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 | $15.96 | $41.93 | 119,200 | — | — |
| 2002-12-30 | $16.11 | $42.34 | 98,400 | — | — |
| 2002-12-27 | $16.05 | $42.17 | 72,800 | — | — |
| 2002-12-26 | $16.00 | $42.04 | 86,000 | — | — |
| 2002-12-24 | $16.11 | $42.33 | 77,600 | — | — |
| 2002-12-23 | $16.40 | $43.11 | 94,800 | — | — |
| 2002-12-20 | $16.36 | $43.00 | 273,600 | — | — |
| 2002-12-19 | $15.75 | $41.40 | 187,600 | — | — |
| 2002-12-18 | $15.75 | $41.39 | 256,800 | — | — |
| 2002-12-17 | $15.75 | $41.40 | 192,000 | — | — |
| 2002-12-16 | $15.69 | $41.23 | 83,600 | — | — |
| 2002-12-13 | $15.62 | $41.06 | 79,600 | — | — |
| 2002-12-12 | $15.94 | $41.88 | 112,400 | — | — |
| 2002-12-11 | $15.94 | $41.88 | 75,200 | — | — |
| 2002-12-10 | $15.88 | $41.72 | 159,600 | — | — |
| 2002-12-09 | $15.78 | $41.46 | 239,200 | — | — |
| 2002-12-06 | $15.50 | $40.73 | 144,000 | — | — |
| 2002-12-05 | $15.38 | $40.41 | 92,000 | — | — |
| 2002-12-04 | $15.55 | $40.87 | 151,200 | — | — |
| 2002-12-03 | $15.90 | $41.77 | 110,000 | — | — |
| 2002-12-02 | $15.88 | $41.72 | 219,200 | — | — |
| 2002-11-29 | $15.38 | $40.41 | 119,200 | — | — |
| 2002-11-27 | $16.00 | $42.05 | 230,400 | — | — |
| 2002-11-26 | $16.08 | $42.15 | 81,600 | — | — |
| 2002-11-25 | $16.13 | $42.28 | 64,400 | — | — |
| 2002-11-22 | $16.41 | $43.03 | 112,800 | — | — |
| 2002-11-21 | $16.34 | $42.86 | 152,000 | — | — |
| 2002-11-20 | $16.26 | $42.64 | 76,400 | — | — |
| 2002-11-19 | $16.07 | $42.14 | 100,800 | — | — |
| 2002-11-18 | $16.28 | $42.68 | 203,600 | — | — |
| 2002-11-15 | $16.67 | $43.72 | 106,800 | — | — |
| 2002-11-14 | $16.63 | $43.60 | 226,400 | — | — |
| 2002-11-13 | $17.21 | $45.13 | 147,200 | — | — |
| 2002-11-12 | $17.19 | $45.06 | 203,200 | — | — |
| 2002-11-11 | $17.05 | $44.70 | 246,400 | — | — |
| 2002-11-08 | $17.33 | $45.44 | 180,400 | — | — |
| 2002-11-07 | $16.90 | $44.31 | 250,400 | — | — |
| 2002-11-06 | $16.30 | $42.74 | 311,600 | — | — |
| 2002-11-05 | $15.60 | $40.90 | 85,600 | — | — |
| 2002-11-04 | $15.49 | $40.61 | 170,000 | — | — |
| 2002-11-01 | $16.00 | $41.95 | 131,600 | — | — |
| 2002-10-31 | $15.46 | $40.53 | 113,200 | — | — |
| 2002-10-30 | $15.49 | $40.62 | 156,800 | — | — |
| 2002-10-29 | $14.97 | $39.24 | 139,600 | — | — |
| 2002-10-28 | $14.47 | $37.95 | 44,000 | — | — |
| 2002-10-25 | $14.48 | $37.95 | 58,000 | — | — |
| 2002-10-24 | $14.36 | $37.66 | 76,000 | — | — |
| 2002-10-23 | $14.74 | $38.63 | 86,400 | — | — |
| 2002-10-22 | $14.35 | $37.62 | 45,600 | — | — |
| 2002-10-21 | $14.39 | $37.74 | 67,600 | — | — |
| 2002-10-18 | $13.98 | $36.64 | 29,200 | — | — |
| 2002-10-17 | $14.00 | $36.71 | 73,600 | — | — |
| 2002-10-16 | $13.75 | $36.05 | 48,400 | — | — |
| 2002-10-15 | $14.23 | $37.30 | 106,800 | — | — |
| 2002-10-14 | $13.73 | $35.89 | 82,000 | — | — |
| 2002-10-11 | $13.79 | $36.05 | 115,600 | — | — |
| 2002-10-10 | $13.45 | $35.17 | 183,200 | — | — |
| 2002-10-09 | $13.25 | $34.65 | 133,200 | — | — |
| 2002-10-08 | $13.94 | $36.44 | 134,800 | — | — |
| 2002-10-07 | $14.62 | $38.23 | 64,000 | — | — |
| 2002-10-04 | $14.40 | $37.65 | 106,000 | — | — |
| 2002-10-03 | $15.00 | $39.22 | 75,600 | — | — |
| 2002-10-02 | $15.16 | $39.63 | 130,800 | — | — |
| 2002-10-01 | $15.60 | $40.79 | 300,800 | — | — |
| 2002-09-30 | $14.95 | $39.08 | 369,600 | — | — |
| 2002-09-27 | $14.27 | $37.30 | 129,600 | — | — |
| 2002-09-26 | $14.34 | $37.49 | 110,800 | — | — |
| 2002-09-25 | $13.60 | $35.56 | 51,200 | — | — |
| 2002-09-24 | $13.50 | $35.31 | 56,000 | — | — |
| 2002-09-23 | $13.66 | $35.72 | 97,600 | — | — |
| 2002-09-20 | $13.83 | $36.15 | 75,200 | — | — |
| 2002-09-19 | $13.67 | $35.74 | 63,200 | — | — |
| 2002-09-18 | $13.85 | $36.22 | 72,000 | — | — |
| 2002-09-17 | $13.75 | $35.95 | 86,400 | — | — |
| 2002-09-16 | $14.03 | $36.68 | 59,200 | — | — |
| 2002-09-13 | $14.08 | $36.80 | 105,600 | — | — |
| 2002-09-12 | $14.12 | $36.91 | 54,000 | — | — |
| 2002-09-11 | $14.32 | $37.44 | 28,800 | — | — |
| 2002-09-10 | $14.35 | $37.52 | 111,600 | — | — |
| 2002-09-09 | $14.72 | $38.48 | 100,400 | — | — |
| 2002-09-06 | $14.26 | $37.29 | 184,800 | — | — |
| 2002-09-05 | $13.89 | $36.33 | 163,600 | — | — |
| 2002-09-04 | $13.81 | $36.12 | 90,800 | — | — |
| 2002-09-03 | $13.50 | $35.30 | 69,200 | — | — |
| 2002-08-30 | $13.73 | $35.89 | 84,000 | — | — |
| 2002-08-29 | $13.89 | $36.31 | 86,400 | — | — |
| 2002-08-28 | $13.59 | $35.53 | 107,200 | — | — |
| 2002-08-27 | $13.96 | $36.51 | 152,800 | — | — |
| 2002-08-26 | $14.18 | $37.06 | 98,000 | — | — |
| 2002-08-23 | $14.35 | $37.52 | 78,000 | — | — |
| 2002-08-22 | $14.79 | $38.66 | 72,000 | — | — |
| 2002-08-21 | $14.94 | $39.06 | 152,400 | — | — |
| 2002-08-20 | $14.49 | $37.89 | 102,800 | — | — |
| 2002-08-19 | $14.75 | $38.57 | 74,400 | — | — |
| 2002-08-16 | $14.47 | $37.82 | 102,000 | — | — |
| 2002-08-15 | $14.35 | $37.52 | 78,000 | — | — |
| 2002-08-14 | $14.61 | $38.21 | 136,000 | — | — |
| 2002-08-13 | $14.79 | $38.67 | 84,800 | — | — |
| 2002-08-12 | $15.49 | $40.50 | 78,400 | — | — |
| 2002-08-09 | $15.68 | $41.01 | 112,400 | — | — |
| 2002-08-08 | $15.88 | $41.51 | 101,600 | — | — |
| 2002-08-07 | $16.13 | $42.16 | 132,400 | — | — |
| 2002-08-06 | $16.16 | $42.26 | 82,400 | — | — |
| 2002-08-05 | $15.93 | $41.64 | 76,400 | — | — |
| 2002-08-02 | $16.01 | $41.88 | 71,600 | — | — |
| 2002-08-01 | $16.56 | $43.31 | 111,600 | — | — |
| 2002-07-31 | $16.70 | $43.67 | 43,200 | — | — |
| 2002-07-30 | $16.99 | $44.41 | 84,800 | — | — |
| 2002-07-29 | $17.05 | $44.58 | 167,200 | — | — |
| 2002-07-26 | $16.31 | $42.65 | 88,800 | — | — |
| 2002-07-25 | $16.61 | $43.42 | 171,200 | — | — |
| 2002-07-24 | $16.60 | $43.40 | 171,600 | — | — |
| 2002-07-23 | $15.71 | $41.08 | 117,200 | — | — |
| 2002-07-22 | $16.11 | $42.13 | 105,600 | — | — |
| 2002-07-19 | $16.67 | $43.60 | 70,000 | — | — |
| 2002-07-18 | $17.21 | $45.01 | 76,800 | — | — |
| 2002-07-17 | $17.20 | $44.97 | 77,200 | — | — |
| 2002-07-16 | $16.94 | $44.30 | 60,400 | — | — |
| 2002-07-15 | $17.21 | $44.99 | 193,600 | — | — |
| 2002-07-12 | $17.48 | $45.69 | 123,600 | — | — |
| 2002-07-11 | $17.45 | $45.63 | 108,400 | — | — |
| 2002-07-10 | $17.74 | $46.38 | 141,200 | — | — |
| 2002-07-09 | $18.37 | $47.93 | 126,400 | — | — |
| 2002-07-08 | $18.50 | $48.26 | 98,000 | — | — |
| 2002-07-05 | $18.86 | $49.22 | 78,800 | — | — |
| 2002-07-03 | $18.44 | $48.11 | 158,000 | — | — |
| 2002-07-02 | $18.80 | $49.04 | 154,800 | — | — |
| 2002-07-01 | $19.14 | $49.94 | 284,800 | — | — |
| 2002-06-28 | $20.00 | $52.19 | 240,800 | — | — |
| 2002-06-27 | $19.65 | $51.27 | 121,600 | — | — |
| 2002-06-26 | $19.41 | $50.66 | 255,600 | — | — |
| 2002-06-25 | $18.73 | $48.87 | 129,200 | — | — |
| 2002-06-24 | $18.90 | $49.32 | 180,000 | — | — |
| 2002-06-21 | $18.88 | $49.25 | 150,400 | — | — |
| 2002-06-20 | $18.46 | $48.18 | 163,200 | — | — |
| 2002-06-19 | $18.15 | $47.37 | 209,600 | — | — |
| 2002-06-18 | $18.13 | $47.30 | 201,200 | — | — |
| 2002-06-17 | $18.00 | $46.97 | 98,000 | — | — |
| 2002-06-14 | $17.91 | $46.74 | 142,400 | — | — |
| 2002-06-13 | $17.88 | $46.64 | 110,000 | — | — |
| 2002-06-12 | $17.98 | $46.90 | 113,200 | — | — |
| 2002-06-11 | $17.92 | $46.75 | 102,400 | — | — |
| 2002-06-10 | $17.85 | $46.58 | 116,000 | — | — |
| 2002-06-07 | $17.81 | $46.48 | 88,400 | — | — |
| 2002-06-06 | $17.60 | $45.93 | 132,400 | — | — |
| 2002-06-05 | $17.53 | $45.73 | 138,000 | — | — |
| 2002-06-04 | $17.37 | $45.33 | 172,000 | — | — |
| 2002-06-03 | $17.41 | $45.44 | 95,600 | — | — |
| 2002-05-31 | $17.80 | $46.45 | 81,200 | — | — |
| 2002-05-30 | $17.95 | $46.84 | 64,400 | — | — |
| 2002-05-29 | $17.94 | $46.81 | 79,600 | — | — |
| 2002-05-28 | $18.09 | $47.22 | 188,400 | — | — |
| 2002-05-24 | $17.98 | $46.90 | 82,400 | — | — |
| 2002-05-23 | $18.30 | $47.75 | 239,200 | — | — |
| 2002-05-22 | $18.25 | $47.62 | 300,400 | — | — |
| 2002-05-21 | $18.60 | $48.54 | 217,200 | — | — |
| 2002-05-20 | $18.84 | $49.15 | 220,400 | — | — |
| 2002-05-17 | $19.15 | $49.97 | 229,200 | — | — |
| 2002-05-16 | $19.30 | $50.36 | 312,000 | — | — |
| 2002-05-15 | $19.74 | $51.50 | 115,200 | — | — |
| 2002-05-14 | $19.70 | $51.41 | 144,800 | — | — |
| 2002-05-13 | $19.33 | $50.43 | 246,000 | — | — |
| 2002-05-10 | $19.38 | $50.56 | 177,200 | — | — |
| 2002-05-09 | $19.67 | $51.34 | 130,000 | — | — |
| 2002-05-08 | $19.82 | $51.71 | 233,200 | — | — |
| 2002-05-07 | $19.83 | $51.74 | 96,400 | — | — |
| 2002-05-06 | $19.60 | $51.14 | 155,600 | — | — |
| 2002-05-03 | $19.65 | $51.27 | 157,200 | — | — |
| 2002-05-02 | $19.32 | $50.41 | 244,400 | — | — |
| 2002-05-01 | $19.06 | $49.74 | 160,000 | — | — |
| 2002-04-30 | $19.06 | $49.74 | 144,000 | — | — |
| 2002-04-29 | $18.70 | $48.80 | 141,600 | — | — |
| 2002-04-26 | $18.59 | $48.52 | 122,400 | — | — |
| 2002-04-25 | $18.85 | $49.19 | 228,000 | — | — |
| 2002-04-24 | $18.29 | $47.73 | 108,800 | — | — |
| 2002-04-23 | $18.32 | $47.80 | 176,800 | — | — |
| 2002-04-22 | $18.28 | $47.69 | 82,000 | — | — |
| 2002-04-19 | $18.40 | $48.01 | 138,000 | — | — |
| 2002-04-18 | $17.83 | $46.51 | 126,400 | — | — |
| 2002-04-17 | $18.03 | $47.03 | 115,200 | — | — |
| 2002-04-16 | $18.35 | $47.89 | 116,400 | — | — |
| 2002-04-15 | $18.20 | $47.49 | 129,600 | — | — |
| 2002-04-12 | $18.25 | $47.62 | 141,200 | — | — |
| 2002-04-11 | $17.76 | $46.35 | 141,200 | — | — |
| 2002-04-10 | $17.83 | $46.51 | 259,200 | — | — |
| 2002-04-09 | $17.48 | $45.50 | 103,200 | — | — |
| 2002-04-08 | $17.13 | $44.59 | 191,200 | — | — |
| 2002-04-05 | $17.04 | $44.36 | 95,200 | — | — |
| 2002-04-04 | $17.14 | $44.62 | 184,000 | — | — |
| 2002-04-03 | $17.45 | $45.43 | 283,200 | — | — |
| 2002-04-02 | $17.29 | $45.02 | 238,800 | — | — |
| 2002-04-01 | $16.88 | $43.94 | 214,800 | — | — |
| 2002-03-28 | $16.63 | $43.29 | 271,600 | — | — |
| 2002-03-27 | $16.57 | $43.14 | 300,000 | — | — |
| 2002-03-26 | $15.88 | $41.34 | 193,200 | — | — |
| 2002-03-25 | $15.64 | $40.72 | 75,200 | — | — |
| 2002-03-22 | $15.75 | $41.01 | 125,600 | — | — |
| 2002-03-21 | $15.54 | $40.46 | 136,400 | — | — |
| 2002-03-20 | $15.56 | $40.52 | 139,200 | — | — |
| 2002-03-19 | $15.69 | $40.85 | 141,600 | — | — |
| 2002-03-18 | $15.75 | $41.01 | 256,800 | — | — |
| 2002-03-15 | $15.54 | $40.46 | 268,400 | — | — |
| 2002-03-14 | $15.53 | $40.42 | 176,400 | — | — |
| 2002-03-13 | $15.62 | $40.66 | 146,800 | — | — |
| 2002-03-12 | $15.71 | $40.91 | 187,600 | — | — |
| 2002-03-11 | $15.82 | $41.19 | 93,600 | — | — |
| 2002-03-08 | $15.83 | $41.21 | 95,200 | — | — |
| 2002-03-07 | $15.80 | $41.14 | 111,600 | — | — |
| 2002-03-06 | $15.81 | $41.17 | 379,200 | — | — |
| 2002-03-05 | $15.70 | $40.88 | 465,600 | — | — |
| 2002-03-04 | $15.74 | $40.99 | 228,000 | — | — |
| 2002-03-01 | $15.63 | $40.68 | 131,600 | — | — |
| 2002-02-28 | $15.50 | $40.36 | 596,800 | — | — |
| 2002-02-27 | $15.38 | $40.03 | 1,088,000 | — | — |
| 2002-02-26 | $15.21 | $39.60 | 433,600 | — | — |
| 2002-02-25 | $14.94 | $38.89 | 360,000 | — | — |
| 2002-02-22 | $14.43 | $37.56 | 347,200 | — | — |
| 2002-02-21 | $14.43 | $37.57 | 522,000 | — | — |
| 2002-02-20 | $14.50 | $37.75 | 643,600 | — | — |
| 2002-02-19 | $14.23 | $37.05 | 618,400 | — | — |
| 2002-02-15 | $13.84 | $36.04 | 260,800 | — | — |
| 2002-02-14 | $13.59 | $35.38 | 491,200 | — | — |
| 2002-02-13 | $13.40 | $34.89 | 262,400 | — | — |
| 2002-02-12 | $13.08 | $34.04 | 2,040,400 | — | — |
| 2002-02-11 | $12.65 | $32.94 | 219,600 | — | — |
| 2002-02-08 | $12.54 | $32.65 | 287,600 | — | — |
| 2002-02-07 | $12.44 | $32.38 | 131,200 | — | — |
| 2002-02-06 | $12.15 | $31.64 | 1,266,000 | — | — |
| 2002-02-05 | $11.74 | $30.56 | 123,200 | — | — |
| 2002-02-04 | $11.54 | $30.04 | 40,000 | — | — |
| 2002-02-01 | $11.73 | $30.53 | 84,400 | — | — |
| 2002-01-31 | $11.79 | $30.69 | 40,000 | — | — |
| 2002-01-30 | $11.86 | $30.89 | 16,400 | — | — |
| 2002-01-29 | $11.59 | $30.17 | 19,600 | — | — |
| 2002-01-28 | $11.67 | $30.39 | 128,400 | — | — |
| 2002-01-25 | $11.84 | $30.84 | 35,200 | — | — |
| 2002-01-24 | $11.85 | $30.86 | 10,400 | — | — |
| 2002-01-23 | $11.92 | $31.04 | 14,400 | — | — |
| 2002-01-22 | $11.91 | $31.02 | 34,000 | — | — |
| 2002-01-18 | $11.80 | $30.72 | 48,400 | — | — |
| 2002-01-17 | $11.80 | $30.72 | 17,200 | — | — |
| 2002-01-16 | $11.59 | $30.17 | 37,600 | — | — |
| 2002-01-15 | $11.63 | $30.27 | 9,200 | — | — |
| 2002-01-14 | $11.53 | $30.02 | 65,200 | — | — |
| 2002-01-11 | $11.46 | $29.85 | 22,400 | — | — |
| 2002-01-10 | $11.50 | $29.94 | 46,400 | — | — |
| 2002-01-09 | $11.45 | $29.81 | 11,600 | — | — |
| 2002-01-08 | $11.52 | $30.00 | 82,400 | — | — |
| 2002-01-07 | $11.57 | $30.13 | 80,800 | — | — |
| 2002-01-04 | $11.75 | $30.59 | 23,600 | — | — |
| 2002-01-03 | $11.83 | $30.80 | 53,200 | — | — |
| 2002-01-02 | $11.94 | $31.10 | 32,800 | — | — |