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
- 1984-06-07 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 | $16.38 | $18.41 | 46,100 | — | — |
| 2002-12-30 | $16.30 | $18.32 | 90,600 | — | — |
| 2002-12-27 | $16.69 | $18.76 | 49,000 | — | — |
| 2002-12-26 | $16.91 | $19.01 | 94,500 | — | — |
| 2002-12-24 | $16.44 | $18.48 | 7,600 | — | — |
| 2002-12-23 | $16.38 | $18.41 | 45,600 | — | — |
| 2002-12-20 | $16.00 | $17.99 | 101,200 | — | — |
| 2002-12-19 | $15.98 | $17.96 | 42,400 | — | — |
| 2002-12-18 | $16.02 | $18.01 | 40,900 | — | — |
| 2002-12-17 | $15.90 | $17.87 | 46,500 | — | — |
| 2002-12-16 | $16.10 | $18.10 | 100,100 | — | — |
| 2002-12-13 | $15.85 | $17.82 | 66,300 | — | — |
| 2002-12-12 | $15.66 | $17.61 | 30,200 | — | — |
| 2002-12-11 | $15.38 | $17.29 | 27,500 | — | — |
| 2002-12-10 | $15.62 | $17.56 | 31,000 | — | — |
| 2002-12-09 | $15.41 | $17.32 | 41,700 | — | — |
| 2002-12-06 | $15.98 | $17.96 | 19,400 | — | — |
| 2002-12-05 | $16.01 | $18.00 | 56,400 | — | — |
| 2002-12-04 | $15.80 | $17.76 | 25,700 | — | — |
| 2002-12-03 | $15.72 | $17.67 | 186,100 | — | — |
| 2002-12-02 | $15.94 | $17.92 | 20,300 | — | — |
| 2002-11-29 | $15.95 | $17.93 | 18,600 | — | — |
| 2002-11-27 | $16.46 | $18.50 | 40,000 | — | — |
| 2002-11-26 | $15.60 | $17.54 | 28,200 | — | — |
| 2002-11-25 | $15.65 | $17.59 | 25,700 | — | — |
| 2002-11-22 | $15.59 | $17.53 | 32,900 | — | — |
| 2002-11-21 | $15.69 | $17.64 | 71,500 | — | — |
| 2002-11-20 | $15.75 | $17.71 | 72,500 | — | — |
| 2002-11-19 | $15.83 | $17.80 | 21,500 | — | — |
| 2002-11-18 | $15.99 | $17.98 | 48,600 | — | — |
| 2002-11-15 | $15.95 | $17.93 | 31,800 | — | — |
| 2002-11-14 | $15.99 | $17.98 | 31,100 | — | — |
| 2002-11-13 | $16.10 | $18.10 | 49,400 | — | — |
| 2002-11-12 | $15.90 | $17.87 | 27,700 | — | — |
| 2002-11-11 | $15.65 | $17.59 | 51,400 | — | — |
| 2002-11-08 | $16.03 | $18.02 | 27,400 | — | — |
| 2002-11-07 | $16.16 | $18.17 | 110,900 | — | — |
| 2002-11-06 | $16.01 | $18.00 | 63,400 | — | — |
| 2002-11-05 | $16.07 | $18.07 | 39,500 | — | — |
| 2002-11-04 | $16.00 | $17.99 | 28,800 | — | — |
| 2002-11-01 | $16.00 | $17.99 | 63,700 | — | — |
| 2002-10-31 | $16.00 | $17.99 | 37,700 | — | — |
| 2002-10-30 | $15.65 | $17.59 | 30,400 | — | — |
| 2002-10-29 | $15.65 | $17.59 | 24,300 | — | — |
| 2002-10-28 | $15.35 | $17.26 | 34,400 | — | — |
| 2002-10-25 | $14.85 | $16.69 | 35,700 | — | — |
| 2002-10-24 | $14.25 | $16.02 | 22,000 | — | — |
| 2002-10-23 | $14.37 | $16.15 | 18,400 | — | — |
| 2002-10-22 | $14.38 | $16.17 | 17,700 | — | — |
| 2002-10-21 | $14.60 | $16.41 | 53,700 | — | — |
| 2002-10-18 | $14.48 | $16.28 | 70,600 | — | — |
| 2002-10-17 | $14.35 | $16.13 | 23,800 | — | — |
| 2002-10-16 | $13.80 | $15.51 | 46,900 | — | — |
| 2002-10-15 | $14.20 | $15.96 | 43,100 | — | — |
| 2002-10-14 | $13.99 | $15.73 | 30,700 | — | — |
| 2002-10-11 | $13.70 | $15.40 | 49,700 | — | — |
| 2002-10-10 | $13.80 | $15.51 | 30,200 | — | — |
| 2002-10-09 | $13.76 | $15.44 | 57,700 | — | — |
| 2002-10-08 | $14.30 | $16.04 | 22,100 | — | — |
| 2002-10-07 | $14.14 | $15.86 | 28,100 | — | — |
| 2002-10-04 | $14.56 | $16.33 | 37,900 | — | — |
| 2002-10-03 | $14.86 | $16.67 | 28,900 | — | — |
| 2002-10-02 | $14.41 | $16.16 | 65,200 | — | — |
| 2002-10-01 | $14.90 | $16.71 | 66,200 | — | — |
| 2002-09-30 | $14.30 | $16.04 | 31,800 | — | — |
| 2002-09-27 | $14.25 | $15.98 | 35,400 | — | — |
| 2002-09-26 | $14.75 | $16.55 | 64,200 | — | — |
| 2002-09-25 | $14.14 | $15.86 | 43,100 | — | — |
| 2002-09-24 | $13.85 | $15.54 | 41,300 | — | — |
| 2002-09-23 | $13.91 | $15.60 | 24,400 | — | — |
| 2002-09-20 | $14.10 | $15.82 | 71,500 | — | — |
| 2002-09-19 | $14.18 | $15.91 | 36,300 | — | — |
| 2002-09-18 | $14.59 | $16.37 | 21,000 | — | — |
| 2002-09-17 | $14.26 | $16.00 | 37,800 | — | — |
| 2002-09-16 | $14.72 | $16.51 | 38,000 | — | — |
| 2002-09-13 | $14.72 | $16.51 | 31,400 | — | — |
| 2002-09-12 | $14.20 | $15.93 | 179,700 | — | — |
| 2002-09-11 | $14.80 | $16.60 | 28,000 | — | — |
| 2002-09-10 | $14.50 | $16.27 | 143,200 | — | — |
| 2002-09-09 | $13.55 | $15.20 | 190,500 | — | — |
| 2002-09-06 | $14.39 | $16.14 | 123,800 | — | — |
| 2002-09-05 | $14.87 | $16.68 | 54,700 | — | — |
| 2002-09-04 | $15.50 | $17.39 | 31,500 | — | — |
| 2002-09-03 | $15.12 | $16.96 | 45,300 | — | — |
| 2002-08-30 | $15.70 | $17.61 | 27,600 | — | — |
| 2002-08-29 | $15.48 | $17.36 | 50,700 | — | — |
| 2002-08-28 | $15.62 | $17.52 | 84,000 | — | — |
| 2002-08-27 | $15.81 | $17.73 | 49,000 | — | — |
| 2002-08-26 | $15.71 | $17.62 | 57,400 | — | — |
| 2002-08-23 | $14.85 | $16.66 | 44,800 | — | — |
| 2002-08-22 | $15.28 | $17.14 | 33,300 | — | — |
| 2002-08-21 | $15.32 | $17.19 | 25,900 | — | — |
| 2002-08-20 | $15.43 | $17.31 | 62,800 | — | — |
| 2002-08-19 | $15.55 | $17.44 | 58,600 | — | — |
| 2002-08-16 | $15.25 | $17.11 | 29,200 | — | — |
| 2002-08-15 | $14.89 | $16.70 | 54,500 | — | — |
| 2002-08-14 | $14.68 | $16.47 | 50,500 | — | — |
| 2002-08-13 | $13.54 | $15.19 | 31,700 | — | — |
| 2002-08-12 | $14.18 | $15.91 | 19,600 | — | — |
| 2002-08-09 | $14.45 | $16.21 | 66,100 | — | — |
| 2002-08-08 | $14.30 | $16.04 | 70,300 | — | — |
| 2002-08-07 | $14.10 | $15.82 | 38,600 | — | — |
| 2002-08-06 | $13.10 | $14.69 | 105,800 | — | — |
| 2002-08-05 | $12.87 | $14.44 | 48,200 | — | — |
| 2002-08-02 | $13.00 | $14.58 | 62,200 | — | — |
| 2002-08-01 | $14.15 | $15.87 | 46,500 | — | — |
| 2002-07-31 | $14.20 | $15.93 | 48,700 | — | — |
| 2002-07-30 | $14.00 | $15.70 | 119,900 | — | — |
| 2002-07-29 | $14.18 | $15.91 | 150,900 | — | — |
| 2002-07-26 | $13.85 | $15.54 | 117,300 | — | — |
| 2002-07-25 | $13.99 | $15.69 | 139,100 | — | — |
| 2002-07-24 | $14.50 | $16.27 | 82,700 | — | — |
| 2002-07-23 | $14.50 | $16.27 | 34,900 | — | — |
| 2002-07-22 | $14.75 | $16.55 | 41,400 | — | — |
| 2002-07-19 | $14.92 | $16.74 | 132,600 | — | — |
| 2002-07-18 | $16.00 | $17.95 | 38,800 | — | — |
| 2002-07-17 | $16.45 | $18.45 | 66,700 | — | — |
| 2002-07-16 | $16.38 | $18.37 | 37,400 | — | — |
| 2002-07-15 | $16.90 | $18.96 | 45,400 | — | — |
| 2002-07-12 | $17.10 | $19.18 | 26,000 | — | — |
| 2002-07-11 | $17.49 | $19.62 | 22,300 | — | — |
| 2002-07-10 | $17.65 | $19.77 | 29,800 | — | — |
| 2002-07-09 | $17.81 | $19.94 | 41,200 | — | — |
| 2002-07-08 | $17.92 | $20.07 | 23,300 | — | — |
| 2002-07-05 | $17.98 | $20.13 | 17,700 | — | — |
| 2002-07-03 | $17.42 | $19.51 | 60,300 | — | — |
| 2002-07-02 | $17.91 | $20.06 | 68,200 | — | — |
| 2002-07-01 | $18.49 | $20.71 | 64,100 | — | — |
| 2002-06-28 | $18.25 | $20.44 | 178,800 | — | — |
| 2002-06-27 | $17.92 | $20.07 | 46,100 | — | — |
| 2002-06-26 | $17.89 | $20.03 | 84,200 | — | — |
| 2002-06-25 | $17.75 | $19.88 | 144,900 | — | — |
| 2002-06-24 | $18.07 | $20.24 | 68,600 | — | — |
| 2002-06-21 | $18.07 | $20.24 | 67,900 | — | — |
| 2002-06-20 | $18.65 | $20.89 | 108,200 | — | — |
| 2002-06-19 | $18.67 | $20.91 | 105,000 | — | — |
| 2002-06-18 | $18.40 | $20.61 | 106,300 | — | — |
| 2002-06-17 | $18.10 | $20.27 | 164,100 | — | — |
| 2002-06-14 | $17.09 | $19.14 | 138,700 | — | — |
| 2002-06-13 | $16.50 | $18.48 | 93,200 | — | — |
| 2002-06-12 | $16.46 | $18.43 | 63,800 | — | — |
| 2002-06-11 | $16.35 | $18.31 | 39,600 | — | — |
| 2002-06-10 | $16.30 | $18.25 | 105,600 | — | — |
| 2002-06-07 | $16.49 | $18.47 | 62,500 | — | — |
| 2002-06-06 | $16.82 | $18.84 | 166,100 | — | — |
| 2002-06-05 | $17.25 | $19.32 | 75,700 | — | — |
| 2002-06-04 | $16.99 | $19.03 | 118,100 | — | — |
| 2002-06-03 | $17.20 | $19.26 | 51,400 | — | — |
| 2002-05-31 | $17.20 | $19.26 | 86,200 | — | — |
| 2002-05-30 | $17.35 | $19.43 | 65,100 | — | — |
| 2002-05-29 | $17.32 | $19.40 | 195,500 | — | — |
| 2002-05-28 | $17.60 | $19.71 | 118,800 | — | — |
| 2002-05-24 | $17.31 | $19.38 | 86,200 | — | — |
| 2002-05-23 | $17.52 | $19.62 | 58,200 | — | — |
| 2002-05-22 | $17.30 | $19.37 | 41,600 | — | — |
| 2002-05-21 | $17.06 | $19.10 | 45,900 | — | — |
| 2002-05-20 | $16.95 | $18.98 | 49,100 | — | — |
| 2002-05-17 | $17.40 | $19.49 | 60,500 | — | — |
| 2002-05-16 | $17.45 | $19.54 | 47,500 | — | — |
| 2002-05-15 | $17.80 | $19.93 | 80,000 | — | — |
| 2002-05-14 | $17.04 | $19.08 | 253,300 | — | — |
| 2002-05-13 | $17.26 | $19.33 | 91,100 | — | — |
| 2002-05-10 | $17.22 | $19.28 | 69,000 | — | — |
| 2002-05-09 | $18.02 | $20.18 | 51,100 | — | — |
| 2002-05-08 | $18.20 | $20.38 | 59,600 | — | — |
| 2002-05-07 | $18.01 | $20.17 | 85,900 | — | — |
| 2002-05-06 | $18.24 | $20.43 | 78,500 | — | — |
| 2002-05-03 | $19.25 | $21.56 | 73,400 | — | — |
| 2002-05-02 | $18.71 | $20.95 | 119,100 | — | — |
| 2002-05-01 | $18.12 | $20.29 | 51,700 | — | — |
| 2002-04-30 | $18.09 | $20.26 | 108,300 | — | — |
| 2002-04-29 | $17.90 | $20.05 | 52,100 | — | — |
| 2002-04-26 | $17.75 | $19.88 | 40,600 | — | — |
| 2002-04-25 | $17.60 | $19.71 | 27,500 | — | — |
| 2002-04-24 | $17.49 | $19.59 | 36,700 | — | — |
| 2002-04-23 | $17.60 | $19.71 | 23,300 | — | — |
| 2002-04-22 | $17.91 | $20.06 | 34,500 | — | — |
| 2002-04-19 | $17.99 | $20.15 | 24,000 | — | — |
| 2002-04-18 | $17.99 | $20.15 | 42,100 | — | — |
| 2002-04-17 | $17.97 | $20.12 | 44,000 | — | — |
| 2002-04-16 | $18.08 | $20.25 | 46,700 | — | — |
| 2002-04-15 | $18.14 | $20.31 | 87,700 | — | — |
| 2002-04-12 | $18.28 | $20.47 | 60,000 | — | — |
| 2002-04-11 | $18.11 | $20.28 | 86,600 | — | — |
| 2002-04-10 | $18.61 | $20.81 | 69,300 | — | — |
| 2002-04-09 | $18.10 | $20.24 | 75,300 | — | — |
| 2002-04-08 | $17.00 | $19.01 | 83,900 | — | — |
| 2002-04-05 | $16.68 | $18.65 | 48,400 | — | — |
| 2002-04-04 | $17.14 | $19.16 | 87,100 | — | — |
| 2002-04-03 | $17.55 | $19.62 | 27,000 | — | — |
| 2002-04-02 | $17.60 | $19.68 | 86,400 | — | — |
| 2002-04-01 | $17.60 | $19.68 | 64,500 | — | — |
| 2002-03-28 | $17.85 | $19.96 | 83,700 | — | — |
| 2002-03-27 | $18.07 | $20.20 | 57,200 | — | — |
| 2002-03-26 | $18.00 | $20.12 | 161,700 | — | — |
| 2002-03-25 | $18.29 | $20.45 | 281,100 | — | — |
| 2002-03-22 | $18.03 | $20.16 | 80,200 | — | — |
| 2002-03-21 | $17.48 | $19.54 | 78,600 | — | — |
| 2002-03-20 | $17.31 | $19.35 | 77,500 | — | — |
| 2002-03-19 | $17.30 | $19.34 | 213,200 | — | — |
| 2002-03-18 | $17.04 | $19.05 | 83,900 | — | — |
| 2002-03-15 | $16.80 | $18.78 | 56,100 | — | — |
| 2002-03-14 | $16.79 | $18.77 | 60,400 | — | — |
| 2002-03-13 | $16.93 | $18.93 | 272,600 | — | — |
| 2002-03-12 | $16.80 | $18.78 | 42,300 | — | — |
| 2002-03-11 | $16.65 | $18.62 | 99,600 | — | — |
| 2002-03-08 | $17.05 | $19.06 | 307,400 | — | — |
| 2002-03-07 | $15.59 | $17.43 | 152,300 | — | — |
| 2002-03-06 | $15.23 | $17.03 | 37,400 | — | — |
| 2002-03-05 | $15.08 | $16.86 | 28,100 | — | — |
| 2002-03-04 | $15.35 | $17.16 | 59,400 | — | — |
| 2002-03-01 | $15.00 | $16.77 | 50,400 | — | — |
| 2002-02-28 | $14.95 | $16.71 | 53,400 | — | — |
| 2002-02-27 | $15.00 | $16.77 | 19,600 | — | — |
| 2002-02-26 | $15.00 | $16.77 | 40,400 | — | — |
| 2002-02-25 | $15.00 | $16.77 | 120,800 | — | — |
| 2002-02-22 | $15.05 | $16.83 | 165,100 | — | — |
| 2002-02-21 | $14.95 | $16.71 | 348,200 | — | — |
| 2002-02-20 | $15.02 | $16.79 | 87,600 | — | — |
| 2002-02-19 | $14.50 | $16.21 | 14,200 | — | — |
| 2002-02-15 | $14.55 | $16.27 | 62,000 | — | — |
| 2002-02-14 | $14.10 | $15.76 | 24,300 | — | — |
| 2002-02-13 | $14.15 | $15.82 | 30,500 | — | — |
| 2002-02-12 | $13.46 | $15.05 | 18,700 | — | — |
| 2002-02-11 | $13.39 | $14.97 | 19,500 | — | — |
| 2002-02-08 | $13.22 | $14.78 | 110,800 | — | — |
| 2002-02-07 | $13.00 | $14.53 | 33,900 | — | — |
| 2002-02-06 | $12.90 | $14.42 | 18,600 | — | — |
| 2002-02-05 | $13.19 | $14.75 | 34,500 | — | — |
| 2002-02-04 | $13.01 | $14.55 | 17,900 | — | — |
| 2002-02-01 | $13.40 | $14.98 | 22,200 | — | — |
| 2002-01-31 | $13.50 | $15.09 | 23,400 | — | — |
| 2002-01-30 | $13.48 | $15.07 | 22,300 | — | — |
| 2002-01-29 | $13.48 | $15.07 | 22,600 | — | — |
| 2002-01-28 | $13.53 | $15.13 | 83,500 | — | — |
| 2002-01-25 | $13.43 | $15.02 | 45,400 | — | — |
| 2002-01-24 | $13.35 | $14.93 | 16,500 | — | — |
| 2002-01-23 | $13.65 | $15.26 | 17,100 | — | — |
| 2002-01-22 | $13.80 | $15.43 | 32,700 | — | — |
| 2002-01-18 | $13.60 | $15.21 | 15,800 | — | — |
| 2002-01-17 | $13.85 | $15.48 | 21,800 | — | — |
| 2002-01-16 | $13.75 | $15.37 | 28,400 | — | — |
| 2002-01-15 | $13.85 | $15.48 | 18,200 | — | — |
| 2002-01-14 | $13.85 | $15.48 | 48,700 | — | — |
| 2002-01-11 | $14.20 | $15.88 | 41,100 | — | — |
| 2002-01-10 | $14.70 | $16.44 | 10,900 | — | — |
| 2002-01-09 | $14.70 | $16.41 | 13,300 | — | — |
| 2002-01-08 | $14.70 | $16.41 | 31,300 | — | — |
| 2002-01-07 | $14.62 | $16.32 | 70,200 | — | — |
| 2002-01-04 | $14.64 | $16.34 | 40,600 | — | — |
| 2002-01-03 | $14.67 | $16.37 | 63,600 | — | — |
| 2002-01-02 | $14.13 | $15.77 | 57,600 | — | — |