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
- 1982-11-15 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 | $17.85 | $204.35 | 408,948 | — | — |
| 2002-12-30 | $18.00 | $206.06 | 209,367 | — | — |
| 2002-12-27 | $17.98 | $205.83 | 342,354 | — | — |
| 2002-12-26 | $18.20 | $208.32 | 226,722 | — | — |
| 2002-12-24 | $18.26 | $209.01 | 204,222 | — | — |
| 2002-12-23 | $18.33 | $209.91 | 468,680 | — | — |
| 2002-12-20 | $18.33 | $209.80 | 376,962 | — | — |
| 2002-12-19 | $18.11 | $207.30 | 761,089 | — | — |
| 2002-12-18 | $17.53 | $200.72 | 387,254 | — | — |
| 2002-12-17 | $17.76 | $203.33 | 352,040 | — | — |
| 2002-12-16 | $17.94 | $205.37 | 314,303 | — | — |
| 2002-12-13 | $17.81 | $203.90 | 346,087 | — | — |
| 2002-12-12 | $17.94 | $205.37 | 261,028 | — | — |
| 2002-12-11 | $17.99 | $205.94 | 229,346 | — | — |
| 2002-12-10 | $18.09 | $203.67 | 300,278 | — | — |
| 2002-12-09 | $17.98 | $202.45 | 429,229 | — | — |
| 2002-12-06 | $18.17 | $204.57 | 266,477 | — | — |
| 2002-12-05 | $18.12 | $204.01 | 325,503 | — | — |
| 2002-12-04 | $18.18 | $204.68 | 366,570 | — | — |
| 2002-12-03 | $18.17 | $204.57 | 1,438,531 | — | — |
| 2002-12-02 | $18.23 | $205.24 | 1,094,664 | — | — |
| 2002-11-29 | $18.16 | $204.45 | 1,036,647 | — | — |
| 2002-11-27 | $18.06 | $203.34 | 378,879 | — | — |
| 2002-11-26 | $17.57 | $197.87 | 336,300 | — | — |
| 2002-11-25 | $17.58 | $197.98 | 371,009 | — | — |
| 2002-11-22 | $17.68 | $199.10 | 430,540 | — | — |
| 2002-11-21 | $18.01 | $202.78 | 499,253 | — | — |
| 2002-11-20 | $17.71 | $199.43 | 305,222 | — | — |
| 2002-11-19 | $17.49 | $196.98 | 342,455 | — | — |
| 2002-11-18 | $17.51 | $197.20 | 375,852 | — | — |
| 2002-11-15 | $17.55 | $197.65 | 401,683 | — | — |
| 2002-11-14 | $17.46 | $196.64 | 807,704 | — | — |
| 2002-11-13 | $17.53 | $197.42 | 738,184 | — | — |
| 2002-11-12 | $17.62 | $198.43 | 753,925 | — | — |
| 2002-11-11 | $17.68 | $199.10 | 705,392 | — | — |
| 2002-11-08 | $18.10 | $203.78 | 678,956 | — | — |
| 2002-11-07 | $17.99 | $202.56 | 619,627 | — | — |
| 2002-11-06 | $17.93 | $201.89 | 356,278 | — | — |
| 2002-11-05 | $17.82 | $200.66 | 453,344 | — | — |
| 2002-11-04 | $17.70 | $199.32 | 575,433 | — | — |
| 2002-11-01 | $17.32 | $195.08 | 492,291 | — | — |
| 2002-10-31 | $17.20 | $193.63 | 606,207 | — | — |
| 2002-10-30 | $17.55 | $197.65 | 282,217 | — | — |
| 2002-10-29 | $17.41 | $196.08 | 272,531 | — | — |
| 2002-10-28 | $17.67 | $198.99 | 213,908 | — | — |
| 2002-10-25 | $17.65 | $198.76 | 571,195 | — | — |
| 2002-10-24 | $17.46 | $196.64 | 1,178,613 | — | — |
| 2002-10-23 | $17.27 | $194.52 | 521,048 | — | — |
| 2002-10-22 | $17.10 | $192.51 | 369,092 | — | — |
| 2002-10-21 | $16.87 | $189.95 | 1,402,813 | — | — |
| 2002-10-18 | $16.86 | $189.83 | 228,337 | — | — |
| 2002-10-17 | $16.81 | $189.28 | 464,241 | — | — |
| 2002-10-16 | $16.47 | $185.48 | 277,980 | — | — |
| 2002-10-15 | $16.71 | $188.16 | 348,912 | — | — |
| 2002-10-14 | $16.05 | $180.68 | 200,892 | — | — |
| 2002-10-11 | $16.20 | $182.47 | 453,848 | — | — |
| 2002-10-10 | $15.80 | $177.89 | 632,643 | — | — |
| 2002-10-09 | $15.28 | $172.09 | 477,459 | — | — |
| 2002-10-08 | $15.84 | $178.34 | 1,197,683 | — | — |
| 2002-10-07 | $17.08 | $192.29 | 443,960 | — | — |
| 2002-10-04 | $17.16 | $193.18 | 649,695 | — | — |
| 2002-10-03 | $17.47 | $196.75 | 391,492 | — | — |
| 2002-10-02 | $17.52 | $197.31 | 263,954 | — | — |
| 2002-10-01 | $17.76 | $199.99 | 526,194 | — | — |
| 2002-09-30 | $17.54 | $197.53 | 409,149 | — | — |
| 2002-09-27 | $17.59 | $198.09 | 434,173 | — | — |
| 2002-09-26 | $17.69 | $199.21 | 362,231 | — | — |
| 2002-09-25 | $17.46 | $196.64 | 262,441 | — | — |
| 2002-09-24 | $17.29 | $194.74 | 307,442 | — | — |
| 2002-09-23 | $17.63 | $198.54 | 435,585 | — | — |
| 2002-09-20 | $17.76 | $199.99 | 412,580 | — | — |
| 2002-09-19 | $17.61 | $198.32 | 250,333 | — | — |
| 2002-09-18 | $17.55 | $197.65 | 181,115 | — | — |
| 2002-09-17 | $17.52 | $197.31 | 215,825 | — | — |
| 2002-09-16 | $17.60 | $198.20 | 201,094 | — | — |
| 2002-09-13 | $17.51 | $197.20 | 154,781 | — | — |
| 2002-09-12 | $17.44 | $196.42 | 364,854 | — | — |
| 2002-09-11 | $17.78 | $200.21 | 446,079 | — | — |
| 2002-09-10 | $18.09 | $200.32 | 291,197 | — | — |
| 2002-09-09 | $18.18 | $201.31 | 293,720 | — | — |
| 2002-09-06 | $18.00 | $199.34 | 202,607 | — | — |
| 2002-09-05 | $17.99 | $199.23 | 278,181 | — | — |
| 2002-09-04 | $18.04 | $199.78 | 355,874 | — | — |
| 2002-09-03 | $18.01 | $199.45 | 382,512 | — | — |
| 2002-08-30 | $18.00 | $199.34 | 404,710 | — | — |
| 2002-08-29 | $17.91 | $198.35 | 327,017 | — | — |
| 2002-08-28 | $17.72 | $196.26 | 257,295 | — | — |
| 2002-08-27 | $17.61 | $195.06 | 200,589 | — | — |
| 2002-08-26 | $17.85 | $197.69 | 144,085 | — | — |
| 2002-08-23 | $17.55 | $194.40 | 139,040 | — | — |
| 2002-08-22 | $17.77 | $196.81 | 249,627 | — | — |
| 2002-08-21 | $17.58 | $194.73 | 606,510 | — | — |
| 2002-08-20 | $17.71 | $196.15 | 317,835 | — | — |
| 2002-08-19 | $17.94 | $198.68 | 515,599 | — | — |
| 2002-08-16 | $17.62 | $195.17 | 844,331 | — | — |
| 2002-08-15 | $17.76 | $196.70 | 375,348 | — | — |
| 2002-08-14 | $17.64 | $195.39 | 372,422 | — | — |
| 2002-08-13 | $17.49 | $193.74 | 661,702 | — | — |
| 2002-08-12 | $17.15 | $189.90 | 852,504 | — | — |
| 2002-08-09 | $16.85 | $186.60 | 521,956 | — | — |
| 2002-08-08 | $16.54 | $183.20 | 838,176 | — | — |
| 2002-08-07 | $16.33 | $180.90 | 2,740,848 | — | — |
| 2002-08-06 | $16.03 | $177.49 | 272,127 | — | — |
| 2002-08-05 | $15.76 | $174.53 | 247,508 | — | — |
| 2002-08-02 | $16.07 | $177.93 | 201,699 | — | — |
| 2002-08-01 | $16.20 | $179.47 | 224,200 | — | — |
| 2002-07-31 | $16.38 | $181.44 | 349,114 | — | — |
| 2002-07-30 | $15.88 | $175.85 | 250,636 | — | — |
| 2002-07-29 | $15.93 | $176.40 | 239,234 | — | — |
| 2002-07-26 | $15.11 | $167.39 | 329,035 | — | — |
| 2002-07-25 | $15.61 | $172.88 | 574,525 | — | — |
| 2002-07-24 | $15.78 | $174.75 | 423,074 | — | — |
| 2002-07-23 | $15.16 | $167.94 | 429,027 | — | — |
| 2002-07-22 | $15.98 | $176.94 | 654,034 | — | — |
| 2002-07-19 | $16.52 | $182.98 | 448,198 | — | — |
| 2002-07-18 | $17.08 | $189.13 | 226,621 | — | — |
| 2002-07-17 | $16.93 | $187.48 | 221,475 | — | — |
| 2002-07-16 | $17.14 | $189.79 | 223,292 | — | — |
| 2002-07-15 | $16.98 | $188.03 | 736,469 | — | — |
| 2002-07-12 | $17.78 | $196.92 | 183,436 | — | — |
| 2002-07-11 | $17.98 | $199.12 | 260,726 | — | — |
| 2002-07-10 | $17.84 | $197.58 | 327,824 | — | — |
| 2002-07-09 | $18.26 | $202.19 | 488,558 | — | — |
| 2002-07-08 | $18.22 | $201.75 | 527,203 | — | — |
| 2002-07-05 | $18.41 | $203.95 | 491,787 | — | — |
| 2002-07-03 | $17.44 | $193.19 | 415,405 | — | — |
| 2002-07-02 | $17.18 | $190.23 | 537,494 | — | — |
| 2002-07-01 | $17.01 | $188.36 | 173,043 | — | — |
| 2002-06-28 | $17.26 | $191.21 | 1,137,042 | — | — |
| 2002-06-27 | $16.47 | $182.43 | 334,383 | — | — |
| 2002-06-26 | $16.27 | $180.24 | 317,936 | — | — |
| 2002-06-25 | $16.59 | $183.75 | 231,061 | — | — |
| 2002-06-24 | $16.52 | $182.98 | 486,035 | — | — |
| 2002-06-21 | $16.90 | $187.15 | 232,171 | — | — |
| 2002-06-20 | $17.19 | $190.34 | 210,881 | — | — |
| 2002-06-19 | $17.20 | $190.45 | 320,660 | — | — |
| 2002-06-18 | $17.82 | $197.36 | 160,229 | — | — |
| 2002-06-17 | $17.74 | $196.48 | 298,765 | — | — |
| 2002-06-14 | $17.46 | $193.41 | 428,623 | — | — |
| 2002-06-13 | $17.38 | $192.53 | 275,962 | — | — |
| 2002-06-12 | $18.11 | $200.54 | 545,365 | — | — |
| 2002-06-11 | $17.83 | $194.18 | 151,754 | — | — |
| 2002-06-10 | $17.74 | $193.21 | 295,637 | — | — |
| 2002-06-07 | $18.20 | $198.17 | 296,141 | — | — |
| 2002-06-06 | $18.43 | $200.76 | 207,955 | — | — |
| 2002-06-05 | $18.60 | $202.60 | 279,493 | — | — |
| 2002-06-04 | $18.60 | $202.60 | 275,356 | — | — |
| 2002-06-03 | $18.64 | $203.03 | 542,338 | — | — |
| 2002-05-31 | $18.34 | $199.79 | 2,848,911 | — | — |
| 2002-05-30 | $17.32 | $188.67 | 5,104,228 | — | — |
| 2002-05-29 | $16.91 | $184.14 | 1,112,322 | — | — |
| 2002-05-28 | $16.73 | $182.20 | 433,466 | — | — |
| 2002-05-24 | $16.62 | $181.01 | 635,771 | — | — |
| 2002-05-23 | $16.64 | $181.23 | 200,488 | — | — |
| 2002-05-22 | $16.66 | $181.44 | 576,845 | — | — |
| 2002-05-21 | $16.91 | $184.14 | 189,894 | — | — |
| 2002-05-20 | $17.21 | $187.38 | 120,374 | — | — |
| 2002-05-17 | $17.14 | $186.62 | 818,904 | — | — |
| 2002-05-16 | $16.96 | $184.68 | 2,012,854 | — | — |
| 2002-05-15 | $16.78 | $182.74 | 152,056 | — | — |
| 2002-05-14 | $16.65 | $181.33 | 448,299 | — | — |
| 2002-05-13 | $16.61 | $180.90 | 160,128 | — | — |
| 2002-05-10 | $16.65 | $181.33 | 205,231 | — | — |
| 2002-05-09 | $16.60 | $180.79 | 259,616 | — | — |
| 2002-05-08 | $16.93 | $184.36 | 266,981 | — | — |
| 2002-05-07 | $16.35 | $178.10 | 183,941 | — | — |
| 2002-05-06 | $16.30 | $177.56 | 189,288 | — | — |
| 2002-05-03 | $16.50 | $179.71 | 337,107 | — | — |
| 2002-05-02 | $17.15 | $186.73 | 522,864 | — | — |
| 2002-05-01 | $17.41 | $189.64 | 196,452 | — | — |
| 2002-04-30 | $17.33 | $188.78 | 424,083 | — | — |
| 2002-04-29 | $16.95 | $184.57 | 702,970 | — | — |
| 2002-04-26 | $17.14 | $186.62 | 1,137,547 | — | — |
| 2002-04-25 | $17.30 | $188.46 | 1,047,947 | — | — |
| 2002-04-24 | $17.38 | $189.32 | 2,393,752 | — | — |
| 2002-04-23 | $14.47 | $157.59 | 215,522 | — | — |
| 2002-04-22 | $14.57 | $158.67 | 296,041 | — | — |
| 2002-04-19 | $15.25 | $166.11 | 338,116 | — | — |
| 2002-04-18 | $15.21 | $165.68 | 295,839 | — | — |
| 2002-04-17 | $15.25 | $166.11 | 478,468 | — | — |
| 2002-04-16 | $14.95 | $162.77 | 392,501 | — | — |
| 2002-04-15 | $15.47 | $168.49 | 365,157 | — | — |
| 2002-04-12 | $15.01 | $163.52 | 505,711 | — | — |
| 2002-04-11 | $15.03 | $163.74 | 700,750 | — | — |
| 2002-04-10 | $15.60 | $169.89 | 470,093 | — | — |
| 2002-04-09 | $16.46 | $179.28 | 758,667 | — | — |
| 2002-04-08 | $15.87 | $172.81 | 786,314 | — | — |
| 2002-04-05 | $17.44 | $189.97 | 224,906 | — | — |
| 2002-04-04 | $17.71 | $192.88 | 240,848 | — | — |
| 2002-04-03 | $17.89 | $194.83 | 357,186 | — | — |
| 2002-04-02 | $17.99 | $195.90 | 491,383 | — | — |
| 2002-04-01 | $17.39 | $189.43 | 331,860 | — | — |
| 2002-03-28 | $17.46 | $190.18 | 344,069 | — | — |
| 2002-03-27 | $17.34 | $188.89 | 509,545 | — | — |
| 2002-03-26 | $17.58 | $191.48 | 1,203,434 | — | — |
| 2002-03-25 | $18.53 | $201.84 | 1,990,959 | — | — |
| 2002-03-22 | $19.71 | $214.69 | 686,624 | — | — |
| 2002-03-21 | $20.37 | $221.81 | 630,625 | — | — |
| 2002-03-20 | $20.95 | $228.18 | 76,684 | — | — |
| 2002-03-19 | $21.10 | $229.80 | 142,370 | — | — |
| 2002-03-18 | $21.31 | $232.06 | 115,934 | — | — |
| 2002-03-15 | $21.52 | $234.33 | 158,312 | — | — |
| 2002-03-14 | $21.59 | $235.09 | 1,538,927 | — | — |
| 2002-03-13 | $21.34 | $232.39 | 1,159,745 | — | — |
| 2002-03-12 | $21.41 | $229.90 | 502,684 | — | — |
| 2002-03-11 | $21.41 | $229.90 | 98,680 | — | — |
| 2002-03-08 | $21.45 | $230.33 | 114,017 | — | — |
| 2002-03-07 | $21.41 | $229.90 | 437,906 | — | — |
| 2002-03-06 | $21.61 | $232.03 | 231,565 | — | — |
| 2002-03-05 | $21.26 | $228.31 | 197,058 | — | — |
| 2002-03-04 | $21.53 | $231.18 | 146,406 | — | — |
| 2002-03-01 | $21.24 | $228.10 | 320,055 | — | — |
| 2002-02-28 | $20.68 | $222.13 | 317,431 | — | — |
| 2002-02-27 | $20.74 | $222.77 | 207,551 | — | — |
| 2002-02-26 | $20.59 | $221.18 | 114,521 | — | — |
| 2002-02-25 | $20.58 | $221.07 | 402,086 | — | — |
| 2002-02-22 | $20.26 | $217.56 | 206,946 | — | — |
| 2002-02-21 | $20.42 | $219.26 | 137,628 | — | — |
| 2002-02-20 | $20.58 | $221.07 | 183,537 | — | — |
| 2002-02-19 | $20.65 | $221.82 | 292,005 | — | — |
| 2002-02-15 | $20.47 | $219.79 | 222,686 | — | — |
| 2002-02-14 | $20.32 | $218.20 | 223,493 | — | — |
| 2002-02-13 | $20.75 | $222.88 | 263,954 | — | — |
| 2002-02-12 | $21.02 | $225.75 | 125,721 | — | — |
| 2002-02-11 | $21.17 | $227.35 | 100,093 | — | — |
| 2002-02-08 | $21.02 | $225.75 | 153,166 | — | — |
| 2002-02-07 | $21.27 | $228.41 | 332,970 | — | — |
| 2002-02-06 | $20.86 | $224.05 | 155,991 | — | — |
| 2002-02-05 | $21.16 | $227.24 | 209,166 | — | — |
| 2002-02-04 | $21.64 | $232.35 | 254,571 | — | — |
| 2002-02-01 | $22.02 | $236.50 | 194,838 | — | — |
| 2002-01-31 | $21.76 | $233.74 | 131,675 | — | — |
| 2002-01-30 | $21.70 | $233.10 | 269,201 | — | — |
| 2002-01-29 | $21.14 | $227.03 | 255,882 | — | — |
| 2002-01-28 | $21.18 | $227.46 | 300,278 | — | — |
| 2002-01-25 | $21.16 | $227.24 | 156,496 | — | — |
| 2002-01-24 | $21.45 | $230.33 | 314,404 | — | — |
| 2002-01-23 | $21.54 | $231.29 | 226,722 | — | — |
| 2002-01-22 | $21.50 | $230.86 | 259,717 | — | — |
| 2002-01-18 | $21.76 | $233.74 | 186,362 | — | — |
| 2002-01-17 | $22.08 | $237.14 | 123,703 | — | — |
| 2002-01-16 | $21.81 | $234.27 | 382,108 | — | — |
| 2002-01-15 | $22.03 | $236.61 | 200,892 | — | — |
| 2002-01-14 | $22.17 | $238.10 | 154,680 | — | — |
| 2002-01-11 | $22.18 | $238.21 | 74,262 | — | — |
| 2002-01-10 | $22.08 | $237.14 | 253,360 | — | — |
| 2002-01-09 | $22.11 | $237.46 | 264,863 | — | — |
| 2002-01-08 | $22.59 | $242.57 | 189,793 | — | — |
| 2002-01-07 | $22.89 | $245.87 | 428,018 | — | — |
| 2002-01-04 | $22.53 | $241.93 | 199,580 | — | — |
| 2002-01-03 | $22.60 | $242.68 | 298,563 | — | — |
| 2002-01-02 | $22.15 | $237.89 | 220,366 | — | — |