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
- 1984-09-26 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 | $16.33 | $17.02 | 1,207,400 | — | — |
| 2002-12-30 | $16.55 | $17.25 | 997,600 | — | — |
| 2002-12-27 | $16.41 | $17.11 | 774,400 | — | — |
| 2002-12-26 | $16.65 | $17.36 | 1,022,000 | — | — |
| 2002-12-24 | $16.85 | $17.57 | 649,600 | — | — |
| 2002-12-23 | $17.09 | $17.82 | 3,547,600 | — | — |
| 2002-12-20 | $16.71 | $17.42 | 13,855,800 | — | — |
| 2002-12-19 | $16.88 | $17.60 | 2,927,600 | — | — |
| 2002-12-18 | $16.09 | $16.78 | 2,564,000 | — | — |
| 2002-12-17 | $16.37 | $17.06 | 2,120,200 | — | — |
| 2002-12-16 | $16.96 | $17.68 | 2,365,600 | — | — |
| 2002-12-13 | $16.95 | $17.67 | 2,563,200 | — | — |
| 2002-12-12 | $17.00 | $17.73 | 1,464,600 | — | — |
| 2002-12-11 | $16.96 | $17.68 | 1,895,800 | — | — |
| 2002-12-10 | $17.10 | $17.83 | 2,607,200 | — | — |
| 2002-12-09 | $16.48 | $17.18 | 1,609,800 | — | — |
| 2002-12-06 | $17.14 | $17.87 | 1,452,200 | — | — |
| 2002-12-05 | $16.98 | $17.71 | 2,206,400 | — | — |
| 2002-12-04 | $16.58 | $17.29 | 1,253,000 | — | — |
| 2002-12-03 | $16.60 | $17.31 | 707,800 | — | — |
| 2002-12-02 | $16.79 | $17.50 | 722,800 | — | — |
| 2002-11-29 | $16.73 | $17.44 | 400,400 | — | — |
| 2002-11-27 | $16.42 | $17.12 | 757,600 | — | — |
| 2002-11-26 | $15.74 | $16.38 | 491,000 | — | — |
| 2002-11-25 | $16.16 | $16.82 | 782,000 | — | — |
| 2002-11-22 | $16.13 | $16.79 | 984,000 | — | — |
| 2002-11-21 | $16.47 | $17.14 | 853,600 | — | — |
| 2002-11-20 | $16.06 | $16.71 | 885,000 | — | — |
| 2002-11-19 | $15.92 | $16.57 | 915,800 | — | — |
| 2002-11-18 | $15.88 | $16.53 | 1,241,000 | — | — |
| 2002-11-15 | $16.10 | $16.76 | 2,428,200 | — | — |
| 2002-11-14 | $15.69 | $16.32 | 884,600 | — | — |
| 2002-11-13 | $15.04 | $15.65 | 728,200 | — | — |
| 2002-11-12 | $15.13 | $15.74 | 551,800 | — | — |
| 2002-11-11 | $14.95 | $15.56 | 489,600 | — | — |
| 2002-11-08 | $15.48 | $16.11 | 734,200 | — | — |
| 2002-11-07 | $15.23 | $15.85 | 703,400 | — | — |
| 2002-11-06 | $15.27 | $15.89 | 1,018,200 | — | — |
| 2002-11-05 | $15.36 | $15.99 | 1,968,400 | — | — |
| 2002-11-04 | $15.58 | $16.21 | 799,000 | — | — |
| 2002-11-01 | $15.36 | $15.98 | 974,600 | — | — |
| 2002-10-31 | $15.76 | $16.40 | 799,600 | — | — |
| 2002-10-30 | $15.73 | $16.37 | 1,175,800 | — | — |
| 2002-10-29 | $15.12 | $15.74 | 1,036,600 | — | — |
| 2002-10-28 | $14.66 | $15.25 | 911,200 | — | — |
| 2002-10-25 | $15.07 | $15.68 | 501,600 | — | — |
| 2002-10-24 | $14.97 | $15.58 | 996,200 | — | — |
| 2002-10-23 | $15.00 | $15.61 | 1,237,400 | — | — |
| 2002-10-22 | $15.22 | $15.84 | 916,400 | — | — |
| 2002-10-21 | $15.50 | $16.13 | 1,411,800 | — | — |
| 2002-10-18 | $15.22 | $15.84 | 1,094,600 | — | — |
| 2002-10-17 | $14.88 | $15.48 | 938,800 | — | — |
| 2002-10-16 | $14.54 | $15.13 | 2,561,200 | — | — |
| 2002-10-15 | $15.89 | $16.54 | 2,153,200 | — | — |
| 2002-10-14 | $14.88 | $15.49 | 788,000 | — | — |
| 2002-10-11 | $14.66 | $15.25 | 899,200 | — | — |
| 2002-10-10 | $14.77 | $15.37 | 1,287,000 | — | — |
| 2002-10-09 | $14.04 | $14.61 | 1,031,400 | — | — |
| 2002-10-08 | $14.15 | $14.73 | 1,570,200 | — | — |
| 2002-10-07 | $13.83 | $14.39 | 1,295,200 | — | — |
| 2002-10-04 | $14.34 | $14.92 | 1,322,200 | — | — |
| 2002-10-03 | $13.90 | $14.47 | 1,114,400 | — | — |
| 2002-10-02 | $13.64 | $14.20 | 1,157,800 | — | — |
| 2002-10-01 | $14.29 | $14.87 | 1,453,000 | — | — |
| 2002-09-30 | $13.97 | $14.54 | 1,166,200 | — | — |
| 2002-09-27 | $14.33 | $14.91 | 781,000 | — | — |
| 2002-09-26 | $14.69 | $15.28 | 1,028,400 | — | — |
| 2002-09-25 | $14.30 | $14.88 | 1,442,000 | — | — |
| 2002-09-24 | $13.49 | $14.03 | 1,554,400 | — | — |
| 2002-09-23 | $13.79 | $14.35 | 1,069,800 | — | — |
| 2002-09-20 | $13.65 | $14.21 | 1,527,200 | — | — |
| 2002-09-19 | $13.48 | $14.02 | 2,068,800 | — | — |
| 2002-09-18 | $13.30 | $13.84 | 932,400 | — | — |
| 2002-09-17 | $13.06 | $13.59 | 1,477,600 | — | — |
| 2002-09-16 | $13.49 | $14.03 | 419,200 | — | — |
| 2002-09-13 | $13.50 | $14.04 | 686,600 | — | — |
| 2002-09-12 | $13.33 | $13.87 | 494,200 | — | — |
| 2002-09-11 | $13.73 | $14.28 | 639,400 | — | — |
| 2002-09-10 | $13.52 | $14.07 | 617,400 | — | — |
| 2002-09-09 | $13.33 | $13.87 | 921,200 | — | — |
| 2002-09-06 | $13.28 | $13.82 | 873,400 | — | — |
| 2002-09-05 | $12.75 | $13.26 | 1,024,800 | — | — |
| 2002-09-04 | $13.25 | $13.78 | 1,327,000 | — | — |
| 2002-09-03 | $12.88 | $13.40 | 1,169,600 | — | — |
| 2002-08-30 | $13.18 | $13.71 | 656,600 | — | — |
| 2002-08-29 | $13.26 | $13.80 | 2,221,200 | — | — |
| 2002-08-28 | $13.48 | $14.02 | 695,000 | — | — |
| 2002-08-27 | $13.77 | $14.33 | 755,000 | — | — |
| 2002-08-26 | $13.97 | $14.53 | 563,200 | — | — |
| 2002-08-23 | $13.78 | $14.34 | 564,000 | — | — |
| 2002-08-22 | $14.35 | $14.93 | 530,400 | — | — |
| 2002-08-21 | $14.26 | $14.84 | 668,800 | — | — |
| 2002-08-20 | $13.87 | $14.44 | 557,600 | — | — |
| 2002-08-19 | $14.22 | $14.79 | 1,197,200 | — | — |
| 2002-08-16 | $13.78 | $14.34 | 713,800 | — | — |
| 2002-08-15 | $13.75 | $14.31 | 1,262,000 | — | — |
| 2002-08-14 | $13.50 | $14.05 | 1,711,800 | — | — |
| 2002-08-13 | $12.70 | $13.22 | 1,321,800 | — | — |
| 2002-08-12 | $12.91 | $13.44 | 651,400 | — | — |
| 2002-08-09 | $13.25 | $13.79 | 826,800 | — | — |
| 2002-08-08 | $13.19 | $13.73 | 1,235,200 | — | — |
| 2002-08-07 | $13.37 | $13.91 | 2,580,600 | — | — |
| 2002-08-06 | $13.93 | $14.49 | 1,407,400 | — | — |
| 2002-08-05 | $13.24 | $13.78 | 598,200 | — | — |
| 2002-08-02 | $13.39 | $13.94 | 762,200 | — | — |
| 2002-08-01 | $14.08 | $14.65 | 598,200 | — | — |
| 2002-07-31 | $14.75 | $15.35 | 767,400 | — | — |
| 2002-07-30 | $14.44 | $15.03 | 660,600 | — | — |
| 2002-07-29 | $14.47 | $15.06 | 853,000 | — | — |
| 2002-07-26 | $13.83 | $14.39 | 1,069,600 | — | — |
| 2002-07-25 | $13.35 | $13.89 | 1,193,000 | — | — |
| 2002-07-24 | $13.68 | $14.23 | 2,537,600 | — | — |
| 2002-07-23 | $13.35 | $13.89 | 1,006,800 | — | — |
| 2002-07-22 | $13.43 | $13.97 | 1,716,200 | — | — |
| 2002-07-19 | $14.30 | $14.88 | 1,736,200 | — | — |
| 2002-07-18 | $14.85 | $15.46 | 977,200 | — | — |
| 2002-07-17 | $15.00 | $15.61 | 1,356,000 | — | — |
| 2002-07-16 | $14.67 | $15.27 | 1,253,800 | — | — |
| 2002-07-15 | $14.55 | $15.14 | 1,211,800 | — | — |
| 2002-07-12 | $14.42 | $15.01 | 1,097,400 | — | — |
| 2002-07-11 | $14.47 | $15.05 | 2,121,400 | — | — |
| 2002-07-10 | $14.76 | $15.36 | 1,594,200 | — | — |
| 2002-07-09 | $15.46 | $16.08 | 1,072,000 | — | — |
| 2002-07-08 | $15.88 | $16.52 | 804,200 | — | — |
| 2002-07-05 | $16.08 | $16.74 | 714,600 | — | — |
| 2002-07-03 | $15.60 | $16.23 | 1,542,000 | — | — |
| 2002-07-02 | $15.94 | $16.59 | 1,525,400 | — | — |
| 2002-07-01 | $16.64 | $17.32 | 1,108,200 | — | — |
| 2002-06-28 | $16.58 | $17.26 | 1,614,600 | — | — |
| 2002-06-27 | $16.30 | $16.96 | 1,372,000 | — | — |
| 2002-06-26 | $15.76 | $16.40 | 2,130,200 | — | — |
| 2002-06-25 | $15.67 | $16.30 | 1,872,000 | — | — |
| 2002-06-24 | $15.96 | $16.61 | 1,311,600 | — | — |
| 2002-06-21 | $16.02 | $16.67 | 2,005,200 | — | — |
| 2002-06-20 | $15.65 | $16.28 | 711,200 | — | — |
| 2002-06-19 | $15.63 | $16.26 | 1,398,800 | — | — |
| 2002-06-18 | $15.48 | $16.11 | 1,148,800 | — | — |
| 2002-06-17 | $15.26 | $15.88 | 2,476,800 | — | — |
| 2002-06-14 | $14.61 | $15.20 | 526,000 | — | — |
| 2002-06-13 | $14.72 | $15.32 | 678,800 | — | — |
| 2002-06-12 | $14.52 | $15.11 | 669,200 | — | — |
| 2002-06-11 | $14.39 | $14.98 | 641,600 | — | — |
| 2002-06-10 | $14.50 | $15.09 | 566,000 | — | — |
| 2002-06-07 | $14.44 | $15.02 | 864,400 | — | — |
| 2002-06-06 | $14.27 | $14.85 | 709,600 | — | — |
| 2002-06-05 | $14.47 | $15.06 | 638,000 | — | — |
| 2002-06-04 | $14.23 | $14.81 | 682,800 | — | — |
| 2002-06-03 | $14.47 | $15.06 | 654,400 | — | — |
| 2002-05-31 | $14.78 | $15.38 | 1,624,400 | — | — |
| 2002-05-30 | $14.84 | $15.44 | 458,000 | — | — |
| 2002-05-29 | $14.85 | $15.42 | 792,800 | — | — |
| 2002-05-28 | $14.70 | $15.26 | 692,000 | — | — |
| 2002-05-24 | $14.99 | $15.57 | 1,386,000 | — | — |
| 2002-05-23 | $14.83 | $15.41 | 831,600 | — | — |
| 2002-05-22 | $14.56 | $15.12 | 428,400 | — | — |
| 2002-05-21 | $14.54 | $15.10 | 615,200 | — | — |
| 2002-05-20 | $14.62 | $15.18 | 1,029,600 | — | — |
| 2002-05-17 | $14.88 | $15.45 | 1,222,400 | — | — |
| 2002-05-16 | $14.87 | $15.45 | 714,000 | — | — |
| 2002-05-15 | $14.94 | $15.52 | 706,000 | — | — |
| 2002-05-14 | $15.03 | $15.61 | 1,892,000 | — | — |
| 2002-05-13 | $14.65 | $15.21 | 1,014,800 | — | — |
| 2002-05-10 | $14.21 | $14.76 | 1,107,600 | — | — |
| 2002-05-09 | $14.26 | $14.81 | 2,142,800 | — | — |
| 2002-05-08 | $14.29 | $14.84 | 2,864,400 | — | — |
| 2002-05-07 | $13.75 | $14.28 | 3,570,400 | — | — |
| 2002-05-06 | $14.42 | $14.98 | 358,000 | — | — |
| 2002-05-03 | $14.75 | $15.32 | 803,600 | — | — |
| 2002-05-02 | $14.63 | $15.19 | 674,000 | — | — |
| 2002-05-01 | $14.49 | $15.04 | 874,000 | — | — |
| 2002-04-30 | $14.47 | $15.03 | 1,092,800 | — | — |
| 2002-04-29 | $14.20 | $14.74 | 608,000 | — | — |
| 2002-04-26 | $14.37 | $14.92 | 738,000 | — | — |
| 2002-04-25 | $14.51 | $15.07 | 678,000 | — | — |
| 2002-04-24 | $14.46 | $15.02 | 896,000 | — | — |
| 2002-04-23 | $14.46 | $15.02 | 906,800 | — | — |
| 2002-04-22 | $14.58 | $15.14 | 690,000 | — | — |
| 2002-04-19 | $14.64 | $15.21 | 844,400 | — | — |
| 2002-04-18 | $14.80 | $15.37 | 881,200 | — | — |
| 2002-04-17 | $14.85 | $15.42 | 820,800 | — | — |
| 2002-04-16 | $14.94 | $15.52 | 752,000 | — | — |
| 2002-04-15 | $14.50 | $15.06 | 802,800 | — | — |
| 2002-04-12 | $14.91 | $15.48 | 1,494,000 | — | — |
| 2002-04-11 | $14.63 | $15.19 | 1,290,800 | — | — |
| 2002-04-10 | $15.07 | $15.65 | 1,031,200 | — | — |
| 2002-04-09 | $14.86 | $15.43 | 516,800 | — | — |
| 2002-04-08 | $14.80 | $15.37 | 591,600 | — | — |
| 2002-04-05 | $14.91 | $15.49 | 403,200 | — | — |
| 2002-04-04 | $14.81 | $15.38 | 730,400 | — | — |
| 2002-04-03 | $14.72 | $15.29 | 677,600 | — | — |
| 2002-04-02 | $14.93 | $15.50 | 794,800 | — | — |
| 2002-04-01 | $15.15 | $15.74 | 757,200 | — | — |
| 2002-03-28 | $15.25 | $15.84 | 1,535,200 | — | — |
| 2002-03-27 | $15.18 | $15.76 | 729,200 | — | — |
| 2002-03-26 | $14.81 | $15.38 | 1,055,600 | — | — |
| 2002-03-25 | $14.72 | $15.29 | 496,400 | — | — |
| 2002-03-22 | $14.97 | $15.55 | 1,290,800 | — | — |
| 2002-03-21 | $15.01 | $15.59 | 1,838,800 | — | — |
| 2002-03-20 | $14.85 | $15.42 | 1,011,600 | — | — |
| 2002-03-19 | $14.99 | $15.57 | 1,372,800 | — | — |
| 2002-03-18 | $14.39 | $14.95 | 1,762,400 | — | — |
| 2002-03-15 | $14.68 | $15.24 | 995,200 | — | — |
| 2002-03-14 | $14.66 | $15.23 | 902,800 | — | — |
| 2002-03-13 | $14.66 | $15.22 | 1,276,000 | — | — |
| 2002-03-12 | $14.68 | $15.24 | 866,800 | — | — |
| 2002-03-11 | $15.01 | $15.59 | 1,550,000 | — | — |
| 2002-03-08 | $15.15 | $15.73 | 928,800 | — | — |
| 2002-03-07 | $14.98 | $15.55 | 808,000 | — | — |
| 2002-03-06 | $14.94 | $15.51 | 1,247,200 | — | — |
| 2002-03-05 | $14.78 | $15.35 | 1,468,400 | — | — |
| 2002-03-04 | $14.89 | $15.47 | 2,569,200 | — | — |
| 2002-03-01 | $14.36 | $14.92 | 3,708,400 | — | — |
| 2002-02-28 | $13.63 | $14.16 | 1,411,200 | — | — |
| 2002-02-27 | $13.87 | $14.41 | 2,086,000 | — | — |
| 2002-02-26 | $13.35 | $13.87 | 1,665,600 | — | — |
| 2002-02-25 | $13.46 | $13.98 | 1,893,200 | — | — |
| 2002-02-22 | $13.25 | $13.76 | 2,592,800 | — | — |
| 2002-02-21 | $12.79 | $13.28 | 2,623,200 | — | — |
| 2002-02-20 | $13.23 | $13.74 | 5,788,000 | — | — |
| 2002-02-19 | $13.88 | $14.41 | 942,000 | — | — |
| 2002-02-15 | $14.14 | $14.68 | 711,600 | — | — |
| 2002-02-14 | $14.01 | $14.55 | 1,099,600 | — | — |
| 2002-02-13 | $14.18 | $14.72 | 1,799,600 | — | — |
| 2002-02-12 | $14.26 | $14.81 | 1,656,400 | — | — |
| 2002-02-11 | $14.84 | $15.41 | 1,120,800 | — | — |
| 2002-02-08 | $14.61 | $15.17 | 1,674,000 | — | — |
| 2002-02-07 | $14.35 | $14.91 | 1,180,000 | — | — |
| 2002-02-06 | $14.62 | $15.18 | 1,255,200 | — | — |
| 2002-02-05 | $14.75 | $15.32 | 1,341,600 | — | — |
| 2002-02-04 | $14.76 | $15.33 | 965,600 | — | — |
| 2002-02-01 | $15.09 | $15.67 | 1,278,400 | — | — |
| 2002-01-31 | $15.14 | $15.73 | 2,164,400 | — | — |
| 2002-01-30 | $14.92 | $15.49 | 1,708,000 | — | — |
| 2002-01-29 | $14.78 | $15.35 | 925,600 | — | — |
| 2002-01-28 | $14.96 | $15.54 | 1,071,600 | — | — |
| 2002-01-25 | $14.73 | $15.30 | 1,040,800 | — | — |
| 2002-01-24 | $14.45 | $15.01 | 972,400 | — | — |
| 2002-01-23 | $14.55 | $15.11 | 2,095,600 | — | — |
| 2002-01-22 | $14.49 | $15.04 | 976,400 | — | — |
| 2002-01-18 | $14.45 | $15.01 | 1,212,400 | — | — |
| 2002-01-17 | $14.60 | $15.16 | 1,389,600 | — | — |
| 2002-01-16 | $14.28 | $14.83 | 1,126,800 | — | — |
| 2002-01-15 | $14.25 | $14.80 | 1,063,200 | — | — |
| 2002-01-14 | $13.93 | $14.47 | 1,604,400 | — | — |
| 2002-01-11 | $14.35 | $14.90 | 1,278,000 | — | — |
| 2002-01-10 | $14.78 | $15.35 | 779,600 | — | — |
| 2002-01-09 | $14.82 | $15.39 | 1,618,800 | — | — |
| 2002-01-08 | $14.94 | $15.51 | 990,400 | — | — |
| 2002-01-07 | $14.80 | $15.37 | 1,724,400 | — | — |
| 2002-01-04 | $14.96 | $15.53 | 2,328,800 | — | — |
| 2002-01-03 | $14.29 | $14.84 | 3,796,400 | — | — |
| 2002-01-02 | $14.24 | $14.79 | 1,620,400 | — | — |