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 | $19.55 | $28.10 | 1,091,244 | — | — |
| 2002-12-30 | $19.29 | $27.72 | 1,013,224 | — | — |
| 2002-12-27 | $19.16 | $27.54 | 467,676 | — | — |
| 2002-12-26 | $19.59 | $28.15 | 620,734 | — | — |
| 2002-12-24 | $19.46 | $27.97 | 479,163 | — | — |
| 2002-12-23 | $19.61 | $28.18 | 895,223 | — | — |
| 2002-12-20 | $19.66 | $28.26 | 1,366,032 | — | — |
| 2002-12-19 | $19.11 | $27.47 | 934,308 | — | — |
| 2002-12-18 | $19.22 | $27.62 | 769,614 | — | — |
| 2002-12-17 | $19.44 | $27.94 | 823,021 | — | — |
| 2002-12-16 | $19.67 | $28.27 | 928,043 | — | — |
| 2002-12-13 | $19.16 | $27.55 | 767,824 | — | — |
| 2002-12-12 | $19.51 | $28.05 | 887,466 | — | — |
| 2002-12-11 | $19.57 | $28.12 | 776,029 | — | — |
| 2002-12-10 | $19.49 | $28.02 | 1,197,311 | — | — |
| 2002-12-09 | $19.22 | $27.62 | 853,751 | — | — |
| 2002-12-06 | $19.74 | $28.37 | 1,083,785 | — | — |
| 2002-12-05 | $19.95 | $28.67 | 808,998 | — | — |
| 2002-12-04 | $20.22 | $29.07 | 1,214,466 | — | — |
| 2002-12-03 | $20.35 | $29.25 | 837,491 | — | — |
| 2002-12-02 | $21.03 | $30.22 | 1,628,886 | — | — |
| 2002-11-29 | $20.83 | $29.94 | 382,346 | — | — |
| 2002-11-27 | $20.77 | $29.86 | 1,022,920 | — | — |
| 2002-11-26 | $19.96 | $28.68 | 1,394,227 | — | — |
| 2002-11-25 | $20.69 | $29.61 | 1,689,005 | — | — |
| 2002-11-22 | $20.63 | $29.52 | 1,300,692 | — | — |
| 2002-11-21 | $20.93 | $29.96 | 1,382,143 | — | — |
| 2002-11-20 | $20.14 | $28.83 | 1,633,659 | — | — |
| 2002-11-19 | $19.46 | $27.85 | 1,339,627 | — | — |
| 2002-11-18 | $19.27 | $27.57 | 1,005,317 | — | — |
| 2002-11-15 | $19.25 | $27.54 | 1,181,050 | — | — |
| 2002-11-14 | $19.19 | $27.45 | 1,401,984 | — | — |
| 2002-11-13 | $18.53 | $26.52 | 1,953,051 | — | — |
| 2002-11-12 | $18.01 | $25.77 | 1,500,890 | — | — |
| 2002-11-11 | $17.20 | $24.61 | 553,305 | — | — |
| 2002-11-08 | $17.84 | $25.54 | 1,185,526 | — | — |
| 2002-11-07 | $18.03 | $25.79 | 1,594,276 | — | — |
| 2002-11-06 | $18.12 | $25.93 | 1,709,890 | — | — |
| 2002-11-05 | $17.83 | $25.52 | 1,360,960 | — | — |
| 2002-11-04 | $17.52 | $25.07 | 2,077,914 | — | — |
| 2002-11-01 | $16.99 | $24.32 | 1,081,548 | — | — |
| 2002-10-31 | $16.81 | $24.06 | 1,788,656 | — | — |
| 2002-10-30 | $16.51 | $23.63 | 2,284,378 | — | — |
| 2002-10-29 | $16.32 | $23.36 | 1,885,473 | — | — |
| 2002-10-28 | $16.83 | $24.09 | 1,750,914 | — | — |
| 2002-10-25 | $17.17 | $24.58 | 2,181,892 | — | — |
| 2002-10-24 | $17.02 | $24.36 | 1,824,310 | — | — |
| 2002-10-23 | $17.38 | $24.86 | 2,372,990 | — | — |
| 2002-10-22 | $17.72 | $25.35 | 2,308,545 | — | — |
| 2002-10-21 | $19.04 | $27.24 | 1,359,767 | — | — |
| 2002-10-18 | $17.69 | $25.32 | 1,120,931 | — | — |
| 2002-10-17 | $17.99 | $25.74 | 974,139 | — | — |
| 2002-10-16 | $17.18 | $24.59 | 634,458 | — | — |
| 2002-10-15 | $17.91 | $25.63 | 2,194,423 | — | — |
| 2002-10-14 | $16.96 | $24.27 | 1,057,082 | — | — |
| 2002-10-11 | $17.32 | $24.79 | 1,865,185 | — | — |
| 2002-10-10 | $16.65 | $23.83 | 1,744,350 | — | — |
| 2002-10-09 | $16.03 | $22.94 | 1,415,858 | — | — |
| 2002-10-08 | $17.14 | $24.53 | 1,829,680 | — | — |
| 2002-10-07 | $16.85 | $24.11 | 1,024,860 | — | — |
| 2002-10-04 | $17.06 | $24.41 | 1,693,480 | — | — |
| 2002-10-03 | $17.24 | $24.67 | 1,046,938 | — | — |
| 2002-10-02 | $16.97 | $24.28 | 1,236,694 | — | — |
| 2002-10-01 | $17.63 | $25.23 | 1,201,786 | — | — |
| 2002-09-30 | $17.01 | $24.35 | 1,230,727 | — | — |
| 2002-09-27 | $17.01 | $24.35 | 1,359,021 | — | — |
| 2002-09-26 | $17.96 | $25.71 | 2,395,367 | — | — |
| 2002-09-25 | $16.94 | $24.24 | 2,110,435 | — | — |
| 2002-09-24 | $16.53 | $23.66 | 3,005,658 | — | — |
| 2002-09-23 | $17.77 | $25.43 | 1,410,189 | — | — |
| 2002-09-20 | $17.90 | $25.62 | 1,179,409 | — | — |
| 2002-09-19 | $17.72 | $25.36 | 935,651 | — | — |
| 2002-09-18 | $18.01 | $25.77 | 1,161,806 | — | — |
| 2002-09-17 | $18.25 | $26.11 | 1,677,965 | — | — |
| 2002-09-16 | $18.23 | $26.08 | 932,816 | — | — |
| 2002-09-13 | $18.50 | $26.48 | 1,334,555 | — | — |
| 2002-09-12 | $18.96 | $27.13 | 1,043,955 | — | — |
| 2002-09-11 | $19.34 | $27.68 | 375,931 | — | — |
| 2002-09-10 | $19.33 | $27.66 | 557,780 | — | — |
| 2002-09-09 | $19.18 | $27.44 | 971,901 | — | — |
| 2002-09-06 | $18.99 | $27.18 | 771,852 | — | — |
| 2002-09-05 | $18.60 | $26.62 | 1,079,310 | — | — |
| 2002-09-04 | $18.60 | $26.62 | 1,205,515 | — | — |
| 2002-09-03 | $18.32 | $26.22 | 2,469,509 | — | — |
| 2002-08-30 | $19.26 | $27.56 | 739,629 | — | — |
| 2002-08-29 | $19.35 | $27.69 | 769,913 | — | — |
| 2002-08-28 | $19.55 | $27.98 | 1,045,446 | — | — |
| 2002-08-27 | $19.58 | $27.89 | 789,604 | — | — |
| 2002-08-26 | $19.42 | $27.66 | 439,034 | — | — |
| 2002-08-23 | $19.31 | $27.50 | 727,695 | — | — |
| 2002-08-22 | $19.69 | $28.05 | 1,252,209 | — | — |
| 2002-08-21 | $19.51 | $27.79 | 939,529 | — | — |
| 2002-08-20 | $19.33 | $27.54 | 540,923 | — | — |
| 2002-08-19 | $19.61 | $27.93 | 1,023,219 | — | — |
| 2002-08-16 | $19.34 | $27.55 | 642,663 | — | — |
| 2002-08-15 | $19.34 | $27.55 | 1,006,511 | — | — |
| 2002-08-14 | $19.27 | $27.44 | 915,362 | — | — |
| 2002-08-13 | $18.91 | $26.94 | 1,070,210 | — | — |
| 2002-08-12 | $19.14 | $27.27 | 855,542 | — | — |
| 2002-08-09 | $19.06 | $27.15 | 891,941 | — | — |
| 2002-08-08 | $18.97 | $27.02 | 1,211,333 | — | — |
| 2002-08-07 | $18.70 | $26.63 | 840,922 | — | — |
| 2002-08-06 | $18.47 | $26.31 | 754,249 | — | — |
| 2002-08-05 | $17.73 | $25.26 | 1,373,044 | — | — |
| 2002-08-02 | $18.44 | $26.27 | 986,372 | — | — |
| 2002-08-01 | $19.36 | $27.58 | 1,198,206 | — | — |
| 2002-07-31 | $19.67 | $28.02 | 1,226,401 | — | — |
| 2002-07-30 | $19.98 | $28.45 | 1,821,177 | — | — |
| 2002-07-29 | $20.31 | $28.93 | 2,555,884 | — | — |
| 2002-07-26 | $19.77 | $28.16 | 1,036,197 | — | — |
| 2002-07-25 | $19.88 | $28.31 | 1,391,094 | — | — |
| 2002-07-24 | $20.24 | $28.84 | 1,740,471 | — | — |
| 2002-07-23 | $19.15 | $27.28 | 1,838,333 | — | — |
| 2002-07-22 | $19.80 | $28.20 | 1,366,181 | — | — |
| 2002-07-19 | $20.16 | $28.71 | 1,804,917 | — | — |
| 2002-07-18 | $20.91 | $29.78 | 1,182,989 | — | — |
| 2002-07-17 | $21.60 | $30.77 | 815,860 | — | — |
| 2002-07-16 | $21.55 | $30.70 | 1,208,797 | — | — |
| 2002-07-15 | $22.09 | $31.46 | 2,132,812 | — | — |
| 2002-07-12 | $22.40 | $31.90 | 1,948,129 | — | — |
| 2002-07-11 | $22.44 | $31.97 | 1,472,844 | — | — |
| 2002-07-10 | $22.30 | $31.76 | 1,288,608 | — | — |
| 2002-07-09 | $22.71 | $32.35 | 1,962,151 | — | — |
| 2002-07-08 | $22.62 | $32.22 | 847,038 | — | — |
| 2002-07-05 | $22.93 | $32.67 | 780,206 | — | — |
| 2002-07-03 | $22.05 | $31.41 | 1,123,318 | — | — |
| 2002-07-02 | $22.21 | $31.64 | 1,216,256 | — | — |
| 2002-07-01 | $22.48 | $32.02 | 889,107 | — | — |
| 2002-06-28 | $23.46 | $33.42 | 924,761 | — | — |
| 2002-06-27 | $22.96 | $32.70 | 757,382 | — | — |
| 2002-06-26 | $22.40 | $31.91 | 2,088,208 | — | — |
| 2002-06-25 | $22.54 | $32.10 | 879,261 | — | — |
| 2002-06-24 | $22.80 | $32.47 | 954,149 | — | — |
| 2002-06-21 | $22.54 | $32.11 | 1,283,089 | — | — |
| 2002-06-20 | $22.69 | $32.32 | 841,668 | — | — |
| 2002-06-19 | $22.89 | $32.61 | 722,176 | — | — |
| 2002-06-18 | $22.99 | $32.74 | 690,400 | — | — |
| 2002-06-17 | $23.09 | $32.89 | 623,867 | — | — |
| 2002-06-14 | $22.41 | $31.92 | 1,199,548 | — | — |
| 2002-06-13 | $22.79 | $32.46 | 1,202,532 | — | — |
| 2002-06-12 | $23.13 | $32.94 | 987,117 | — | — |
| 2002-06-11 | $23.12 | $32.93 | 928,341 | — | — |
| 2002-06-10 | $23.27 | $33.15 | 501,241 | — | — |
| 2002-06-07 | $23.32 | $33.22 | 915,213 | — | — |
| 2002-06-06 | $22.99 | $32.74 | 622,524 | — | — |
| 2002-06-05 | $23.62 | $33.64 | 862,702 | — | — |
| 2002-06-04 | $23.18 | $33.02 | 772,300 | — | — |
| 2002-06-03 | $23.37 | $33.30 | 861,061 | — | — |
| 2002-05-31 | $23.86 | $33.98 | 979,062 | — | — |
| 2002-05-30 | $23.62 | $33.65 | 895,671 | — | — |
| 2002-05-29 | $23.83 | $33.94 | 801,539 | — | — |
| 2002-05-28 | $24.57 | $34.87 | 658,029 | — | — |
| 2002-05-24 | $24.65 | $34.98 | 741,718 | — | — |
| 2002-05-23 | $24.80 | $35.20 | 1,094,228 | — | — |
| 2002-05-22 | $25.20 | $35.76 | 657,432 | — | — |
| 2002-05-21 | $25.26 | $35.86 | 583,588 | — | — |
| 2002-05-20 | $25.64 | $36.39 | 435,454 | — | — |
| 2002-05-17 | $25.98 | $36.86 | 559,421 | — | — |
| 2002-05-16 | $25.85 | $36.69 | 537,194 | — | — |
| 2002-05-15 | $26.02 | $36.92 | 1,158,077 | — | — |
| 2002-05-14 | $25.52 | $36.22 | 992,786 | — | — |
| 2002-05-13 | $24.77 | $35.15 | 577,919 | — | — |
| 2002-05-10 | $24.36 | $34.57 | 780,952 | — | — |
| 2002-05-09 | $24.92 | $35.36 | 536,149 | — | — |
| 2002-05-08 | $25.47 | $36.14 | 1,203,576 | — | — |
| 2002-05-07 | $23.99 | $34.05 | 1,527,891 | — | — |
| 2002-05-06 | $24.13 | $34.25 | 668,769 | — | — |
| 2002-05-03 | $24.95 | $35.41 | 1,176,426 | — | — |
| 2002-05-02 | $25.36 | $35.99 | 720,385 | — | — |
| 2002-05-01 | $25.08 | $35.60 | 852,260 | — | — |
| 2002-04-30 | $24.98 | $35.45 | 1,498,205 | — | — |
| 2002-04-29 | $24.82 | $35.22 | 837,789 | — | — |
| 2002-04-26 | $25.48 | $36.16 | 1,145,844 | — | — |
| 2002-04-25 | $25.53 | $36.23 | 944,751 | — | — |
| 2002-04-24 | $25.71 | $36.48 | 758,874 | — | — |
| 2002-04-23 | $25.65 | $36.40 | 1,693,629 | — | — |
| 2002-04-22 | $26.00 | $36.89 | 911,036 | — | — |
| 2002-04-19 | $26.61 | $37.77 | 1,511,183 | — | — |
| 2002-04-18 | $26.53 | $37.65 | 1,215,361 | — | — |
| 2002-04-17 | $26.65 | $37.82 | 1,893,231 | — | — |
| 2002-04-16 | $27.02 | $38.35 | 3,160,655 | — | — |
| 2002-04-15 | $26.59 | $37.74 | 614,319 | — | — |
| 2002-04-12 | $26.83 | $38.07 | 951,911 | — | — |
| 2002-04-11 | $26.55 | $37.68 | 1,025,904 | — | — |
| 2002-04-10 | $27.32 | $38.77 | 1,427,046 | — | — |
| 2002-04-09 | $27.44 | $38.94 | 895,820 | — | — |
| 2002-04-08 | $26.99 | $38.31 | 789,455 | — | — |
| 2002-04-05 | $26.99 | $38.30 | 688,909 | — | — |
| 2002-04-04 | $26.61 | $37.77 | 725,308 | — | — |
| 2002-04-03 | $26.24 | $37.24 | 1,100,941 | — | — |
| 2002-04-02 | $26.95 | $38.25 | 1,140,772 | — | — |
| 2002-04-01 | $27.47 | $38.99 | 398,457 | — | — |
| 2002-03-28 | $27.48 | $39.00 | 699,053 | — | — |
| 2002-03-27 | $27.47 | $38.99 | 1,014,716 | — | — |
| 2002-03-26 | $27.54 | $39.09 | 1,242,214 | — | — |
| 2002-03-25 | $27.45 | $38.96 | 534,061 | — | — |
| 2002-03-22 | $28.11 | $39.89 | 595,672 | — | — |
| 2002-03-21 | $28.12 | $39.91 | 1,166,729 | — | — |
| 2002-03-20 | $28.85 | $40.94 | 790,649 | — | — |
| 2002-03-19 | $29.03 | $41.20 | 1,235,500 | — | — |
| 2002-03-18 | $28.66 | $40.67 | 828,093 | — | — |
| 2002-03-15 | $28.54 | $40.50 | 1,285,028 | — | — |
| 2002-03-14 | $28.58 | $40.56 | 1,072,746 | — | — |
| 2002-03-13 | $28.71 | $40.75 | 1,177,470 | — | — |
| 2002-03-12 | $28.66 | $40.68 | 1,110,190 | — | — |
| 2002-03-11 | $28.42 | $40.34 | 1,035,601 | — | — |
| 2002-03-08 | $28.11 | $39.89 | 736,348 | — | — |
| 2002-03-07 | $28.06 | $39.82 | 389,506 | — | — |
| 2002-03-06 | $28.19 | $40.01 | 1,020,384 | — | — |
| 2002-03-05 | $27.83 | $39.50 | 1,606,807 | — | — |
| 2002-03-04 | $27.64 | $39.22 | 2,138,481 | — | — |
| 2002-03-01 | $26.81 | $38.04 | 1,171,354 | — | — |
| 2002-02-28 | $26.53 | $37.64 | 1,403,625 | — | — |
| 2002-02-27 | $26.37 | $37.43 | 1,165,536 | — | — |
| 2002-02-26 | $26.65 | $37.82 | 1,185,973 | — | — |
| 2002-02-25 | $26.57 | $37.57 | 1,188,658 | — | — |
| 2002-02-22 | $25.95 | $36.70 | 862,255 | — | — |
| 2002-02-21 | $25.80 | $36.49 | 1,640,372 | — | — |
| 2002-02-20 | $26.20 | $37.05 | 1,858,323 | — | — |
| 2002-02-19 | $26.14 | $36.98 | 1,813,867 | — | — |
| 2002-02-15 | $25.72 | $36.38 | 951,314 | — | — |
| 2002-02-14 | $25.35 | $35.86 | 708,004 | — | — |
| 2002-02-13 | $25.48 | $36.04 | 963,696 | — | — |
| 2002-02-12 | $25.20 | $35.64 | 748,729 | — | — |
| 2002-02-11 | $25.46 | $36.01 | 1,019,937 | — | — |
| 2002-02-08 | $25.05 | $35.43 | 845,099 | — | — |
| 2002-02-07 | $24.63 | $34.84 | 748,282 | — | — |
| 2002-02-06 | $24.74 | $34.98 | 1,155,690 | — | — |
| 2002-02-05 | $24.96 | $35.31 | 921,479 | — | — |
| 2002-02-04 | $25.00 | $35.36 | 1,547,732 | — | — |
| 2002-02-01 | $25.47 | $36.03 | 757,680 | — | — |
| 2002-01-31 | $25.60 | $36.21 | 1,232,219 | — | — |
| 2002-01-30 | $25.34 | $35.84 | 1,162,552 | — | — |
| 2002-01-29 | $24.97 | $35.32 | 1,322,919 | — | — |
| 2002-01-28 | $25.32 | $35.81 | 662,653 | — | — |
| 2002-01-25 | $25.06 | $35.44 | 773,344 | — | — |
| 2002-01-24 | $24.60 | $34.79 | 860,763 | — | — |
| 2002-01-23 | $24.27 | $34.32 | 1,076,774 | — | — |
| 2002-01-22 | $23.66 | $33.47 | 2,073,886 | — | — |
| 2002-01-18 | $23.44 | $33.15 | 516,458 | — | — |
| 2002-01-17 | $23.48 | $33.20 | 1,038,584 | — | — |
| 2002-01-16 | $23.03 | $32.57 | 820,186 | — | — |
| 2002-01-15 | $23.80 | $33.66 | 948,480 | — | — |
| 2002-01-14 | $24.15 | $34.15 | 493,335 | — | — |
| 2002-01-11 | $24.55 | $34.73 | 544,056 | — | — |
| 2002-01-10 | $24.72 | $34.96 | 678,317 | — | — |
| 2002-01-09 | $25.20 | $35.65 | 745,746 | — | — |
| 2002-01-08 | $25.14 | $35.55 | 976,377 | — | — |
| 2002-01-07 | $25.71 | $36.37 | 1,060,812 | — | — |
| 2002-01-04 | $25.89 | $36.61 | 1,319,488 | — | — |
| 2002-01-03 | $25.30 | $35.78 | 989,355 | — | — |
| 2002-01-02 | $24.84 | $35.14 | 1,022,622 | — | — |