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
- 1980-03-17 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 | $12.79 | $13.25 | 510,000 | — | — |
| 2002-12-30 | $12.47 | $12.92 | 477,300 | — | — |
| 2002-12-27 | $12.55 | $13.01 | 408,400 | — | — |
| 2002-12-26 | $12.54 | $13.00 | 733,100 | — | — |
| 2002-12-24 | $12.62 | $13.08 | 160,600 | — | — |
| 2002-12-23 | $12.81 | $13.28 | 392,400 | — | — |
| 2002-12-20 | $12.92 | $13.39 | 682,100 | — | — |
| 2002-12-19 | $12.45 | $12.90 | 624,700 | — | — |
| 2002-12-18 | $12.48 | $12.93 | 395,300 | — | — |
| 2002-12-17 | $13.00 | $13.47 | 399,100 | — | — |
| 2002-12-16 | $13.18 | $13.66 | 397,200 | — | — |
| 2002-12-13 | $13.09 | $13.57 | 504,600 | — | — |
| 2002-12-12 | $13.23 | $13.71 | 609,500 | — | — |
| 2002-12-11 | $13.35 | $13.83 | 775,000 | — | — |
| 2002-12-10 | $13.55 | $14.04 | 799,900 | — | — |
| 2002-12-09 | $13.45 | $13.94 | 579,500 | — | — |
| 2002-12-06 | $13.99 | $14.50 | 483,100 | — | — |
| 2002-12-05 | $14.11 | $14.62 | 588,500 | — | — |
| 2002-12-04 | $14.36 | $14.88 | 710,900 | — | — |
| 2002-12-03 | $15.20 | $15.75 | 658,000 | — | — |
| 2002-12-02 | $15.91 | $16.49 | 493,100 | — | — |
| 2002-11-29 | $16.13 | $16.72 | 181,000 | — | — |
| 2002-11-27 | $16.14 | $16.73 | 472,000 | — | — |
| 2002-11-26 | $15.60 | $16.17 | 780,700 | — | — |
| 2002-11-25 | $16.32 | $16.91 | 792,600 | — | — |
| 2002-11-22 | $15.53 | $16.09 | 401,100 | — | — |
| 2002-11-21 | $15.37 | $15.93 | 524,900 | — | — |
| 2002-11-20 | $14.42 | $14.94 | 547,000 | — | — |
| 2002-11-19 | $13.94 | $14.45 | 474,200 | — | — |
| 2002-11-18 | $14.57 | $15.10 | 494,800 | — | — |
| 2002-11-15 | $14.30 | $14.82 | 501,200 | — | — |
| 2002-11-14 | $13.99 | $14.50 | 309,500 | — | — |
| 2002-11-13 | $13.42 | $13.91 | 358,700 | — | — |
| 2002-11-12 | $13.25 | $13.73 | 554,900 | — | — |
| 2002-11-11 | $12.94 | $13.41 | 817,800 | — | — |
| 2002-11-08 | $13.69 | $14.19 | 844,200 | — | — |
| 2002-11-07 | $14.20 | $14.72 | 657,400 | — | — |
| 2002-11-06 | $14.68 | $15.21 | 611,300 | — | — |
| 2002-11-05 | $14.35 | $14.87 | 1,097,200 | — | — |
| 2002-11-04 | $14.30 | $14.82 | 879,300 | — | — |
| 2002-11-01 | $13.94 | $14.45 | 487,000 | — | — |
| 2002-10-31 | $13.13 | $13.61 | 629,500 | — | — |
| 2002-10-30 | $13.08 | $13.55 | 624,000 | — | — |
| 2002-10-29 | $12.75 | $13.21 | 865,200 | — | — |
| 2002-10-28 | $13.32 | $13.80 | 786,000 | — | — |
| 2002-10-25 | $13.70 | $14.20 | 1,045,300 | — | — |
| 2002-10-24 | $13.18 | $13.66 | 1,396,000 | — | — |
| 2002-10-23 | $12.35 | $12.80 | 633,800 | — | — |
| 2002-10-22 | $11.90 | $12.33 | 1,094,500 | — | — |
| 2002-10-21 | $12.49 | $12.94 | 849,200 | — | — |
| 2002-10-18 | $11.68 | $12.10 | 688,500 | — | — |
| 2002-10-17 | $11.69 | $12.11 | 879,600 | — | — |
| 2002-10-16 | $10.86 | $11.25 | 1,128,700 | — | — |
| 2002-10-15 | $11.26 | $11.67 | 733,100 | — | — |
| 2002-10-14 | $10.40 | $10.78 | 1,180,300 | — | — |
| 2002-10-11 | $10.42 | $10.80 | 1,064,300 | — | — |
| 2002-10-10 | $9.80 | $10.16 | 1,374,200 | — | — |
| 2002-10-09 | $9.14 | $9.47 | 1,801,400 | — | — |
| 2002-10-08 | $9.86 | $10.22 | 835,600 | — | — |
| 2002-10-07 | $10.07 | $10.44 | 1,438,500 | — | — |
| 2002-10-04 | $10.00 | $10.36 | 2,500,900 | — | — |
| 2002-10-03 | $11.20 | $11.61 | 1,779,700 | — | — |
| 2002-10-02 | $12.66 | $13.12 | 849,400 | — | — |
| 2002-10-01 | $12.87 | $13.34 | 810,600 | — | — |
| 2002-09-30 | $12.63 | $13.09 | 1,514,100 | — | — |
| 2002-09-27 | $12.96 | $13.43 | 872,100 | — | — |
| 2002-09-26 | $13.50 | $13.99 | 792,500 | — | — |
| 2002-09-25 | $13.45 | $13.94 | 1,549,300 | — | — |
| 2002-09-24 | $12.82 | $13.29 | 1,076,100 | — | — |
| 2002-09-23 | $13.20 | $13.68 | 414,800 | — | — |
| 2002-09-20 | $13.50 | $13.99 | 908,500 | — | — |
| 2002-09-19 | $13.81 | $14.31 | 495,200 | — | — |
| 2002-09-18 | $13.94 | $14.45 | 881,600 | — | — |
| 2002-09-17 | $14.29 | $14.81 | 695,500 | — | — |
| 2002-09-16 | $14.79 | $15.33 | 549,500 | — | — |
| 2002-09-13 | $15.07 | $15.62 | 389,400 | — | — |
| 2002-09-12 | $15.31 | $15.87 | 684,700 | — | — |
| 2002-09-11 | $15.89 | $16.47 | 293,500 | — | — |
| 2002-09-10 | $15.97 | $16.55 | 767,600 | — | — |
| 2002-09-09 | $15.52 | $16.08 | 589,400 | — | — |
| 2002-09-06 | $15.39 | $15.95 | 730,000 | — | — |
| 2002-09-05 | $15.13 | $15.68 | 654,800 | — | — |
| 2002-09-04 | $15.65 | $16.22 | 796,300 | — | — |
| 2002-09-03 | $15.55 | $16.11 | 677,100 | — | — |
| 2002-08-30 | $16.29 | $16.88 | 248,000 | — | — |
| 2002-08-29 | $16.63 | $17.23 | 789,700 | — | — |
| 2002-08-28 | $16.48 | $17.08 | 627,300 | — | — |
| 2002-08-27 | $17.05 | $17.67 | 409,300 | — | — |
| 2002-08-26 | $17.53 | $18.17 | 652,100 | — | — |
| 2002-08-23 | $17.30 | $17.93 | 604,700 | — | — |
| 2002-08-22 | $18.14 | $18.80 | 347,700 | — | — |
| 2002-08-21 | $18.00 | $18.65 | 552,000 | — | — |
| 2002-08-20 | $17.65 | $18.29 | 324,700 | — | — |
| 2002-08-19 | $18.35 | $19.02 | 475,900 | — | — |
| 2002-08-16 | $18.00 | $18.65 | 511,500 | — | — |
| 2002-08-15 | $17.10 | $17.72 | 590,700 | — | — |
| 2002-08-14 | $16.69 | $17.30 | 438,500 | — | — |
| 2002-08-13 | $15.82 | $16.39 | 576,300 | — | — |
| 2002-08-12 | $15.86 | $16.44 | 312,000 | — | — |
| 2002-08-09 | $16.38 | $16.97 | 298,300 | — | — |
| 2002-08-08 | $16.55 | $17.15 | 928,000 | — | — |
| 2002-08-07 | $16.27 | $16.86 | 529,200 | — | — |
| 2002-08-06 | $15.90 | $16.48 | 659,100 | — | — |
| 2002-08-05 | $15.06 | $15.61 | 857,300 | — | — |
| 2002-08-02 | $15.86 | $16.44 | 657,500 | — | — |
| 2002-08-01 | $16.61 | $17.21 | 783,100 | — | — |
| 2002-07-31 | $17.07 | $17.69 | 514,500 | — | — |
| 2002-07-30 | $17.75 | $18.39 | 540,300 | — | — |
| 2002-07-29 | $17.38 | $18.01 | 627,600 | — | — |
| 2002-07-26 | $16.51 | $17.11 | 958,500 | — | — |
| 2002-07-25 | $16.50 | $17.10 | 1,235,900 | — | — |
| 2002-07-24 | $17.55 | $18.19 | 696,300 | — | — |
| 2002-07-23 | $17.21 | $17.83 | 363,900 | — | — |
| 2002-07-22 | $17.86 | $18.51 | 810,700 | — | — |
| 2002-07-19 | $18.74 | $19.42 | 550,200 | — | — |
| 2002-07-18 | $18.95 | $19.64 | 490,800 | — | — |
| 2002-07-17 | $19.10 | $19.79 | 740,500 | — | — |
| 2002-07-16 | $19.33 | $20.03 | 720,100 | — | — |
| 2002-07-15 | $19.51 | $20.22 | 833,400 | — | — |
| 2002-07-12 | $19.55 | $20.26 | 686,200 | — | — |
| 2002-07-11 | $19.79 | $20.51 | 622,300 | — | — |
| 2002-07-10 | $18.86 | $19.54 | 670,800 | — | — |
| 2002-07-09 | $19.95 | $20.67 | 502,800 | — | — |
| 2002-07-08 | $19.89 | $20.61 | 417,800 | — | — |
| 2002-07-05 | $20.36 | $21.10 | 270,400 | — | — |
| 2002-07-03 | $18.85 | $19.53 | 798,400 | — | — |
| 2002-07-02 | $18.95 | $19.64 | 534,800 | — | — |
| 2002-07-01 | $20.35 | $21.09 | 624,600 | — | — |
| 2002-06-28 | $20.75 | $21.50 | 868,600 | — | — |
| 2002-06-27 | $20.16 | $20.89 | 708,600 | — | — |
| 2002-06-26 | $19.43 | $20.14 | 657,700 | — | — |
| 2002-06-25 | $19.75 | $20.47 | 737,700 | — | — |
| 2002-06-24 | $19.87 | $20.59 | 628,300 | — | — |
| 2002-06-21 | $19.52 | $20.23 | 678,800 | — | — |
| 2002-06-20 | $19.68 | $20.39 | 889,200 | — | — |
| 2002-06-19 | $20.11 | $20.84 | 985,500 | — | — |
| 2002-06-18 | $20.64 | $21.39 | 924,800 | — | — |
| 2002-06-17 | $20.42 | $21.16 | 494,100 | — | — |
| 2002-06-14 | $19.76 | $20.48 | 1,205,300 | — | — |
| 2002-06-13 | $19.20 | $19.90 | 1,938,200 | — | — |
| 2002-06-12 | $19.00 | $19.69 | 3,433,200 | — | — |
| 2002-06-11 | $20.39 | $21.13 | 5,072,400 | — | — |
| 2002-06-10 | $23.55 | $24.41 | 752,500 | — | — |
| 2002-06-07 | $23.63 | $24.49 | 745,100 | — | — |
| 2002-06-06 | $24.30 | $25.18 | 389,400 | — | — |
| 2002-06-05 | $24.50 | $25.39 | 524,600 | — | — |
| 2002-06-04 | $24.59 | $25.48 | 1,646,900 | — | — |
| 2002-06-03 | $24.28 | $25.16 | 1,007,700 | — | — |
| 2002-05-31 | $25.02 | $25.93 | 509,500 | — | — |
| 2002-05-30 | $25.43 | $26.35 | 656,800 | — | — |
| 2002-05-29 | $25.20 | $26.12 | 302,600 | — | — |
| 2002-05-28 | $25.32 | $26.24 | 401,300 | — | — |
| 2002-05-24 | $25.74 | $26.67 | 511,000 | — | — |
| 2002-05-23 | $26.23 | $27.18 | 679,500 | — | — |
| 2002-05-22 | $26.05 | $27.00 | 484,700 | — | — |
| 2002-05-21 | $26.24 | $27.19 | 394,800 | — | — |
| 2002-05-20 | $26.49 | $27.45 | 286,900 | — | — |
| 2002-05-17 | $27.13 | $28.12 | 221,000 | — | — |
| 2002-05-16 | $26.80 | $27.77 | 481,900 | — | — |
| 2002-05-15 | $27.05 | $28.03 | 525,700 | — | — |
| 2002-05-14 | $27.04 | $28.02 | 726,800 | — | — |
| 2002-05-13 | $25.92 | $26.86 | 437,500 | — | — |
| 2002-05-10 | $24.71 | $25.61 | 384,900 | — | — |
| 2002-05-09 | $25.08 | $25.99 | 365,300 | — | — |
| 2002-05-08 | $26.06 | $27.01 | 913,200 | — | — |
| 2002-05-07 | $24.64 | $25.53 | 449,200 | — | — |
| 2002-05-06 | $24.89 | $25.79 | 732,100 | — | — |
| 2002-05-03 | $25.41 | $26.33 | 751,800 | — | — |
| 2002-05-02 | $25.77 | $26.71 | 412,900 | — | — |
| 2002-05-01 | $26.30 | $27.25 | 487,100 | — | — |
| 2002-04-30 | $26.40 | $27.36 | 620,600 | — | — |
| 2002-04-29 | $25.60 | $26.53 | 596,800 | — | — |
| 2002-04-26 | $25.96 | $26.90 | 884,000 | — | — |
| 2002-04-25 | $26.51 | $27.47 | 521,500 | — | — |
| 2002-04-24 | $26.17 | $27.12 | 779,300 | — | — |
| 2002-04-23 | $27.20 | $28.19 | 660,500 | — | — |
| 2002-04-22 | $27.09 | $28.07 | 412,600 | — | — |
| 2002-04-19 | $27.76 | $28.77 | 293,100 | — | — |
| 2002-04-18 | $28.14 | $29.16 | 742,000 | — | — |
| 2002-04-17 | $28.27 | $29.30 | 1,556,700 | — | — |
| 2002-04-16 | $28.20 | $29.22 | 757,500 | — | — |
| 2002-04-15 | $27.09 | $28.07 | 550,800 | — | — |
| 2002-04-12 | $26.95 | $27.93 | 1,325,400 | — | — |
| 2002-04-11 | $27.62 | $28.62 | 425,400 | — | — |
| 2002-04-10 | $28.39 | $29.42 | 881,500 | — | — |
| 2002-04-09 | $27.24 | $28.23 | 596,500 | — | — |
| 2002-04-08 | $27.22 | $28.21 | 467,100 | — | — |
| 2002-04-05 | $27.57 | $28.57 | 364,600 | — | — |
| 2002-04-04 | $27.34 | $28.33 | 433,800 | — | — |
| 2002-04-03 | $27.11 | $28.09 | 499,600 | — | — |
| 2002-04-02 | $27.40 | $28.39 | 768,400 | — | — |
| 2002-04-01 | $27.56 | $28.56 | 903,800 | — | — |
| 2002-03-28 | $27.97 | $28.99 | 290,800 | — | — |
| 2002-03-27 | $27.88 | $28.89 | 311,800 | — | — |
| 2002-03-26 | $27.68 | $28.69 | 309,800 | — | — |
| 2002-03-25 | $27.11 | $28.09 | 438,800 | — | — |
| 2002-03-22 | $27.56 | $28.56 | 330,400 | — | — |
| 2002-03-21 | $28.25 | $29.28 | 392,500 | — | — |
| 2002-03-20 | $27.97 | $28.99 | 507,100 | — | — |
| 2002-03-19 | $28.16 | $29.18 | 468,700 | — | — |
| 2002-03-18 | $28.35 | $29.38 | 307,300 | — | — |
| 2002-03-15 | $28.61 | $29.65 | 483,300 | — | — |
| 2002-03-14 | $28.56 | $29.60 | 481,500 | — | — |
| 2002-03-13 | $28.78 | $29.83 | 357,000 | — | — |
| 2002-03-12 | $29.56 | $30.63 | 548,500 | — | — |
| 2002-03-11 | $30.07 | $31.16 | 644,800 | — | — |
| 2002-03-08 | $30.21 | $31.31 | 777,100 | — | — |
| 2002-03-07 | $28.86 | $29.91 | 570,900 | — | — |
| 2002-03-06 | $29.11 | $30.17 | 671,900 | — | — |
| 2002-03-05 | $29.00 | $30.05 | 730,100 | — | — |
| 2002-03-04 | $28.03 | $29.05 | 869,700 | — | — |
| 2002-03-01 | $27.29 | $28.28 | 611,700 | — | — |
| 2002-02-28 | $26.80 | $27.77 | 895,600 | — | — |
| 2002-02-27 | $26.40 | $27.36 | 592,900 | — | — |
| 2002-02-26 | $26.45 | $27.41 | 382,300 | — | — |
| 2002-02-25 | $27.22 | $28.21 | 389,700 | — | — |
| 2002-02-22 | $26.79 | $27.76 | 597,800 | — | — |
| 2002-02-21 | $26.52 | $27.48 | 682,000 | — | — |
| 2002-02-20 | $27.27 | $28.26 | 592,500 | — | — |
| 2002-02-19 | $27.07 | $28.05 | 406,000 | — | — |
| 2002-02-15 | $27.02 | $28.00 | 717,700 | — | — |
| 2002-02-14 | $27.88 | $28.89 | 425,400 | — | — |
| 2002-02-13 | $28.43 | $29.46 | 332,300 | — | — |
| 2002-02-12 | $28.04 | $29.06 | 417,300 | — | — |
| 2002-02-11 | $28.61 | $29.65 | 1,214,500 | — | — |
| 2002-02-08 | $27.84 | $28.85 | 277,900 | — | — |
| 2002-02-07 | $27.52 | $28.52 | 366,100 | — | — |
| 2002-02-06 | $27.84 | $28.85 | 1,074,900 | — | — |
| 2002-02-05 | $28.10 | $29.12 | 1,030,500 | — | — |
| 2002-02-04 | $29.00 | $30.05 | 335,600 | — | — |
| 2002-02-01 | $29.88 | $30.96 | 521,800 | — | — |
| 2002-01-31 | $30.76 | $31.88 | 1,248,700 | — | — |
| 2002-01-30 | $30.22 | $31.32 | 408,800 | — | — |
| 2002-01-29 | $29.72 | $30.80 | 561,000 | — | — |
| 2002-01-28 | $30.87 | $31.99 | 771,000 | — | — |
| 2002-01-25 | $29.98 | $31.07 | 880,700 | — | — |
| 2002-01-24 | $28.66 | $29.70 | 450,600 | — | — |
| 2002-01-23 | $28.24 | $29.27 | 648,800 | — | — |
| 2002-01-22 | $27.11 | $28.09 | 951,400 | — | — |
| 2002-01-18 | $28.20 | $29.22 | 526,600 | — | — |
| 2002-01-17 | $28.45 | $29.48 | 588,000 | — | — |
| 2002-01-16 | $28.48 | $29.51 | 421,200 | — | — |
| 2002-01-15 | $28.83 | $29.88 | 491,500 | — | — |
| 2002-01-14 | $29.14 | $30.20 | 801,700 | — | — |
| 2002-01-11 | $29.95 | $31.04 | 943,400 | — | — |
| 2002-01-10 | $31.35 | $32.49 | 613,500 | — | — |
| 2002-01-09 | $31.61 | $32.76 | 796,800 | — | — |
| 2002-01-08 | $32.39 | $33.57 | 364,700 | — | — |
| 2002-01-07 | $32.07 | $33.23 | 547,100 | — | — |
| 2002-01-04 | $32.61 | $33.79 | 597,500 | — | — |
| 2002-01-03 | $31.59 | $32.74 | 763,300 | — | — |
| 2002-01-02 | $30.69 | $31.80 | 498,500 | — | — |