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
- 1982-11-09 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 | $18.67 | $39.83 | 241,177 | — | — |
| 2002-12-30 | $18.75 | $39.63 | 276,183 | — | — |
| 2002-12-27 | $18.44 | $38.98 | 214,291 | — | — |
| 2002-12-26 | $18.44 | $38.98 | 210,298 | — | — |
| 2002-12-24 | $18.45 | $39.00 | 125,646 | — | — |
| 2002-12-23 | $18.52 | $39.14 | 227,734 | — | — |
| 2002-12-20 | $18.55 | $39.20 | 334,613 | — | — |
| 2002-12-19 | $18.41 | $38.90 | 308,925 | — | — |
| 2002-12-18 | $18.51 | $39.12 | 284,035 | — | — |
| 2002-12-17 | $19.02 | $40.20 | 351,118 | — | — |
| 2002-12-16 | $19.01 | $40.17 | 187,538 | — | — |
| 2002-12-13 | $18.51 | $39.12 | 174,893 | — | — |
| 2002-12-12 | $18.78 | $39.70 | 197,787 | — | — |
| 2002-12-11 | $18.82 | $39.78 | 200,715 | — | — |
| 2002-12-10 | $18.81 | $39.76 | 325,962 | — | — |
| 2002-12-09 | $18.50 | $39.11 | 247,832 | — | — |
| 2002-12-06 | $18.60 | $39.30 | 243,041 | — | — |
| 2002-12-05 | $18.25 | $38.57 | 292,953 | — | — |
| 2002-12-04 | $18.05 | $38.16 | 272,589 | — | — |
| 2002-12-03 | $18.26 | $38.60 | 199,783 | — | — |
| 2002-12-02 | $18.44 | $38.98 | 314,116 | — | — |
| 2002-11-29 | $18.22 | $38.51 | 123,251 | — | — |
| 2002-11-27 | $18.61 | $39.33 | 151,867 | — | — |
| 2002-11-26 | $18.32 | $38.71 | 321,836 | — | — |
| 2002-11-25 | $18.51 | $39.12 | 202,711 | — | — |
| 2002-11-22 | $18.65 | $39.41 | 275,783 | — | — |
| 2002-11-21 | $18.74 | $39.60 | 251,160 | — | — |
| 2002-11-20 | $18.23 | $38.54 | 237,983 | — | — |
| 2002-11-19 | $17.87 | $37.76 | 155,062 | — | — |
| 2002-11-18 | $17.99 | $38.03 | 204,042 | — | — |
| 2002-11-15 | $18.35 | $38.78 | 233,724 | — | — |
| 2002-11-14 | $18.35 | $38.79 | 220,014 | — | — |
| 2002-11-13 | $17.98 | $38.00 | 289,626 | — | — |
| 2002-11-12 | $17.93 | $37.89 | 271,258 | — | — |
| 2002-11-11 | $17.84 | $37.71 | 134,165 | — | — |
| 2002-11-08 | $18.08 | $38.22 | 228,133 | — | — |
| 2002-11-07 | $18.31 | $38.70 | 190,333 | — | — |
| 2002-11-06 | $18.83 | $39.79 | 235,720 | — | — |
| 2002-11-05 | $18.90 | $39.95 | 296,813 | — | — |
| 2002-11-04 | $18.80 | $39.73 | 318,109 | — | — |
| 2002-11-01 | $19.03 | $40.22 | 456,400 | — | — |
| 2002-10-31 | $18.53 | $39.16 | 354,978 | — | — |
| 2002-10-30 | $18.40 | $38.89 | 360,834 | — | — |
| 2002-10-29 | $18.14 | $38.35 | 196,056 | — | — |
| 2002-10-28 | $18.06 | $38.17 | 202,445 | — | — |
| 2002-10-25 | $18.07 | $38.19 | 376,673 | — | — |
| 2002-10-24 | $17.63 | $37.27 | 340,869 | — | — |
| 2002-10-23 | $17.91 | $37.85 | 438,032 | — | — |
| 2002-10-22 | $18.17 | $38.39 | 238,116 | — | — |
| 2002-10-21 | $18.14 | $38.35 | 197,787 | — | — |
| 2002-10-18 | $17.94 | $37.92 | 168,638 | — | — |
| 2002-10-17 | $17.81 | $37.63 | 170,900 | — | — |
| 2002-10-16 | $17.31 | $36.58 | 193,128 | — | — |
| 2002-10-15 | $17.69 | $37.38 | 399,699 | — | — |
| 2002-10-14 | $16.93 | $35.79 | 183,944 | — | — |
| 2002-10-11 | $16.66 | $35.22 | 218,284 | — | — |
| 2002-10-10 | $16.30 | $34.46 | 412,078 | — | — |
| 2002-10-09 | $15.56 | $32.88 | 360,036 | — | — |
| 2002-10-08 | $16.15 | $34.12 | 314,648 | — | — |
| 2002-10-07 | $15.51 | $32.79 | 388,785 | — | — |
| 2002-10-04 | $15.89 | $33.58 | 1,307,441 | — | — |
| 2002-10-03 | $15.93 | $33.66 | 402,894 | — | — |
| 2002-10-02 | $16.88 | $35.68 | 688,127 | — | — |
| 2002-10-01 | $17.65 | $36.93 | 563,679 | — | — |
| 2002-09-30 | $16.76 | $35.08 | 298,676 | — | — |
| 2002-09-27 | $16.73 | $35.02 | 203,111 | — | — |
| 2002-09-26 | $17.24 | $36.08 | 249,696 | — | — |
| 2002-09-25 | $16.66 | $34.86 | 363,496 | — | — |
| 2002-09-24 | $16.33 | $34.18 | 185,142 | — | — |
| 2002-09-23 | $16.58 | $34.70 | 229,864 | — | — |
| 2002-09-20 | $16.74 | $35.03 | 257,016 | — | — |
| 2002-09-19 | $16.24 | $33.99 | 264,337 | — | — |
| 2002-09-18 | $16.93 | $35.42 | 239,447 | — | — |
| 2002-09-17 | $17.11 | $35.82 | 221,079 | — | — |
| 2002-09-16 | $17.24 | $36.07 | 284,169 | — | — |
| 2002-09-13 | $17.28 | $36.16 | 435,769 | — | — |
| 2002-09-12 | $17.02 | $35.63 | 370,550 | — | — |
| 2002-09-11 | $17.78 | $37.22 | 363,629 | — | — |
| 2002-09-10 | $18.04 | $37.75 | 591,363 | — | — |
| 2002-09-09 | $18.66 | $39.06 | 363,496 | — | — |
| 2002-09-06 | $18.75 | $39.24 | 516,029 | — | — |
| 2002-09-05 | $18.80 | $39.34 | 184,876 | — | — |
| 2002-09-04 | $19.22 | $40.22 | 211,496 | — | — |
| 2002-09-03 | $18.70 | $39.13 | 238,249 | — | — |
| 2002-08-30 | $19.26 | $40.31 | 249,163 | — | — |
| 2002-08-29 | $19.30 | $40.39 | 253,955 | — | — |
| 2002-08-28 | $19.14 | $40.06 | 170,235 | — | — |
| 2002-08-27 | $19.31 | $40.41 | 224,939 | — | — |
| 2002-08-26 | $19.47 | $40.75 | 165,177 | — | — |
| 2002-08-23 | $19.08 | $39.94 | 136,294 | — | — |
| 2002-08-22 | $19.38 | $40.57 | 245,703 | — | — |
| 2002-08-21 | $19.73 | $41.29 | 182,879 | — | — |
| 2002-08-20 | $19.29 | $40.36 | 377,472 | — | — |
| 2002-08-19 | $19.31 | $40.41 | 249,563 | — | — |
| 2002-08-16 | $19.36 | $40.52 | 199,650 | — | — |
| 2002-08-15 | $19.26 | $40.30 | 509,374 | — | — |
| 2002-08-14 | $19.20 | $40.17 | 243,972 | — | — |
| 2002-08-13 | $18.60 | $38.93 | 420,330 | — | — |
| 2002-08-12 | $19.15 | $40.08 | 259,944 | — | — |
| 2002-08-09 | $19.08 | $39.94 | 355,111 | — | — |
| 2002-08-08 | $19.08 | $39.92 | 290,557 | — | — |
| 2002-08-07 | $18.51 | $38.74 | 284,568 | — | — |
| 2002-08-06 | $18.22 | $38.13 | 294,817 | — | — |
| 2002-08-05 | $17.53 | $36.68 | 225,605 | — | — |
| 2002-08-02 | $18.02 | $37.72 | 272,855 | — | — |
| 2002-08-01 | $18.32 | $38.33 | 239,580 | — | — |
| 2002-07-31 | $18.78 | $39.31 | 298,410 | — | — |
| 2002-07-30 | $18.50 | $38.71 | 434,305 | — | — |
| 2002-07-29 | $18.79 | $39.32 | 479,959 | — | — |
| 2002-07-26 | $17.47 | $36.56 | 266,067 | — | — |
| 2002-07-25 | $16.94 | $35.46 | 254,221 | — | — |
| 2002-07-24 | $16.72 | $34.98 | 474,502 | — | — |
| 2002-07-23 | $15.97 | $33.41 | 671,090 | — | — |
| 2002-07-22 | $16.60 | $34.75 | 549,836 | — | — |
| 2002-07-19 | $17.05 | $35.68 | 244,638 | — | — |
| 2002-07-18 | $17.35 | $36.30 | 523,349 | — | — |
| 2002-07-17 | $17.74 | $37.12 | 283,769 | — | — |
| 2002-07-16 | $17.91 | $37.48 | 292,021 | — | — |
| 2002-07-15 | $17.51 | $36.63 | 546,642 | — | — |
| 2002-07-12 | $17.77 | $37.19 | 201,647 | — | — |
| 2002-07-11 | $18.17 | $38.03 | 341,268 | — | — |
| 2002-07-10 | $18.25 | $38.19 | 239,181 | — | — |
| 2002-07-09 | $18.76 | $39.26 | 296,148 | — | — |
| 2002-07-08 | $19.13 | $40.03 | 199,118 | — | — |
| 2002-07-05 | $19.00 | $39.76 | 126,711 | — | — |
| 2002-07-03 | $18.45 | $38.62 | 288,827 | — | — |
| 2002-07-02 | $18.81 | $39.37 | 255,286 | — | — |
| 2002-07-01 | $19.20 | $39.83 | 255,685 | — | — |
| 2002-06-28 | $18.98 | $39.36 | 1,056,282 | — | — |
| 2002-06-27 | $18.83 | $39.05 | 346,726 | — | — |
| 2002-06-26 | $18.56 | $38.50 | 321,170 | — | — |
| 2002-06-25 | $18.76 | $38.91 | 371,482 | — | — |
| 2002-06-24 | $19.08 | $39.56 | 383,860 | — | — |
| 2002-06-21 | $19.52 | $40.48 | 342,599 | — | — |
| 2002-06-20 | $19.62 | $40.68 | 292,021 | — | — |
| 2002-06-19 | $19.45 | $40.34 | 332,218 | — | — |
| 2002-06-18 | $19.62 | $40.70 | 258,214 | — | — |
| 2002-06-17 | $19.57 | $40.59 | 227,867 | — | — |
| 2002-06-14 | $19.11 | $39.64 | 294,950 | — | — |
| 2002-06-13 | $18.86 | $39.11 | 217,086 | — | — |
| 2002-06-12 | $19.45 | $40.34 | 151,867 | — | — |
| 2002-06-11 | $19.45 | $40.34 | 372,414 | — | — |
| 2002-06-10 | $19.51 | $40.47 | 207,503 | — | — |
| 2002-06-07 | $19.56 | $40.57 | 333,282 | — | — |
| 2002-06-06 | $19.38 | $40.19 | 298,410 | — | — |
| 2002-06-05 | $19.60 | $40.65 | 327,692 | — | — |
| 2002-06-04 | $19.74 | $40.93 | 321,969 | — | — |
| 2002-06-03 | $20.09 | $41.67 | 341,402 | — | — |
| 2002-05-31 | $20.59 | $42.71 | 447,349 | — | — |
| 2002-05-30 | $20.33 | $42.16 | 237,717 | — | — |
| 2002-05-29 | $20.37 | $42.24 | 488,078 | — | — |
| 2002-05-28 | $20.11 | $41.70 | 418,999 | — | — |
| 2002-05-24 | $20.06 | $41.60 | 126,844 | — | — |
| 2002-05-23 | $20.17 | $41.82 | 151,468 | — | — |
| 2002-05-22 | $20.01 | $41.49 | 265,668 | — | — |
| 2002-05-21 | $20.10 | $41.68 | 94,368 | — | — |
| 2002-05-20 | $20.10 | $41.68 | 177,023 | — | — |
| 2002-05-17 | $20.34 | $42.18 | 122,984 | — | — |
| 2002-05-16 | $20.25 | $41.99 | 159,587 | — | — |
| 2002-05-15 | $20.29 | $42.09 | 242,109 | — | — |
| 2002-05-14 | $20.23 | $41.96 | 186,340 | — | — |
| 2002-05-13 | $19.92 | $41.31 | 166,641 | — | — |
| 2002-05-10 | $19.54 | $40.53 | 219,615 | — | — |
| 2002-05-09 | $19.58 | $40.61 | 220,946 | — | — |
| 2002-05-08 | $19.99 | $41.46 | 355,776 | — | — |
| 2002-05-07 | $19.90 | $41.28 | 459,328 | — | — |
| 2002-05-06 | $19.98 | $41.43 | 542,516 | — | — |
| 2002-05-03 | $20.00 | $41.48 | 377,205 | — | — |
| 2002-05-02 | $19.61 | $40.67 | 422,726 | — | — |
| 2002-05-01 | $19.46 | $40.36 | 263,804 | — | — |
| 2002-04-30 | $19.62 | $40.70 | 537,591 | — | — |
| 2002-04-29 | $19.50 | $40.43 | 205,506 | — | — |
| 2002-04-26 | $19.23 | $39.89 | 248,365 | — | — |
| 2002-04-25 | $19.41 | $40.25 | 338,340 | — | — |
| 2002-04-24 | $19.26 | $39.94 | 280,974 | — | — |
| 2002-04-23 | $19.12 | $39.66 | 260,876 | — | — |
| 2002-04-22 | $19.23 | $39.89 | 275,384 | — | — |
| 2002-04-19 | $19.44 | $40.33 | 236,785 | — | — |
| 2002-04-18 | $19.17 | $39.75 | 546,109 | — | — |
| 2002-04-17 | $19.47 | $40.39 | 289,892 | — | — |
| 2002-04-16 | $19.68 | $40.82 | 247,832 | — | — |
| 2002-04-15 | $19.42 | $40.28 | 193,794 | — | — |
| 2002-04-12 | $19.51 | $40.47 | 306,130 | — | — |
| 2002-04-11 | $19.37 | $40.17 | 526,144 | — | — |
| 2002-04-10 | $19.31 | $40.04 | 449,213 | — | — |
| 2002-04-09 | $19.05 | $39.51 | 402,628 | — | — |
| 2002-04-08 | $18.93 | $39.25 | 264,470 | — | — |
| 2002-04-05 | $18.74 | $38.86 | 333,282 | — | — |
| 2002-04-04 | $18.44 | $38.25 | 462,922 | — | — |
| 2002-04-03 | $18.22 | $37.79 | 610,397 | — | — |
| 2002-04-02 | $18.12 | $37.24 | 611,994 | — | — |
| 2002-04-01 | $18.05 | $37.10 | 721,136 | — | — |
| 2002-03-28 | $17.99 | $36.96 | 597,353 | — | — |
| 2002-03-27 | $18.42 | $37.86 | 776,505 | — | — |
| 2002-03-26 | $18.70 | $38.43 | 378,403 | — | — |
| 2002-03-25 | $18.48 | $37.98 | 328,890 | — | — |
| 2002-03-22 | $18.53 | $38.09 | 707,293 | — | — |
| 2002-03-21 | $18.81 | $38.66 | 943,147 | — | — |
| 2002-03-20 | $19.44 | $39.94 | 240,911 | — | — |
| 2002-03-19 | $19.59 | $40.25 | 314,648 | — | — |
| 2002-03-18 | $19.64 | $40.36 | 302,004 | — | — |
| 2002-03-15 | $19.52 | $40.11 | 248,631 | — | — |
| 2002-03-14 | $19.35 | $39.77 | 166,774 | — | — |
| 2002-03-13 | $19.33 | $39.73 | 255,685 | — | — |
| 2002-03-12 | $19.08 | $39.22 | 313,850 | — | — |
| 2002-03-11 | $19.20 | $39.45 | 279,111 | — | — |
| 2002-03-08 | $18.99 | $39.02 | 644,603 | — | — |
| 2002-03-07 | $19.57 | $40.22 | 245,836 | — | — |
| 2002-03-06 | $19.59 | $40.27 | 189,801 | — | — |
| 2002-03-05 | $19.50 | $40.08 | 384,393 | — | — |
| 2002-03-04 | $19.57 | $40.22 | 711,686 | — | — |
| 2002-03-01 | $19.53 | $40.13 | 133,632 | — | — |
| 2002-02-28 | $19.49 | $40.05 | 270,859 | — | — |
| 2002-02-27 | $19.29 | $39.65 | 197,654 | — | — |
| 2002-02-26 | $19.23 | $39.51 | 343,265 | — | — |
| 2002-02-25 | $19.08 | $39.20 | 403,426 | — | — |
| 2002-02-22 | $18.98 | $39.00 | 584,043 | — | — |
| 2002-02-21 | $19.36 | $39.79 | 399,433 | — | — |
| 2002-02-20 | $19.47 | $40.02 | 229,331 | — | — |
| 2002-02-19 | $19.17 | $39.40 | 247,566 | — | — |
| 2002-02-15 | $19.43 | $39.93 | 259,811 | — | — |
| 2002-02-14 | $19.49 | $40.05 | 228,932 | — | — |
| 2002-02-13 | $19.53 | $40.13 | 344,596 | — | — |
| 2002-02-12 | $19.50 | $40.08 | 554,495 | — | — |
| 2002-02-11 | $19.31 | $39.68 | 314,648 | — | — |
| 2002-02-08 | $19.16 | $39.37 | 177,555 | — | — |
| 2002-02-07 | $19.02 | $39.08 | 452,673 | — | — |
| 2002-02-06 | $18.68 | $38.38 | 314,116 | — | — |
| 2002-02-05 | $19.12 | $38.96 | 177,595 | — | — |
| 2002-02-04 | $19.13 | $38.98 | 236,745 | — | — |
| 2002-02-01 | $19.41 | $39.55 | 313,171 | — | — |
| 2002-01-31 | $19.16 | $39.03 | 489,741 | — | — |
| 2002-01-30 | $19.03 | $38.77 | 301,897 | — | — |
| 2002-01-29 | $18.84 | $38.39 | 356,948 | — | — |
| 2002-01-28 | $19.06 | $38.82 | 455,482 | — | — |
| 2002-01-25 | $18.78 | $38.25 | 416,829 | — | — |
| 2002-01-24 | $18.71 | $38.12 | 405,556 | — | — |
| 2002-01-23 | $18.61 | $37.92 | 331,472 | — | — |
| 2002-01-22 | $18.38 | $37.45 | 534,836 | — | — |
| 2002-01-18 | $18.36 | $37.41 | 395,600 | — | — |
| 2002-01-17 | $18.43 | $37.56 | 595,449 | — | — |
| 2002-01-16 | $18.46 | $37.60 | 326,641 | — | — |
| 2002-01-15 | $18.32 | $37.32 | 330,155 | — | — |
| 2002-01-14 | $18.41 | $37.52 | 338,793 | — | — |
| 2002-01-11 | $18.28 | $37.25 | 274,080 | — | — |
| 2002-01-10 | $18.35 | $37.39 | 198,386 | — | — |
| 2002-01-09 | $18.17 | $37.02 | 149,485 | — | — |
| 2002-01-08 | $18.16 | $37.00 | 250,361 | — | — |
| 2002-01-07 | $18.29 | $37.27 | 269,102 | — | — |
| 2002-01-04 | $18.34 | $37.36 | 398,821 | — | — |
| 2002-01-03 | $17.68 | $36.01 | 284,914 | — | — |
| 2002-01-02 | $17.94 | $36.54 | 366,025 | — | — |