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
- 1984-01-10 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 | $17.22 | $18.95 | 200,000 | — | — |
| 2002-12-30 | $17.37 | $19.12 | 139,400 | — | — |
| 2002-12-27 | $16.81 | $18.50 | 227,000 | — | — |
| 2002-12-26 | $17.63 | $19.40 | 232,000 | — | — |
| 2002-12-24 | $17.48 | $19.24 | 93,000 | — | — |
| 2002-12-23 | $17.62 | $19.40 | 204,400 | — | — |
| 2002-12-20 | $17.71 | $19.49 | 278,200 | — | — |
| 2002-12-19 | $16.47 | $18.13 | 391,600 | — | — |
| 2002-12-18 | $16.70 | $18.38 | 650,600 | — | — |
| 2002-12-17 | $17.96 | $19.76 | 326,400 | — | — |
| 2002-12-16 | $18.85 | $20.74 | 249,200 | — | — |
| 2002-12-13 | $18.50 | $20.36 | 175,000 | — | — |
| 2002-12-12 | $19.26 | $21.20 | 99,400 | — | — |
| 2002-12-11 | $19.33 | $21.27 | 164,600 | — | — |
| 2002-12-10 | $19.41 | $21.35 | 204,000 | — | — |
| 2002-12-09 | $18.61 | $20.47 | 148,600 | — | — |
| 2002-12-06 | $18.95 | $20.85 | 215,800 | — | — |
| 2002-12-05 | $19.51 | $21.48 | 119,400 | — | — |
| 2002-12-04 | $19.42 | $21.38 | 190,800 | — | — |
| 2002-12-03 | $18.73 | $20.61 | 226,400 | — | — |
| 2002-12-02 | $19.54 | $21.50 | 384,000 | — | — |
| 2002-11-29 | $19.10 | $21.02 | 112,400 | — | — |
| 2002-11-27 | $19.45 | $21.40 | 350,600 | — | — |
| 2002-11-26 | $19.87 | $21.86 | 513,800 | — | — |
| 2002-11-25 | $19.17 | $21.09 | 710,200 | — | — |
| 2002-11-22 | $20.18 | $22.21 | 546,800 | — | — |
| 2002-11-21 | $19.18 | $21.11 | 343,200 | — | — |
| 2002-11-20 | $17.88 | $19.67 | 172,800 | — | — |
| 2002-11-19 | $17.74 | $19.52 | 86,600 | — | — |
| 2002-11-18 | $17.71 | $19.48 | 109,400 | — | — |
| 2002-11-15 | $17.69 | $19.47 | 196,400 | — | — |
| 2002-11-14 | $18.00 | $19.80 | 330,800 | — | — |
| 2002-11-13 | $17.49 | $19.24 | 144,600 | — | — |
| 2002-11-12 | $17.31 | $19.05 | 339,000 | — | — |
| 2002-11-11 | $16.65 | $18.32 | 146,200 | — | — |
| 2002-11-08 | $16.73 | $18.41 | 105,200 | — | — |
| 2002-11-07 | $16.64 | $18.31 | 209,800 | — | — |
| 2002-11-06 | $17.75 | $19.53 | 249,400 | — | — |
| 2002-11-05 | $17.49 | $19.24 | 112,400 | — | — |
| 2002-11-04 | $17.28 | $19.02 | 339,600 | — | — |
| 2002-11-01 | $17.50 | $19.26 | 252,800 | — | — |
| 2002-10-31 | $16.73 | $18.41 | 187,400 | — | — |
| 2002-10-30 | $16.32 | $17.95 | 129,000 | — | — |
| 2002-10-29 | $16.49 | $18.15 | 144,600 | — | — |
| 2002-10-28 | $16.25 | $17.88 | 125,200 | — | — |
| 2002-10-25 | $17.06 | $18.77 | 159,200 | — | — |
| 2002-10-24 | $16.49 | $18.14 | 224,400 | — | — |
| 2002-10-23 | $17.34 | $19.09 | 148,800 | — | — |
| 2002-10-22 | $17.47 | $19.23 | 235,200 | — | — |
| 2002-10-21 | $17.63 | $19.40 | 179,000 | — | — |
| 2002-10-18 | $17.48 | $19.24 | 213,400 | — | — |
| 2002-10-17 | $17.45 | $19.20 | 210,800 | — | — |
| 2002-10-16 | $16.40 | $18.05 | 194,800 | — | — |
| 2002-10-15 | $17.00 | $18.70 | 278,600 | — | — |
| 2002-10-14 | $16.08 | $17.70 | 270,400 | — | — |
| 2002-10-11 | $16.49 | $18.14 | 225,800 | — | — |
| 2002-10-10 | $15.51 | $17.07 | 293,000 | — | — |
| 2002-10-09 | $14.92 | $16.41 | 275,400 | — | — |
| 2002-10-08 | $15.03 | $16.54 | 368,000 | — | — |
| 2002-10-07 | $14.37 | $15.81 | 541,400 | — | — |
| 2002-10-04 | $15.42 | $16.97 | 245,200 | — | — |
| 2002-10-03 | $15.99 | $17.60 | 396,600 | — | — |
| 2002-10-02 | $16.54 | $18.20 | 329,200 | — | — |
| 2002-10-01 | $17.13 | $18.85 | 435,600 | — | — |
| 2002-09-30 | $17.38 | $19.13 | 607,200 | — | — |
| 2002-09-27 | $16.98 | $18.68 | 175,200 | — | — |
| 2002-09-26 | $17.80 | $19.59 | 296,400 | — | — |
| 2002-09-25 | $16.92 | $18.62 | 310,800 | — | — |
| 2002-09-24 | $16.25 | $17.88 | 275,800 | — | — |
| 2002-09-23 | $16.90 | $18.59 | 297,200 | — | — |
| 2002-09-20 | $17.25 | $18.98 | 246,200 | — | — |
| 2002-09-19 | $17.00 | $18.71 | 178,000 | — | — |
| 2002-09-18 | $17.60 | $19.36 | 191,200 | — | — |
| 2002-09-17 | $17.54 | $19.29 | 221,000 | — | — |
| 2002-09-16 | $18.02 | $19.82 | 375,800 | — | — |
| 2002-09-13 | $17.20 | $18.92 | 120,800 | — | — |
| 2002-09-12 | $16.73 | $18.40 | 186,200 | — | — |
| 2002-09-11 | $16.81 | $18.49 | 103,400 | — | — |
| 2002-09-10 | $16.80 | $18.48 | 337,400 | — | — |
| 2002-09-09 | $16.37 | $18.00 | 147,000 | — | — |
| 2002-09-06 | $15.95 | $17.54 | 223,200 | — | — |
| 2002-09-05 | $15.68 | $17.24 | 198,400 | — | — |
| 2002-09-04 | $16.12 | $17.73 | 366,000 | — | — |
| 2002-09-03 | $15.63 | $17.20 | 301,200 | — | — |
| 2002-08-30 | $16.78 | $18.45 | 120,000 | — | — |
| 2002-08-29 | $16.76 | $18.44 | 115,400 | — | — |
| 2002-08-28 | $16.32 | $17.95 | 147,200 | — | — |
| 2002-08-27 | $16.20 | $17.82 | 397,800 | — | — |
| 2002-08-26 | $16.60 | $18.26 | 124,000 | — | — |
| 2002-08-23 | $16.25 | $17.88 | 345,800 | — | — |
| 2002-08-22 | $16.75 | $18.43 | 153,400 | — | — |
| 2002-08-21 | $16.88 | $18.56 | 187,000 | — | — |
| 2002-08-20 | $16.46 | $18.10 | 129,800 | — | — |
| 2002-08-19 | $16.58 | $18.23 | 188,800 | — | — |
| 2002-08-16 | $15.98 | $17.57 | 133,600 | — | — |
| 2002-08-15 | $15.97 | $17.57 | 208,200 | — | — |
| 2002-08-14 | $15.65 | $17.22 | 301,200 | — | — |
| 2002-08-13 | $15.20 | $16.72 | 143,200 | — | — |
| 2002-08-12 | $15.63 | $17.19 | 121,800 | — | — |
| 2002-08-09 | $15.83 | $17.41 | 169,200 | — | — |
| 2002-08-08 | $16.00 | $17.60 | 415,400 | — | — |
| 2002-08-07 | $15.83 | $17.41 | 268,000 | — | — |
| 2002-08-06 | $15.45 | $16.99 | 308,400 | — | — |
| 2002-08-05 | $14.53 | $15.99 | 488,600 | — | — |
| 2002-08-02 | $14.16 | $15.58 | 530,600 | — | — |
| 2002-08-01 | $16.08 | $17.69 | 424,400 | — | — |
| 2002-07-31 | $15.11 | $16.62 | 198,600 | — | — |
| 2002-07-30 | $15.97 | $17.57 | 173,000 | — | — |
| 2002-07-29 | $16.40 | $18.04 | 393,000 | — | — |
| 2002-07-26 | $15.11 | $16.62 | 171,200 | — | — |
| 2002-07-25 | $14.95 | $16.44 | 411,000 | — | — |
| 2002-07-24 | $14.15 | $15.57 | 482,800 | — | — |
| 2002-07-23 | $12.86 | $14.15 | 346,400 | — | — |
| 2002-07-22 | $13.40 | $14.74 | 352,000 | — | — |
| 2002-07-19 | $13.90 | $15.29 | 201,200 | — | — |
| 2002-07-18 | $14.60 | $16.06 | 202,800 | — | — |
| 2002-07-17 | $15.00 | $16.50 | 557,800 | — | — |
| 2002-07-16 | $15.95 | $17.55 | 490,400 | — | — |
| 2002-07-15 | $17.25 | $18.98 | 406,200 | — | — |
| 2002-07-12 | $17.50 | $19.25 | 161,000 | — | — |
| 2002-07-11 | $17.09 | $18.81 | 314,800 | — | — |
| 2002-07-10 | $17.52 | $19.27 | 216,200 | — | — |
| 2002-07-09 | $17.39 | $19.13 | 170,600 | — | — |
| 2002-07-08 | $17.99 | $19.79 | 270,400 | — | — |
| 2002-07-05 | $17.39 | $19.13 | 166,400 | — | — |
| 2002-07-03 | $16.75 | $18.43 | 174,800 | — | — |
| 2002-07-02 | $17.20 | $18.92 | 241,600 | — | — |
| 2002-07-01 | $17.30 | $19.03 | 324,800 | — | — |
| 2002-06-28 | $17.82 | $19.60 | 415,600 | — | — |
| 2002-06-27 | $18.10 | $19.91 | 184,400 | — | — |
| 2002-06-26 | $18.20 | $20.02 | 416,400 | — | — |
| 2002-06-25 | $17.99 | $19.79 | 365,200 | — | — |
| 2002-06-24 | $18.36 | $20.20 | 306,800 | — | — |
| 2002-06-21 | $18.28 | $20.11 | 264,800 | — | — |
| 2002-06-20 | $17.66 | $19.43 | 431,600 | — | — |
| 2002-06-19 | $18.23 | $20.05 | 344,000 | — | — |
| 2002-06-18 | $17.67 | $19.44 | 150,800 | — | — |
| 2002-06-17 | $17.15 | $18.87 | 467,200 | — | — |
| 2002-06-14 | $17.57 | $19.32 | 289,200 | — | — |
| 2002-06-13 | $16.54 | $18.19 | 391,200 | — | — |
| 2002-06-12 | $16.25 | $17.88 | 273,600 | — | — |
| 2002-06-11 | $17.29 | $19.01 | 264,000 | — | — |
| 2002-06-10 | $17.10 | $18.81 | 118,400 | — | — |
| 2002-06-07 | $16.72 | $18.38 | 93,200 | — | — |
| 2002-06-06 | $16.23 | $17.85 | 206,800 | — | — |
| 2002-06-05 | $16.81 | $18.49 | 259,200 | — | — |
| 2002-06-04 | $15.98 | $17.57 | 369,600 | — | — |
| 2002-06-03 | $16.66 | $18.33 | 318,800 | — | — |
| 2002-05-31 | $17.38 | $19.11 | 201,200 | — | — |
| 2002-05-30 | $17.19 | $18.91 | 348,800 | — | — |
| 2002-05-29 | $17.35 | $19.08 | 170,800 | — | — |
| 2002-05-28 | $17.46 | $19.20 | 311,200 | — | — |
| 2002-05-24 | $17.17 | $18.88 | 127,600 | — | — |
| 2002-05-23 | $17.31 | $19.04 | 260,000 | — | — |
| 2002-05-22 | $16.75 | $18.42 | 499,200 | — | — |
| 2002-05-21 | $15.87 | $17.45 | 183,200 | — | — |
| 2002-05-20 | $15.98 | $17.57 | 118,000 | — | — |
| 2002-05-17 | $15.91 | $17.50 | 220,800 | — | — |
| 2002-05-16 | $15.82 | $17.40 | 226,800 | — | — |
| 2002-05-15 | $15.68 | $17.24 | 93,200 | — | — |
| 2002-05-14 | $15.57 | $17.13 | 150,400 | — | — |
| 2002-05-13 | $15.24 | $16.76 | 212,800 | — | — |
| 2002-05-10 | $15.06 | $16.56 | 45,200 | — | — |
| 2002-05-09 | $15.51 | $17.06 | 184,400 | — | — |
| 2002-05-08 | $15.63 | $17.18 | 130,400 | — | — |
| 2002-05-07 | $15.38 | $16.91 | 161,200 | — | — |
| 2002-05-06 | $15.16 | $16.68 | 182,000 | — | — |
| 2002-05-03 | $14.99 | $16.49 | 136,000 | — | — |
| 2002-05-02 | $15.32 | $16.85 | 136,800 | — | — |
| 2002-05-01 | $15.24 | $16.76 | 170,400 | — | — |
| 2002-04-30 | $14.81 | $16.29 | 136,800 | — | — |
| 2002-04-29 | $14.37 | $15.80 | 202,000 | — | — |
| 2002-04-26 | $14.57 | $16.02 | 273,200 | — | — |
| 2002-04-25 | $14.60 | $16.06 | 122,000 | — | — |
| 2002-04-24 | $15.03 | $16.53 | 390,800 | — | — |
| 2002-04-23 | $15.31 | $16.84 | 290,400 | — | — |
| 2002-04-22 | $15.06 | $16.57 | 397,600 | — | — |
| 2002-04-19 | $14.80 | $16.28 | 124,000 | — | — |
| 2002-04-18 | $14.44 | $15.88 | 188,400 | — | — |
| 2002-04-17 | $14.33 | $15.75 | 201,600 | — | — |
| 2002-04-16 | $14.50 | $15.95 | 274,400 | — | — |
| 2002-04-15 | $14.25 | $15.67 | 278,000 | — | — |
| 2002-04-12 | $14.13 | $15.54 | 492,400 | — | — |
| 2002-04-11 | $13.88 | $15.26 | 139,200 | — | — |
| 2002-04-10 | $13.80 | $15.18 | 599,200 | — | — |
| 2002-04-09 | $13.15 | $14.46 | 147,200 | — | — |
| 2002-04-08 | $12.83 | $14.11 | 50,000 | — | — |
| 2002-04-05 | $12.55 | $13.80 | 75,600 | — | — |
| 2002-04-04 | $12.42 | $13.66 | 117,600 | — | — |
| 2002-04-03 | $12.00 | $13.19 | 208,400 | — | — |
| 2002-04-02 | $11.84 | $13.02 | 334,800 | — | — |
| 2002-04-01 | $11.71 | $12.88 | 319,600 | — | — |
| 2002-03-28 | $11.83 | $13.01 | 208,000 | — | — |
| 2002-03-27 | $11.70 | $12.87 | 169,200 | — | — |
| 2002-03-26 | $11.31 | $12.44 | 85,600 | — | — |
| 2002-03-25 | $11.26 | $12.38 | 89,600 | — | — |
| 2002-03-22 | $11.25 | $12.38 | 69,200 | — | — |
| 2002-03-21 | $11.28 | $12.40 | 416,400 | — | — |
| 2002-03-20 | $11.38 | $12.51 | 112,800 | — | — |
| 2002-03-19 | $12.31 | $13.54 | 28,800 | — | — |
| 2002-03-18 | $12.12 | $13.33 | 70,000 | — | — |
| 2002-03-15 | $11.58 | $12.73 | 96,000 | — | — |
| 2002-03-14 | $11.85 | $13.03 | 54,400 | — | — |
| 2002-03-13 | $12.23 | $13.45 | 30,400 | — | — |
| 2002-03-12 | $12.30 | $13.52 | 76,000 | — | — |
| 2002-03-11 | $12.29 | $13.51 | 127,600 | — | — |
| 2002-03-08 | $12.36 | $13.59 | 60,000 | — | — |
| 2002-03-07 | $12.30 | $13.52 | 129,600 | — | — |
| 2002-03-06 | $12.56 | $13.81 | 137,600 | — | — |
| 2002-03-05 | $12.50 | $13.74 | 34,800 | — | — |
| 2002-03-04 | $12.57 | $13.81 | 78,400 | — | — |
| 2002-03-01 | $12.65 | $13.90 | 86,800 | — | — |
| 2002-02-28 | $12.66 | $13.92 | 41,200 | — | — |
| 2002-02-27 | $12.50 | $13.74 | 57,200 | — | — |
| 2002-02-26 | $12.36 | $13.59 | 133,600 | — | — |
| 2002-02-25 | $12.16 | $13.36 | 266,800 | — | — |
| 2002-02-22 | $11.55 | $12.70 | 241,200 | — | — |
| 2002-02-21 | $11.58 | $12.73 | 127,600 | — | — |
| 2002-02-20 | $11.45 | $12.59 | 179,600 | — | — |
| 2002-02-19 | $11.36 | $12.49 | 101,600 | — | — |
| 2002-02-15 | $11.31 | $12.44 | 124,400 | — | — |
| 2002-02-14 | $11.20 | $12.31 | 181,600 | — | — |
| 2002-02-13 | $11.25 | $12.37 | 70,800 | — | — |
| 2002-02-12 | $11.20 | $12.31 | 306,800 | — | — |
| 2002-02-11 | $10.88 | $11.96 | 153,600 | — | — |
| 2002-02-08 | $10.77 | $11.83 | 230,000 | — | — |
| 2002-02-07 | $10.95 | $12.04 | 389,600 | — | — |
| 2002-02-06 | $11.19 | $12.30 | 224,800 | — | — |
| 2002-02-05 | $11.63 | $12.78 | 166,000 | — | — |
| 2002-02-04 | $12.05 | $13.25 | 236,800 | — | — |
| 2002-02-01 | $12.13 | $13.33 | 102,000 | — | — |
| 2002-01-31 | $12.13 | $13.33 | 262,400 | — | — |
| 2002-01-30 | $11.76 | $12.93 | 93,600 | — | — |
| 2002-01-29 | $11.90 | $13.08 | 83,600 | — | — |
| 2002-01-28 | $12.08 | $13.27 | 58,800 | — | — |
| 2002-01-25 | $11.92 | $13.10 | 178,000 | — | — |
| 2002-01-24 | $11.93 | $13.11 | 250,400 | — | — |
| 2002-01-23 | $11.88 | $13.06 | 185,600 | — | — |
| 2002-01-22 | $11.85 | $13.03 | 112,800 | — | — |
| 2002-01-18 | $11.56 | $12.71 | 103,600 | — | — |
| 2002-01-17 | $11.84 | $13.01 | 287,200 | — | — |
| 2002-01-16 | $11.81 | $12.98 | 256,000 | — | — |
| 2002-01-15 | $11.63 | $12.78 | 268,400 | — | — |
| 2002-01-14 | $11.56 | $12.71 | 126,400 | — | — |
| 2002-01-11 | $11.53 | $12.67 | 400,000 | — | — |
| 2002-01-10 | $11.58 | $12.73 | 242,800 | — | — |
| 2002-01-09 | $11.35 | $12.48 | 214,800 | — | — |
| 2002-01-08 | $11.18 | $12.29 | 249,600 | — | — |
| 2002-01-07 | $10.76 | $11.83 | 215,200 | — | — |
| 2002-01-04 | $10.27 | $11.29 | 90,400 | — | — |
| 2002-01-03 | $10.15 | $11.16 | 240,000 | — | — |
| 2002-01-02 | $9.44 | $10.38 | 526,000 | — | — |