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
- 1980-06-02 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 | $18.89 | $34.66 | 961,900 | — | — |
| 2002-12-30 | $18.90 | $34.68 | 999,300 | — | — |
| 2002-12-27 | $18.55 | $34.04 | 608,500 | — | — |
| 2002-12-26 | $18.93 | $34.74 | 931,400 | — | — |
| 2002-12-24 | $18.91 | $34.70 | 827,300 | — | — |
| 2002-12-23 | $19.19 | $35.21 | 1,181,100 | — | — |
| 2002-12-20 | $19.19 | $35.21 | 2,539,400 | — | — |
| 2002-12-19 | $19.19 | $35.21 | 1,672,400 | — | — |
| 2002-12-18 | $19.56 | $35.89 | 1,774,600 | — | — |
| 2002-12-17 | $19.58 | $35.93 | 1,214,100 | — | — |
| 2002-12-16 | $19.48 | $35.75 | 1,415,400 | — | — |
| 2002-12-13 | $18.94 | $34.75 | 1,018,900 | — | — |
| 2002-12-12 | $19.00 | $34.87 | 1,642,700 | — | — |
| 2002-12-11 | $18.84 | $34.57 | 1,012,300 | — | — |
| 2002-12-10 | $18.93 | $34.74 | 883,300 | — | — |
| 2002-12-09 | $18.55 | $34.04 | 1,749,500 | — | — |
| 2002-12-06 | $18.82 | $34.53 | 1,638,300 | — | — |
| 2002-12-05 | $18.59 | $34.11 | 1,542,400 | — | — |
| 2002-12-04 | $18.65 | $34.22 | 2,045,200 | — | — |
| 2002-12-03 | $18.20 | $33.40 | 1,522,500 | — | — |
| 2002-12-02 | $18.48 | $33.91 | 1,341,100 | — | — |
| 2002-11-29 | $18.24 | $33.47 | 1,775,300 | — | — |
| 2002-11-27 | $18.36 | $33.69 | 1,273,200 | — | — |
| 2002-11-26 | $18.30 | $33.58 | 1,464,700 | — | — |
| 2002-11-25 | $18.67 | $34.26 | 2,385,400 | — | — |
| 2002-11-22 | $18.92 | $34.72 | 1,949,200 | — | — |
| 2002-11-21 | $18.90 | $34.68 | 2,097,000 | — | — |
| 2002-11-20 | $18.64 | $34.20 | 1,685,900 | — | — |
| 2002-11-19 | $17.95 | $32.94 | 2,487,500 | — | — |
| 2002-11-18 | $18.37 | $33.71 | 2,392,100 | — | — |
| 2002-11-15 | $18.91 | $34.70 | 2,961,500 | — | — |
| 2002-11-14 | $18.34 | $33.65 | 1,399,500 | — | — |
| 2002-11-13 | $18.30 | $33.58 | 2,606,400 | — | — |
| 2002-11-12 | $17.98 | $32.99 | 2,050,200 | — | — |
| 2002-11-11 | $17.78 | $32.63 | 2,130,000 | — | — |
| 2002-11-08 | $18.25 | $33.49 | 4,924,600 | — | — |
| 2002-11-07 | $17.76 | $32.59 | 3,068,700 | — | — |
| 2002-11-06 | $18.20 | $33.40 | 5,801,400 | — | — |
| 2002-11-05 | $18.18 | $33.09 | 17,745,900 | — | — |
| 2002-11-04 | $17.18 | $31.27 | 8,755,500 | — | — |
| 2002-11-01 | $16.64 | $30.28 | 4,985,300 | — | — |
| 2002-10-31 | $18.33 | $33.36 | 4,924,700 | — | — |
| 2002-10-30 | $20.27 | $36.89 | 1,653,500 | — | — |
| 2002-10-29 | $20.40 | $37.13 | 1,406,500 | — | — |
| 2002-10-28 | $21.10 | $38.40 | 704,000 | — | — |
| 2002-10-25 | $21.40 | $38.95 | 1,618,800 | — | — |
| 2002-10-24 | $21.10 | $38.40 | 666,800 | — | — |
| 2002-10-23 | $21.38 | $38.91 | 753,600 | — | — |
| 2002-10-22 | $21.45 | $39.04 | 1,137,100 | — | — |
| 2002-10-21 | $21.55 | $39.22 | 941,200 | — | — |
| 2002-10-18 | $21.04 | $38.29 | 1,045,400 | — | — |
| 2002-10-17 | $21.25 | $38.67 | 956,700 | — | — |
| 2002-10-16 | $20.90 | $38.04 | 1,243,600 | — | — |
| 2002-10-15 | $21.58 | $39.27 | 2,077,800 | — | — |
| 2002-10-14 | $19.58 | $35.63 | 563,300 | — | — |
| 2002-10-11 | $19.30 | $35.12 | 1,494,800 | — | — |
| 2002-10-10 | $18.29 | $33.29 | 1,519,500 | — | — |
| 2002-10-09 | $17.48 | $31.81 | 1,062,300 | — | — |
| 2002-10-08 | $18.49 | $33.65 | 1,324,800 | — | — |
| 2002-10-07 | $17.76 | $32.32 | 2,452,000 | — | — |
| 2002-10-04 | $18.65 | $33.94 | 5,010,000 | — | — |
| 2002-10-03 | $20.16 | $36.69 | 1,456,400 | — | — |
| 2002-10-02 | $21.00 | $38.22 | 2,032,700 | — | — |
| 2002-10-01 | $21.20 | $38.58 | 999,200 | — | — |
| 2002-09-30 | $20.49 | $37.29 | 1,232,000 | — | — |
| 2002-09-27 | $20.63 | $37.54 | 1,133,400 | — | — |
| 2002-09-26 | $20.54 | $37.38 | 1,573,300 | — | — |
| 2002-09-25 | $20.19 | $36.74 | 1,756,900 | — | — |
| 2002-09-24 | $20.25 | $36.85 | 1,399,000 | — | — |
| 2002-09-23 | $20.63 | $37.54 | 1,004,600 | — | — |
| 2002-09-20 | $21.02 | $38.25 | 3,081,500 | — | — |
| 2002-09-19 | $20.85 | $37.94 | 1,108,100 | — | — |
| 2002-09-18 | $21.08 | $38.36 | 1,708,800 | — | — |
| 2002-09-17 | $20.75 | $37.76 | 1,425,000 | — | — |
| 2002-09-16 | $20.89 | $38.02 | 1,409,300 | — | — |
| 2002-09-13 | $21.20 | $38.58 | 1,172,000 | — | — |
| 2002-09-12 | $21.41 | $38.96 | 1,126,800 | — | — |
| 2002-09-11 | $21.06 | $38.33 | 889,400 | — | — |
| 2002-09-10 | $20.85 | $37.94 | 1,406,700 | — | — |
| 2002-09-09 | $20.86 | $37.96 | 1,009,200 | — | — |
| 2002-09-06 | $20.85 | $37.94 | 1,909,300 | — | — |
| 2002-09-05 | $20.87 | $37.98 | 2,457,500 | — | — |
| 2002-09-04 | $20.27 | $36.89 | 1,681,800 | — | — |
| 2002-09-03 | $19.90 | $36.22 | 2,208,400 | — | — |
| 2002-08-30 | $19.76 | $35.96 | 1,045,800 | — | — |
| 2002-08-29 | $19.60 | $35.67 | 1,111,400 | — | — |
| 2002-08-28 | $19.42 | $35.34 | 852,600 | — | — |
| 2002-08-27 | $19.65 | $35.76 | 1,079,300 | — | — |
| 2002-08-26 | $19.71 | $35.87 | 1,077,400 | — | — |
| 2002-08-23 | $19.90 | $36.22 | 1,123,800 | — | — |
| 2002-08-22 | $19.99 | $36.38 | 1,480,700 | — | — |
| 2002-08-21 | $19.61 | $35.69 | 1,849,600 | — | — |
| 2002-08-20 | $19.37 | $35.25 | 1,083,800 | — | — |
| 2002-08-19 | $19.57 | $35.61 | 1,318,500 | — | — |
| 2002-08-16 | $19.56 | $35.60 | 2,359,600 | — | — |
| 2002-08-15 | $19.66 | $35.78 | 3,972,900 | — | — |
| 2002-08-14 | $19.40 | $35.31 | 7,264,000 | — | — |
| 2002-08-13 | $15.89 | $28.92 | 2,745,600 | — | — |
| 2002-08-12 | $15.78 | $28.72 | 2,060,200 | — | — |
| 2002-08-09 | $15.38 | $27.99 | 3,970,500 | — | — |
| 2002-08-08 | $14.60 | $26.57 | 12,227,500 | — | — |
| 2002-08-07 | $14.77 | $26.88 | 20,236,200 | — | — |
| 2002-08-06 | $21.20 | $38.58 | 1,554,000 | — | — |
| 2002-08-05 | $21.28 | $38.73 | 1,297,600 | — | — |
| 2002-08-02 | $22.47 | $40.89 | 804,200 | — | — |
| 2002-08-01 | $23.17 | $42.17 | 1,358,300 | — | — |
| 2002-07-31 | $23.75 | $43.22 | 1,629,500 | — | — |
| 2002-07-30 | $23.42 | $42.62 | 2,258,100 | — | — |
| 2002-07-29 | $23.63 | $42.59 | 1,662,400 | — | — |
| 2002-07-26 | $22.73 | $40.97 | 1,092,300 | — | — |
| 2002-07-25 | $22.10 | $39.84 | 1,672,400 | — | — |
| 2002-07-24 | $22.80 | $41.10 | 1,816,400 | — | — |
| 2002-07-23 | $21.26 | $38.32 | 1,393,000 | — | — |
| 2002-07-22 | $22.00 | $39.66 | 1,301,200 | — | — |
| 2002-07-19 | $23.03 | $41.51 | 1,621,100 | — | — |
| 2002-07-18 | $23.63 | $42.59 | 1,832,800 | — | — |
| 2002-07-17 | $24.61 | $44.36 | 1,327,900 | — | — |
| 2002-07-16 | $25.30 | $45.60 | 1,661,400 | — | — |
| 2002-07-15 | $25.20 | $45.42 | 1,485,000 | — | — |
| 2002-07-12 | $24.98 | $45.03 | 1,532,700 | — | — |
| 2002-07-11 | $24.22 | $43.66 | 5,593,900 | — | — |
| 2002-07-10 | $25.65 | $46.23 | 1,994,100 | — | — |
| 2002-07-09 | $27.45 | $49.48 | 828,900 | — | — |
| 2002-07-08 | $28.67 | $51.68 | 539,500 | — | — |
| 2002-07-05 | $28.75 | $51.82 | 334,100 | — | — |
| 2002-07-03 | $28.00 | $50.47 | 891,500 | — | — |
| 2002-07-02 | $27.92 | $50.33 | 999,400 | — | — |
| 2002-07-01 | $29.00 | $52.27 | 647,500 | — | — |
| 2002-06-28 | $29.48 | $53.14 | 1,098,600 | — | — |
| 2002-06-27 | $29.30 | $52.81 | 1,958,400 | — | — |
| 2002-06-26 | $29.92 | $53.93 | 883,700 | — | — |
| 2002-06-25 | $30.10 | $54.26 | 548,100 | — | — |
| 2002-06-24 | $30.92 | $55.73 | 549,400 | — | — |
| 2002-06-21 | $30.85 | $55.61 | 1,421,500 | — | — |
| 2002-06-20 | $31.06 | $55.99 | 1,074,400 | — | — |
| 2002-06-19 | $30.86 | $55.63 | 1,096,800 | — | — |
| 2002-06-18 | $30.49 | $54.96 | 917,900 | — | — |
| 2002-06-17 | $29.60 | $53.35 | 2,106,300 | — | — |
| 2002-06-14 | $30.00 | $54.08 | 1,218,400 | — | — |
| 2002-06-13 | $29.80 | $53.72 | 638,300 | — | — |
| 2002-06-12 | $31.11 | $56.08 | 1,240,200 | — | — |
| 2002-06-11 | $30.58 | $55.12 | 942,600 | — | — |
| 2002-06-10 | $31.90 | $57.50 | 767,800 | — | — |
| 2002-06-07 | $31.74 | $57.21 | 429,900 | — | — |
| 2002-06-06 | $31.55 | $56.87 | 689,000 | — | — |
| 2002-06-05 | $32.40 | $58.40 | 474,800 | — | — |
| 2002-06-04 | $31.62 | $57.00 | 1,448,600 | — | — |
| 2002-06-03 | $32.34 | $58.29 | 805,600 | — | — |
| 2002-05-31 | $33.43 | $60.26 | 1,461,100 | — | — |
| 2002-05-30 | $33.60 | $60.57 | 959,700 | — | — |
| 2002-05-29 | $34.32 | $61.86 | 530,600 | — | — |
| 2002-05-28 | $33.76 | $60.85 | 1,084,500 | — | — |
| 2002-05-24 | $34.29 | $61.81 | 338,600 | — | — |
| 2002-05-23 | $34.46 | $62.12 | 359,200 | — | — |
| 2002-05-22 | $34.26 | $61.75 | 663,200 | — | — |
| 2002-05-21 | $34.50 | $62.19 | 531,900 | — | — |
| 2002-05-20 | $34.73 | $62.60 | 472,000 | — | — |
| 2002-05-17 | $35.60 | $64.17 | 577,700 | — | — |
| 2002-05-16 | $35.72 | $64.39 | 736,700 | — | — |
| 2002-05-15 | $34.65 | $62.46 | 582,700 | — | — |
| 2002-05-14 | $34.87 | $62.85 | 1,003,000 | — | — |
| 2002-05-13 | $34.76 | $62.66 | 480,000 | — | — |
| 2002-05-10 | $34.50 | $62.19 | 463,400 | — | — |
| 2002-05-09 | $35.05 | $63.18 | 520,100 | — | — |
| 2002-05-08 | $35.11 | $63.29 | 971,300 | — | — |
| 2002-05-07 | $34.87 | $62.85 | 631,000 | — | — |
| 2002-05-06 | $35.26 | $63.56 | 464,600 | — | — |
| 2002-05-03 | $35.58 | $64.13 | 530,200 | — | — |
| 2002-05-02 | $35.80 | $64.53 | 723,000 | — | — |
| 2002-05-01 | $35.81 | $64.55 | 1,074,400 | — | — |
| 2002-04-30 | $35.73 | $64.40 | 1,244,900 | — | — |
| 2002-04-29 | $35.60 | $63.76 | 720,400 | — | — |
| 2002-04-26 | $36.30 | $65.02 | 834,600 | — | — |
| 2002-04-25 | $36.48 | $65.34 | 906,400 | — | — |
| 2002-04-24 | $37.04 | $66.34 | 1,511,500 | — | — |
| 2002-04-23 | $36.75 | $65.82 | 1,293,900 | — | — |
| 2002-04-22 | $36.94 | $66.16 | 1,559,000 | — | — |
| 2002-04-19 | $37.02 | $66.31 | 5,601,600 | — | — |
| 2002-04-18 | $39.31 | $70.41 | 881,400 | — | — |
| 2002-04-17 | $39.54 | $70.82 | 814,900 | — | — |
| 2002-04-16 | $39.31 | $70.41 | 1,525,500 | — | — |
| 2002-04-15 | $38.05 | $68.15 | 1,417,600 | — | — |
| 2002-04-12 | $37.95 | $67.97 | 400,800 | — | — |
| 2002-04-11 | $37.77 | $67.65 | 584,700 | — | — |
| 2002-04-10 | $38.23 | $68.48 | 666,400 | — | — |
| 2002-04-09 | $37.76 | $67.63 | 1,053,900 | — | — |
| 2002-04-08 | $37.87 | $67.83 | 930,100 | — | — |
| 2002-04-05 | $37.49 | $67.15 | 670,500 | — | — |
| 2002-04-04 | $37.15 | $66.54 | 2,133,800 | — | — |
| 2002-04-03 | $35.97 | $64.43 | 1,496,400 | — | — |
| 2002-04-02 | $35.25 | $63.14 | 591,900 | — | — |
| 2002-04-01 | $35.15 | $62.96 | 688,700 | — | — |
| 2002-03-28 | $35.00 | $62.69 | 532,000 | — | — |
| 2002-03-27 | $34.96 | $62.62 | 1,179,500 | — | — |
| 2002-03-26 | $34.90 | $62.51 | 807,800 | — | — |
| 2002-03-25 | $34.24 | $61.33 | 325,500 | — | — |
| 2002-03-22 | $34.72 | $62.19 | 403,500 | — | — |
| 2002-03-21 | $34.90 | $62.51 | 488,900 | — | — |
| 2002-03-20 | $34.78 | $62.30 | 531,900 | — | — |
| 2002-03-19 | $34.93 | $62.56 | 480,000 | — | — |
| 2002-03-18 | $34.62 | $62.01 | 475,200 | — | — |
| 2002-03-15 | $34.47 | $61.74 | 809,100 | — | — |
| 2002-03-14 | $34.49 | $61.78 | 631,000 | — | — |
| 2002-03-13 | $34.24 | $61.33 | 777,100 | — | — |
| 2002-03-12 | $34.46 | $61.72 | 831,300 | — | — |
| 2002-03-11 | $34.90 | $62.51 | 947,900 | — | — |
| 2002-03-08 | $34.26 | $61.36 | 968,400 | — | — |
| 2002-03-07 | $34.25 | $61.35 | 1,009,400 | — | — |
| 2002-03-06 | $35.09 | $62.85 | 891,100 | — | — |
| 2002-03-05 | $34.99 | $62.67 | 905,600 | — | — |
| 2002-03-04 | $35.60 | $63.76 | 848,500 | — | — |
| 2002-03-01 | $34.79 | $62.31 | 733,200 | — | — |
| 2002-02-28 | $34.63 | $62.03 | 764,600 | — | — |
| 2002-02-27 | $34.98 | $62.65 | 896,400 | — | — |
| 2002-02-26 | $34.90 | $62.51 | 767,600 | — | — |
| 2002-02-25 | $34.73 | $62.21 | 563,500 | — | — |
| 2002-02-22 | $34.16 | $61.19 | 504,700 | — | — |
| 2002-02-21 | $34.05 | $60.99 | 541,500 | — | — |
| 2002-02-20 | $34.92 | $62.55 | 453,800 | — | — |
| 2002-02-19 | $34.70 | $62.15 | 1,255,800 | — | — |
| 2002-02-15 | $34.70 | $62.15 | 764,800 | — | — |
| 2002-02-14 | $34.70 | $62.15 | 1,184,300 | — | — |
| 2002-02-13 | $34.25 | $61.35 | 1,084,700 | — | — |
| 2002-02-12 | $34.03 | $60.95 | 2,990,300 | — | — |
| 2002-02-11 | $33.10 | $59.29 | 823,800 | — | — |
| 2002-02-08 | $32.74 | $58.64 | 1,173,600 | — | — |
| 2002-02-07 | $32.14 | $57.16 | 663,600 | — | — |
| 2002-02-06 | $32.09 | $57.08 | 770,100 | — | — |
| 2002-02-05 | $32.42 | $57.66 | 943,000 | — | — |
| 2002-02-04 | $32.81 | $58.36 | 478,100 | — | — |
| 2002-02-01 | $33.22 | $59.09 | 547,100 | — | — |
| 2002-01-31 | $33.30 | $59.23 | 1,347,200 | — | — |
| 2002-01-30 | $33.03 | $58.75 | 764,100 | — | — |
| 2002-01-29 | $32.98 | $58.66 | 1,155,800 | — | — |
| 2002-01-28 | $33.63 | $59.81 | 921,500 | — | — |
| 2002-01-25 | $33.87 | $60.24 | 1,197,200 | — | — |
| 2002-01-24 | $33.90 | $60.29 | 1,556,400 | — | — |
| 2002-01-23 | $34.19 | $60.81 | 1,345,600 | — | — |
| 2002-01-22 | $34.98 | $62.22 | 1,111,800 | — | — |
| 2002-01-18 | $35.03 | $62.30 | 1,069,100 | — | — |
| 2002-01-17 | $35.43 | $63.02 | 721,600 | — | — |
| 2002-01-16 | $35.01 | $62.27 | 966,600 | — | — |
| 2002-01-15 | $36.16 | $64.31 | 1,305,700 | — | — |
| 2002-01-14 | $35.00 | $62.25 | 667,300 | — | — |
| 2002-01-11 | $35.33 | $62.84 | 635,600 | — | — |
| 2002-01-10 | $35.50 | $63.14 | 339,800 | — | — |
| 2002-01-09 | $34.93 | $62.13 | 1,065,600 | — | — |
| 2002-01-08 | $34.85 | $61.98 | 911,600 | — | — |
| 2002-01-07 | $35.15 | $62.52 | 835,900 | — | — |
| 2002-01-04 | $35.56 | $63.25 | 638,400 | — | — |
| 2002-01-03 | $35.57 | $63.26 | 1,708,000 | — | — |
| 2002-01-02 | $35.50 | $63.14 | 1,507,800 | — | — |