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 | $16.28 | $62.19 | 12,200 | — | — |
| 2002-12-30 | $16.40 | $62.65 | 17,800 | — | — |
| 2002-12-27 | $16.62 | $63.49 | 20,100 | — | — |
| 2002-12-26 | $16.80 | $64.17 | 26,600 | — | — |
| 2002-12-24 | $16.94 | $64.71 | 3,100 | — | — |
| 2002-12-23 | $16.91 | $64.59 | 20,700 | — | — |
| 2002-12-20 | $17.00 | $64.94 | 8,600 | — | — |
| 2002-12-19 | $16.98 | $64.86 | 17,000 | — | — |
| 2002-12-18 | $17.05 | $65.13 | 7,900 | — | — |
| 2002-12-17 | $17.25 | $65.89 | 7,700 | — | — |
| 2002-12-16 | $17.19 | $65.66 | 12,600 | — | — |
| 2002-12-13 | $17.32 | $66.16 | 9,200 | — | — |
| 2002-12-12 | $17.41 | $66.50 | 1,300 | — | — |
| 2002-12-11 | $17.55 | $67.04 | 4,500 | — | — |
| 2002-12-10 | $17.51 | $66.89 | 7,100 | — | — |
| 2002-12-09 | $17.32 | $66.16 | 6,200 | — | — |
| 2002-12-06 | $17.60 | $67.23 | 9,300 | — | — |
| 2002-12-05 | $17.57 | $67.11 | 4,700 | — | — |
| 2002-12-04 | $17.60 | $67.23 | 5,200 | — | — |
| 2002-12-03 | $17.88 | $68.30 | 42,900 | — | — |
| 2002-12-02 | $17.95 | $68.57 | 29,000 | — | — |
| 2002-11-29 | $17.50 | $66.85 | 1,700 | — | — |
| 2002-11-27 | $17.55 | $67.04 | 22,200 | — | — |
| 2002-11-26 | $17.39 | $66.43 | 18,500 | — | — |
| 2002-11-25 | $17.54 | $67.00 | 32,300 | — | — |
| 2002-11-22 | $17.25 | $65.89 | 6,700 | — | — |
| 2002-11-21 | $17.15 | $65.51 | 21,500 | — | — |
| 2002-11-20 | $16.89 | $64.52 | 7,400 | — | — |
| 2002-11-19 | $16.45 | $62.84 | 8,800 | — | — |
| 2002-11-18 | $16.72 | $63.87 | 5,100 | — | — |
| 2002-11-15 | $16.66 | $63.64 | 2,300 | — | — |
| 2002-11-14 | $16.62 | $63.49 | 10,700 | — | — |
| 2002-11-13 | $16.46 | $62.87 | 18,900 | — | — |
| 2002-11-12 | $17.65 | $63.03 | 14,600 | — | — |
| 2002-11-11 | $17.50 | $62.49 | 19,300 | — | — |
| 2002-11-08 | $18.00 | $64.28 | 9,000 | — | — |
| 2002-11-07 | $17.84 | $63.71 | 35,600 | — | — |
| 2002-11-06 | $18.10 | $64.63 | 18,100 | — | — |
| 2002-11-05 | $18.04 | $64.42 | 2,100 | — | — |
| 2002-11-04 | $18.00 | $64.28 | 18,700 | — | — |
| 2002-11-01 | $17.70 | $63.21 | 10,100 | — | — |
| 2002-10-31 | $17.45 | $62.31 | 1,800 | — | — |
| 2002-10-30 | $17.55 | $62.67 | 4,300 | — | — |
| 2002-10-29 | $17.30 | $61.78 | 17,900 | — | — |
| 2002-10-28 | $17.40 | $62.13 | 8,800 | — | — |
| 2002-10-25 | $17.30 | $61.78 | 10,700 | — | — |
| 2002-10-24 | $17.20 | $61.42 | 8,600 | — | — |
| 2002-10-23 | $17.34 | $61.92 | 6,700 | — | — |
| 2002-10-22 | $17.10 | $61.06 | 10,600 | — | — |
| 2002-10-21 | $17.22 | $61.49 | 4,300 | — | — |
| 2002-10-18 | $17.05 | $60.88 | 2,600 | — | — |
| 2002-10-17 | $17.00 | $60.71 | 8,500 | — | — |
| 2002-10-16 | $16.63 | $59.39 | 6,700 | — | — |
| 2002-10-15 | $17.29 | $61.74 | 8,800 | — | — |
| 2002-10-14 | $16.61 | $59.31 | 3,700 | — | — |
| 2002-10-11 | $16.67 | $59.53 | 27,200 | — | — |
| 2002-10-10 | $16.05 | $57.31 | 3,200 | — | — |
| 2002-10-09 | $15.70 | $56.06 | 15,500 | — | — |
| 2002-10-08 | $15.92 | $56.85 | 20,000 | — | — |
| 2002-10-07 | $15.97 | $57.03 | 11,700 | — | — |
| 2002-10-04 | $16.40 | $58.56 | 4,000 | — | — |
| 2002-10-03 | $16.79 | $59.96 | 3,900 | — | — |
| 2002-10-02 | $16.88 | $60.28 | 2,100 | — | — |
| 2002-10-01 | $17.04 | $60.85 | 7,700 | — | — |
| 2002-09-30 | $16.62 | $59.35 | 11,000 | — | — |
| 2002-09-27 | $16.90 | $60.35 | 15,500 | — | — |
| 2002-09-26 | $17.34 | $61.92 | 9,100 | — | — |
| 2002-09-25 | $17.07 | $60.96 | 13,900 | — | — |
| 2002-09-24 | $16.90 | $60.35 | 8,700 | — | — |
| 2002-09-23 | $17.03 | $60.81 | 9,900 | — | — |
| 2002-09-20 | $17.52 | $62.56 | 2,700 | — | — |
| 2002-09-19 | $17.54 | $62.63 | 12,600 | — | — |
| 2002-09-18 | $17.80 | $63.56 | 9,200 | — | — |
| 2002-09-17 | $17.90 | $63.92 | 16,500 | — | — |
| 2002-09-16 | $18.48 | $65.99 | 10,000 | — | — |
| 2002-09-13 | $18.50 | $66.06 | 7,400 | — | — |
| 2002-09-12 | $18.79 | $67.10 | 1,200 | — | — |
| 2002-09-11 | $18.90 | $67.49 | 23,600 | — | — |
| 2002-09-10 | $18.95 | $67.67 | 8,100 | — | — |
| 2002-09-09 | $18.60 | $66.42 | 14,200 | — | — |
| 2002-09-06 | $18.49 | $66.03 | 65,800 | — | — |
| 2002-09-05 | $18.25 | $65.17 | 26,700 | — | — |
| 2002-09-04 | $18.77 | $67.03 | 52,900 | — | — |
| 2002-09-03 | $19.02 | $67.92 | 27,200 | — | — |
| 2002-08-30 | $19.16 | $68.42 | 5,600 | — | — |
| 2002-08-29 | $19.25 | $68.74 | 4,200 | — | — |
| 2002-08-28 | $19.25 | $68.74 | 7,500 | — | — |
| 2002-08-27 | $19.35 | $69.10 | 6,500 | — | — |
| 2002-08-26 | $19.40 | $69.28 | 7,600 | — | — |
| 2002-08-23 | $19.54 | $69.78 | 4,700 | — | — |
| 2002-08-22 | $19.75 | $70.53 | 3,100 | — | — |
| 2002-08-21 | $19.35 | $69.10 | 6,200 | — | — |
| 2002-08-20 | $19.25 | $68.74 | 5,500 | — | — |
| 2002-08-19 | $19.25 | $68.74 | 9,500 | — | — |
| 2002-08-16 | $18.80 | $67.13 | 12,900 | — | — |
| 2002-08-15 | $18.80 | $67.13 | 8,900 | — | — |
| 2002-08-14 | $18.70 | $66.78 | 39,000 | — | — |
| 2002-08-13 | $18.75 | $66.96 | 5,200 | — | — |
| 2002-08-12 | $18.60 | $66.42 | 5,000 | — | — |
| 2002-08-09 | $18.44 | $65.85 | 4,200 | — | — |
| 2002-08-08 | $18.40 | $65.71 | 5,100 | — | — |
| 2002-08-07 | $18.10 | $64.63 | 15,000 | — | — |
| 2002-08-06 | $17.90 | $63.92 | 16,100 | — | — |
| 2002-08-05 | $17.51 | $62.53 | 18,000 | — | — |
| 2002-08-02 | $18.00 | $64.28 | 14,900 | — | — |
| 2002-08-01 | $18.52 | $66.13 | 3,800 | — | — |
| 2002-07-31 | $18.80 | $67.13 | 9,300 | — | — |
| 2002-07-30 | $18.41 | $65.74 | 12,400 | — | — |
| 2002-07-29 | $18.39 | $65.67 | 12,800 | — | — |
| 2002-07-26 | $17.85 | $63.74 | 18,400 | — | — |
| 2002-07-25 | $17.70 | $63.21 | 24,200 | — | — |
| 2002-07-24 | $18.05 | $64.46 | 65,700 | — | — |
| 2002-07-23 | $18.03 | $64.38 | 14,700 | — | — |
| 2002-07-22 | $18.50 | $66.06 | 24,500 | — | — |
| 2002-07-19 | $18.57 | $66.31 | 18,600 | — | — |
| 2002-07-18 | $19.30 | $68.92 | 8,200 | — | — |
| 2002-07-17 | $19.36 | $69.13 | 2,500 | — | — |
| 2002-07-16 | $19.20 | $68.56 | 11,700 | — | — |
| 2002-07-15 | $19.20 | $68.56 | 43,500 | — | — |
| 2002-07-12 | $19.76 | $70.56 | 20,200 | — | — |
| 2002-07-11 | $19.90 | $71.06 | 31,100 | — | — |
| 2002-07-10 | $20.01 | $71.45 | 15,100 | — | — |
| 2002-07-09 | $20.48 | $73.13 | 1,700 | — | — |
| 2002-07-08 | $20.40 | $72.85 | 13,500 | — | — |
| 2002-07-05 | $20.75 | $74.10 | 18,300 | — | — |
| 2002-07-03 | $20.20 | $72.13 | 38,400 | — | — |
| 2002-07-02 | $20.50 | $73.20 | 16,100 | — | — |
| 2002-07-01 | $20.86 | $74.49 | 10,300 | — | — |
| 2002-06-28 | $21.19 | $75.67 | 12,500 | — | — |
| 2002-06-27 | $21.04 | $75.13 | 21,900 | — | — |
| 2002-06-26 | $21.00 | $74.99 | 30,400 | — | — |
| 2002-06-25 | $21.28 | $75.99 | 17,700 | — | — |
| 2002-06-24 | $21.44 | $76.56 | 16,400 | — | — |
| 2002-06-21 | $21.80 | $77.85 | 9,600 | — | — |
| 2002-06-20 | $22.65 | $80.88 | 2,700 | — | — |
| 2002-06-19 | $22.70 | $81.06 | 2,400 | — | — |
| 2002-06-18 | $22.80 | $81.42 | 4,000 | — | — |
| 2002-06-17 | $22.44 | $80.13 | 7,400 | — | — |
| 2002-06-14 | $22.40 | $79.99 | 16,500 | — | — |
| 2002-06-13 | $22.85 | $81.60 | 1,600 | — | — |
| 2002-06-12 | $23.07 | $82.38 | 18,100 | — | — |
| 2002-06-11 | $23.10 | $82.49 | 4,200 | — | — |
| 2002-06-10 | $23.30 | $83.20 | 4,000 | — | — |
| 2002-06-07 | $23.20 | $82.85 | 12,300 | — | — |
| 2002-06-06 | $23.67 | $84.52 | 7,100 | — | — |
| 2002-06-05 | $23.97 | $85.60 | 20,100 | — | — |
| 2002-06-04 | $23.85 | $85.17 | 22,600 | — | — |
| 2002-06-03 | $24.01 | $85.74 | 16,600 | — | — |
| 2002-05-31 | $24.35 | $86.95 | 12,900 | — | — |
| 2002-05-30 | $23.95 | $85.52 | 17,900 | — | — |
| 2002-05-29 | $24.38 | $87.06 | 6,100 | — | — |
| 2002-05-28 | $24.50 | $87.13 | 6,000 | — | — |
| 2002-05-24 | $24.59 | $87.45 | 13,500 | — | — |
| 2002-05-23 | $24.41 | $86.81 | 14,900 | — | — |
| 2002-05-22 | $24.60 | $87.49 | 7,400 | — | — |
| 2002-05-21 | $24.55 | $87.31 | 4,700 | — | — |
| 2002-05-20 | $24.69 | $87.81 | 7,300 | — | — |
| 2002-05-17 | $24.85 | $88.38 | 15,400 | — | — |
| 2002-05-16 | $24.75 | $88.02 | 10,800 | — | — |
| 2002-05-15 | $24.80 | $88.20 | 7,900 | — | — |
| 2002-05-14 | $24.80 | $88.20 | 17,400 | — | — |
| 2002-05-13 | $24.37 | $86.67 | 10,500 | — | — |
| 2002-05-10 | $24.68 | $87.77 | 1,600 | — | — |
| 2002-05-09 | $24.60 | $87.49 | 2,400 | — | — |
| 2002-05-08 | $24.80 | $88.20 | 11,600 | — | — |
| 2002-05-07 | $24.20 | $86.06 | 14,000 | — | — |
| 2002-05-06 | $24.06 | $85.57 | 14,200 | — | — |
| 2002-05-03 | $24.25 | $86.24 | 1,400 | — | — |
| 2002-05-02 | $24.25 | $86.24 | 4,300 | — | — |
| 2002-05-01 | $24.59 | $87.45 | 10,400 | — | — |
| 2002-04-30 | $24.59 | $87.45 | 10,100 | — | — |
| 2002-04-29 | $24.30 | $86.42 | 9,000 | — | — |
| 2002-04-26 | $24.75 | $88.02 | 10,800 | — | — |
| 2002-04-25 | $24.80 | $88.20 | 11,100 | — | — |
| 2002-04-24 | $24.65 | $87.66 | 4,200 | — | — |
| 2002-04-23 | $24.80 | $88.20 | 7,900 | — | — |
| 2002-04-22 | $24.77 | $88.09 | 8,600 | — | — |
| 2002-04-19 | $25.00 | $88.91 | 4,900 | — | — |
| 2002-04-18 | $25.02 | $88.98 | 7,100 | — | — |
| 2002-04-17 | $25.00 | $88.91 | 10,100 | — | — |
| 2002-04-16 | $25.00 | $88.91 | 16,900 | — | — |
| 2002-04-15 | $24.57 | $87.38 | 9,000 | — | — |
| 2002-04-12 | $24.55 | $87.31 | 17,800 | — | — |
| 2002-04-11 | $24.75 | $88.02 | 24,300 | — | — |
| 2002-04-10 | $24.80 | $88.20 | 2,900 | — | — |
| 2002-04-09 | $24.80 | $88.20 | 3,300 | — | — |
| 2002-04-08 | $24.80 | $88.20 | 7,500 | — | — |
| 2002-04-05 | $24.91 | $88.59 | 5,100 | — | — |
| 2002-04-04 | $24.85 | $88.38 | 8,500 | — | — |
| 2002-04-03 | $25.00 | $88.91 | 16,400 | — | — |
| 2002-04-02 | $25.10 | $89.27 | 5,600 | — | — |
| 2002-04-01 | $25.50 | $90.69 | 17,300 | — | — |
| 2002-03-28 | $25.49 | $90.65 | 2,400 | — | — |
| 2002-03-27 | $25.40 | $90.33 | 6,000 | — | — |
| 2002-03-26 | $25.39 | $90.30 | 5,600 | — | — |
| 2002-03-25 | $25.16 | $89.48 | 6,300 | — | — |
| 2002-03-22 | $25.50 | $90.69 | 17,300 | — | — |
| 2002-03-21 | $25.06 | $89.12 | 15,900 | — | — |
| 2002-03-20 | $25.25 | $89.80 | 18,500 | — | — |
| 2002-03-19 | $25.43 | $90.44 | 3,100 | — | — |
| 2002-03-18 | $25.11 | $89.30 | 6,900 | — | — |
| 2002-03-15 | $25.00 | $88.91 | 33,000 | — | — |
| 2002-03-14 | $24.96 | $88.77 | 24,900 | — | — |
| 2002-03-13 | $24.80 | $88.20 | 14,200 | — | — |
| 2002-03-12 | $25.26 | $89.83 | 7,100 | — | — |
| 2002-03-11 | $25.48 | $90.62 | 22,900 | — | — |
| 2002-03-08 | $25.16 | $89.48 | 9,400 | — | — |
| 2002-03-07 | $24.85 | $88.38 | 20,100 | — | — |
| 2002-03-06 | $24.90 | $88.55 | 22,200 | — | — |
| 2002-03-05 | $24.69 | $87.81 | 10,800 | — | — |
| 2002-03-04 | $24.66 | $87.70 | 15,400 | — | — |
| 2002-03-01 | $24.06 | $85.57 | 7,500 | — | — |
| 2002-02-28 | $23.55 | $83.75 | 13,000 | — | — |
| 2002-02-27 | $23.41 | $83.25 | 38,700 | — | — |
| 2002-02-26 | $23.55 | $83.75 | 6,100 | — | — |
| 2002-02-25 | $23.36 | $83.08 | 3,800 | — | — |
| 2002-02-22 | $23.55 | $83.75 | 11,600 | — | — |
| 2002-02-21 | $23.31 | $82.90 | 16,100 | — | — |
| 2002-02-20 | $23.35 | $83.04 | 20,600 | — | — |
| 2002-02-19 | $23.40 | $83.22 | 10,300 | — | — |
| 2002-02-15 | $23.65 | $84.11 | 19,500 | — | — |
| 2002-02-14 | $24.40 | $86.78 | 7,700 | — | — |
| 2002-02-13 | $24.37 | $86.67 | 3,300 | — | — |
| 2002-02-12 | $24.00 | $85.35 | 5,400 | — | — |
| 2002-02-11 | $24.08 | $85.64 | 13,100 | — | — |
| 2002-02-08 | $23.78 | $84.57 | 6,800 | — | — |
| 2002-02-07 | $23.75 | $84.46 | 1,600 | — | — |
| 2002-02-06 | $23.61 | $83.97 | 22,500 | — | — |
| 2002-02-05 | $23.66 | $84.14 | 33,300 | — | — |
| 2002-02-04 | $24.00 | $85.35 | 12,400 | — | — |
| 2002-02-01 | $24.40 | $86.78 | 10,800 | — | — |
| 2002-01-31 | $24.49 | $87.10 | 9,500 | — | — |
| 2002-01-30 | $24.16 | $85.92 | 17,600 | — | — |
| 2002-01-29 | $24.25 | $86.24 | 7,900 | — | — |
| 2002-01-28 | $24.78 | $88.13 | 7,600 | — | — |
| 2002-01-25 | $24.75 | $88.02 | 36,100 | — | — |
| 2002-01-24 | $24.93 | $88.66 | 12,700 | — | — |
| 2002-01-23 | $24.90 | $88.55 | 6,300 | — | — |
| 2002-01-22 | $24.51 | $87.17 | 14,200 | — | — |
| 2002-01-18 | $25.01 | $88.95 | 7,100 | — | — |
| 2002-01-17 | $25.35 | $90.15 | 6,600 | — | — |
| 2002-01-16 | $25.10 | $89.27 | 19,300 | — | — |
| 2002-01-15 | $25.50 | $90.69 | 5,500 | — | — |
| 2002-01-14 | $25.46 | $90.55 | 11,600 | — | — |
| 2002-01-11 | $25.90 | $92.11 | 17,900 | — | — |
| 2002-01-10 | $26.16 | $93.04 | 2,800 | — | — |
| 2002-01-09 | $26.48 | $94.17 | 11,600 | — | — |
| 2002-01-08 | $26.28 | $93.46 | 11,800 | — | — |
| 2002-01-07 | $26.00 | $92.47 | 10,900 | — | — |
| 2002-01-04 | $25.90 | $92.11 | 12,400 | — | — |
| 2002-01-03 | $25.55 | $90.87 | 12,900 | — | — |
| 2002-01-02 | $25.13 | $89.37 | 6,500 | — | — |