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 | $15.86 | $17.15 | 321,300 | — | — |
| 2002-12-30 | $15.70 | $16.98 | 442,200 | — | — |
| 2002-12-27 | $15.28 | $16.52 | 366,300 | — | — |
| 2002-12-26 | $15.46 | $16.68 | 270,100 | — | — |
| 2002-12-24 | $15.65 | $16.88 | 225,400 | — | — |
| 2002-12-23 | $15.39 | $16.60 | 790,200 | — | — |
| 2002-12-20 | $16.20 | $17.47 | 485,500 | — | — |
| 2002-12-19 | $16.01 | $17.27 | 421,900 | — | — |
| 2002-12-18 | $15.80 | $17.04 | 467,000 | — | — |
| 2002-12-17 | $16.22 | $17.49 | 505,400 | — | — |
| 2002-12-16 | $16.55 | $17.85 | 424,600 | — | — |
| 2002-12-13 | $16.16 | $17.43 | 798,000 | — | — |
| 2002-12-12 | $16.72 | $18.03 | 694,000 | — | — |
| 2002-12-11 | $16.72 | $18.03 | 792,300 | — | — |
| 2002-12-10 | $16.59 | $17.89 | 1,420,600 | — | — |
| 2002-12-09 | $16.18 | $17.45 | 797,400 | — | — |
| 2002-12-06 | $17.07 | $18.41 | 422,600 | — | — |
| 2002-12-05 | $17.11 | $18.45 | 1,021,000 | — | — |
| 2002-12-04 | $17.11 | $18.45 | 1,342,700 | — | — |
| 2002-12-03 | $17.61 | $18.99 | 1,062,300 | — | — |
| 2002-12-02 | $18.79 | $20.27 | 1,129,900 | — | — |
| 2002-11-29 | $19.32 | $20.84 | 707,700 | — | — |
| 2002-11-27 | $18.06 | $19.48 | 465,100 | — | — |
| 2002-11-26 | $17.38 | $18.75 | 628,000 | — | — |
| 2002-11-25 | $17.48 | $18.85 | 466,900 | — | — |
| 2002-11-22 | $17.45 | $18.82 | 628,900 | — | — |
| 2002-11-21 | $17.19 | $18.54 | 820,300 | — | — |
| 2002-11-20 | $17.95 | $19.36 | 542,100 | — | — |
| 2002-11-19 | $17.44 | $18.81 | 425,900 | — | — |
| 2002-11-18 | $17.75 | $19.15 | 456,300 | — | — |
| 2002-11-15 | $18.20 | $19.63 | 405,300 | — | — |
| 2002-11-14 | $17.96 | $19.37 | 716,800 | — | — |
| 2002-11-13 | $16.99 | $18.33 | 484,000 | — | — |
| 2002-11-12 | $16.93 | $18.26 | 453,300 | — | — |
| 2002-11-11 | $16.65 | $17.96 | 240,800 | — | — |
| 2002-11-08 | $17.17 | $18.52 | 525,000 | — | — |
| 2002-11-07 | $17.47 | $18.84 | 704,700 | — | — |
| 2002-11-06 | $17.40 | $18.77 | 1,077,200 | — | — |
| 2002-11-05 | $17.42 | $18.79 | 969,500 | — | — |
| 2002-11-04 | $16.98 | $18.31 | 941,600 | — | — |
| 2002-11-01 | $16.74 | $18.06 | 681,100 | — | — |
| 2002-10-31 | $16.49 | $17.79 | 551,400 | — | — |
| 2002-10-30 | $16.04 | $17.30 | 956,700 | — | — |
| 2002-10-29 | $16.45 | $17.74 | 863,300 | — | — |
| 2002-10-28 | $16.45 | $17.74 | 815,100 | — | — |
| 2002-10-25 | $17.00 | $18.34 | 613,300 | — | — |
| 2002-10-24 | $16.74 | $18.06 | 1,006,400 | — | — |
| 2002-10-23 | $17.06 | $18.40 | 475,100 | — | — |
| 2002-10-22 | $16.78 | $18.10 | 883,200 | — | — |
| 2002-10-21 | $16.51 | $17.81 | 960,900 | — | — |
| 2002-10-18 | $16.40 | $17.69 | 983,100 | — | — |
| 2002-10-17 | $15.59 | $16.82 | 2,699,600 | — | — |
| 2002-10-16 | $17.71 | $19.10 | 766,000 | — | — |
| 2002-10-15 | $18.99 | $20.48 | 823,200 | — | — |
| 2002-10-14 | $17.92 | $19.33 | 732,900 | — | — |
| 2002-10-11 | $17.76 | $19.16 | 774,400 | — | — |
| 2002-10-10 | $17.01 | $18.35 | 1,180,700 | — | — |
| 2002-10-09 | $16.58 | $17.88 | 759,000 | — | — |
| 2002-10-08 | $17.60 | $18.98 | 1,054,300 | — | — |
| 2002-10-07 | $16.53 | $17.83 | 2,068,500 | — | — |
| 2002-10-04 | $17.48 | $18.85 | 3,606,000 | — | — |
| 2002-10-03 | $18.48 | $19.93 | 1,283,200 | — | — |
| 2002-10-02 | $19.46 | $20.99 | 1,332,500 | — | — |
| 2002-10-01 | $21.26 | $22.93 | 1,266,300 | — | — |
| 2002-09-30 | $20.18 | $21.77 | 2,553,700 | — | — |
| 2002-09-27 | $21.45 | $23.14 | 1,000,800 | — | — |
| 2002-09-26 | $23.00 | $24.81 | 617,500 | — | — |
| 2002-09-25 | $23.29 | $25.08 | 594,700 | — | — |
| 2002-09-24 | $22.73 | $24.47 | 736,700 | — | — |
| 2002-09-23 | $23.15 | $24.93 | 738,800 | — | — |
| 2002-09-20 | $24.59 | $26.48 | 441,700 | — | — |
| 2002-09-19 | $24.80 | $26.70 | 525,600 | — | — |
| 2002-09-18 | $24.96 | $26.88 | 498,600 | — | — |
| 2002-09-17 | $25.61 | $27.58 | 480,600 | — | — |
| 2002-09-16 | $26.00 | $28.00 | 480,100 | — | — |
| 2002-09-13 | $25.48 | $27.44 | 273,600 | — | — |
| 2002-09-12 | $25.25 | $27.19 | 494,100 | — | — |
| 2002-09-11 | $25.14 | $27.07 | 321,300 | — | — |
| 2002-09-10 | $25.24 | $27.18 | 527,000 | — | — |
| 2002-09-09 | $24.97 | $26.89 | 355,200 | — | — |
| 2002-09-06 | $24.73 | $26.63 | 516,800 | — | — |
| 2002-09-05 | $23.86 | $25.69 | 1,220,700 | — | — |
| 2002-09-04 | $24.44 | $26.32 | 742,300 | — | — |
| 2002-09-03 | $23.60 | $25.41 | 856,800 | — | — |
| 2002-08-30 | $24.56 | $26.45 | 1,121,400 | — | — |
| 2002-08-29 | $22.76 | $24.51 | 2,706,500 | — | — |
| 2002-08-28 | $26.94 | $29.01 | 732,300 | — | — |
| 2002-08-27 | $26.83 | $28.89 | 578,000 | — | — |
| 2002-08-26 | $27.12 | $29.20 | 622,000 | — | — |
| 2002-08-23 | $27.04 | $29.12 | 509,300 | — | — |
| 2002-08-22 | $27.98 | $30.13 | 1,087,600 | — | — |
| 2002-08-21 | $27.41 | $29.51 | 1,776,500 | — | — |
| 2002-08-20 | $25.31 | $27.25 | 1,065,100 | — | — |
| 2002-08-19 | $24.89 | $26.80 | 763,600 | — | — |
| 2002-08-16 | $24.72 | $26.62 | 517,600 | — | — |
| 2002-08-15 | $24.80 | $26.70 | 693,400 | — | — |
| 2002-08-14 | $23.60 | $25.41 | 738,900 | — | — |
| 2002-08-13 | $21.64 | $23.30 | 802,500 | — | — |
| 2002-08-12 | $22.08 | $23.77 | 449,000 | — | — |
| 2002-08-09 | $22.96 | $24.72 | 823,700 | — | — |
| 2002-08-08 | $21.80 | $23.47 | 1,231,300 | — | — |
| 2002-08-07 | $22.40 | $24.12 | 617,900 | — | — |
| 2002-08-06 | $22.90 | $24.66 | 873,900 | — | — |
| 2002-08-05 | $21.75 | $23.42 | 662,700 | — | — |
| 2002-08-02 | $21.81 | $23.48 | 585,700 | — | — |
| 2002-08-01 | $22.63 | $24.37 | 680,600 | — | — |
| 2002-07-31 | $23.50 | $25.30 | 725,900 | — | — |
| 2002-07-30 | $25.01 | $26.93 | 753,600 | — | — |
| 2002-07-29 | $25.41 | $27.36 | 762,600 | — | — |
| 2002-07-26 | $23.75 | $25.57 | 766,700 | — | — |
| 2002-07-25 | $23.77 | $25.59 | 726,700 | — | — |
| 2002-07-24 | $24.00 | $25.84 | 1,073,000 | — | — |
| 2002-07-23 | $21.70 | $23.37 | 1,091,900 | — | — |
| 2002-07-22 | $21.70 | $23.37 | 943,200 | — | — |
| 2002-07-19 | $22.57 | $24.30 | 1,068,300 | — | — |
| 2002-07-18 | $23.39 | $25.19 | 873,200 | — | — |
| 2002-07-17 | $23.63 | $25.44 | 854,500 | — | — |
| 2002-07-16 | $24.25 | $26.11 | 809,000 | — | — |
| 2002-07-15 | $24.53 | $26.41 | 1,214,800 | — | — |
| 2002-07-12 | $25.65 | $27.62 | 824,700 | — | — |
| 2002-07-11 | $25.86 | $27.84 | 1,488,800 | — | — |
| 2002-07-10 | $25.92 | $27.91 | 1,130,700 | — | — |
| 2002-07-09 | $26.01 | $28.01 | 939,600 | — | — |
| 2002-07-08 | $26.85 | $28.91 | 953,400 | — | — |
| 2002-07-05 | $27.23 | $29.32 | 362,600 | — | — |
| 2002-07-03 | $25.56 | $27.52 | 699,300 | — | — |
| 2002-07-02 | $24.69 | $26.59 | 972,900 | — | — |
| 2002-07-01 | $26.88 | $28.94 | 954,900 | — | — |
| 2002-06-28 | $26.29 | $28.31 | 1,562,300 | — | — |
| 2002-06-27 | $25.76 | $27.74 | 760,300 | — | — |
| 2002-06-26 | $25.64 | $27.61 | 1,123,600 | — | — |
| 2002-06-25 | $25.67 | $27.60 | 945,000 | — | — |
| 2002-06-24 | $26.55 | $28.54 | 527,400 | — | — |
| 2002-06-21 | $27.11 | $29.15 | 509,300 | — | — |
| 2002-06-20 | $27.95 | $30.05 | 385,400 | — | — |
| 2002-06-19 | $28.28 | $30.40 | 518,300 | — | — |
| 2002-06-18 | $28.21 | $30.33 | 434,200 | — | — |
| 2002-06-17 | $28.61 | $30.76 | 443,400 | — | — |
| 2002-06-14 | $27.48 | $29.54 | 872,700 | — | — |
| 2002-06-13 | $27.83 | $29.92 | 556,100 | — | — |
| 2002-06-12 | $28.83 | $30.99 | 718,900 | — | — |
| 2002-06-11 | $29.05 | $31.23 | 510,400 | — | — |
| 2002-06-10 | $29.40 | $31.61 | 635,800 | — | — |
| 2002-06-07 | $29.61 | $31.83 | 756,500 | — | — |
| 2002-06-06 | $29.00 | $31.18 | 663,700 | — | — |
| 2002-06-05 | $30.16 | $32.42 | 832,800 | — | — |
| 2002-06-04 | $29.78 | $32.02 | 773,600 | — | — |
| 2002-06-03 | $30.47 | $32.76 | 995,300 | — | — |
| 2002-05-31 | $30.03 | $32.28 | 560,600 | — | — |
| 2002-05-30 | $29.38 | $31.59 | 922,400 | — | — |
| 2002-05-29 | $29.26 | $31.46 | 607,500 | — | — |
| 2002-05-28 | $29.27 | $31.47 | 938,400 | — | — |
| 2002-05-24 | $29.69 | $31.92 | 630,200 | — | — |
| 2002-05-23 | $29.27 | $31.47 | 821,100 | — | — |
| 2002-05-22 | $28.31 | $30.44 | 655,700 | — | — |
| 2002-05-21 | $28.67 | $30.82 | 733,000 | — | — |
| 2002-05-20 | $29.43 | $31.64 | 906,200 | — | — |
| 2002-05-17 | $29.99 | $32.24 | 1,501,400 | — | — |
| 2002-05-16 | $29.37 | $31.57 | 2,859,400 | — | — |
| 2002-05-15 | $27.19 | $29.23 | 867,000 | — | — |
| 2002-05-14 | $26.16 | $28.12 | 1,076,700 | — | — |
| 2002-05-13 | $24.01 | $25.81 | 420,800 | — | — |
| 2002-05-10 | $23.22 | $24.96 | 674,500 | — | — |
| 2002-05-09 | $24.00 | $25.80 | 915,900 | — | — |
| 2002-05-08 | $24.20 | $26.02 | 577,400 | — | — |
| 2002-05-07 | $24.62 | $26.47 | 607,700 | — | — |
| 2002-05-06 | $24.43 | $26.26 | 320,900 | — | — |
| 2002-05-03 | $24.86 | $26.73 | 332,700 | — | — |
| 2002-05-02 | $25.18 | $27.07 | 538,400 | — | — |
| 2002-05-01 | $24.99 | $26.87 | 914,400 | — | — |
| 2002-04-30 | $24.49 | $26.33 | 504,400 | — | — |
| 2002-04-29 | $24.18 | $26.00 | 352,700 | — | — |
| 2002-04-26 | $24.42 | $26.25 | 473,200 | — | — |
| 2002-04-25 | $24.93 | $26.80 | 328,700 | — | — |
| 2002-04-24 | $24.81 | $26.67 | 565,500 | — | — |
| 2002-04-23 | $25.87 | $27.81 | 621,700 | — | — |
| 2002-04-22 | $24.90 | $26.77 | 264,900 | — | — |
| 2002-04-19 | $25.30 | $27.20 | 311,200 | — | — |
| 2002-04-18 | $25.31 | $27.21 | 363,900 | — | — |
| 2002-04-17 | $25.00 | $26.88 | 624,500 | — | — |
| 2002-04-16 | $25.16 | $27.05 | 543,000 | — | — |
| 2002-04-15 | $24.84 | $26.70 | 531,900 | — | — |
| 2002-04-12 | $25.19 | $27.08 | 645,500 | — | — |
| 2002-04-11 | $24.90 | $26.77 | 934,100 | — | — |
| 2002-04-10 | $24.31 | $26.14 | 594,600 | — | — |
| 2002-04-09 | $23.44 | $25.20 | 705,300 | — | — |
| 2002-04-08 | $24.05 | $25.86 | 1,069,000 | — | — |
| 2002-04-05 | $23.63 | $25.40 | 394,600 | — | — |
| 2002-04-04 | $23.29 | $25.04 | 540,900 | — | — |
| 2002-04-03 | $22.76 | $24.47 | 564,000 | — | — |
| 2002-04-02 | $22.35 | $24.03 | 1,121,900 | — | — |
| 2002-04-01 | $23.22 | $24.96 | 1,364,900 | — | — |
| 2002-03-28 | $23.86 | $25.65 | 448,000 | — | — |
| 2002-03-27 | $24.09 | $25.90 | 814,900 | — | — |
| 2002-03-26 | $23.77 | $25.55 | 844,200 | — | — |
| 2002-03-25 | $24.00 | $25.76 | 608,900 | — | — |
| 2002-03-22 | $24.59 | $26.39 | 631,000 | — | — |
| 2002-03-21 | $24.60 | $26.40 | 879,800 | — | — |
| 2002-03-20 | $24.73 | $26.54 | 1,094,900 | — | — |
| 2002-03-19 | $24.63 | $26.44 | 1,405,900 | — | — |
| 2002-03-18 | $25.16 | $27.00 | 1,256,700 | — | — |
| 2002-03-15 | $24.38 | $26.17 | 1,184,100 | — | — |
| 2002-03-14 | $23.72 | $25.46 | 1,111,000 | — | — |
| 2002-03-13 | $23.23 | $24.93 | 1,702,300 | — | — |
| 2002-03-12 | $23.30 | $25.01 | 1,214,700 | — | — |
| 2002-03-11 | $22.48 | $24.13 | 2,060,900 | — | — |
| 2002-03-08 | $22.80 | $24.47 | 1,649,400 | — | — |
| 2002-03-07 | $23.25 | $24.95 | 2,482,700 | — | — |
| 2002-03-06 | $22.45 | $24.10 | 1,781,200 | — | — |
| 2002-03-05 | $21.00 | $22.54 | 2,410,000 | — | — |
| 2002-03-04 | $20.47 | $21.97 | 1,075,900 | — | — |
| 2002-03-01 | $20.00 | $21.47 | 722,200 | — | — |
| 2002-02-28 | $20.10 | $21.57 | 1,703,300 | — | — |
| 2002-02-27 | $19.69 | $21.13 | 1,338,300 | — | — |
| 2002-02-26 | $20.12 | $21.59 | 1,536,800 | — | — |
| 2002-02-25 | $18.85 | $20.23 | 1,169,600 | — | — |
| 2002-02-22 | $18.70 | $20.07 | 2,725,500 | — | — |
| 2002-02-21 | $17.28 | $18.55 | 872,400 | — | — |
| 2002-02-20 | $17.50 | $18.78 | 1,329,700 | — | — |
| 2002-02-19 | $17.69 | $18.99 | 820,600 | — | — |
| 2002-02-15 | $17.40 | $18.68 | 1,347,200 | — | — |
| 2002-02-14 | $17.60 | $18.89 | 1,604,300 | — | — |
| 2002-02-13 | $17.25 | $18.51 | 1,823,800 | — | — |
| 2002-02-12 | $16.25 | $17.44 | 1,896,300 | — | — |
| 2002-02-11 | $16.26 | $17.45 | 4,718,400 | — | — |
| 2002-02-08 | $15.50 | $16.64 | 4,722,300 | — | — |
| 2002-02-07 | $12.94 | $13.89 | 1,762,000 | — | — |
| 2002-02-06 | $13.68 | $14.68 | 1,081,600 | — | — |
| 2002-02-05 | $13.42 | $14.40 | 1,053,300 | — | — |
| 2002-02-04 | $13.56 | $14.55 | 714,800 | — | — |
| 2002-02-01 | $14.30 | $15.35 | 705,500 | — | — |
| 2002-01-31 | $14.38 | $15.43 | 863,200 | — | — |
| 2002-01-30 | $14.35 | $15.40 | 953,400 | — | — |
| 2002-01-29 | $14.38 | $15.43 | 1,246,300 | — | — |
| 2002-01-28 | $13.95 | $14.97 | 2,513,700 | — | — |
| 2002-01-25 | $14.35 | $15.40 | 2,020,400 | — | — |
| 2002-01-24 | $15.40 | $16.53 | 354,700 | — | — |
| 2002-01-23 | $15.59 | $16.73 | 527,300 | — | — |
| 2002-01-22 | $15.35 | $16.47 | 349,200 | — | — |
| 2002-01-18 | $15.33 | $16.45 | 471,400 | — | — |
| 2002-01-17 | $15.75 | $16.90 | 485,000 | — | — |
| 2002-01-16 | $15.86 | $17.02 | 541,800 | — | — |
| 2002-01-15 | $16.10 | $17.28 | 581,700 | — | — |
| 2002-01-14 | $16.17 | $17.36 | 664,500 | — | — |
| 2002-01-11 | $16.80 | $18.03 | 557,300 | — | — |
| 2002-01-10 | $17.52 | $18.80 | 578,500 | — | — |
| 2002-01-09 | $17.13 | $18.39 | 514,700 | — | — |
| 2002-01-08 | $17.74 | $19.04 | 914,600 | — | — |
| 2002-01-07 | $16.54 | $17.75 | 618,900 | — | — |
| 2002-01-04 | $16.18 | $17.37 | 347,700 | — | — |
| 2002-01-03 | $15.99 | $17.16 | 254,700 | — | — |
| 2002-01-02 | $15.94 | $17.11 | 264,000 | — | — |