-08 | $16.20 | $16.20 | 43,400 | — | — |
| 2002-04-05 | $16.43 | $16.43 | 41,500 | — | — |
| 2002-04-04 | $16.50 | $16.50 | 54,400 | — | — |
| 2002-04-03 | $16.41 | $16.41 | 52,500 | — | — |
| 2002-04-02 | $16.03 | $16.03 | 57,900 | — | — |
| 2002-04-01 | $16.30 | $16.30 | 122,900 | — | — |
| 2002-03-28 | $16.58 | $16.58 | 108,800 | — | — |
| 2002-03-27 | $16.85 | $16.85 | 150,000 | — | — |
| 2002-03-26 | $16.10 | $16.10 | 252,500 | — | — |
| 2002-03-25 | $15.88 | $15.88 | 70,500 | — | — |
| 2002-03-22 | $16.16 | $16.16 | 61,600 | — | — |
| 2002-03-21 | $15.96 | $15.96 | 106,900 | — | — |
| 2002-03-20 | $16.29 | $16.29 | 54,800 | — | — |
| 2002-03-19 | $16.40 | $16.40 | 115,000 | — | — |
| 2002-03-18 | $16.71 | $16.71 | 42,000 | — | — |
| 2002-03-15 | $16.87 | $16.87 | 132,000 | — | — |
| 2002-03-14 | $16.94 | $16.94 | 95,200 | — | — |
| 2002-03-13 | $16.84 | $16.84 | 45,000 | — | — |
| 2002-03-12 | $16.90 | $16.90 | 73,700 | — | — |
| 2002-03-11 | $17.00 | $17.00 | 38,900 | — | — |
| 2002-03-08 | $16.90 | $16.90 | 37,300 | — | — |
| 2002-03-07 | $16.71 | $16.71 | 59,700 | — | — |
| 2002-03-06 | $17.00 | $17.00 | 179,700 | — | — |
| 2002-03-05 | $17.01 | $17.01 | 348,600 | — | — |
| 2002-03-04 | $16.95 | $16.95 | 68,200 | — | — |
| 2002-03-01 | $16.85 | $16.85 | 49,200 | — | — |
| 2002-02-28 | $16.35 | $16.35 | 182,400 | — | — |
| 2002-02-27 | $16.24 | $16.24 | 105,300 | — | — |
| 2002-02-26 | $15.81 | $15.81 | 35,800 | — | — |
| 2002-02-25 | $15.47 | $15.47 | 61,600 | — | — |
| 2002-02-22 | $15.64 | $15.64 | 55,800 | — | — |
| 2002-02-21 | $15.25 | $15.25 | 284,100 | — | — |
| 2002-02-20 | $15.66 | $15.66 | 51,000 | — | — |
| 2002-02-19 | $15.10 | $15.10 | 53,500 | — | — |
| 2002-02-15 | $15.85 | $15.85 | 85,800 | — | — |
| 2002-02-14 | $15.40 | $15.40 | 86,500 | — | — |
| 2002-02-13 | $15.15 | $15.15 | 124,000 | — | — |
| 2002-02-12 | $15.00 | $15.00 | 410,700 | — | — |
| 2002-02-11 | $14.96 | $14.96 | 161,600 | — | — |
| 2002-02-08 | $14.80 | $14.80 | 277,100 | — | — |
| 2002-02-07 | $14.67 | $14.67 | 42,100 | — | — |
| 2002-02-06 | $14.69 | $14.69 | 41,200 | — | — |
| 2002-02-05 | $14.65 | $14.65 | 99,900 | — | — |
| 2002-02-04 | $14.94 | $14.94 | 154,800 | — | — |
| 2002-02-01 | $15.85 | $15.85 | 137,500 | — | — |
| 2002-01-31 | $15.50 | $15.50 | 119,500 | — | — |
| 2002-01-30 | $15.15 | $15.15 | 39,900 | — | — |
| 2002-01-29 | $14.93 | $14.93 | 68,500 | — | — |
| 2002-01-28 | $14.95 | $14.95 | 52,200 | — | — |
| 2002-01-25 | $15.10 | $15.10 | 167,900 | — | — |
| 2002-01-24 | $14.60 | $14.60 | 243,100 | — | — |
| 2002-01-23 | $14.15 | $14.15 | 182,100 | — | — |
| 2002-01-22 | $14.00 | $14.00 | 196,800 | — | — |
| 2002-01-18 | $14.95 | $14.95 | 55,400 | — | — |
| 2002-01-17 | $15.08 | $15.08 | 92,300 | — | — |
| 2002-01-16 | $15.68 | $15.68 | 33,100 | — | — |
| 2002-01-15 | $15.78 | $15.78 | 298,900 | — | — |
| 2002-01-14 | $15.72 | $15.72 | 197,900 | — | — |
| 2002-01-11 | $16.10 | $16.10 | 38,200 | — | — |
| 2002-01-10 | $16.62 | $16.62 | 206,100 | — | — |
| 2002-01-09 | $16.50 | $16.50 | 120,900 | — | — |
| 2002-01-08 | $16.84 | $16.84 | 51,800 | — | — |
| 2002-01-07 | $16.20 | $16.20 | 53,000 | — | — |
| 2002-01-04 | $16.57 | $16.57 | 98,300 | — | — |
| 2002-01-03 | $16.73 | $16.73 | 51,200 | — | — |
| 2002-01-02 | $16.49 | $16.49 | 78,700 | — | — |