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 | $12.00 | $57.70 | 90,400 | — | — |
| 2002-12-30 | $11.96 | $57.51 | 40,800 | — | — |
| 2002-12-27 | $11.99 | $57.61 | 41,600 | — | — |
| 2002-12-26 | $12.48 | $59.99 | 48,000 | — | — |
| 2002-12-24 | $12.46 | $59.87 | 11,200 | — | — |
| 2002-12-23 | $12.59 | $60.50 | 121,200 | — | — |
| 2002-12-20 | $12.43 | $59.74 | 122,400 | — | — |
| 2002-12-19 | $11.88 | $57.10 | 27,600 | — | — |
| 2002-12-18 | $12.20 | $58.65 | 29,200 | — | — |
| 2002-12-17 | $12.08 | $58.06 | 59,600 | — | — |
| 2002-12-16 | $11.95 | $57.42 | 23,600 | — | — |
| 2002-12-13 | $12.04 | $57.87 | 66,400 | — | — |
| 2002-12-12 | $12.27 | $59.00 | 48,800 | — | — |
| 2002-12-11 | $12.56 | $60.37 | 39,600 | — | — |
| 2002-12-10 | $12.28 | $59.04 | 45,600 | — | — |
| 2002-12-09 | $12.03 | $57.81 | 22,400 | — | — |
| 2002-12-06 | $12.00 | $57.69 | 62,800 | — | — |
| 2002-12-05 | $12.18 | $58.55 | 30,800 | — | — |
| 2002-12-04 | $12.27 | $59.00 | 35,200 | — | — |
| 2002-12-03 | $11.98 | $57.58 | 27,200 | — | — |
| 2002-12-02 | $11.75 | $56.48 | 22,800 | — | — |
| 2002-11-29 | $11.75 | $56.48 | 22,000 | — | — |
| 2002-11-27 | $12.05 | $57.94 | 36,800 | — | — |
| 2002-11-26 | $11.83 | $56.84 | 35,600 | — | — |
| 2002-11-25 | $12.01 | $57.75 | 35,200 | — | — |
| 2002-11-22 | $11.99 | $57.65 | 16,400 | — | — |
| 2002-11-21 | $12.00 | $57.67 | 28,000 | — | — |
| 2002-11-20 | $11.67 | $56.08 | 30,400 | — | — |
| 2002-11-19 | $11.76 | $56.52 | 36,000 | — | — |
| 2002-11-18 | $11.77 | $56.57 | 76,400 | — | — |
| 2002-11-15 | $12.50 | $60.08 | 36,000 | — | — |
| 2002-11-14 | $12.51 | $60.11 | 50,400 | — | — |
| 2002-11-13 | $11.96 | $57.51 | 51,200 | — | — |
| 2002-11-12 | $11.74 | $56.41 | 34,800 | — | — |
| 2002-11-11 | $11.83 | $56.84 | 17,600 | — | — |
| 2002-11-08 | $12.15 | $58.41 | 34,800 | — | — |
| 2002-11-07 | $12.24 | $58.83 | 22,800 | — | — |
| 2002-11-06 | $12.42 | $59.71 | 51,200 | — | — |
| 2002-11-05 | $11.57 | $55.62 | 14,000 | — | — |
| 2002-11-04 | $11.38 | $54.53 | 31,600 | — | — |
| 2002-11-01 | $11.25 | $53.93 | 49,200 | — | — |
| 2002-10-31 | $10.99 | $52.68 | 118,800 | — | — |
| 2002-10-30 | $11.05 | $52.94 | 42,800 | — | — |
| 2002-10-29 | $11.00 | $52.72 | 87,200 | — | — |
| 2002-10-28 | $10.84 | $51.97 | 36,400 | — | — |
| 2002-10-25 | $10.75 | $51.51 | 120,000 | — | — |
| 2002-10-24 | $10.74 | $51.47 | 26,800 | — | — |
| 2002-10-23 | $10.90 | $52.25 | 56,800 | — | — |
| 2002-10-22 | $10.74 | $51.47 | 138,800 | — | — |
| 2002-10-21 | $10.75 | $51.52 | 252,000 | — | — |
| 2002-10-18 | $11.12 | $53.30 | 63,600 | — | — |
| 2002-10-17 | $11.13 | $53.36 | 56,800 | — | — |
| 2002-10-16 | $11.20 | $53.69 | 62,000 | — | — |
| 2002-10-15 | $12.00 | $57.51 | 170,000 | — | — |
| 2002-10-14 | $11.10 | $53.20 | 46,800 | — | — |
| 2002-10-11 | $10.62 | $50.92 | 92,400 | — | — |
| 2002-10-10 | $10.60 | $50.80 | 58,800 | — | — |
| 2002-10-09 | $10.40 | $49.85 | 59,600 | — | — |
| 2002-10-08 | $11.14 | $53.41 | 88,800 | — | — |
| 2002-10-07 | $11.37 | $54.48 | 38,400 | — | — |
| 2002-10-04 | $11.31 | $54.20 | 66,400 | — | — |
| 2002-10-03 | $11.40 | $54.65 | 34,800 | — | — |
| 2002-10-02 | $11.13 | $53.33 | 19,600 | — | — |
| 2002-10-01 | $10.99 | $52.67 | 53,600 | — | — |
| 2002-09-30 | $10.69 | $51.23 | 63,200 | — | — |
| 2002-09-27 | $10.99 | $52.66 | 29,600 | — | — |
| 2002-09-26 | $11.30 | $54.17 | 54,400 | — | — |
| 2002-09-25 | $10.60 | $50.79 | 174,000 | — | — |
| 2002-09-24 | $10.58 | $50.69 | 100,000 | — | — |
| 2002-09-23 | $10.63 | $50.97 | 32,000 | — | — |
| 2002-09-20 | $10.94 | $52.43 | 110,000 | — | — |
| 2002-09-19 | $11.25 | $53.93 | 78,000 | — | — |
| 2002-09-18 | $11.50 | $55.10 | 23,200 | — | — |
| 2002-09-17 | $11.61 | $55.66 | 44,800 | — | — |
| 2002-09-16 | $11.41 | $54.71 | 16,400 | — | — |
| 2002-09-13 | $11.38 | $54.53 | 82,000 | — | — |
| 2002-09-12 | $10.97 | $52.57 | 34,800 | — | — |
| 2002-09-11 | $11.25 | $53.93 | 42,000 | — | — |
| 2002-09-10 | $11.44 | $54.82 | 81,600 | — | — |
| 2002-09-09 | $11.94 | $57.21 | 25,200 | — | — |
| 2002-09-06 | $12.00 | $57.52 | 55,200 | — | — |
| 2002-09-05 | $12.25 | $58.71 | 98,000 | — | — |
| 2002-09-04 | $12.74 | $61.06 | 56,800 | — | — |
| 2002-09-03 | $12.32 | $59.07 | 59,200 | — | — |
| 2002-08-30 | $11.88 | $56.92 | 35,200 | — | — |
| 2002-08-29 | $11.65 | $55.84 | 36,400 | — | — |
| 2002-08-28 | $11.58 | $55.52 | 83,200 | — | — |
| 2002-08-27 | $11.47 | $54.99 | 43,600 | — | — |
| 2002-08-26 | $11.81 | $56.62 | 24,400 | — | — |
| 2002-08-23 | $11.50 | $55.11 | 17,200 | — | — |
| 2002-08-22 | $11.62 | $55.70 | 23,200 | — | — |
| 2002-08-21 | $11.62 | $55.70 | 56,400 | — | — |
| 2002-08-20 | $11.62 | $55.68 | 12,000 | — | — |
| 2002-08-19 | $11.94 | $57.21 | 38,400 | — | — |
| 2002-08-16 | $12.30 | $58.94 | 16,400 | — | — |
| 2002-08-15 | $11.97 | $57.39 | 26,400 | — | — |
| 2002-08-14 | $12.13 | $58.12 | 14,400 | — | — |
| 2002-08-13 | $11.89 | $56.99 | 14,800 | — | — |
| 2002-08-12 | $12.25 | $58.73 | 22,000 | — | — |
| 2002-08-09 | $12.34 | $59.16 | 30,800 | — | — |
| 2002-08-08 | $12.49 | $59.85 | 22,800 | — | — |
| 2002-08-07 | $12.04 | $57.69 | 16,800 | — | — |
| 2002-08-06 | $11.94 | $57.21 | 27,200 | — | — |
| 2002-08-05 | $11.25 | $53.77 | 50,000 | — | — |
| 2002-08-02 | $12.10 | $57.83 | 63,200 | — | — |
| 2002-08-01 | $12.63 | $60.37 | 26,800 | — | — |
| 2002-07-31 | $12.52 | $59.83 | 52,400 | — | — |
| 2002-07-30 | $12.49 | $59.69 | 100,800 | — | — |
| 2002-07-29 | $12.88 | $61.54 | 134,800 | — | — |
| 2002-07-26 | $12.04 | $57.53 | 52,400 | — | — |
| 2002-07-25 | $11.13 | $53.18 | 94,000 | — | — |
| 2002-07-24 | $11.20 | $53.51 | 136,400 | — | — |
| 2002-07-23 | $9.99 | $47.75 | 192,800 | — | — |
| 2002-07-22 | $10.21 | $48.81 | 208,000 | — | — |
| 2002-07-19 | $10.03 | $47.95 | 123,200 | — | — |
| 2002-07-18 | $10.49 | $50.15 | 88,800 | — | — |
| 2002-07-17 | $11.00 | $52.56 | 136,800 | — | — |
| 2002-07-16 | $10.63 | $50.80 | 268,400 | — | — |
| 2002-07-15 | $11.08 | $52.97 | 206,000 | — | — |
| 2002-07-12 | $11.24 | $53.71 | 117,200 | — | — |
| 2002-07-11 | $11.23 | $53.65 | 139,200 | — | — |
| 2002-07-10 | $11.24 | $53.73 | 114,000 | — | — |
| 2002-07-09 | $11.75 | $56.16 | 102,400 | — | — |
| 2002-07-08 | $11.70 | $55.92 | 86,400 | — | — |
| 2002-07-05 | $11.77 | $56.26 | 16,400 | — | — |
| 2002-07-03 | $11.76 | $56.18 | 45,600 | — | — |
| 2002-07-02 | $11.51 | $55.02 | 118,800 | — | — |
| 2002-07-01 | $11.64 | $55.63 | 98,400 | — | — |
| 2002-06-28 | $11.77 | $56.24 | 496,400 | — | — |
| 2002-06-27 | $12.05 | $57.58 | 97,600 | — | — |
| 2002-06-26 | $12.72 | $60.78 | 93,600 | — | — |
| 2002-06-25 | $12.64 | $60.41 | 130,400 | — | — |
| 2002-06-24 | $12.64 | $60.41 | 94,400 | — | — |
| 2002-06-21 | $12.24 | $58.51 | 156,400 | — | — |
| 2002-06-20 | $12.04 | $57.55 | 84,800 | — | — |
| 2002-06-19 | $11.84 | $56.60 | 116,000 | — | — |
| 2002-06-18 | $11.96 | $57.14 | 160,000 | — | — |
| 2002-06-17 | $11.60 | $55.42 | 66,000 | — | — |
| 2002-06-14 | $11.49 | $54.93 | 57,600 | — | — |
| 2002-06-13 | $11.25 | $53.78 | 71,200 | — | — |
| 2002-06-12 | $11.25 | $53.76 | 101,200 | — | — |
| 2002-06-11 | $11.38 | $54.39 | 100,400 | — | — |
| 2002-06-10 | $11.31 | $54.07 | 66,400 | — | — |
| 2002-06-07 | $11.48 | $54.85 | 202,000 | — | — |
| 2002-06-06 | $10.99 | $52.52 | 236,400 | — | — |
| 2002-06-05 | $11.60 | $55.46 | 90,400 | — | — |
| 2002-06-04 | $12.11 | $57.87 | 121,600 | — | — |
| 2002-06-03 | $12.13 | $57.98 | 75,600 | — | — |
| 2002-05-31 | $11.98 | $57.25 | 52,800 | — | — |
| 2002-05-30 | $12.29 | $58.74 | 79,600 | — | — |
| 2002-05-29 | $12.84 | $61.35 | 99,200 | — | — |
| 2002-05-28 | $12.99 | $62.07 | 54,000 | — | — |
| 2002-05-24 | $13.12 | $62.71 | 63,600 | — | — |
| 2002-05-23 | $13.67 | $65.34 | 52,000 | — | — |
| 2002-05-22 | $14.11 | $67.43 | 88,400 | — | — |
| 2002-05-21 | $14.43 | $68.95 | 79,200 | — | — |
| 2002-05-20 | $14.75 | $70.50 | 152,800 | — | — |
| 2002-05-17 | $14.39 | $68.78 | 124,800 | — | — |
| 2002-05-16 | $14.28 | $68.23 | 28,000 | — | — |
| 2002-05-15 | $14.28 | $68.23 | 113,200 | — | — |
| 2002-05-14 | $14.18 | $67.77 | 110,000 | — | — |
| 2002-05-13 | $13.15 | $62.86 | 59,600 | — | — |
| 2002-05-10 | $12.83 | $61.31 | 25,200 | — | — |
| 2002-05-09 | $13.49 | $64.48 | 40,800 | — | — |
| 2002-05-08 | $13.60 | $64.99 | 98,800 | — | — |
| 2002-05-07 | $13.39 | $64.00 | 75,200 | — | — |
| 2002-05-06 | $14.36 | $68.49 | 176,400 | — | — |
| 2002-05-03 | $14.61 | $69.67 | 98,800 | — | — |
| 2002-05-02 | $14.22 | $67.82 | 83,600 | — | — |
| 2002-05-01 | $13.41 | $63.95 | 101,600 | — | — |
| 2002-04-30 | $12.65 | $60.32 | 102,000 | — | — |
| 2002-04-29 | $12.90 | $61.53 | 28,800 | — | — |
| 2002-04-26 | $13.04 | $62.17 | 44,800 | — | — |
| 2002-04-25 | $13.10 | $62.45 | 24,800 | — | — |
| 2002-04-24 | $12.50 | $59.59 | 99,600 | — | — |
| 2002-04-23 | $12.64 | $60.29 | 50,800 | — | — |
| 2002-04-22 | $12.93 | $61.64 | 57,600 | — | — |
| 2002-04-19 | $12.49 | $59.55 | 38,000 | — | — |
| 2002-04-18 | $12.58 | $59.97 | 29,200 | — | — |
| 2002-04-17 | $12.47 | $59.47 | 166,000 | — | — |
| 2002-04-16 | $12.51 | $59.66 | 196,400 | — | — |
| 2002-04-15 | $12.45 | $59.37 | 42,800 | — | — |
| 2002-04-12 | $12.53 | $59.73 | 160,800 | — | — |
| 2002-04-11 | $12.53 | $59.73 | 58,400 | — | — |
| 2002-04-10 | $12.57 | $59.96 | 95,200 | — | — |
| 2002-04-09 | $12.49 | $59.55 | 78,000 | — | — |
| 2002-04-08 | $12.45 | $59.36 | 37,200 | — | — |
| 2002-04-05 | $12.51 | $59.66 | 39,600 | — | — |
| 2002-04-04 | $12.51 | $59.67 | 88,400 | — | — |
| 2002-04-03 | $12.54 | $59.79 | 69,200 | — | — |
| 2002-04-02 | $11.98 | $57.11 | 62,400 | — | — |
| 2002-04-01 | $12.77 | $60.91 | 72,000 | — | — |
| 2002-03-28 | $12.67 | $60.40 | 198,000 | — | — |
| 2002-03-27 | $12.62 | $60.19 | 132,800 | — | — |
| 2002-03-26 | $13.48 | $64.26 | 391,600 | — | — |
| 2002-03-25 | $12.73 | $60.71 | 100,400 | — | — |
| 2002-03-22 | $12.86 | $61.34 | 234,400 | — | — |
| 2002-03-21 | $12.84 | $61.21 | 89,600 | — | — |
| 2002-03-20 | $12.48 | $59.50 | 59,200 | — | — |
| 2002-03-19 | $12.42 | $59.22 | 40,800 | — | — |
| 2002-03-18 | $12.41 | $59.19 | 40,000 | — | — |
| 2002-03-15 | $12.36 | $58.93 | 90,400 | — | — |
| 2002-03-14 | $12.05 | $57.46 | 55,200 | — | — |
| 2002-03-13 | $11.88 | $56.63 | 60,800 | — | — |
| 2002-03-12 | $12.09 | $57.65 | 53,600 | — | — |
| 2002-03-11 | $11.90 | $56.76 | 126,400 | — | — |
| 2002-03-08 | $11.91 | $56.81 | 180,000 | — | — |
| 2002-03-07 | $11.86 | $56.56 | 92,000 | — | — |
| 2002-03-06 | $11.91 | $56.78 | 72,800 | — | — |
| 2002-03-05 | $11.88 | $56.65 | 67,200 | — | — |
| 2002-03-04 | $11.66 | $55.60 | 120,800 | — | — |
| 2002-03-01 | $11.68 | $55.71 | 306,400 | — | — |
| 2002-02-28 | $11.57 | $55.17 | 54,400 | — | — |
| 2002-02-27 | $11.64 | $55.53 | 53,600 | — | — |
| 2002-02-26 | $11.64 | $55.51 | 81,600 | — | — |
| 2002-02-25 | $11.63 | $55.48 | 103,200 | — | — |
| 2002-02-22 | $11.61 | $55.37 | 38,400 | — | — |
| 2002-02-21 | $11.48 | $54.75 | 155,200 | — | — |
| 2002-02-20 | $11.41 | $54.42 | 237,600 | — | — |
| 2002-02-19 | $11.19 | $53.36 | 70,400 | — | — |
| 2002-02-15 | $11.01 | $52.52 | 191,200 | — | — |
| 2002-02-14 | $10.91 | $52.01 | 35,200 | — | — |
| 2002-02-13 | $10.79 | $51.47 | 67,200 | — | — |
| 2002-02-12 | $10.88 | $51.89 | 117,600 | — | — |
| 2002-02-11 | $11.10 | $52.79 | 94,400 | — | — |
| 2002-02-08 | $11.29 | $53.68 | 61,600 | — | — |
| 2002-02-07 | $11.05 | $52.55 | 33,600 | — | — |
| 2002-02-06 | $11.03 | $52.46 | 67,200 | — | — |
| 2002-02-05 | $10.95 | $52.08 | 103,200 | — | — |
| 2002-02-04 | $11.18 | $53.15 | 146,400 | — | — |
| 2002-02-01 | $10.93 | $51.99 | 288,800 | — | — |
| 2002-01-31 | $11.19 | $53.21 | 84,000 | — | — |
| 2002-01-30 | $11.30 | $53.74 | 19,200 | — | — |
| 2002-01-29 | $11.22 | $53.36 | 46,400 | — | — |
| 2002-01-28 | $11.23 | $53.38 | 63,200 | — | — |
| 2002-01-25 | $10.75 | $51.13 | 102,400 | — | — |
| 2002-01-24 | $10.64 | $50.59 | 52,800 | — | — |
| 2002-01-23 | $10.90 | $51.83 | 20,800 | — | — |
| 2002-01-22 | $10.87 | $51.69 | 92,000 | — | — |
| 2002-01-18 | $10.95 | $52.09 | 460,800 | — | — |
| 2002-01-17 | $10.63 | $50.53 | 79,200 | — | — |
| 2002-01-16 | $10.59 | $50.35 | 65,600 | — | — |
| 2002-01-15 | $10.56 | $50.23 | 56,800 | — | — |
| 2002-01-14 | $10.63 | $50.56 | 200,000 | — | — |
| 2002-01-11 | $10.67 | $50.74 | 86,400 | — | — |
| 2002-01-10 | $10.67 | $50.76 | 132,800 | — | — |
| 2002-01-09 | $10.69 | $50.83 | 138,400 | — | — |
| 2002-01-08 | $10.65 | $50.65 | 27,200 | — | — |
| 2002-01-07 | $10.61 | $50.47 | 16,800 | — | — |
| 2002-01-04 | $10.59 | $50.38 | 53,600 | — | — |
| 2002-01-03 | $10.50 | $49.92 | 132,000 | — | — |
| 2002-01-02 | $10.50 | $49.95 | 52,000 | — | — |