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 | $19.46 | $30.25 | 2,432,120 | — | — |
| 2002-12-30 | $19.69 | $30.60 | 1,994,320 | — | — |
| 2002-12-27 | $19.60 | $30.47 | 1,495,869 | — | — |
| 2002-12-26 | $19.81 | $30.79 | 1,540,972 | — | — |
| 2002-12-24 | $19.74 | $30.68 | 840,390 | — | — |
| 2002-12-23 | $19.81 | $30.79 | 2,344,997 | — | — |
| 2002-12-20 | $19.50 | $30.31 | 4,009,971 | — | — |
| 2002-12-19 | $19.26 | $29.94 | 3,423,112 | — | — |
| 2002-12-18 | $19.20 | $29.84 | 2,666,118 | — | — |
| 2002-12-17 | $18.95 | $29.45 | 2,421,197 | — | — |
| 2002-12-16 | $19.35 | $30.08 | 2,550,211 | — | — |
| 2002-12-13 | $19.07 | $29.65 | 2,932,242 | — | — |
| 2002-12-12 | $18.89 | $29.36 | 1,775,870 | — | — |
| 2002-12-11 | $18.98 | $29.50 | 2,483,263 | — | — |
| 2002-12-10 | $18.91 | $29.39 | 1,380,090 | — | — |
| 2002-12-09 | $18.77 | $29.18 | 2,133,229 | — | — |
| 2002-12-06 | $18.90 | $29.38 | 1,764,305 | — | — |
| 2002-12-05 | $18.84 | $29.29 | 1,714,319 | — | — |
| 2002-12-04 | $18.91 | $29.39 | 2,031,328 | — | — |
| 2002-12-03 | $18.94 | $29.44 | 1,357,089 | — | — |
| 2002-12-02 | $18.93 | $29.42 | 2,159,057 | — | — |
| 2002-11-29 | $18.96 | $29.48 | 1,510,261 | — | — |
| 2002-11-27 | $19.15 | $29.77 | 1,427,635 | — | — |
| 2002-11-26 | $18.97 | $29.49 | 2,103,674 | — | — |
| 2002-11-25 | $19.07 | $29.64 | 2,264,170 | — | — |
| 2002-11-22 | $19.24 | $29.90 | 1,972,603 | — | — |
| 2002-11-21 | $19.24 | $29.90 | 2,563,832 | — | — |
| 2002-11-20 | $19.21 | $29.87 | 2,150,448 | — | — |
| 2002-11-19 | $18.95 | $29.45 | 2,602,125 | — | — |
| 2002-11-18 | $18.68 | $29.03 | 2,978,116 | — | — |
| 2002-11-15 | $19.29 | $29.99 | 1,609,977 | — | — |
| 2002-11-14 | $19.11 | $29.71 | 1,474,795 | — | — |
| 2002-11-13 | $18.74 | $29.13 | 2,198,635 | — | — |
| 2002-11-12 | $18.58 | $28.89 | 2,425,952 | — | — |
| 2002-11-11 | $18.99 | $29.51 | 1,265,725 | — | — |
| 2002-11-08 | $19.17 | $29.79 | 1,253,004 | — | — |
| 2002-11-07 | $19.30 | $30.00 | 1,221,778 | — | — |
| 2002-11-06 | $19.39 | $30.14 | 2,369,797 | — | — |
| 2002-11-05 | $19.33 | $30.05 | 1,939,322 | — | — |
| 2002-11-04 | $19.06 | $29.62 | 2,091,723 | — | — |
| 2002-11-01 | $19.07 | $29.65 | 1,684,250 | — | — |
| 2002-10-31 | $18.87 | $29.33 | 2,303,491 | — | — |
| 2002-10-30 | $18.85 | $29.30 | 2,233,202 | — | — |
| 2002-10-29 | $19.17 | $29.49 | 1,856,568 | — | — |
| 2002-10-28 | $18.76 | $28.87 | 1,534,162 | — | — |
| 2002-10-25 | $19.00 | $29.24 | 1,581,193 | — | — |
| 2002-10-24 | $18.96 | $29.18 | 2,459,876 | — | — |
| 2002-10-23 | $19.39 | $29.83 | 1,929,042 | — | — |
| 2002-10-22 | $19.65 | $30.24 | 2,219,067 | — | — |
| 2002-10-21 | $19.58 | $30.13 | 1,956,541 | — | — |
| 2002-10-18 | $19.46 | $29.94 | 1,864,664 | — | — |
| 2002-10-17 | $18.98 | $29.21 | 1,744,388 | — | — |
| 2002-10-16 | $19.07 | $29.35 | 2,370,054 | — | — |
| 2002-10-15 | $19.22 | $29.58 | 3,177,034 | — | — |
| 2002-10-14 | $18.88 | $29.05 | 1,605,736 | — | — |
| 2002-10-11 | $18.70 | $28.77 | 2,350,522 | — | — |
| 2002-10-10 | $18.67 | $28.73 | 1,987,638 | — | — |
| 2002-10-09 | $18.67 | $28.73 | 3,651,970 | — | — |
| 2002-10-08 | $19.30 | $29.70 | 3,550,198 | — | — |
| 2002-10-07 | $19.28 | $29.67 | 2,756,454 | — | — |
| 2002-10-04 | $19.08 | $29.36 | 2,527,852 | — | — |
| 2002-10-03 | $19.18 | $29.51 | 3,430,565 | — | — |
| 2002-10-02 | $18.98 | $29.21 | 3,241,156 | — | — |
| 2002-10-01 | $19.71 | $30.33 | 2,692,332 | — | — |
| 2002-09-30 | $19.34 | $29.76 | 1,924,801 | — | — |
| 2002-09-27 | $19.59 | $30.14 | 2,178,332 | — | — |
| 2002-09-26 | $20.16 | $31.01 | 2,111,384 | — | — |
| 2002-09-25 | $19.80 | $30.46 | 2,906,670 | — | — |
| 2002-09-24 | $19.08 | $29.36 | 2,524,640 | — | — |
| 2002-09-23 | $19.07 | $29.34 | 2,252,605 | — | — |
| 2002-09-20 | $19.20 | $29.54 | 4,416,545 | — | — |
| 2002-09-19 | $19.25 | $29.62 | 3,979,645 | — | — |
| 2002-09-18 | $20.24 | $31.15 | 1,683,350 | — | — |
| 2002-09-17 | $20.33 | $31.29 | 3,214,428 | — | — |
| 2002-09-16 | $20.15 | $31.00 | 2,106,758 | — | — |
| 2002-09-13 | $19.74 | $30.37 | 2,225,749 | — | — |
| 2002-09-12 | $19.53 | $30.06 | 1,536,989 | — | — |
| 2002-09-11 | $19.88 | $30.59 | 737,976 | — | — |
| 2002-09-10 | $19.76 | $30.40 | 2,253,633 | — | — |
| 2002-09-09 | $19.81 | $30.48 | 2,127,703 | — | — |
| 2002-09-06 | $19.84 | $30.53 | 1,755,439 | — | — |
| 2002-09-05 | $19.98 | $30.75 | 2,253,376 | — | — |
| 2002-09-04 | $19.92 | $30.65 | 2,488,917 | — | — |
| 2002-09-03 | $19.76 | $30.40 | 2,463,988 | — | — |
| 2002-08-30 | $20.46 | $31.48 | 1,475,309 | — | — |
| 2002-08-29 | $20.27 | $31.19 | 2,267,897 | — | — |
| 2002-08-28 | $20.70 | $31.85 | 2,711,222 | — | — |
| 2002-08-27 | $20.89 | $32.14 | 3,108,929 | — | — |
| 2002-08-26 | $20.37 | $31.35 | 1,173,719 | — | — |
| 2002-08-23 | $20.41 | $31.41 | 1,956,669 | — | — |
| 2002-08-22 | $20.39 | $31.37 | 1,544,313 | — | — |
| 2002-08-21 | $20.10 | $30.93 | 1,564,102 | — | — |
| 2002-08-20 | $20.08 | $30.89 | 1,305,175 | — | — |
| 2002-08-19 | $20.12 | $30.97 | 1,236,170 | — | — |
| 2002-08-16 | $20.06 | $30.87 | 1,926,472 | — | — |
| 2002-08-15 | $19.95 | $30.70 | 2,733,709 | — | — |
| 2002-08-14 | $20.37 | $31.35 | 2,505,236 | — | — |
| 2002-08-13 | $20.02 | $30.80 | 2,160,214 | — | — |
| 2002-08-12 | $19.81 | $30.49 | 1,694,016 | — | — |
| 2002-08-09 | $19.91 | $30.64 | 2,199,663 | — | — |
| 2002-08-08 | $19.55 | $30.08 | 2,046,362 | — | — |
| 2002-08-07 | $19.36 | $29.79 | 1,670,757 | — | — |
| 2002-08-06 | $19.05 | $29.31 | 2,651,469 | — | — |
| 2002-08-05 | $18.88 | $29.05 | 1,427,764 | — | — |
| 2002-08-02 | $19.29 | $29.68 | 2,070,135 | — | — |
| 2002-08-01 | $19.26 | $29.64 | 2,397,553 | — | — |
| 2002-07-31 | $19.54 | $30.07 | 3,401,267 | — | — |
| 2002-07-30 | $19.11 | $29.12 | 3,630,639 | — | — |
| 2002-07-29 | $19.34 | $29.47 | 2,832,654 | — | — |
| 2002-07-26 | $19.13 | $29.15 | 2,529,523 | — | — |
| 2002-07-25 | $18.87 | $28.76 | 3,506,380 | — | — |
| 2002-07-24 | $17.98 | $27.40 | 5,220,313 | — | — |
| 2002-07-23 | $17.65 | $26.90 | 6,423,844 | — | — |
| 2002-07-22 | $17.07 | $26.01 | 6,031,148 | — | — |
| 2002-07-19 | $17.07 | $26.02 | 6,604,386 | — | — |
| 2002-07-18 | $18.48 | $28.17 | 4,434,021 | — | — |
| 2002-07-17 | $19.27 | $29.37 | 2,980,815 | — | — |
| 2002-07-16 | $18.60 | $28.35 | 5,386,720 | — | — |
| 2002-07-15 | $19.03 | $29.00 | 4,493,774 | — | — |
| 2002-07-12 | $19.74 | $30.08 | 2,837,280 | — | — |
| 2002-07-11 | $20.20 | $30.79 | 6,103,108 | — | — |
| 2002-07-10 | $20.85 | $31.77 | 3,705,041 | — | — |
| 2002-07-09 | $20.90 | $31.86 | 3,102,504 | — | — |
| 2002-07-08 | $20.71 | $31.56 | 2,037,624 | — | — |
| 2002-07-05 | $20.77 | $31.65 | 1,483,533 | — | — |
| 2002-07-03 | $20.83 | $31.75 | 2,409,118 | — | — |
| 2002-07-02 | $20.86 | $31.78 | 2,871,461 | — | — |
| 2002-07-01 | $20.96 | $31.94 | 4,196,296 | — | — |
| 2002-06-28 | $21.52 | $32.79 | 5,217,357 | — | — |
| 2002-06-27 | $21.00 | $32.01 | 5,690,623 | — | — |
| 2002-06-26 | $20.36 | $31.03 | 4,804,101 | — | — |
| 2002-06-25 | $19.37 | $29.52 | 2,535,177 | — | — |
| 2002-06-24 | $19.91 | $30.34 | 2,776,243 | — | — |
| 2002-06-21 | $20.02 | $30.50 | 2,908,726 | — | — |
| 2002-06-20 | $19.92 | $30.36 | 2,333,689 | — | — |
| 2002-06-19 | $19.70 | $30.03 | 2,659,565 | — | — |
| 2002-06-18 | $19.39 | $29.54 | 1,454,749 | — | — |
| 2002-06-17 | $19.45 | $29.64 | 1,328,433 | — | — |
| 2002-06-14 | $18.91 | $28.82 | 1,271,508 | — | — |
| 2002-06-13 | $19.04 | $29.01 | 1,219,851 | — | — |
| 2002-06-12 | $19.36 | $29.51 | 1,290,654 | — | — |
| 2002-06-11 | $19.34 | $29.47 | 1,678,853 | — | — |
| 2002-06-10 | $19.27 | $29.37 | 1,036,352 | — | — |
| 2002-06-07 | $19.12 | $29.14 | 1,368,782 | — | — |
| 2002-06-06 | $18.88 | $28.77 | 1,384,845 | — | — |
| 2002-06-05 | $19.25 | $29.33 | 2,057,028 | — | — |
| 2002-06-04 | $18.95 | $28.88 | 1,984,168 | — | — |
| 2002-06-03 | $18.86 | $28.74 | 1,329,847 | — | — |
| 2002-05-31 | $19.15 | $29.19 | 2,835,867 | — | — |
| 2002-05-30 | $19.17 | $29.21 | 3,774,302 | — | — |
| 2002-05-29 | $19.43 | $29.61 | 3,291,656 | — | — |
| 2002-05-28 | $19.28 | $29.38 | 2,054,201 | — | — |
| 2002-05-24 | $19.27 | $29.37 | 1,497,025 | — | — |
| 2002-05-23 | $19.42 | $29.59 | 3,275,465 | — | — |
| 2002-05-22 | $19.30 | $29.41 | 10,608,189 | — | — |
| 2002-05-21 | $19.04 | $29.01 | 3,750,144 | — | — |
| 2002-05-20 | $19.03 | $29.00 | 1,429,306 | — | — |
| 2002-05-17 | $19.07 | $29.06 | 1,313,270 | — | — |
| 2002-05-16 | $19.08 | $29.08 | 1,464,386 | — | — |
| 2002-05-15 | $19.07 | $29.07 | 2,844,348 | — | — |
| 2002-05-14 | $18.99 | $28.94 | 2,947,019 | — | — |
| 2002-05-13 | $19.07 | $29.06 | 2,598,656 | — | — |
| 2002-05-10 | $19.07 | $29.06 | 4,906,644 | — | — |
| 2002-05-09 | $19.00 | $28.95 | 1,400,907 | — | — |
| 2002-05-08 | $19.04 | $29.02 | 1,991,236 | — | — |
| 2002-05-07 | $19.05 | $29.03 | 3,055,473 | — | — |
| 2002-05-06 | $19.04 | $29.02 | 1,860,680 | — | — |
| 2002-05-03 | $19.04 | $29.02 | 2,366,071 | — | — |
| 2002-05-02 | $19.03 | $29.00 | 1,946,518 | — | — |
| 2002-05-01 | $19.07 | $29.06 | 2,280,233 | — | — |
| 2002-04-30 | $19.07 | $28.78 | 2,600,069 | — | — |
| 2002-04-29 | $19.04 | $28.73 | 1,707,251 | — | — |
| 2002-04-26 | $19.14 | $28.88 | 2,101,104 | — | — |
| 2002-04-25 | $19.39 | $29.27 | 2,227,676 | — | — |
| 2002-04-24 | $19.10 | $28.82 | 3,349,481 | — | — |
| 2002-04-23 | $19.32 | $29.17 | 1,896,660 | — | — |
| 2002-04-22 | $19.44 | $29.34 | 1,552,666 | — | — |
| 2002-04-19 | $19.46 | $29.37 | 1,113,838 | — | — |
| 2002-04-18 | $19.44 | $29.34 | 3,281,248 | — | — |
| 2002-04-17 | $19.29 | $29.12 | 954,626 | — | — |
| 2002-04-16 | $19.30 | $29.13 | 1,353,234 | — | — |
| 2002-04-15 | $19.28 | $29.11 | 1,685,021 | — | — |
| 2002-04-12 | $19.53 | $29.48 | 2,102,003 | — | — |
| 2002-04-11 | $19.45 | $29.35 | 1,755,824 | — | — |
| 2002-04-10 | $19.61 | $29.60 | 4,389,817 | — | — |
| 2002-04-09 | $19.48 | $29.40 | 3,002,531 | — | — |
| 2002-04-08 | $19.57 | $29.54 | 1,712,263 | — | — |
| 2002-04-05 | $19.77 | $29.84 | 1,962,452 | — | — |
| 2002-04-04 | $19.95 | $30.12 | 7,295,716 | — | — |
| 2002-04-03 | $19.30 | $29.13 | 3,314,529 | — | — |
| 2002-04-02 | $19.08 | $28.80 | 2,847,046 | — | — |
| 2002-04-01 | $18.85 | $28.45 | 2,981,586 | — | — |
| 2002-03-28 | $18.87 | $28.48 | 2,934,041 | — | — |
| 2002-03-27 | $18.64 | $28.13 | 1,817,761 | — | — |
| 2002-03-26 | $18.66 | $28.17 | 1,660,734 | — | — |
| 2002-03-25 | $18.44 | $27.84 | 2,581,822 | — | — |
| 2002-03-22 | $18.47 | $27.87 | 1,469,398 | — | — |
| 2002-03-21 | $18.33 | $27.67 | 2,105,987 | — | — |
| 2002-03-20 | $17.95 | $27.09 | 1,907,711 | — | — |
| 2002-03-19 | $17.85 | $26.95 | 1,594,171 | — | — |
| 2002-03-18 | $17.73 | $26.76 | 1,697,614 | — | — |
| 2002-03-15 | $18.04 | $27.23 | 2,525,796 | — | — |
| 2002-03-14 | $17.88 | $26.99 | 2,332,147 | — | — |
| 2002-03-13 | $17.59 | $26.55 | 3,061,256 | — | — |
| 2002-03-12 | $17.77 | $26.83 | 2,276,635 | — | — |
| 2002-03-11 | $17.68 | $26.69 | 2,006,013 | — | — |
| 2002-03-08 | $17.78 | $26.84 | 2,135,028 | — | — |
| 2002-03-07 | $17.87 | $26.97 | 2,211,100 | — | — |
| 2002-03-06 | $18.13 | $27.37 | 1,561,789 | — | — |
| 2002-03-05 | $17.94 | $27.07 | 2,951,131 | — | — |
| 2002-03-04 | $18.27 | $27.58 | 2,188,484 | — | — |
| 2002-03-01 | $18.41 | $27.79 | 1,233,343 | — | — |
| 2002-02-28 | $18.22 | $27.50 | 1,281,017 | — | — |
| 2002-02-27 | $18.37 | $27.72 | 1,295,923 | — | — |
| 2002-02-26 | $18.52 | $27.96 | 1,481,477 | — | — |
| 2002-02-25 | $18.80 | $28.38 | 1,302,990 | — | — |
| 2002-02-22 | $18.79 | $28.36 | 2,328,292 | — | — |
| 2002-02-21 | $18.43 | $27.81 | 2,499,197 | — | — |
| 2002-02-20 | $18.20 | $27.47 | 3,137,713 | — | — |
| 2002-02-19 | $18.26 | $27.57 | 1,718,559 | — | — |
| 2002-02-15 | $18.67 | $28.18 | 1,818,018 | — | — |
| 2002-02-14 | $18.82 | $28.41 | 2,043,535 | — | — |
| 2002-02-13 | $18.53 | $27.97 | 946,916 | — | — |
| 2002-02-12 | $18.40 | $27.77 | 1,878,284 | — | — |
| 2002-02-11 | $18.58 | $28.05 | 1,192,223 | — | — |
| 2002-02-08 | $18.65 | $28.14 | 1,744,773 | — | — |
| 2002-02-07 | $18.68 | $28.19 | 1,549,710 | — | — |
| 2002-02-06 | $18.64 | $28.13 | 2,880,071 | — | — |
| 2002-02-05 | $18.97 | $28.64 | 1,735,778 | — | — |
| 2002-02-04 | $18.98 | $28.65 | 1,128,744 | — | — |
| 2002-02-01 | $19.13 | $28.87 | 913,250 | — | — |
| 2002-01-31 | $19.30 | $29.13 | 3,069,351 | — | — |
| 2002-01-30 | $19.24 | $29.04 | 3,109,186 | — | — |
| 2002-01-29 | $19.32 | $28.89 | 3,339,972 | — | — |
| 2002-01-28 | $19.35 | $28.92 | 2,590,817 | — | — |
| 2002-01-25 | $18.85 | $28.18 | 1,388,057 | — | — |
| 2002-01-24 | $18.96 | $28.34 | 2,329,063 | — | — |
| 2002-01-23 | $19.42 | $29.03 | 1,209,699 | — | — |
| 2002-01-22 | $19.52 | $29.18 | 2,002,415 | — | — |
| 2002-01-18 | $19.00 | $28.40 | 2,468,485 | — | — |
| 2002-01-17 | $19.00 | $28.41 | 1,353,748 | — | — |
| 2002-01-16 | $18.92 | $28.28 | 1,405,533 | — | — |
| 2002-01-15 | $19.22 | $28.74 | 2,163,683 | — | — |
| 2002-01-14 | $18.95 | $28.33 | 1,960,267 | — | — |
| 2002-01-11 | $18.72 | $27.99 | 1,517,842 | — | — |
| 2002-01-10 | $18.64 | $27.87 | 2,361,188 | — | — |
| 2002-01-09 | $18.21 | $27.23 | 1,912,851 | — | — |
| 2002-01-08 | $18.29 | $27.34 | 1,600,339 | — | — |
| 2002-01-07 | $18.13 | $27.11 | 1,460,788 | — | — |
| 2002-01-04 | $18.08 | $27.03 | 1,356,318 | — | — |
| 2002-01-03 | $18.26 | $27.30 | 1,488,416 | — | — |
| 2002-01-02 | $18.56 | $27.75 | 1,672,428 | — | — |