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
- 1991-07-24 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 | $15.85 | $15.85 | 888,800 | — | — |
| 2002-12-30 | $15.76 | $15.76 | 473,400 | — | — |
| 2002-12-27 | $16.05 | $16.05 | 295,900 | — | — |
| 2002-12-26 | $16.60 | $16.60 | 184,600 | — | — |
| 2002-12-24 | $16.73 | $16.73 | 92,100 | — | — |
| 2002-12-23 | $16.81 | $16.81 | 363,700 | — | — |
| 2002-12-20 | $16.67 | $16.67 | 485,600 | — | — |
| 2002-12-19 | $16.61 | $16.61 | 510,600 | — | — |
| 2002-12-18 | $16.88 | $16.88 | 374,300 | — | — |
| 2002-12-17 | $16.95 | $16.95 | 316,800 | — | — |
| 2002-12-16 | $16.79 | $16.79 | 643,300 | — | — |
| 2002-12-13 | $16.17 | $16.17 | 298,000 | — | — |
| 2002-12-12 | $16.63 | $16.63 | 416,700 | — | — |
| 2002-12-11 | $16.60 | $16.60 | 333,000 | — | — |
| 2002-12-10 | $16.55 | $16.55 | 507,800 | — | — |
| 2002-12-09 | $16.65 | $16.65 | 647,400 | — | — |
| 2002-12-06 | $17.43 | $17.43 | 333,400 | — | — |
| 2002-12-05 | $17.34 | $17.34 | 270,700 | — | — |
| 2002-12-04 | $17.76 | $17.76 | 617,900 | — | — |
| 2002-12-03 | $18.26 | $18.26 | 404,200 | — | — |
| 2002-12-02 | $19.06 | $19.06 | 672,200 | — | — |
| 2002-11-29 | $18.57 | $18.57 | 229,700 | — | — |
| 2002-11-27 | $18.38 | $18.38 | 392,600 | — | — |
| 2002-11-26 | $17.60 | $17.60 | 512,700 | — | — |
| 2002-11-25 | $19.03 | $19.03 | 387,900 | — | — |
| 2002-11-22 | $18.72 | $18.72 | 595,100 | — | — |
| 2002-11-21 | $18.70 | $18.70 | 937,300 | — | — |
| 2002-11-20 | $17.98 | $17.98 | 570,700 | — | — |
| 2002-11-19 | $17.52 | $17.52 | 581,500 | — | — |
| 2002-11-18 | $17.90 | $17.90 | 714,300 | — | — |
| 2002-11-15 | $17.13 | $17.13 | 718,900 | — | — |
| 2002-11-14 | $17.46 | $17.46 | 865,600 | — | — |
| 2002-11-13 | $17.60 | $17.60 | 822,100 | — | — |
| 2002-11-12 | $17.65 | $17.65 | 542,400 | — | — |
| 2002-11-11 | $17.89 | $17.89 | 446,300 | — | — |
| 2002-11-08 | $18.40 | $18.40 | 439,100 | — | — |
| 2002-11-07 | $19.00 | $19.00 | 540,300 | — | — |
| 2002-11-06 | $19.21 | $19.21 | 691,300 | — | — |
| 2002-11-05 | $19.05 | $19.05 | 2,310,400 | — | — |
| 2002-11-04 | $20.84 | $20.84 | 1,294,800 | — | — |
| 2002-11-01 | $19.62 | $19.62 | 453,600 | — | — |
| 2002-10-31 | $19.61 | $19.61 | 624,800 | — | — |
| 2002-10-30 | $19.81 | $19.81 | 451,900 | — | — |
| 2002-10-29 | $19.36 | $19.36 | 377,100 | — | — |
| 2002-10-28 | $19.55 | $19.55 | 557,700 | — | — |
| 2002-10-25 | $19.32 | $19.32 | 509,300 | — | — |
| 2002-10-24 | $19.30 | $19.30 | 958,500 | — | — |
| 2002-10-23 | $18.95 | $18.95 | 569,000 | — | — |
| 2002-10-22 | $18.36 | $18.36 | 321,000 | — | — |
| 2002-10-21 | $18.83 | $18.83 | 345,200 | — | — |
| 2002-10-18 | $18.73 | $18.73 | 512,800 | — | — |
| 2002-10-17 | $18.85 | $18.85 | 601,500 | — | — |
| 2002-10-16 | $18.05 | $18.05 | 701,500 | — | — |
| 2002-10-15 | $18.53 | $18.53 | 1,413,200 | — | — |
| 2002-10-14 | $17.34 | $17.34 | 706,300 | — | — |
| 2002-10-11 | $16.68 | $16.68 | 1,040,700 | — | — |
| 2002-10-10 | $16.68 | $16.68 | 1,036,400 | — | — |
| 2002-10-09 | $16.25 | $16.25 | 1,206,600 | — | — |
| 2002-10-08 | $17.73 | $17.73 | 488,100 | — | — |
| 2002-10-07 | $17.57 | $17.57 | 478,500 | — | — |
| 2002-10-04 | $17.38 | $17.38 | 488,800 | — | — |
| 2002-10-03 | $18.18 | $18.18 | 698,500 | — | — |
| 2002-10-02 | $18.25 | $18.25 | 738,000 | — | — |
| 2002-10-01 | $19.56 | $19.56 | 907,700 | — | — |
| 2002-09-30 | $18.49 | $18.49 | 972,400 | — | — |
| 2002-09-27 | $18.56 | $18.56 | 1,127,000 | — | — |
| 2002-09-26 | $19.21 | $19.21 | 919,100 | — | — |
| 2002-09-25 | $18.67 | $18.67 | 743,000 | — | — |
| 2002-09-24 | $17.82 | $17.82 | 1,349,900 | — | — |
| 2002-09-23 | $16.34 | $16.34 | 843,800 | — | — |
| 2002-09-20 | $17.48 | $17.48 | 868,900 | — | — |
| 2002-09-19 | $17.91 | $17.91 | 838,800 | — | — |
| 2002-09-18 | $18.90 | $18.90 | 767,400 | — | — |
| 2002-09-17 | $18.87 | $18.87 | 518,900 | — | — |
| 2002-09-16 | $19.54 | $19.54 | 518,200 | — | — |
| 2002-09-13 | $19.73 | $19.73 | 455,600 | — | — |
| 2002-09-12 | $19.56 | $19.56 | 334,600 | — | — |
| 2002-09-11 | $20.31 | $20.31 | 330,400 | — | — |
| 2002-09-10 | $20.20 | $20.20 | 760,700 | — | — |
| 2002-09-09 | $19.99 | $19.99 | 618,700 | — | — |
| 2002-09-06 | $19.06 | $19.06 | 826,700 | — | — |
| 2002-09-05 | $18.15 | $18.15 | 483,700 | — | — |
| 2002-09-04 | $19.30 | $19.30 | 908,300 | — | — |
| 2002-09-03 | $18.55 | $18.55 | 664,500 | — | — |
| 2002-08-30 | $19.90 | $19.90 | 561,300 | — | — |
| 2002-08-29 | $21.30 | $21.30 | 1,083,700 | — | — |
| 2002-08-28 | $20.60 | $20.60 | 634,600 | — | — |
| 2002-08-27 | $21.23 | $21.23 | 547,400 | — | — |
| 2002-08-26 | $22.38 | $22.38 | 625,100 | — | — |
| 2002-08-23 | $22.41 | $22.41 | 584,300 | — | — |
| 2002-08-22 | $23.00 | $23.00 | 1,577,300 | — | — |
| 2002-08-21 | $23.68 | $23.68 | 1,218,200 | — | — |
| 2002-08-20 | $22.02 | $22.02 | 685,400 | — | — |
| 2002-08-19 | $21.28 | $21.28 | 651,300 | — | — |
| 2002-08-16 | $21.71 | $21.71 | 819,600 | — | — |
| 2002-08-15 | $22.36 | $22.36 | 1,639,800 | — | — |
| 2002-08-14 | $20.90 | $20.90 | 778,500 | — | — |
| 2002-08-13 | $19.51 | $19.51 | 873,700 | — | — |
| 2002-08-12 | $20.25 | $20.25 | 457,300 | — | — |
| 2002-08-09 | $19.30 | $19.30 | 962,400 | — | — |
| 2002-08-08 | $19.53 | $19.53 | 1,015,600 | — | — |
| 2002-08-07 | $18.38 | $18.38 | 1,113,300 | — | — |
| 2002-08-06 | $18.25 | $18.25 | 839,500 | — | — |
| 2002-08-05 | $17.12 | $17.12 | 654,700 | — | — |
| 2002-08-02 | $18.43 | $18.43 | 678,800 | — | — |
| 2002-08-01 | $18.57 | $18.57 | 594,300 | — | — |
| 2002-07-31 | $19.74 | $19.74 | 1,193,200 | — | — |
| 2002-07-30 | $19.75 | $19.75 | 1,050,000 | — | — |
| 2002-07-29 | $18.50 | $18.50 | 908,700 | — | — |
| 2002-07-26 | $17.48 | $17.48 | 980,800 | — | — |
| 2002-07-25 | $16.95 | $16.95 | 1,206,100 | — | — |
| 2002-07-24 | $16.65 | $16.65 | 1,628,800 | — | — |
| 2002-07-23 | $15.60 | $15.60 | 951,800 | — | — |
| 2002-07-22 | $15.83 | $15.83 | 1,073,400 | — | — |
| 2002-07-19 | $15.75 | $15.75 | 1,211,900 | — | — |
| 2002-07-18 | $15.70 | $15.70 | 620,000 | — | — |
| 2002-07-17 | $16.47 | $16.47 | 912,700 | — | — |
| 2002-07-16 | $15.60 | $15.60 | 1,239,300 | — | — |
| 2002-07-15 | $14.84 | $14.84 | 571,300 | — | — |
| 2002-07-12 | $14.48 | $14.48 | 595,700 | — | — |
| 2002-07-11 | $14.30 | $14.30 | 1,047,700 | — | — |
| 2002-07-10 | $12.95 | $12.95 | 1,270,300 | — | — |
| 2002-07-09 | $14.89 | $14.89 | 720,800 | — | — |
| 2002-07-08 | $15.07 | $15.07 | 446,700 | — | — |
| 2002-07-05 | $15.78 | $15.78 | 210,100 | — | — |
| 2002-07-03 | $15.11 | $15.11 | 859,900 | — | — |
| 2002-07-02 | $14.72 | $14.72 | 866,200 | — | — |
| 2002-07-01 | $15.37 | $15.37 | 732,900 | — | — |
| 2002-06-28 | $16.28 | $16.28 | 1,723,900 | — | — |
| 2002-06-27 | $16.25 | $16.25 | 781,000 | — | — |
| 2002-06-26 | $15.90 | $15.90 | 736,400 | — | — |
| 2002-06-25 | $16.00 | $16.00 | 901,100 | — | — |
| 2002-06-24 | $16.42 | $16.42 | 870,200 | — | — |
| 2002-06-21 | $16.36 | $16.36 | 851,800 | — | — |
| 2002-06-20 | $16.80 | $16.80 | 790,200 | — | — |
| 2002-06-19 | $18.09 | $18.09 | 632,900 | — | — |
| 2002-06-18 | $18.77 | $18.77 | 748,200 | — | — |
| 2002-06-17 | $18.54 | $18.54 | 702,600 | — | — |
| 2002-06-14 | $17.83 | $17.83 | 776,100 | — | — |
| 2002-06-13 | $16.61 | $16.61 | 1,030,600 | — | — |
| 2002-06-12 | $16.22 | $16.22 | 1,343,300 | — | — |
| 2002-06-11 | $16.10 | $16.10 | 765,700 | — | — |
| 2002-06-10 | $17.68 | $17.68 | 391,500 | — | — |
| 2002-06-07 | $17.42 | $17.42 | 695,000 | — | — |
| 2002-06-06 | $17.25 | $17.25 | 777,000 | — | — |
| 2002-06-05 | $18.50 | $18.50 | 397,500 | — | — |
| 2002-06-04 | $18.22 | $18.22 | 739,500 | — | — |
| 2002-06-03 | $18.33 | $18.33 | 542,700 | — | — |
| 2002-05-31 | $19.73 | $19.73 | 576,100 | — | — |
| 2002-05-30 | $20.03 | $20.03 | 629,500 | — | — |
| 2002-05-29 | $20.08 | $20.08 | 453,800 | — | — |
| 2002-05-28 | $20.64 | $20.64 | 680,800 | — | — |
| 2002-05-24 | $19.53 | $19.53 | 908,300 | — | — |
| 2002-05-23 | $21.45 | $21.45 | 1,040,000 | — | — |
| 2002-05-22 | $18.92 | $18.92 | 579,500 | — | — |
| 2002-05-21 | $18.40 | $18.40 | 1,010,000 | — | — |
| 2002-05-20 | $18.55 | $18.55 | 450,800 | — | — |
| 2002-05-17 | $19.51 | $19.51 | 832,900 | — | — |
| 2002-05-16 | $18.53 | $18.53 | 671,400 | — | — |
| 2002-05-15 | $19.48 | $19.48 | 728,100 | — | — |
| 2002-05-14 | $19.57 | $19.57 | 902,400 | — | — |
| 2002-05-13 | $18.38 | $18.38 | 1,059,400 | — | — |
| 2002-05-10 | $17.14 | $17.14 | 791,300 | — | — |
| 2002-05-09 | $17.23 | $17.23 | 790,100 | — | — |
| 2002-05-08 | $18.89 | $18.89 | 1,247,100 | — | — |
| 2002-05-07 | $16.89 | $16.89 | 1,102,300 | — | — |
| 2002-05-06 | $17.00 | $17.00 | 1,068,300 | — | — |
| 2002-05-03 | $18.19 | $18.19 | 1,556,000 | — | — |
| 2002-05-02 | $19.22 | $19.22 | 989,300 | — | — |
| 2002-05-01 | $20.75 | $20.75 | 769,600 | — | — |
| 2002-04-30 | $21.27 | $21.27 | 984,500 | — | — |
| 2002-04-29 | $20.10 | $20.10 | 889,400 | — | — |
| 2002-04-26 | $20.22 | $20.22 | 1,194,900 | — | — |
| 2002-04-25 | $20.50 | $20.50 | 3,606,700 | — | — |
| 2002-04-24 | $23.41 | $23.41 | 5,606,000 | — | — |
| 2002-04-23 | $28.76 | $28.76 | 921,000 | — | — |
| 2002-04-22 | $30.01 | $30.01 | 988,800 | — | — |
| 2002-04-19 | $31.61 | $31.61 | 1,627,300 | — | — |
| 2002-04-18 | $30.94 | $30.94 | 1,261,600 | — | — |
| 2002-04-17 | $30.40 | $30.40 | 820,600 | — | — |
| 2002-04-16 | $30.43 | $30.43 | 1,403,000 | — | — |
| 2002-04-15 | $30.82 | $30.82 | 1,387,700 | — | — |
| 2002-04-12 | $28.15 | $28.15 | 846,000 | — | — |
| 2002-04-11 | $26.70 | $26.70 | 812,400 | — | — |
| 2002-04-10 | $27.25 | $27.25 | 768,000 | — | — |
| 2002-04-09 | $25.90 | $25.90 | 963,600 | — | — |
| 2002-04-08 | $26.85 | $26.85 | 740,500 | — | — |
| 2002-04-05 | $26.19 | $26.19 | 612,300 | — | — |
| 2002-04-04 | $26.60 | $26.60 | 631,900 | — | — |
| 2002-04-03 | $26.83 | $26.83 | 1,111,000 | — | — |
| 2002-04-02 | $28.65 | $28.65 | 805,700 | — | — |
| 2002-04-01 | $28.40 | $28.40 | 456,300 | — | — |
| 2002-03-28 | $27.86 | $27.86 | 638,400 | — | — |
| 2002-03-27 | $27.43 | $27.43 | 504,000 | — | — |
| 2002-03-26 | $27.33 | $27.33 | 577,300 | — | — |
| 2002-03-25 | $27.70 | $27.70 | 384,500 | — | — |
| 2002-03-22 | $28.85 | $28.85 | 794,300 | — | — |
| 2002-03-21 | $28.28 | $28.28 | 1,497,400 | — | — |
| 2002-03-20 | $26.73 | $26.73 | 908,400 | — | — |
| 2002-03-19 | $28.12 | $28.12 | 1,607,300 | — | — |
| 2002-03-18 | $29.47 | $29.47 | 852,000 | — | — |
| 2002-03-15 | $29.08 | $29.08 | 1,710,400 | — | — |
| 2002-03-14 | $26.66 | $26.66 | 543,000 | — | — |
| 2002-03-13 | $27.13 | $27.13 | 1,174,600 | — | — |
| 2002-03-12 | $26.11 | $26.11 | 851,800 | — | — |
| 2002-03-11 | $26.30 | $26.30 | 887,500 | — | — |
| 2002-03-08 | $24.80 | $24.80 | 724,800 | — | — |
| 2002-03-07 | $23.94 | $23.94 | 835,000 | — | — |
| 2002-03-06 | $25.04 | $25.04 | 715,100 | — | — |
| 2002-03-05 | $23.20 | $23.20 | 584,100 | — | — |
| 2002-03-04 | $22.44 | $22.44 | 712,400 | — | — |
| 2002-03-01 | $22.00 | $22.00 | 570,400 | — | — |
| 2002-02-28 | $21.81 | $21.81 | 1,143,000 | — | — |
| 2002-02-27 | $22.02 | $22.02 | 757,000 | — | — |
| 2002-02-26 | $21.98 | $21.98 | 1,336,600 | — | — |
| 2002-02-25 | $20.71 | $20.71 | 935,500 | — | — |
| 2002-02-22 | $21.36 | $21.36 | 637,400 | — | — |
| 2002-02-21 | $21.17 | $21.17 | 562,700 | — | — |
| 2002-02-20 | $22.34 | $22.34 | 1,012,000 | — | — |
| 2002-02-19 | $21.91 | $21.91 | 1,051,300 | — | — |
| 2002-02-15 | $22.68 | $22.68 | 848,400 | — | — |
| 2002-02-14 | $23.08 | $23.08 | 862,000 | — | — |
| 2002-02-13 | $23.41 | $23.41 | 727,400 | — | — |
| 2002-02-12 | $23.68 | $23.68 | 1,445,800 | — | — |
| 2002-02-11 | $21.76 | $21.76 | 838,400 | — | — |
| 2002-02-08 | $20.70 | $20.70 | 984,700 | — | — |
| 2002-02-07 | $18.94 | $18.94 | 1,386,800 | — | — |
| 2002-02-06 | $18.49 | $18.49 | 1,204,600 | — | — |
| 2002-02-05 | $18.80 | $18.80 | 761,800 | — | — |
| 2002-02-04 | $19.81 | $19.81 | 1,164,100 | — | — |
| 2002-02-01 | $20.30 | $20.30 | 782,400 | — | — |
| 2002-01-31 | $19.74 | $19.74 | 449,700 | — | — |
| 2002-01-30 | $20.06 | $20.06 | 841,900 | — | — |
| 2002-01-29 | $20.45 | $20.45 | 517,100 | — | — |
| 2002-01-28 | $20.71 | $20.71 | 386,500 | — | — |
| 2002-01-25 | $21.42 | $21.42 | 391,400 | — | — |
| 2002-01-24 | $20.98 | $20.98 | 355,000 | — | — |
| 2002-01-23 | $21.35 | $21.35 | 494,100 | — | — |
| 2002-01-22 | $20.88 | $20.88 | 613,400 | — | — |
| 2002-01-18 | $20.93 | $20.93 | 693,200 | — | — |
| 2002-01-17 | $21.70 | $21.70 | 843,000 | — | — |
| 2002-01-16 | $21.44 | $21.44 | 802,700 | — | — |
| 2002-01-15 | $22.41 | $22.41 | 807,300 | — | — |
| 2002-01-14 | $22.40 | $22.40 | 1,132,300 | — | — |
| 2002-01-11 | $23.76 | $23.76 | 980,100 | — | — |
| 2002-01-10 | $23.57 | $23.57 | 832,800 | — | — |
| 2002-01-09 | $23.26 | $23.26 | 794,400 | — | — |
| 2002-01-08 | $23.28 | $23.28 | 540,100 | — | — |
| 2002-01-07 | $23.79 | $23.79 | 724,700 | — | — |
| 2002-01-04 | $23.95 | $23.95 | 1,199,400 | — | — |
| 2002-01-03 | $24.17 | $24.17 | 1,154,800 | — | — |
| 2002-01-02 | $24.54 | $24.54 | 627,800 | — | — |