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
- 1985-05-23 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 | $17.44 | $66.11 | 500,249 | — | — |
| 2002-12-30 | $17.37 | $65.86 | 401,648 | — | — |
| 2002-12-27 | $17.35 | $65.77 | 199,616 | — | — |
| 2002-12-26 | $17.23 | $65.32 | 322,153 | — | — |
| 2002-12-24 | $17.40 | $65.98 | 171,288 | — | — |
| 2002-12-23 | $17.39 | $65.91 | 671,756 | — | — |
| 2002-12-20 | $17.08 | $64.73 | 706,014 | — | — |
| 2002-12-19 | $17.07 | $64.72 | 701,622 | — | — |
| 2002-12-18 | $17.41 | $66.01 | 555,808 | — | — |
| 2002-12-17 | $17.43 | $66.08 | 462,917 | — | — |
| 2002-12-16 | $17.65 | $66.91 | 580,622 | — | — |
| 2002-12-13 | $17.76 | $67.34 | 709,747 | — | — |
| 2002-12-12 | $17.55 | $66.51 | 1,041,343 | — | — |
| 2002-12-11 | $17.08 | $64.73 | 595,994 | — | — |
| 2002-12-10 | $17.11 | $64.87 | 829,868 | — | — |
| 2002-12-09 | $17.39 | $65.91 | 899,042 | — | — |
| 2002-12-06 | $17.38 | $65.89 | 1,946,315 | — | — |
| 2002-12-05 | $17.66 | $66.96 | 1,596,272 | — | — |
| 2002-12-04 | $18.21 | $69.05 | 2,379,366 | — | — |
| 2002-12-03 | $18.28 | $69.31 | 3,564,547 | — | — |
| 2002-12-02 | $20.10 | $76.20 | 336,208 | — | — |
| 2002-11-29 | $19.85 | $75.25 | 127,807 | — | — |
| 2002-11-27 | $19.81 | $75.09 | 422,730 | — | — |
| 2002-11-26 | $19.58 | $74.23 | 258,250 | — | — |
| 2002-11-25 | $19.47 | $73.80 | 418,118 | — | — |
| 2002-11-22 | $19.44 | $73.71 | 571,838 | — | — |
| 2002-11-21 | $19.34 | $73.30 | 607,633 | — | — |
| 2002-11-20 | $19.16 | $72.64 | 560,639 | — | — |
| 2002-11-19 | $19.29 | $73.11 | 263,740 | — | — |
| 2002-11-18 | $19.25 | $72.97 | 256,493 | — | — |
| 2002-11-15 | $19.29 | $73.11 | 314,467 | — | — |
| 2002-11-14 | $19.26 | $73.02 | 397,915 | — | — |
| 2002-11-13 | $19.14 | $72.55 | 594,238 | — | — |
| 2002-11-12 | $19.30 | $73.17 | 583,916 | — | — |
| 2002-11-11 | $19.25 | $72.97 | 543,071 | — | — |
| 2002-11-08 | $19.41 | $73.57 | 531,432 | — | — |
| 2002-11-07 | $19.58 | $74.23 | 621,907 | — | — |
| 2002-11-06 | $19.85 | $75.26 | 523,526 | — | — |
| 2002-11-05 | $20.42 | $75.99 | 460,282 | — | — |
| 2002-11-04 | $20.27 | $75.41 | 288,994 | — | — |
| 2002-11-01 | $19.78 | $73.58 | 545,706 | — | — |
| 2002-10-31 | $19.67 | $73.19 | 722,045 | — | — |
| 2002-10-30 | $20.21 | $75.19 | 311,393 | — | — |
| 2002-10-29 | $20.09 | $74.75 | 419,216 | — | — |
| 2002-10-28 | $20.04 | $74.57 | 448,643 | — | — |
| 2002-10-25 | $20.09 | $74.73 | 509,252 | — | — |
| 2002-10-24 | $19.80 | $73.68 | 351,140 | — | — |
| 2002-10-23 | $19.40 | $72.18 | 498,931 | — | — |
| 2002-10-22 | $19.39 | $72.13 | 356,191 | — | — |
| 2002-10-21 | $19.31 | $71.84 | 321,275 | — | — |
| 2002-10-18 | $19.35 | $72.01 | 377,273 | — | — |
| 2002-10-17 | $19.09 | $71.04 | 385,618 | — | — |
| 2002-10-16 | $18.88 | $70.26 | 345,211 | — | — |
| 2002-10-15 | $18.87 | $70.21 | 564,372 | — | — |
| 2002-10-14 | $18.24 | $67.86 | 404,064 | — | — |
| 2002-10-11 | $18.42 | $68.52 | 402,966 | — | — |
| 2002-10-10 | $18.24 | $67.86 | 920,783 | — | — |
| 2002-10-09 | $18.29 | $68.06 | 383,861 | — | — |
| 2002-10-08 | $18.78 | $69.87 | 583,258 | — | — |
| 2002-10-07 | $18.87 | $70.19 | 554,929 | — | — |
| 2002-10-04 | $19.26 | $71.67 | 359,046 | — | — |
| 2002-10-03 | $19.60 | $72.94 | 360,364 | — | — |
| 2002-10-02 | $19.58 | $72.84 | 491,904 | — | — |
| 2002-10-01 | $19.40 | $72.18 | 445,568 | — | — |
| 2002-09-30 | $19.40 | $72.18 | 418,338 | — | — |
| 2002-09-27 | $19.24 | $71.58 | 428,879 | — | — |
| 2002-09-26 | $19.15 | $71.24 | 896,846 | — | — |
| 2002-09-25 | $18.80 | $69.96 | 473,018 | — | — |
| 2002-09-24 | $18.58 | $69.14 | 560,858 | — | — |
| 2002-09-23 | $18.81 | $69.97 | 329,400 | — | — |
| 2002-09-20 | $18.94 | $70.48 | 223,333 | — | — |
| 2002-09-19 | $18.71 | $69.60 | 500,688 | — | — |
| 2002-09-18 | $18.90 | $70.31 | 476,093 | — | — |
| 2002-09-17 | $19.08 | $70.99 | 1,704,974 | — | — |
| 2002-09-16 | $19.25 | $71.62 | 403,405 | — | — |
| 2002-09-13 | $19.37 | $72.06 | 456,548 | — | — |
| 2002-09-12 | $19.40 | $72.18 | 196,981 | — | — |
| 2002-09-11 | $19.38 | $72.09 | 194,126 | — | — |
| 2002-09-10 | $19.37 | $72.07 | 227,506 | — | — |
| 2002-09-09 | $19.40 | $72.18 | 236,509 | — | — |
| 2002-09-06 | $19.44 | $72.35 | 320,836 | — | — |
| 2002-09-05 | $19.36 | $72.02 | 229,702 | — | — |
| 2002-09-04 | $19.38 | $72.09 | 298,876 | — | — |
| 2002-09-03 | $19.36 | $72.04 | 209,279 | — | — |
| 2002-08-30 | $19.58 | $72.85 | 228,823 | — | — |
| 2002-08-29 | $19.34 | $71.96 | 435,467 | — | — |
| 2002-08-28 | $19.51 | $72.60 | 642,550 | — | — |
| 2002-08-27 | $19.08 | $70.97 | 482,681 | — | — |
| 2002-08-26 | $19.19 | $71.41 | 288,554 | — | — |
| 2002-08-23 | $19.03 | $70.79 | 223,772 | — | — |
| 2002-08-22 | $19.07 | $70.94 | 321,494 | — | — |
| 2002-08-21 | $19.10 | $71.08 | 835,139 | — | — |
| 2002-08-20 | $18.85 | $70.14 | 648,259 | — | — |
| 2002-08-19 | $19.12 | $71.14 | 486,194 | — | — |
| 2002-08-16 | $19.35 | $72.01 | 449,302 | — | — |
| 2002-08-15 | $18.82 | $70.01 | 450,619 | — | — |
| 2002-08-14 | $18.78 | $69.89 | 1,146,971 | — | — |
| 2002-08-13 | $19.13 | $71.16 | 504,860 | — | — |
| 2002-08-12 | $19.50 | $72.55 | 428,659 | — | — |
| 2002-08-09 | $19.43 | $72.29 | 346,090 | — | — |
| 2002-08-08 | $19.54 | $72.68 | 550,537 | — | — |
| 2002-08-07 | $19.42 | $72.26 | 689,983 | — | — |
| 2002-08-06 | $19.13 | $71.19 | 525,283 | — | — |
| 2002-08-05 | $19.38 | $72.09 | 816,034 | — | — |
| 2002-08-02 | $19.74 | $73.43 | 679,882 | — | — |
| 2002-08-01 | $19.83 | $73.79 | 486,414 | — | — |
| 2002-07-31 | $19.95 | $72.84 | 636,401 | — | — |
| 2002-07-30 | $19.98 | $72.94 | 1,363,716 | — | — |
| 2002-07-29 | $20.02 | $73.09 | 975,024 | — | — |
| 2002-07-26 | $19.13 | $69.83 | 1,089,216 | — | — |
| 2002-07-25 | $19.18 | $70.04 | 830,088 | — | — |
| 2002-07-24 | $18.22 | $66.52 | 1,344,391 | — | — |
| 2002-07-23 | $17.61 | $64.29 | 900,140 | — | — |
| 2002-07-22 | $18.33 | $66.93 | 1,224,709 | — | — |
| 2002-07-19 | $19.13 | $69.83 | 1,637,996 | — | — |
| 2002-07-18 | $18.47 | $67.42 | 1,017,846 | — | — |
| 2002-07-17 | $18.29 | $66.79 | 928,908 | — | — |
| 2002-07-16 | $17.99 | $65.67 | 554,929 | — | — |
| 2002-07-15 | $17.83 | $65.09 | 942,962 | — | — |
| 2002-07-12 | $17.99 | $65.69 | 669,560 | — | — |
| 2002-07-11 | $17.99 | $65.67 | 1,604,837 | — | — |
| 2002-07-10 | $18.65 | $68.08 | 672,854 | — | — |
| 2002-07-09 | $18.74 | $68.41 | 411,750 | — | — |
| 2002-07-08 | $18.72 | $68.36 | 345,650 | — | — |
| 2002-07-05 | $18.67 | $68.17 | 212,573 | — | — |
| 2002-07-03 | $18.60 | $67.92 | 892,015 | — | — |
| 2002-07-02 | $19.03 | $69.50 | 655,945 | — | — |
| 2002-07-01 | $19.36 | $70.68 | 373,759 | — | — |
| 2002-06-28 | $19.54 | $71.32 | 606,974 | — | — |
| 2002-06-27 | $19.54 | $71.32 | 339,721 | — | — |
| 2002-06-26 | $19.49 | $71.17 | 320,177 | — | — |
| 2002-06-25 | $19.76 | $72.16 | 292,507 | — | — |
| 2002-06-24 | $19.69 | $71.91 | 249,685 | — | — |
| 2002-06-21 | $19.82 | $72.35 | 417,240 | — | — |
| 2002-06-20 | $19.90 | $72.65 | 398,135 | — | — |
| 2002-06-19 | $19.64 | $71.72 | 263,740 | — | — |
| 2002-06-18 | $19.65 | $71.74 | 266,814 | — | — |
| 2002-06-17 | $19.76 | $72.16 | 281,966 | — | — |
| 2002-06-14 | $19.64 | $71.72 | 377,273 | — | — |
| 2002-06-13 | $19.69 | $71.91 | 303,926 | — | — |
| 2002-06-12 | $19.58 | $71.49 | 301,950 | — | — |
| 2002-06-11 | $19.58 | $71.49 | 399,233 | — | — |
| 2002-06-10 | $19.49 | $71.16 | 241,340 | — | — |
| 2002-06-07 | $19.42 | $70.91 | 280,868 | — | — |
| 2002-06-06 | $19.43 | $70.93 | 182,927 | — | — |
| 2002-06-05 | $19.31 | $70.51 | 238,046 | — | — |
| 2002-06-04 | $19.31 | $70.49 | 213,232 | — | — |
| 2002-06-03 | $19.26 | $70.31 | 197,201 | — | — |
| 2002-05-31 | $19.02 | $69.45 | 278,233 | — | — |
| 2002-05-30 | $19.01 | $69.41 | 253,638 | — | — |
| 2002-05-29 | $18.76 | $68.50 | 238,925 | — | — |
| 2002-05-28 | $18.72 | $68.36 | 182,268 | — | — |
| 2002-05-24 | $18.72 | $68.36 | 383,202 | — | — |
| 2002-05-23 | $18.59 | $67.87 | 304,366 | — | — |
| 2002-05-22 | $18.46 | $67.38 | 322,153 | — | — |
| 2002-05-21 | $18.44 | $67.33 | 455,011 | — | — |
| 2002-05-20 | $18.37 | $67.08 | 389,351 | — | — |
| 2002-05-17 | $18.59 | $67.87 | 333,133 | — | — |
| 2002-05-16 | $18.44 | $67.33 | 325,886 | — | — |
| 2002-05-15 | $18.67 | $68.18 | 446,666 | — | — |
| 2002-05-14 | $18.42 | $67.23 | 213,012 | — | — |
| 2002-05-13 | $18.31 | $66.84 | 265,057 | — | — |
| 2002-05-10 | $18.31 | $66.85 | 240,901 | — | — |
| 2002-05-09 | $18.35 | $67.00 | 254,736 | — | — |
| 2002-05-08 | $18.34 | $66.97 | 338,843 | — | — |
| 2002-05-07 | $18.45 | $67.37 | 298,656 | — | — |
| 2002-05-06 | $18.49 | $67.50 | 256,932 | — | — |
| 2002-05-03 | $18.59 | $67.87 | 378,151 | — | — |
| 2002-05-02 | $18.44 | $67.33 | 702,061 | — | — |
| 2002-05-01 | $18.62 | $66.65 | 838,433 | — | — |
| 2002-04-30 | $18.59 | $66.54 | 485,536 | — | — |
| 2002-04-29 | $18.62 | $66.64 | 424,487 | — | — |
| 2002-04-26 | $18.40 | $65.84 | 447,106 | — | — |
| 2002-04-25 | $18.60 | $66.55 | 364,097 | — | — |
| 2002-04-24 | $18.64 | $66.72 | 314,906 | — | — |
| 2002-04-23 | $18.22 | $65.22 | 510,570 | — | — |
| 2002-04-22 | $18.35 | $65.66 | 555,368 | — | — |
| 2002-04-19 | $18.44 | $66.00 | 530,554 | — | — |
| 2002-04-18 | $18.57 | $66.44 | 464,454 | — | — |
| 2002-04-17 | $18.44 | $66.00 | 1,215,266 | — | — |
| 2002-04-16 | $18.85 | $67.47 | 1,339,560 | — | — |
| 2002-04-15 | $19.71 | $70.53 | 384,739 | — | — |
| 2002-04-12 | $19.94 | $71.36 | 388,472 | — | — |
| 2002-04-11 | $19.63 | $70.24 | 462,697 | — | — |
| 2002-04-10 | $19.71 | $70.55 | 698,987 | — | — |
| 2002-04-09 | $19.44 | $69.59 | 414,166 | — | — |
| 2002-04-08 | $19.16 | $68.58 | 327,643 | — | — |
| 2002-04-05 | $19.08 | $68.28 | 283,723 | — | — |
| 2002-04-04 | $18.79 | $67.26 | 243,317 | — | — |
| 2002-04-03 | $18.57 | $66.47 | 238,266 | — | — |
| 2002-04-02 | $18.49 | $66.16 | 368,489 | — | — |
| 2002-04-01 | $18.51 | $66.24 | 350,042 | — | — |
| 2002-03-28 | $18.47 | $66.08 | 467,968 | — | — |
| 2002-03-27 | $18.67 | $66.82 | 686,030 | — | — |
| 2002-03-26 | $18.70 | $66.91 | 363,877 | — | — |
| 2002-03-25 | $18.47 | $66.08 | 424,267 | — | — |
| 2002-03-22 | $18.32 | $65.56 | 267,473 | — | — |
| 2002-03-21 | $18.27 | $65.38 | 250,344 | — | — |
| 2002-03-20 | $18.15 | $64.94 | 426,463 | — | — |
| 2002-03-19 | $18.09 | $64.75 | 318,200 | — | — |
| 2002-03-18 | $18.07 | $64.68 | 643,208 | — | — |
| 2002-03-15 | $17.87 | $63.96 | 263,740 | — | — |
| 2002-03-14 | $17.71 | $63.39 | 256,054 | — | — |
| 2002-03-13 | $17.53 | $62.74 | 236,070 | — | — |
| 2002-03-12 | $17.35 | $62.09 | 156,355 | — | — |
| 2002-03-11 | $17.28 | $61.84 | 296,460 | — | — |
| 2002-03-08 | $17.50 | $62.61 | 348,944 | — | — |
| 2002-03-07 | $17.39 | $62.24 | 331,157 | — | — |
| 2002-03-06 | $17.57 | $62.87 | 282,406 | — | — |
| 2002-03-05 | $17.54 | $62.77 | 284,821 | — | — |
| 2002-03-04 | $17.39 | $62.22 | 328,082 | — | — |
| 2002-03-01 | $17.30 | $61.93 | 444,690 | — | — |
| 2002-02-28 | $17.21 | $61.60 | 279,112 | — | — |
| 2002-02-27 | $17.46 | $62.50 | 180,072 | — | — |
| 2002-02-26 | $17.38 | $62.20 | 251,442 | — | — |
| 2002-02-25 | $17.26 | $61.78 | 231,898 | — | — |
| 2002-02-22 | $17.29 | $61.88 | 293,166 | — | — |
| 2002-02-21 | $17.10 | $61.21 | 781,776 | — | — |
| 2002-02-20 | $16.90 | $60.48 | 585,893 | — | — |
| 2002-02-19 | $16.92 | $60.54 | 331,596 | — | — |
| 2002-02-15 | $16.94 | $60.62 | 360,583 | — | — |
| 2002-02-14 | $16.85 | $60.30 | 606,755 | — | — |
| 2002-02-13 | $16.93 | $60.59 | 334,670 | — | — |
| 2002-02-12 | $16.89 | $60.43 | 909,144 | — | — |
| 2002-02-11 | $16.99 | $60.79 | 407,358 | — | — |
| 2002-02-08 | $16.99 | $60.79 | 312,930 | — | — |
| 2002-02-07 | $16.96 | $60.70 | 269,010 | — | — |
| 2002-02-06 | $17.03 | $60.93 | 281,527 | — | — |
| 2002-02-05 | $17.11 | $61.24 | 401,868 | — | — |
| 2002-02-04 | $17.17 | $61.44 | 336,427 | — | — |
| 2002-02-01 | $17.14 | $61.36 | 321,714 | — | — |
| 2002-01-31 | $17.29 | $61.88 | 656,604 | — | — |
| 2002-01-30 | $17.53 | $61.42 | 1,056,276 | — | — |
| 2002-01-29 | $17.45 | $61.15 | 372,222 | — | — |
| 2002-01-28 | $17.49 | $61.28 | 974,146 | — | — |
| 2002-01-25 | $17.31 | $60.67 | 520,013 | — | — |
| 2002-01-24 | $17.03 | $59.68 | 445,129 | — | — |
| 2002-01-23 | $17.08 | $59.84 | 510,790 | — | — |
| 2002-01-22 | $17.12 | $59.98 | 509,692 | — | — |
| 2002-01-18 | $17.07 | $59.83 | 605,876 | — | — |
| 2002-01-17 | $17.12 | $60.00 | 369,148 | — | — |
| 2002-01-16 | $17.20 | $60.27 | 281,527 | — | — |
| 2002-01-15 | $17.30 | $60.61 | 599,508 | — | — |
| 2002-01-14 | $17.00 | $59.59 | 468,846 | — | — |
| 2002-01-11 | $16.92 | $59.28 | 277,135 | — | — |
| 2002-01-10 | $16.83 | $58.98 | 339,721 | — | — |
| 2002-01-09 | $16.82 | $58.95 | 472,360 | — | — |
| 2002-01-08 | $16.82 | $58.93 | 415,264 | — | — |
| 2002-01-07 | $16.85 | $59.04 | 740,272 | — | — |
| 2002-01-04 | $16.78 | $58.80 | 509,911 | — | — |
| 2002-01-03 | $16.76 | $58.72 | 401,868 | — | — |
| 2002-01-02 | $16.63 | $58.26 | 319,957 | — | — |