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 | $19.42 | $29.87 | 567,700 | — | — |
| 2002-12-30 | $18.70 | $28.76 | 252,900 | — | — |
| 2002-12-27 | $18.42 | $28.33 | 135,800 | — | — |
| 2002-12-26 | $18.80 | $28.91 | 181,300 | — | — |
| 2002-12-24 | $18.62 | $28.64 | 45,900 | — | — |
| 2002-12-23 | $18.78 | $28.88 | 295,500 | — | — |
| 2002-12-20 | $18.39 | $28.28 | 169,200 | — | — |
| 2002-12-19 | $17.99 | $27.67 | 108,400 | — | — |
| 2002-12-18 | $18.03 | $27.73 | 108,800 | — | — |
| 2002-12-17 | $18.25 | $28.07 | 113,000 | — | — |
| 2002-12-16 | $18.28 | $28.11 | 162,800 | — | — |
| 2002-12-13 | $17.77 | $27.33 | 179,900 | — | — |
| 2002-12-12 | $18.14 | $27.90 | 191,300 | — | — |
| 2002-12-11 | $18.30 | $28.14 | 152,100 | — | — |
| 2002-12-10 | $18.13 | $27.58 | 142,700 | — | — |
| 2002-12-09 | $18.00 | $27.38 | 216,800 | — | — |
| 2002-12-06 | $18.37 | $27.94 | 117,400 | — | — |
| 2002-12-05 | $18.21 | $27.70 | 180,600 | — | — |
| 2002-12-04 | $18.60 | $28.29 | 161,300 | — | — |
| 2002-12-03 | $18.62 | $28.32 | 186,800 | — | — |
| 2002-12-02 | $19.55 | $29.73 | 278,400 | — | — |
| 2002-11-29 | $18.96 | $28.84 | 178,500 | — | — |
| 2002-11-27 | $19.27 | $29.31 | 396,100 | — | — |
| 2002-11-26 | $17.94 | $27.29 | 273,600 | — | — |
| 2002-11-25 | $18.18 | $27.65 | 217,500 | — | — |
| 2002-11-22 | $17.69 | $26.91 | 243,000 | — | — |
| 2002-11-21 | $17.88 | $27.19 | 186,300 | — | — |
| 2002-11-20 | $17.58 | $26.74 | 146,900 | — | — |
| 2002-11-19 | $17.48 | $26.59 | 175,000 | — | — |
| 2002-11-18 | $17.55 | $26.69 | 231,400 | — | — |
| 2002-11-15 | $17.73 | $26.97 | 163,600 | — | — |
| 2002-11-14 | $17.62 | $26.80 | 303,200 | — | — |
| 2002-11-13 | $16.87 | $25.66 | 339,100 | — | — |
| 2002-11-12 | $16.40 | $24.94 | 246,700 | — | — |
| 2002-11-11 | $16.16 | $24.58 | 235,500 | — | — |
| 2002-11-08 | $16.86 | $25.64 | 186,700 | — | — |
| 2002-11-07 | $16.95 | $25.78 | 180,700 | — | — |
| 2002-11-06 | $17.26 | $26.25 | 236,300 | — | — |
| 2002-11-05 | $17.08 | $25.98 | 207,500 | — | — |
| 2002-11-04 | $17.54 | $26.68 | 423,700 | — | — |
| 2002-11-01 | $17.45 | $26.54 | 251,700 | — | — |
| 2002-10-31 | $16.89 | $25.69 | 210,100 | — | — |
| 2002-10-30 | $16.39 | $24.93 | 234,400 | — | — |
| 2002-10-29 | $16.66 | $25.34 | 205,400 | — | — |
| 2002-10-28 | $16.62 | $25.28 | 308,000 | — | — |
| 2002-10-25 | $17.27 | $26.27 | 227,700 | — | — |
| 2002-10-24 | $16.98 | $25.83 | 275,200 | — | — |
| 2002-10-23 | $17.15 | $26.08 | 216,400 | — | — |
| 2002-10-22 | $17.52 | $26.65 | 179,200 | — | — |
| 2002-10-21 | $18.18 | $27.65 | 193,000 | — | — |
| 2002-10-18 | $17.29 | $26.30 | 235,300 | — | — |
| 2002-10-17 | $17.73 | $26.97 | 256,800 | — | — |
| 2002-10-16 | $17.32 | $26.34 | 250,400 | — | — |
| 2002-10-15 | $18.06 | $27.47 | 384,200 | — | — |
| 2002-10-14 | $17.42 | $26.50 | 242,500 | — | — |
| 2002-10-11 | $17.16 | $26.10 | 1,086,600 | — | — |
| 2002-10-10 | $16.46 | $25.04 | 488,500 | — | — |
| 2002-10-09 | $16.27 | $24.75 | 302,500 | — | — |
| 2002-10-08 | $17.25 | $26.24 | 304,700 | — | — |
| 2002-10-07 | $17.46 | $26.56 | 494,200 | — | — |
| 2002-10-04 | $17.80 | $27.07 | 382,600 | — | — |
| 2002-10-03 | $18.05 | $27.45 | 915,900 | — | — |
| 2002-10-02 | $18.21 | $27.70 | 286,500 | — | — |
| 2002-10-01 | $18.94 | $28.81 | 267,100 | — | — |
| 2002-09-30 | $18.42 | $28.02 | 172,200 | — | — |
| 2002-09-27 | $18.53 | $28.18 | 235,000 | — | — |
| 2002-09-26 | $19.24 | $29.26 | 375,800 | — | — |
| 2002-09-25 | $18.57 | $28.24 | 314,700 | — | — |
| 2002-09-24 | $18.22 | $27.71 | 134,100 | — | — |
| 2002-09-23 | $18.54 | $28.20 | 365,300 | — | — |
| 2002-09-20 | $18.60 | $28.29 | 327,600 | — | — |
| 2002-09-19 | $18.16 | $27.62 | 313,000 | — | — |
| 2002-09-18 | $18.91 | $28.76 | 190,100 | — | — |
| 2002-09-17 | $19.12 | $29.08 | 166,300 | — | — |
| 2002-09-16 | $19.41 | $29.52 | 224,100 | — | — |
| 2002-09-13 | $19.47 | $29.61 | 207,900 | — | — |
| 2002-09-12 | $19.76 | $30.05 | 198,900 | — | — |
| 2002-09-11 | $20.10 | $30.57 | 207,700 | — | — |
| 2002-09-10 | $20.26 | $30.81 | 282,200 | — | — |
| 2002-09-09 | $20.73 | $31.23 | 109,100 | — | — |
| 2002-09-06 | $20.89 | $31.47 | 139,400 | — | — |
| 2002-09-05 | $20.55 | $30.95 | 196,500 | — | — |
| 2002-09-04 | $21.18 | $31.90 | 203,500 | — | — |
| 2002-09-03 | $20.28 | $30.55 | 142,500 | — | — |
| 2002-08-30 | $20.78 | $31.30 | 112,900 | — | — |
| 2002-08-29 | $21.16 | $31.87 | 107,200 | — | — |
| 2002-08-28 | $21.35 | $32.16 | 129,100 | — | — |
| 2002-08-27 | $21.55 | $32.46 | 110,100 | — | — |
| 2002-08-26 | $21.98 | $33.11 | 83,200 | — | — |
| 2002-08-23 | $21.50 | $32.39 | 112,100 | — | — |
| 2002-08-22 | $22.00 | $33.14 | 181,200 | — | — |
| 2002-08-21 | $21.61 | $32.55 | 158,400 | — | — |
| 2002-08-20 | $21.35 | $32.16 | 164,100 | — | — |
| 2002-08-19 | $21.70 | $32.69 | 194,100 | — | — |
| 2002-08-16 | $21.00 | $31.63 | 128,600 | — | — |
| 2002-08-15 | $21.00 | $31.63 | 137,700 | — | — |
| 2002-08-14 | $21.00 | $31.63 | 189,700 | — | — |
| 2002-08-13 | $20.47 | $30.83 | 89,300 | — | — |
| 2002-08-12 | $21.08 | $31.75 | 115,400 | — | — |
| 2002-08-09 | $21.38 | $32.20 | 107,500 | — | — |
| 2002-08-08 | $21.27 | $32.04 | 125,300 | — | — |
| 2002-08-07 | $20.73 | $31.23 | 152,100 | — | — |
| 2002-08-06 | $20.47 | $30.83 | 127,000 | — | — |
| 2002-08-05 | $19.96 | $30.07 | 98,300 | — | — |
| 2002-08-02 | $20.41 | $30.74 | 141,300 | — | — |
| 2002-08-01 | $21.00 | $31.63 | 189,200 | — | — |
| 2002-07-31 | $20.92 | $31.51 | 283,200 | — | — |
| 2002-07-30 | $21.16 | $31.87 | 383,600 | — | — |
| 2002-07-29 | $21.63 | $32.58 | 349,700 | — | — |
| 2002-07-26 | $21.40 | $32.23 | 156,900 | — | — |
| 2002-07-25 | $21.74 | $32.75 | 305,400 | — | — |
| 2002-07-24 | $20.86 | $31.42 | 643,000 | — | — |
| 2002-07-23 | $21.28 | $32.05 | 310,800 | — | — |
| 2002-07-22 | $22.05 | $33.21 | 395,500 | — | — |
| 2002-07-19 | $22.49 | $33.88 | 376,700 | — | — |
| 2002-07-18 | $23.14 | $34.86 | 225,100 | — | — |
| 2002-07-17 | $23.50 | $35.40 | 246,400 | — | — |
| 2002-07-16 | $23.38 | $35.22 | 266,100 | — | — |
| 2002-07-15 | $23.07 | $34.75 | 211,500 | — | — |
| 2002-07-12 | $23.16 | $34.89 | 204,600 | — | — |
| 2002-07-11 | $22.97 | $34.60 | 304,100 | — | — |
| 2002-07-10 | $22.53 | $33.94 | 364,400 | — | — |
| 2002-07-09 | $23.41 | $35.26 | 255,500 | — | — |
| 2002-07-08 | $23.27 | $35.05 | 255,200 | — | — |
| 2002-07-05 | $24.50 | $36.90 | 90,600 | — | — |
| 2002-07-03 | $23.59 | $35.53 | 280,400 | — | — |
| 2002-07-02 | $23.49 | $35.38 | 438,000 | — | — |
| 2002-07-01 | $23.90 | $36.00 | 406,300 | — | — |
| 2002-06-28 | $24.00 | $36.15 | 506,200 | — | — |
| 2002-06-27 | $24.39 | $36.74 | 1,137,300 | — | — |
| 2002-06-26 | $25.20 | $37.96 | 210,200 | — | — |
| 2002-06-25 | $25.08 | $37.78 | 319,800 | — | — |
| 2002-06-24 | $25.14 | $37.87 | 201,800 | — | — |
| 2002-06-21 | $25.10 | $37.81 | 227,000 | — | — |
| 2002-06-20 | $25.13 | $37.85 | 400,200 | — | — |
| 2002-06-19 | $25.50 | $38.41 | 210,500 | — | — |
| 2002-06-18 | $25.46 | $38.35 | 125,400 | — | — |
| 2002-06-17 | $24.99 | $37.64 | 328,200 | — | — |
| 2002-06-14 | $24.81 | $37.37 | 304,800 | — | — |
| 2002-06-13 | $25.25 | $38.03 | 120,900 | — | — |
| 2002-06-12 | $25.74 | $38.77 | 234,100 | — | — |
| 2002-06-11 | $25.48 | $38.38 | 139,600 | — | — |
| 2002-06-10 | $25.67 | $38.37 | 114,200 | — | — |
| 2002-06-07 | $25.73 | $38.45 | 169,300 | — | — |
| 2002-06-06 | $25.29 | $37.80 | 138,800 | — | — |
| 2002-06-05 | $25.39 | $37.95 | 191,800 | — | — |
| 2002-06-04 | $25.42 | $37.99 | 257,700 | — | — |
| 2002-06-03 | $25.26 | $37.75 | 207,200 | — | — |
| 2002-05-31 | $25.30 | $37.81 | 203,300 | — | — |
| 2002-05-30 | $25.54 | $38.17 | 199,200 | — | — |
| 2002-05-29 | $25.75 | $38.48 | 166,200 | — | — |
| 2002-05-28 | $25.77 | $38.51 | 250,400 | — | — |
| 2002-05-24 | $25.71 | $38.43 | 138,500 | — | — |
| 2002-05-23 | $25.32 | $37.84 | 150,300 | — | — |
| 2002-05-22 | $25.16 | $37.60 | 107,300 | — | — |
| 2002-05-21 | $25.09 | $37.50 | 150,300 | — | — |
| 2002-05-20 | $24.96 | $37.30 | 130,400 | — | — |
| 2002-05-17 | $24.96 | $37.30 | 236,900 | — | — |
| 2002-05-16 | $25.18 | $37.63 | 426,900 | — | — |
| 2002-05-15 | $24.30 | $36.32 | 122,100 | — | — |
| 2002-05-14 | $24.30 | $36.32 | 197,200 | — | — |
| 2002-05-13 | $24.04 | $35.93 | 116,600 | — | — |
| 2002-05-10 | $23.74 | $35.48 | 215,600 | — | — |
| 2002-05-09 | $23.48 | $35.09 | 200,700 | — | — |
| 2002-05-08 | $23.98 | $35.84 | 127,400 | — | — |
| 2002-05-07 | $23.80 | $35.57 | 297,500 | — | — |
| 2002-05-06 | $23.61 | $35.29 | 411,100 | — | — |
| 2002-05-03 | $23.28 | $34.79 | 249,900 | — | — |
| 2002-05-02 | $23.36 | $34.91 | 169,000 | — | — |
| 2002-05-01 | $23.01 | $34.39 | 431,700 | — | — |
| 2002-04-30 | $23.00 | $34.37 | 287,200 | — | — |
| 2002-04-29 | $22.60 | $33.78 | 191,200 | — | — |
| 2002-04-26 | $22.70 | $33.93 | 219,000 | — | — |
| 2002-04-25 | $22.83 | $34.12 | 375,400 | — | — |
| 2002-04-24 | $22.09 | $33.01 | 189,200 | — | — |
| 2002-04-23 | $22.77 | $34.03 | 168,200 | — | — |
| 2002-04-22 | $22.79 | $34.06 | 202,000 | — | — |
| 2002-04-19 | $22.80 | $34.08 | 228,800 | — | — |
| 2002-04-18 | $22.67 | $33.88 | 172,600 | — | — |
| 2002-04-17 | $23.48 | $35.09 | 87,100 | — | — |
| 2002-04-16 | $23.69 | $35.41 | 391,400 | — | — |
| 2002-04-15 | $23.61 | $35.29 | 344,600 | — | — |
| 2002-04-12 | $23.65 | $35.35 | 331,000 | — | — |
| 2002-04-11 | $24.45 | $36.54 | 66,200 | — | — |
| 2002-04-10 | $25.05 | $37.44 | 157,900 | — | — |
| 2002-04-09 | $24.96 | $37.30 | 166,200 | — | — |
| 2002-04-08 | $24.91 | $37.23 | 185,300 | — | — |
| 2002-04-05 | $24.19 | $36.15 | 125,100 | — | — |
| 2002-04-04 | $23.91 | $35.73 | 314,800 | — | — |
| 2002-04-03 | $23.15 | $34.60 | 91,200 | — | — |
| 2002-04-02 | $23.61 | $35.29 | 107,200 | — | — |
| 2002-04-01 | $23.74 | $35.48 | 275,500 | — | — |
| 2002-03-28 | $23.72 | $35.45 | 103,700 | — | — |
| 2002-03-27 | $24.07 | $35.97 | 116,800 | — | — |
| 2002-03-26 | $24.02 | $35.90 | 105,000 | — | — |
| 2002-03-25 | $23.45 | $35.05 | 170,800 | — | — |
| 2002-03-22 | $23.93 | $35.76 | 119,300 | — | — |
| 2002-03-21 | $23.95 | $35.79 | 160,100 | — | — |
| 2002-03-20 | $24.31 | $36.33 | 91,200 | — | — |
| 2002-03-19 | $24.88 | $37.18 | 104,500 | — | — |
| 2002-03-18 | $25.07 | $37.47 | 135,200 | — | — |
| 2002-03-15 | $25.01 | $37.38 | 168,500 | — | — |
| 2002-03-14 | $25.11 | $37.53 | 106,100 | — | — |
| 2002-03-13 | $24.86 | $37.15 | 247,700 | — | — |
| 2002-03-12 | $25.50 | $38.11 | 254,000 | — | — |
| 2002-03-11 | $26.25 | $38.93 | 141,000 | — | — |
| 2002-03-08 | $26.50 | $39.30 | 161,600 | — | — |
| 2002-03-07 | $26.25 | $38.93 | 191,000 | — | — |
| 2002-03-06 | $26.49 | $39.29 | 156,900 | — | — |
| 2002-03-05 | $26.60 | $39.45 | 167,400 | — | — |
| 2002-03-04 | $26.27 | $38.96 | 310,200 | — | — |
| 2002-03-01 | $26.75 | $39.67 | 348,200 | — | — |
| 2002-02-28 | $25.90 | $38.41 | 572,700 | — | — |
| 2002-02-27 | $24.60 | $36.49 | 146,300 | — | — |
| 2002-02-26 | $24.79 | $36.77 | 131,200 | — | — |
| 2002-02-25 | $24.85 | $36.86 | 125,600 | — | — |
| 2002-02-22 | $24.13 | $35.79 | 152,100 | — | — |
| 2002-02-21 | $23.65 | $35.08 | 136,100 | — | — |
| 2002-02-20 | $24.33 | $36.09 | 98,800 | — | — |
| 2002-02-19 | $23.76 | $35.24 | 72,600 | — | — |
| 2002-02-15 | $23.80 | $35.30 | 103,200 | — | — |
| 2002-02-14 | $23.44 | $34.77 | 107,800 | — | — |
| 2002-02-13 | $23.60 | $35.00 | 112,400 | — | — |
| 2002-02-12 | $23.24 | $34.47 | 112,500 | — | — |
| 2002-02-11 | $23.85 | $35.37 | 128,500 | — | — |
| 2002-02-08 | $23.65 | $35.08 | 81,000 | — | — |
| 2002-02-07 | $22.90 | $33.96 | 104,000 | — | — |
| 2002-02-06 | $23.50 | $34.85 | 107,500 | — | — |
| 2002-02-05 | $23.31 | $34.57 | 98,500 | — | — |
| 2002-02-04 | $23.12 | $34.29 | 267,700 | — | — |
| 2002-02-01 | $23.76 | $35.24 | 172,900 | — | — |
| 2002-01-31 | $23.61 | $35.02 | 152,900 | — | — |
| 2002-01-30 | $23.04 | $34.17 | 161,300 | — | — |
| 2002-01-29 | $22.60 | $33.52 | 221,900 | — | — |
| 2002-01-28 | $22.86 | $33.91 | 400,700 | — | — |
| 2002-01-25 | $22.62 | $33.55 | 161,100 | — | — |
| 2002-01-24 | $21.95 | $32.56 | 179,200 | — | — |
| 2002-01-23 | $21.74 | $32.24 | 163,200 | — | — |
| 2002-01-22 | $21.55 | $31.96 | 209,000 | — | — |
| 2002-01-18 | $21.10 | $31.29 | 118,200 | — | — |
| 2002-01-17 | $21.24 | $31.50 | 114,600 | — | — |
| 2002-01-16 | $20.54 | $30.46 | 173,800 | — | — |
| 2002-01-15 | $20.23 | $30.00 | 238,300 | — | — |
| 2002-01-14 | $20.95 | $31.07 | 184,400 | — | — |
| 2002-01-11 | $21.26 | $31.53 | 222,200 | — | — |
| 2002-01-10 | $22.01 | $32.64 | 79,700 | — | — |
| 2002-01-09 | $22.09 | $32.76 | 200,800 | — | — |
| 2002-01-08 | $22.36 | $33.16 | 62,000 | — | — |
| 2002-01-07 | $22.10 | $32.78 | 113,100 | — | — |
| 2002-01-04 | $22.24 | $32.99 | 109,200 | — | — |
| 2002-01-03 | $22.14 | $32.84 | 245,300 | — | — |
| 2002-01-02 | $22.09 | $32.76 | 233,400 | — | — |