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
- 1990-03-26 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 | $18.98 | $19.72 | 4,824,800 | — | — |
| 2002-12-30 | $18.79 | $19.52 | 1,890,000 | — | — |
| 2002-12-27 | $18.71 | $19.43 | 1,915,600 | — | — |
| 2002-12-26 | $18.83 | $19.55 | 1,982,800 | — | — |
| 2002-12-24 | $18.73 | $19.45 | 1,284,400 | — | — |
| 2002-12-23 | $18.87 | $19.60 | 3,084,400 | — | — |
| 2002-12-20 | $18.58 | $19.29 | 4,001,200 | — | — |
| 2002-12-19 | $17.97 | $18.67 | 2,662,800 | — | — |
| 2002-12-18 | $18.12 | $18.82 | 2,077,200 | — | — |
| 2002-12-17 | $18.29 | $19.00 | 2,575,600 | — | — |
| 2002-12-16 | $18.20 | $18.91 | 6,688,800 | — | — |
| 2002-12-13 | $18.28 | $18.99 | 3,425,600 | — | — |
| 2002-12-12 | $19.00 | $19.74 | 2,545,200 | — | — |
| 2002-12-11 | $18.69 | $19.42 | 4,015,600 | — | — |
| 2002-12-10 | $18.96 | $19.70 | 2,268,000 | — | — |
| 2002-12-09 | $18.91 | $19.64 | 1,914,400 | — | — |
| 2002-12-06 | $19.01 | $19.75 | 2,298,800 | — | — |
| 2002-12-05 | $18.77 | $19.50 | 1,323,600 | — | — |
| 2002-12-04 | $18.89 | $19.62 | 2,821,600 | — | — |
| 2002-12-03 | $18.90 | $19.63 | 3,334,800 | — | — |
| 2002-12-02 | $19.17 | $19.92 | 3,089,200 | — | — |
| 2002-11-29 | $19.43 | $20.18 | 2,417,200 | — | — |
| 2002-11-27 | $19.63 | $20.39 | 3,919,200 | — | — |
| 2002-11-26 | $19.32 | $20.07 | 2,398,400 | — | — |
| 2002-11-25 | $19.82 | $20.59 | 3,068,000 | — | — |
| 2002-11-22 | $19.80 | $20.57 | 2,478,400 | — | — |
| 2002-11-21 | $19.74 | $20.50 | 3,292,400 | — | — |
| 2002-11-20 | $19.56 | $20.32 | 2,710,400 | — | — |
| 2002-11-19 | $19.31 | $20.06 | 2,534,800 | — | — |
| 2002-11-18 | $19.16 | $19.90 | 3,484,400 | — | — |
| 2002-11-15 | $19.26 | $20.01 | 4,140,800 | — | — |
| 2002-11-14 | $19.13 | $19.87 | 5,556,000 | — | — |
| 2002-11-13 | $18.80 | $19.52 | 4,607,600 | — | — |
| 2002-11-12 | $18.75 | $19.47 | 4,246,000 | — | — |
| 2002-11-11 | $18.60 | $19.32 | 3,221,200 | — | — |
| 2002-11-08 | $19.00 | $19.73 | 3,576,800 | — | — |
| 2002-11-07 | $19.07 | $19.81 | 7,932,800 | — | — |
| 2002-11-06 | $18.84 | $19.57 | 3,959,200 | — | — |
| 2002-11-05 | $18.85 | $19.58 | 3,545,200 | — | — |
| 2002-11-04 | $19.12 | $19.86 | 3,884,800 | — | — |
| 2002-11-01 | $19.26 | $20.01 | 3,016,400 | — | — |
| 2002-10-31 | $18.80 | $19.53 | 3,492,800 | — | — |
| 2002-10-30 | $19.16 | $19.90 | 3,544,400 | — | — |
| 2002-10-29 | $18.87 | $19.60 | 3,185,200 | — | — |
| 2002-10-28 | $18.75 | $19.48 | 5,512,800 | — | — |
| 2002-10-25 | $18.80 | $19.53 | 5,326,800 | — | — |
| 2002-10-24 | $18.21 | $18.92 | 3,260,400 | — | — |
| 2002-10-23 | $18.66 | $19.38 | 4,378,800 | — | — |
| 2002-10-22 | $18.21 | $18.92 | 7,107,600 | — | — |
| 2002-10-21 | $18.88 | $19.61 | 11,916,800 | — | — |
| 2002-10-18 | $17.58 | $18.26 | 3,279,600 | — | — |
| 2002-10-17 | $17.50 | $18.18 | 3,806,800 | — | — |
| 2002-10-16 | $17.40 | $18.07 | 6,118,000 | — | — |
| 2002-10-15 | $17.46 | $18.14 | 4,857,600 | — | — |
| 2002-10-14 | $17.16 | $17.83 | 2,639,200 | — | — |
| 2002-10-11 | $16.84 | $17.49 | 3,550,800 | — | — |
| 2002-10-10 | $16.45 | $17.09 | 7,168,800 | — | — |
| 2002-10-09 | $16.69 | $17.34 | 4,745,200 | — | — |
| 2002-10-08 | $17.03 | $17.68 | 4,353,200 | — | — |
| 2002-10-07 | $16.31 | $16.94 | 3,358,000 | — | — |
| 2002-10-04 | $16.84 | $17.49 | 3,966,000 | — | — |
| 2002-10-03 | $17.21 | $17.87 | 4,505,600 | — | — |
| 2002-10-02 | $17.02 | $17.68 | 5,265,200 | — | — |
| 2002-10-01 | $17.50 | $18.18 | 2,828,000 | — | — |
| 2002-09-30 | $17.29 | $17.95 | 6,895,200 | — | — |
| 2002-09-27 | $17.40 | $18.07 | 4,990,000 | — | — |
| 2002-09-26 | $17.52 | $18.20 | 7,276,800 | — | — |
| 2002-09-25 | $16.91 | $17.56 | 4,553,200 | — | — |
| 2002-09-24 | $16.50 | $17.14 | 3,144,800 | — | — |
| 2002-09-23 | $16.51 | $17.15 | 2,630,400 | — | — |
| 2002-09-20 | $16.57 | $17.21 | 5,549,200 | — | — |
| 2002-09-19 | $16.13 | $16.75 | 3,074,800 | — | — |
| 2002-09-18 | $16.42 | $17.05 | 4,284,800 | — | — |
| 2002-09-17 | $16.26 | $16.89 | 3,450,800 | — | — |
| 2002-09-16 | $16.65 | $17.30 | 3,332,400 | — | — |
| 2002-09-13 | $16.48 | $17.11 | 2,520,000 | — | — |
| 2002-09-12 | $16.55 | $17.19 | 2,647,600 | — | — |
| 2002-09-11 | $16.69 | $17.33 | 5,072,800 | — | — |
| 2002-09-10 | $17.08 | $17.74 | 5,771,600 | — | — |
| 2002-09-09 | $16.27 | $16.90 | 1,582,400 | — | — |
| 2002-09-06 | $16.06 | $16.68 | 1,502,800 | — | — |
| 2002-09-05 | $15.85 | $16.46 | 1,868,400 | — | — |
| 2002-09-04 | $16.08 | $16.70 | 3,428,400 | — | — |
| 2002-09-03 | $15.67 | $16.27 | 4,653,200 | — | — |
| 2002-08-30 | $16.17 | $16.80 | 1,892,800 | — | — |
| 2002-08-29 | $16.34 | $16.98 | 3,016,400 | — | — |
| 2002-08-28 | $16.22 | $16.85 | 2,809,600 | — | — |
| 2002-08-27 | $16.33 | $16.96 | 3,527,200 | — | — |
| 2002-08-26 | $16.29 | $16.92 | 2,549,200 | — | — |
| 2002-08-23 | $16.53 | $17.17 | 2,599,200 | — | — |
| 2002-08-22 | $16.63 | $17.28 | 2,724,800 | — | — |
| 2002-08-21 | $16.30 | $16.93 | 2,349,200 | — | — |
| 2002-08-20 | $16.27 | $16.90 | 3,322,800 | — | — |
| 2002-08-19 | $16.41 | $17.05 | 3,558,000 | — | — |
| 2002-08-16 | $16.36 | $16.99 | 5,464,800 | — | — |
| 2002-08-15 | $15.88 | $16.50 | 4,615,600 | — | — |
| 2002-08-14 | $14.95 | $15.53 | 2,484,400 | — | — |
| 2002-08-13 | $14.62 | $15.18 | 2,353,200 | — | — |
| 2002-08-12 | $14.63 | $15.20 | 1,814,400 | — | — |
| 2002-08-09 | $14.79 | $15.37 | 2,260,400 | — | — |
| 2002-08-08 | $14.78 | $15.35 | 3,496,000 | — | — |
| 2002-08-07 | $14.48 | $15.04 | 3,169,600 | — | — |
| 2002-08-06 | $14.48 | $15.04 | 3,223,600 | — | — |
| 2002-08-05 | $13.75 | $14.29 | 2,992,400 | — | — |
| 2002-08-02 | $13.74 | $14.27 | 2,842,400 | — | — |
| 2002-08-01 | $14.32 | $14.87 | 2,295,200 | — | — |
| 2002-07-31 | $14.56 | $15.13 | 3,451,200 | — | — |
| 2002-07-30 | $14.38 | $14.93 | 5,736,400 | — | — |
| 2002-07-29 | $14.51 | $15.07 | 5,489,600 | — | — |
| 2002-07-26 | $13.29 | $13.80 | 3,647,200 | — | — |
| 2002-07-25 | $13.42 | $13.94 | 6,627,600 | — | — |
| 2002-07-24 | $13.28 | $13.79 | 7,854,000 | — | — |
| 2002-07-23 | $12.39 | $12.87 | 13,618,800 | — | — |
| 2002-07-22 | $13.07 | $13.58 | 6,161,200 | — | — |
| 2002-07-19 | $13.08 | $13.58 | 5,820,000 | — | — |
| 2002-07-18 | $13.61 | $14.14 | 2,664,400 | — | — |
| 2002-07-17 | $13.82 | $14.36 | 4,906,400 | — | — |
| 2002-07-16 | $13.96 | $14.50 | 2,883,200 | — | — |
| 2002-07-15 | $14.28 | $14.83 | 4,249,200 | — | — |
| 2002-07-12 | $14.29 | $14.85 | 2,406,400 | — | — |
| 2002-07-11 | $14.41 | $14.97 | 3,587,200 | — | — |
| 2002-07-10 | $14.17 | $14.72 | 4,396,400 | — | — |
| 2002-07-09 | $14.56 | $15.13 | 4,378,800 | — | — |
| 2002-07-08 | $14.89 | $15.47 | 4,806,400 | — | — |
| 2002-07-05 | $14.53 | $15.09 | 1,158,800 | — | — |
| 2002-07-03 | $14.06 | $14.61 | 5,555,200 | — | — |
| 2002-07-02 | $13.44 | $13.96 | 4,084,400 | — | — |
| 2002-07-01 | $13.55 | $14.07 | 3,017,200 | — | — |
| 2002-06-28 | $14.18 | $14.72 | 2,630,800 | — | — |
| 2002-06-27 | $13.92 | $14.46 | 3,628,800 | — | — |
| 2002-06-26 | $13.75 | $14.29 | 5,404,400 | — | — |
| 2002-06-25 | $13.95 | $14.49 | 4,159,200 | — | — |
| 2002-06-24 | $14.35 | $14.91 | 2,452,800 | — | — |
| 2002-06-21 | $14.50 | $15.06 | 3,403,600 | — | — |
| 2002-06-20 | $14.59 | $15.15 | 1,514,400 | — | — |
| 2002-06-19 | $14.65 | $15.22 | 10,968,400 | — | — |
| 2002-06-18 | $14.50 | $15.06 | 2,155,600 | — | — |
| 2002-06-17 | $14.79 | $15.36 | 2,481,600 | — | — |
| 2002-06-14 | $14.30 | $14.85 | 3,091,200 | — | — |
| 2002-06-13 | $14.22 | $14.77 | 6,250,800 | — | — |
| 2002-06-12 | $14.68 | $15.24 | 10,706,400 | — | — |
| 2002-06-11 | $15.06 | $15.65 | 9,952,400 | — | — |
| 2002-06-10 | $15.54 | $16.14 | 1,659,200 | — | — |
| 2002-06-07 | $15.35 | $15.94 | 3,598,400 | — | — |
| 2002-06-06 | $15.18 | $15.77 | 1,754,400 | — | — |
| 2002-06-05 | $15.25 | $15.84 | 2,608,800 | — | — |
| 2002-06-04 | $15.16 | $15.74 | 4,762,000 | — | — |
| 2002-06-03 | $15.22 | $15.80 | 4,766,000 | — | — |
| 2002-05-31 | $15.63 | $16.23 | 2,318,800 | — | — |
| 2002-05-30 | $15.27 | $15.86 | 1,912,400 | — | — |
| 2002-05-29 | $15.42 | $16.01 | 1,618,000 | — | — |
| 2002-05-28 | $15.19 | $15.78 | 1,392,400 | — | — |
| 2002-05-24 | $15.45 | $16.05 | 1,212,800 | — | — |
| 2002-05-23 | $15.48 | $16.08 | 2,333,600 | — | — |
| 2002-05-22 | $15.25 | $15.84 | 1,950,000 | — | — |
| 2002-05-21 | $15.38 | $15.97 | 3,363,200 | — | — |
| 2002-05-20 | $15.93 | $16.55 | 2,462,800 | — | — |
| 2002-05-17 | $16.11 | $16.73 | 2,714,400 | — | — |
| 2002-05-16 | $15.94 | $16.56 | 3,942,000 | — | — |
| 2002-05-15 | $16.03 | $16.65 | 2,057,600 | — | — |
| 2002-05-14 | $15.90 | $16.51 | 3,474,800 | — | — |
| 2002-05-13 | $15.83 | $16.44 | 2,144,400 | — | — |
| 2002-05-10 | $15.47 | $16.07 | 2,793,200 | — | — |
| 2002-05-09 | $15.43 | $16.03 | 3,061,200 | — | — |
| 2002-05-08 | $15.55 | $16.15 | 3,278,800 | — | — |
| 2002-05-07 | $15.49 | $16.09 | 2,124,400 | — | — |
| 2002-05-06 | $15.51 | $16.11 | 2,294,400 | — | — |
| 2002-05-03 | $15.79 | $16.40 | 2,065,200 | — | — |
| 2002-05-02 | $15.80 | $16.41 | 2,732,000 | — | — |
| 2002-05-01 | $15.70 | $16.31 | 4,290,800 | — | — |
| 2002-04-30 | $15.74 | $16.35 | 4,491,600 | — | — |
| 2002-04-29 | $15.19 | $15.78 | 3,289,600 | — | — |
| 2002-04-26 | $15.13 | $15.71 | 3,224,400 | — | — |
| 2002-04-25 | $14.96 | $15.53 | 3,833,600 | — | — |
| 2002-04-24 | $14.81 | $15.38 | 7,666,800 | — | — |
| 2002-04-23 | $14.72 | $15.29 | 12,212,800 | — | — |
| 2002-04-22 | $13.54 | $14.07 | 5,563,600 | — | — |
| 2002-04-19 | $13.44 | $13.96 | 4,804,800 | — | — |
| 2002-04-18 | $13.50 | $14.02 | 8,601,600 | — | — |
| 2002-04-17 | $13.91 | $14.45 | 7,248,400 | — | — |
| 2002-04-16 | $13.96 | $14.50 | 7,155,600 | — | — |
| 2002-04-15 | $14.59 | $15.15 | 4,599,200 | — | — |
| 2002-04-12 | $14.23 | $14.78 | 6,962,400 | — | — |
| 2002-04-11 | $14.57 | $15.13 | 10,214,400 | — | — |
| 2002-04-10 | $15.01 | $15.59 | 3,744,400 | — | — |
| 2002-04-09 | $14.91 | $15.48 | 2,630,000 | — | — |
| 2002-04-08 | $14.84 | $15.41 | 2,535,200 | — | — |
| 2002-04-05 | $14.81 | $15.38 | 3,930,000 | — | — |
| 2002-04-04 | $14.55 | $15.11 | 5,702,800 | — | — |
| 2002-04-03 | $14.53 | $15.10 | 14,354,400 | — | — |
| 2002-04-02 | $15.29 | $15.88 | 2,193,200 | — | — |
| 2002-04-01 | $15.41 | $16.01 | 2,492,000 | — | — |
| 2002-03-28 | $15.58 | $16.18 | 2,558,400 | — | — |
| 2002-03-27 | $15.47 | $16.06 | 3,834,800 | — | — |
| 2002-03-26 | $15.20 | $15.79 | 3,492,800 | — | — |
| 2002-03-25 | $15.27 | $15.86 | 2,611,200 | — | — |
| 2002-03-22 | $15.61 | $16.22 | 2,962,800 | — | — |
| 2002-03-21 | $15.48 | $16.07 | 3,484,800 | — | — |
| 2002-03-20 | $15.46 | $16.06 | 2,821,600 | — | — |
| 2002-03-19 | $15.50 | $16.10 | 3,958,400 | — | — |
| 2002-03-18 | $15.38 | $15.97 | 5,866,000 | — | — |
| 2002-03-15 | $15.69 | $16.30 | 4,349,600 | — | — |
| 2002-03-14 | $15.57 | $16.17 | 7,243,200 | — | — |
| 2002-03-13 | $15.42 | $16.01 | 10,814,000 | — | — |
| 2002-03-12 | $15.72 | $16.33 | 7,958,000 | — | — |
| 2002-03-11 | $16.00 | $16.62 | 6,510,400 | — | — |
| 2002-03-08 | $16.96 | $17.62 | 3,158,000 | — | — |
| 2002-03-07 | $16.80 | $17.45 | 2,787,200 | — | — |
| 2002-03-06 | $16.84 | $17.49 | 4,017,600 | — | — |
| 2002-03-05 | $16.56 | $17.20 | 4,122,000 | — | — |
| 2002-03-04 | $17.52 | $18.20 | 2,500,400 | — | — |
| 2002-03-01 | $16.90 | $17.55 | 2,614,800 | — | — |
| 2002-02-28 | $16.88 | $17.53 | 4,136,000 | — | — |
| 2002-02-27 | $16.94 | $17.59 | 4,428,400 | — | — |
| 2002-02-26 | $16.78 | $17.43 | 3,752,000 | — | — |
| 2002-02-25 | $16.85 | $17.51 | 3,768,000 | — | — |
| 2002-02-22 | $16.45 | $17.09 | 2,339,200 | — | — |
| 2002-02-21 | $16.39 | $17.02 | 5,093,600 | — | — |
| 2002-02-20 | $16.48 | $17.12 | 3,541,600 | — | — |
| 2002-02-19 | $16.20 | $16.82 | 3,688,000 | — | — |
| 2002-02-15 | $15.90 | $16.51 | 4,502,400 | — | — |
| 2002-02-14 | $15.85 | $16.46 | 2,371,200 | — | — |
| 2002-02-13 | $15.70 | $16.30 | 2,888,000 | — | — |
| 2002-02-12 | $15.61 | $16.21 | 3,046,000 | — | — |
| 2002-02-11 | $15.90 | $16.52 | 2,656,000 | — | — |
| 2002-02-08 | $15.80 | $16.41 | 3,908,400 | — | — |
| 2002-02-07 | $15.34 | $15.93 | 6,395,600 | — | — |
| 2002-02-06 | $15.44 | $16.04 | 4,509,200 | — | — |
| 2002-02-05 | $15.32 | $15.91 | 4,340,000 | — | — |
| 2002-02-04 | $15.74 | $16.35 | 4,068,800 | — | — |
| 2002-02-01 | $16.11 | $16.74 | 3,063,600 | — | — |
| 2002-01-31 | $16.45 | $17.09 | 4,006,400 | — | — |
| 2002-01-30 | $15.95 | $16.57 | 4,824,400 | — | — |
| 2002-01-29 | $15.40 | $15.99 | 5,240,400 | — | — |
| 2002-01-28 | $15.54 | $16.14 | 7,542,800 | — | — |
| 2002-01-25 | $16.08 | $16.70 | 13,584,800 | — | — |
| 2002-01-24 | $15.88 | $16.49 | 23,078,800 | — | — |
| 2002-01-23 | $17.11 | $17.77 | 2,630,800 | — | — |
| 2002-01-22 | $17.00 | $17.66 | 2,560,800 | — | — |
| 2002-01-18 | $17.00 | $17.66 | 4,088,800 | — | — |
| 2002-01-17 | $17.03 | $17.69 | 3,481,200 | — | — |
| 2002-01-16 | $17.01 | $17.67 | 6,519,600 | — | — |
| 2002-01-15 | $16.71 | $17.36 | 5,050,000 | — | — |
| 2002-01-14 | $16.40 | $17.03 | 4,463,600 | — | — |
| 2002-01-11 | $16.58 | $17.22 | 2,507,200 | — | — |
| 2002-01-10 | $16.73 | $17.37 | 3,376,800 | — | — |
| 2002-01-09 | $16.97 | $17.62 | 5,094,400 | — | — |
| 2002-01-08 | $16.68 | $17.33 | 3,382,400 | — | — |
| 2002-01-07 | $16.65 | $17.29 | 4,682,400 | — | — |
| 2002-01-04 | $16.90 | $17.55 | 5,642,800 | — | — |
| 2002-01-03 | $16.71 | $17.35 | 5,956,800 | — | — |
| 2002-01-02 | $17.16 | $17.83 | 6,620,800 | — | — |