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
- 1995-07-20 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 | $20.35 | $25.78 | 369,000 | — | — |
| 2002-12-30 | $20.60 | $26.09 | 229,600 | — | — |
| 2002-12-27 | $20.75 | $26.28 | 182,800 | — | — |
| 2002-12-26 | $20.85 | $26.41 | 312,800 | — | — |
| 2002-12-24 | $20.68 | $26.20 | 89,400 | — | — |
| 2002-12-23 | $20.70 | $26.21 | 202,000 | — | — |
| 2002-12-20 | $20.71 | $26.23 | 324,600 | — | — |
| 2002-12-19 | $20.85 | $26.41 | 423,600 | — | — |
| 2002-12-18 | $20.50 | $25.96 | 895,200 | — | — |
| 2002-12-17 | $20.85 | $26.41 | 1,865,600 | — | — |
| 2002-12-16 | $19.55 | $24.76 | 549,600 | — | — |
| 2002-12-13 | $19.00 | $24.06 | 206,200 | — | — |
| 2002-12-12 | $18.75 | $23.75 | 161,000 | — | — |
| 2002-12-11 | $18.70 | $23.68 | 94,200 | — | — |
| 2002-12-10 | $18.83 | $23.84 | 189,400 | — | — |
| 2002-12-09 | $18.56 | $23.51 | 131,600 | — | — |
| 2002-12-06 | $18.59 | $23.55 | 389,800 | — | — |
| 2002-12-05 | $18.35 | $23.24 | 188,400 | — | — |
| 2002-12-04 | $18.48 | $23.40 | 196,600 | — | — |
| 2002-12-03 | $18.50 | $23.43 | 143,800 | — | — |
| 2002-12-02 | $18.50 | $23.43 | 315,400 | — | — |
| 2002-11-29 | $18.67 | $23.64 | 79,400 | — | — |
| 2002-11-27 | $18.86 | $23.89 | 237,600 | — | — |
| 2002-11-26 | $18.38 | $23.27 | 92,800 | — | — |
| 2002-11-25 | $18.65 | $23.62 | 158,400 | — | — |
| 2002-11-22 | $18.79 | $23.79 | 403,000 | — | — |
| 2002-11-21 | $19.36 | $24.52 | 949,600 | — | — |
| 2002-11-20 | $19.17 | $24.29 | 967,000 | — | — |
| 2002-11-19 | $17.63 | $22.32 | 503,000 | — | — |
| 2002-11-18 | $17.71 | $22.43 | 157,400 | — | — |
| 2002-11-15 | $17.74 | $22.47 | 226,800 | — | — |
| 2002-11-14 | $17.45 | $22.10 | 177,800 | — | — |
| 2002-11-13 | $16.97 | $21.49 | 505,200 | — | — |
| 2002-11-12 | $16.40 | $20.77 | 209,600 | — | — |
| 2002-11-11 | $16.66 | $21.10 | 242,400 | — | — |
| 2002-11-08 | $16.67 | $21.12 | 223,800 | — | — |
| 2002-11-07 | $16.95 | $21.47 | 167,200 | — | — |
| 2002-11-06 | $17.00 | $21.53 | 142,200 | — | — |
| 2002-11-05 | $16.73 | $21.19 | 99,600 | — | — |
| 2002-11-04 | $16.82 | $21.30 | 315,000 | — | — |
| 2002-11-01 | $16.47 | $20.86 | 141,000 | — | — |
| 2002-10-31 | $16.39 | $20.76 | 305,000 | — | — |
| 2002-10-30 | $16.25 | $20.58 | 180,600 | — | — |
| 2002-10-29 | $15.77 | $19.97 | 170,200 | — | — |
| 2002-10-28 | $15.93 | $20.17 | 195,200 | — | — |
| 2002-10-25 | $15.92 | $20.16 | 83,600 | — | — |
| 2002-10-24 | $15.74 | $19.94 | 242,000 | — | — |
| 2002-10-23 | $15.85 | $20.08 | 387,400 | — | — |
| 2002-10-22 | $15.67 | $19.84 | 193,600 | — | — |
| 2002-10-21 | $15.83 | $20.04 | 228,400 | — | — |
| 2002-10-18 | $15.53 | $19.67 | 664,200 | — | — |
| 2002-10-17 | $15.72 | $19.91 | 521,800 | — | — |
| 2002-10-16 | $14.94 | $18.92 | 394,600 | — | — |
| 2002-10-15 | $14.91 | $18.88 | 511,000 | — | — |
| 2002-10-14 | $14.08 | $17.69 | 190,800 | — | — |
| 2002-10-11 | $14.15 | $17.79 | 224,800 | — | — |
| 2002-10-10 | $13.86 | $17.42 | 349,600 | — | — |
| 2002-10-09 | $13.46 | $16.91 | 351,200 | — | — |
| 2002-10-08 | $13.36 | $16.79 | 493,000 | — | — |
| 2002-10-07 | $13.18 | $16.56 | 796,000 | — | — |
| 2002-10-04 | $13.96 | $17.54 | 226,800 | — | — |
| 2002-10-03 | $14.02 | $17.62 | 214,400 | — | — |
| 2002-10-02 | $14.08 | $17.70 | 253,600 | — | — |
| 2002-10-01 | $14.37 | $18.06 | 307,400 | — | — |
| 2002-09-30 | $14.25 | $17.91 | 328,200 | — | — |
| 2002-09-27 | $14.12 | $17.74 | 196,800 | — | — |
| 2002-09-26 | $14.66 | $18.43 | 250,000 | — | — |
| 2002-09-25 | $14.24 | $17.90 | 437,800 | — | — |
| 2002-09-24 | $13.95 | $17.53 | 370,200 | — | — |
| 2002-09-23 | $14.47 | $18.18 | 159,400 | — | — |
| 2002-09-20 | $14.99 | $18.84 | 178,800 | — | — |
| 2002-09-19 | $14.83 | $18.64 | 170,200 | — | — |
| 2002-09-18 | $14.98 | $18.82 | 454,600 | — | — |
| 2002-09-17 | $14.98 | $18.82 | 516,800 | — | — |
| 2002-09-16 | $14.95 | $18.79 | 209,800 | — | — |
| 2002-09-13 | $15.15 | $19.04 | 402,000 | — | — |
| 2002-09-12 | $15.36 | $19.30 | 321,200 | — | — |
| 2002-09-11 | $15.65 | $19.67 | 79,200 | — | — |
| 2002-09-10 | $15.61 | $19.61 | 213,000 | — | — |
| 2002-09-09 | $15.63 | $19.64 | 269,400 | — | — |
| 2002-09-06 | $15.97 | $20.07 | 264,400 | — | — |
| 2002-09-05 | $15.53 | $19.51 | 362,000 | — | — |
| 2002-09-04 | $15.38 | $19.33 | 466,800 | — | — |
| 2002-09-03 | $15.58 | $19.58 | 334,800 | — | — |
| 2002-08-30 | $15.75 | $19.80 | 619,400 | — | — |
| 2002-08-29 | $16.22 | $20.39 | 360,000 | — | — |
| 2002-08-28 | $16.60 | $20.87 | 428,000 | — | — |
| 2002-08-27 | $17.35 | $21.81 | 247,400 | — | — |
| 2002-08-26 | $17.51 | $22.02 | 87,200 | — | — |
| 2002-08-23 | $17.46 | $21.94 | 221,600 | — | — |
| 2002-08-22 | $17.98 | $22.59 | 306,600 | — | — |
| 2002-08-21 | $18.09 | $22.74 | 143,400 | — | — |
| 2002-08-20 | $17.64 | $22.17 | 69,800 | — | — |
| 2002-08-19 | $17.85 | $22.44 | 151,400 | — | — |
| 2002-08-16 | $17.75 | $22.31 | 174,000 | — | — |
| 2002-08-15 | $17.74 | $22.30 | 193,400 | — | — |
| 2002-08-14 | $17.45 | $21.93 | 143,800 | — | — |
| 2002-08-13 | $16.94 | $21.29 | 141,000 | — | — |
| 2002-08-12 | $16.82 | $21.14 | 163,000 | — | — |
| 2002-08-09 | $16.99 | $21.36 | 154,400 | — | — |
| 2002-08-08 | $17.00 | $21.36 | 326,800 | — | — |
| 2002-08-07 | $16.75 | $21.05 | 122,400 | — | — |
| 2002-08-06 | $16.55 | $20.80 | 168,800 | — | — |
| 2002-08-05 | $16.37 | $20.57 | 661,400 | — | — |
| 2002-08-02 | $16.83 | $21.15 | 427,400 | — | — |
| 2002-08-01 | $17.13 | $21.53 | 204,800 | — | — |
| 2002-07-31 | $17.14 | $21.54 | 243,200 | — | — |
| 2002-07-30 | $16.96 | $21.32 | 203,600 | — | — |
| 2002-07-29 | $16.98 | $21.34 | 405,800 | — | — |
| 2002-07-26 | $16.27 | $20.45 | 461,600 | — | — |
| 2002-07-25 | $15.55 | $19.54 | 615,800 | — | — |
| 2002-07-24 | $15.60 | $19.61 | 552,400 | — | — |
| 2002-07-23 | $15.77 | $19.82 | 399,600 | — | — |
| 2002-07-22 | $16.34 | $20.54 | 408,600 | — | — |
| 2002-07-19 | $16.73 | $21.02 | 292,000 | — | — |
| 2002-07-18 | $16.99 | $21.36 | 205,800 | — | — |
| 2002-07-17 | $17.40 | $21.86 | 304,800 | — | — |
| 2002-07-16 | $17.20 | $21.62 | 312,000 | — | — |
| 2002-07-15 | $17.13 | $21.53 | 257,000 | — | — |
| 2002-07-12 | $17.30 | $21.60 | 274,800 | — | — |
| 2002-07-11 | $17.23 | $21.52 | 352,400 | — | — |
| 2002-07-10 | $17.75 | $22.17 | 202,400 | — | — |
| 2002-07-09 | $17.84 | $22.29 | 77,800 | — | — |
| 2002-07-08 | $17.81 | $22.24 | 81,000 | — | — |
| 2002-07-05 | $17.79 | $22.22 | 89,600 | — | — |
| 2002-07-03 | $17.67 | $22.08 | 210,000 | — | — |
| 2002-07-02 | $17.99 | $22.47 | 318,600 | — | — |
| 2002-07-01 | $18.25 | $22.80 | 186,800 | — | — |
| 2002-06-28 | $18.46 | $23.05 | 188,600 | — | — |
| 2002-06-27 | $18.00 | $22.49 | 240,200 | — | — |
| 2002-06-26 | $17.81 | $22.24 | 307,200 | — | — |
| 2002-06-25 | $17.53 | $21.89 | 311,600 | — | — |
| 2002-06-24 | $17.55 | $21.92 | 295,600 | — | — |
| 2002-06-21 | $17.97 | $22.45 | 301,800 | — | — |
| 2002-06-20 | $18.15 | $22.67 | 320,600 | — | — |
| 2002-06-19 | $18.15 | $22.67 | 259,600 | — | — |
| 2002-06-18 | $18.04 | $22.53 | 578,400 | — | — |
| 2002-06-17 | $17.92 | $22.38 | 200,400 | — | — |
| 2002-06-14 | $17.65 | $22.05 | 458,600 | — | — |
| 2002-06-13 | $17.72 | $22.13 | 232,600 | — | — |
| 2002-06-12 | $17.90 | $22.36 | 309,200 | — | — |
| 2002-06-11 | $17.98 | $22.45 | 373,600 | — | — |
| 2002-06-10 | $18.00 | $22.48 | 409,600 | — | — |
| 2002-06-07 | $18.02 | $22.51 | 462,600 | — | — |
| 2002-06-06 | $18.43 | $23.02 | 1,093,400 | — | — |
| 2002-06-05 | $19.33 | $24.14 | 163,000 | — | — |
| 2002-06-04 | $19.54 | $24.40 | 235,600 | — | — |
| 2002-06-03 | $19.65 | $24.55 | 204,200 | — | — |
| 2002-05-31 | $19.96 | $24.93 | 136,800 | — | — |
| 2002-05-30 | $19.86 | $24.80 | 169,800 | — | — |
| 2002-05-29 | $19.92 | $24.89 | 115,400 | — | — |
| 2002-05-28 | $20.00 | $24.98 | 115,800 | — | — |
| 2002-05-24 | $20.00 | $24.98 | 262,800 | — | — |
| 2002-05-23 | $19.98 | $24.95 | 333,800 | — | — |
| 2002-05-22 | $20.00 | $24.99 | 407,600 | — | — |
| 2002-05-21 | $20.00 | $24.99 | 532,400 | — | — |
| 2002-05-20 | $20.25 | $25.30 | 410,600 | — | — |
| 2002-05-17 | $20.29 | $25.35 | 530,800 | — | — |
| 2002-05-16 | $20.01 | $25.00 | 190,400 | — | — |
| 2002-05-15 | $19.95 | $24.92 | 580,200 | — | — |
| 2002-05-14 | $19.57 | $24.45 | 156,000 | — | — |
| 2002-05-13 | $19.17 | $23.94 | 173,600 | — | — |
| 2002-05-10 | $19.15 | $23.92 | 160,200 | — | — |
| 2002-05-09 | $19.30 | $24.11 | 361,600 | — | — |
| 2002-05-08 | $19.14 | $23.90 | 299,000 | — | — |
| 2002-05-07 | $19.22 | $24.00 | 126,800 | — | — |
| 2002-05-06 | $19.42 | $24.26 | 277,200 | — | — |
| 2002-05-03 | $19.40 | $24.23 | 339,400 | — | — |
| 2002-05-02 | $19.36 | $24.18 | 587,800 | — | — |
| 2002-05-01 | $18.72 | $23.38 | 215,800 | — | — |
| 2002-04-30 | $18.44 | $23.03 | 179,400 | — | — |
| 2002-04-29 | $18.50 | $23.11 | 394,200 | — | — |
| 2002-04-26 | $18.43 | $23.02 | 240,800 | — | — |
| 2002-04-25 | $18.35 | $22.92 | 531,600 | — | — |
| 2002-04-24 | $18.16 | $22.68 | 694,000 | — | — |
| 2002-04-23 | $18.56 | $23.18 | 529,800 | — | — |
| 2002-04-22 | $18.62 | $23.26 | 295,600 | — | — |
| 2002-04-19 | $18.95 | $23.67 | 132,000 | — | — |
| 2002-04-18 | $18.99 | $23.72 | 419,200 | — | — |
| 2002-04-17 | $18.99 | $23.72 | 820,400 | — | — |
| 2002-04-16 | $18.78 | $23.46 | 363,400 | — | — |
| 2002-04-15 | $18.56 | $23.18 | 248,800 | — | — |
| 2002-04-12 | $18.76 | $23.44 | 604,200 | — | — |
| 2002-04-11 | $19.23 | $23.88 | 555,600 | — | — |
| 2002-04-10 | $19.38 | $24.07 | 378,000 | — | — |
| 2002-04-09 | $19.13 | $23.76 | 277,000 | — | — |
| 2002-04-08 | $19.03 | $23.63 | 270,200 | — | — |
| 2002-04-05 | $18.75 | $23.29 | 206,400 | — | — |
| 2002-04-04 | $18.65 | $23.17 | 368,800 | — | — |
| 2002-04-03 | $19.00 | $23.61 | 244,200 | — | — |
| 2002-04-02 | $19.20 | $23.85 | 161,200 | — | — |
| 2002-04-01 | $19.30 | $23.97 | 189,600 | — | — |
| 2002-03-28 | $19.06 | $23.68 | 70,000 | — | — |
| 2002-03-27 | $19.05 | $23.66 | 188,600 | — | — |
| 2002-03-26 | $19.00 | $23.60 | 491,600 | — | — |
| 2002-03-25 | $18.65 | $23.17 | 256,800 | — | — |
| 2002-03-22 | $19.53 | $24.25 | 189,200 | — | — |
| 2002-03-21 | $19.16 | $23.79 | 175,800 | — | — |
| 2002-03-20 | $19.24 | $23.89 | 394,400 | — | — |
| 2002-03-19 | $18.86 | $23.42 | 120,000 | — | — |
| 2002-03-18 | $19.00 | $23.60 | 225,200 | — | — |
| 2002-03-15 | $18.90 | $23.48 | 182,200 | — | — |
| 2002-03-14 | $18.54 | $23.02 | 400,200 | — | — |
| 2002-03-13 | $18.85 | $23.41 | 480,000 | — | — |
| 2002-03-12 | $19.19 | $23.84 | 411,600 | — | — |
| 2002-03-11 | $19.56 | $24.30 | 436,000 | — | — |
| 2002-03-08 | $19.03 | $23.63 | 313,000 | — | — |
| 2002-03-07 | $19.43 | $24.14 | 662,000 | — | — |
| 2002-03-06 | $19.40 | $24.10 | 539,200 | — | — |
| 2002-03-05 | $18.67 | $23.19 | 342,600 | — | — |
| 2002-03-04 | $19.25 | $23.91 | 879,200 | — | — |
| 2002-03-01 | $19.33 | $24.00 | 702,800 | — | — |
| 2002-02-28 | $18.50 | $22.98 | 479,200 | — | — |
| 2002-02-27 | $18.92 | $23.51 | 726,800 | — | — |
| 2002-02-26 | $18.55 | $23.04 | 499,200 | — | — |
| 2002-02-25 | $18.00 | $22.36 | 311,800 | — | — |
| 2002-02-22 | $17.50 | $21.74 | 483,400 | — | — |
| 2002-02-21 | $17.03 | $21.15 | 869,800 | — | — |
| 2002-02-20 | $16.03 | $19.91 | 235,800 | — | — |
| 2002-02-19 | $16.41 | $20.38 | 133,400 | — | — |
| 2002-02-15 | $16.83 | $20.91 | 222,200 | — | — |
| 2002-02-14 | $16.58 | $20.59 | 165,800 | — | — |
| 2002-02-13 | $16.38 | $20.34 | 132,000 | — | — |
| 2002-02-12 | $16.20 | $20.12 | 392,800 | — | — |
| 2002-02-11 | $16.31 | $20.25 | 339,600 | — | — |
| 2002-02-08 | $16.50 | $20.50 | 281,800 | — | — |
| 2002-02-07 | $16.38 | $20.34 | 238,000 | — | — |
| 2002-02-06 | $16.67 | $20.70 | 185,200 | — | — |
| 2002-02-05 | $16.99 | $21.10 | 181,000 | — | — |
| 2002-02-04 | $17.03 | $21.15 | 164,400 | — | — |
| 2002-02-01 | $17.25 | $21.43 | 94,200 | — | — |
| 2002-01-31 | $17.30 | $21.48 | 85,000 | — | — |
| 2002-01-30 | $17.27 | $21.45 | 241,000 | — | — |
| 2002-01-29 | $16.95 | $21.05 | 305,800 | — | — |
| 2002-01-28 | $16.95 | $21.05 | 178,200 | — | — |
| 2002-01-25 | $16.59 | $20.61 | 95,600 | — | — |
| 2002-01-24 | $16.50 | $20.50 | 490,200 | — | — |
| 2002-01-23 | $16.60 | $20.62 | 149,000 | — | — |
| 2002-01-22 | $16.59 | $20.61 | 392,600 | — | — |
| 2002-01-18 | $16.64 | $20.66 | 494,800 | — | — |
| 2002-01-17 | $16.59 | $20.61 | 238,600 | — | — |
| 2002-01-16 | $16.55 | $20.55 | 418,200 | — | — |
| 2002-01-15 | $16.66 | $20.69 | 339,800 | — | — |
| 2002-01-14 | $17.13 | $21.14 | 283,000 | — | — |
| 2002-01-11 | $17.53 | $21.63 | 321,800 | — | — |
| 2002-01-10 | $17.55 | $21.66 | 362,600 | — | — |
| 2002-01-09 | $17.46 | $21.55 | 290,200 | — | — |
| 2002-01-08 | $17.40 | $21.48 | 328,000 | — | — |
| 2002-01-07 | $17.50 | $21.60 | 180,200 | — | — |
| 2002-01-04 | $17.43 | $21.52 | 361,200 | — | — |
| 2002-01-03 | $16.76 | $20.69 | 861,200 | — | — |
| 2002-01-02 | $17.01 | $21.00 | 399,000 | — | — |