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 | $18.71 | $34.70 | 569,300 | — | — |
| 2002-12-30 | $18.74 | $34.75 | 508,700 | — | — |
| 2002-12-27 | $18.51 | $34.32 | 421,100 | — | — |
| 2002-12-26 | $18.83 | $34.92 | 485,200 | — | — |
| 2002-12-24 | $18.73 | $34.73 | 527,800 | — | — |
| 2002-12-23 | $18.95 | $35.14 | 769,300 | — | — |
| 2002-12-20 | $19.04 | $35.31 | 1,850,500 | — | — |
| 2002-12-19 | $18.59 | $34.47 | 832,100 | — | — |
| 2002-12-18 | $18.55 | $34.40 | 1,058,000 | — | — |
| 2002-12-17 | $18.90 | $34.75 | 1,062,700 | — | — |
| 2002-12-16 | $19.09 | $35.10 | 1,145,500 | — | — |
| 2002-12-13 | $18.78 | $34.53 | 833,900 | — | — |
| 2002-12-12 | $18.91 | $34.77 | 751,400 | — | — |
| 2002-12-11 | $18.95 | $34.84 | 965,800 | — | — |
| 2002-12-10 | $18.97 | $34.88 | 1,003,600 | — | — |
| 2002-12-09 | $18.63 | $34.25 | 817,400 | — | — |
| 2002-12-06 | $19.01 | $34.95 | 872,600 | — | — |
| 2002-12-05 | $18.80 | $34.57 | 483,100 | — | — |
| 2002-12-04 | $19.05 | $35.03 | 965,300 | — | — |
| 2002-12-03 | $19.23 | $35.36 | 683,400 | — | — |
| 2002-12-02 | $19.51 | $35.87 | 860,800 | — | — |
| 2002-11-29 | $19.57 | $35.98 | 366,000 | — | — |
| 2002-11-27 | $19.82 | $36.44 | 745,500 | — | — |
| 2002-11-26 | $19.55 | $35.95 | 1,015,800 | — | — |
| 2002-11-25 | $19.79 | $36.39 | 1,046,100 | — | — |
| 2002-11-22 | $19.74 | $36.30 | 961,500 | — | — |
| 2002-11-21 | $19.47 | $35.80 | 988,400 | — | — |
| 2002-11-20 | $19.04 | $35.01 | 814,700 | — | — |
| 2002-11-19 | $18.54 | $34.09 | 769,000 | — | — |
| 2002-11-18 | $18.40 | $33.83 | 714,400 | — | — |
| 2002-11-15 | $18.63 | $34.25 | 664,300 | — | — |
| 2002-11-14 | $18.52 | $34.05 | 722,600 | — | — |
| 2002-11-13 | $18.14 | $33.35 | 1,517,900 | — | — |
| 2002-11-12 | $18.11 | $33.30 | 737,800 | — | — |
| 2002-11-11 | $18.01 | $33.11 | 654,200 | — | — |
| 2002-11-08 | $18.24 | $33.54 | 781,100 | — | — |
| 2002-11-07 | $18.29 | $33.63 | 870,100 | — | — |
| 2002-11-06 | $18.85 | $34.66 | 1,270,600 | — | — |
| 2002-11-05 | $19.30 | $35.49 | 578,600 | — | — |
| 2002-11-04 | $19.31 | $35.51 | 1,000,900 | — | — |
| 2002-11-01 | $19.35 | $35.58 | 807,400 | — | — |
| 2002-10-31 | $18.91 | $34.77 | 690,300 | — | — |
| 2002-10-30 | $19.05 | $35.03 | 929,300 | — | — |
| 2002-10-29 | $18.91 | $34.77 | 619,700 | — | — |
| 2002-10-28 | $19.19 | $35.28 | 688,700 | — | — |
| 2002-10-25 | $19.58 | $36.00 | 578,600 | — | — |
| 2002-10-24 | $19.03 | $34.99 | 541,600 | — | — |
| 2002-10-23 | $19.45 | $35.76 | 520,200 | — | — |
| 2002-10-22 | $19.25 | $35.39 | 830,100 | — | — |
| 2002-10-21 | $19.70 | $36.22 | 937,300 | — | — |
| 2002-10-18 | $19.41 | $35.69 | 669,800 | — | — |
| 2002-10-17 | $19.30 | $35.49 | 763,500 | — | — |
| 2002-10-16 | $19.02 | $34.97 | 798,400 | — | — |
| 2002-10-15 | $19.18 | $35.27 | 1,185,100 | — | — |
| 2002-10-14 | $18.50 | $34.02 | 780,400 | — | — |
| 2002-10-11 | $18.17 | $33.41 | 1,268,400 | — | — |
| 2002-10-10 | $17.59 | $32.34 | 1,203,600 | — | — |
| 2002-10-09 | $16.77 | $30.83 | 1,197,400 | — | — |
| 2002-10-08 | $17.19 | $31.61 | 1,702,700 | — | — |
| 2002-10-07 | $16.20 | $29.79 | 1,269,100 | — | — |
| 2002-10-04 | $17.15 | $31.53 | 1,697,600 | — | — |
| 2002-10-03 | $17.33 | $31.86 | 2,264,800 | — | — |
| 2002-10-02 | $18.22 | $33.50 | 1,596,700 | — | — |
| 2002-10-01 | $18.97 | $34.88 | 1,436,700 | — | — |
| 2002-09-30 | $18.19 | $33.45 | 1,417,300 | — | — |
| 2002-09-27 | $18.47 | $33.96 | 752,200 | — | — |
| 2002-09-26 | $18.99 | $34.92 | 848,100 | — | — |
| 2002-09-25 | $18.40 | $33.83 | 773,200 | — | — |
| 2002-09-24 | $17.87 | $32.86 | 925,400 | — | — |
| 2002-09-23 | $18.42 | $33.87 | 771,600 | — | — |
| 2002-09-20 | $18.59 | $34.18 | 2,303,100 | — | — |
| 2002-09-19 | $18.20 | $33.46 | 852,800 | — | — |
| 2002-09-18 | $18.75 | $34.48 | 897,100 | — | — |
| 2002-09-17 | $19.19 | $34.99 | 1,212,100 | — | — |
| 2002-09-16 | $19.39 | $35.35 | 959,900 | — | — |
| 2002-09-13 | $19.33 | $35.25 | 819,900 | — | — |
| 2002-09-12 | $19.15 | $34.92 | 784,800 | — | — |
| 2002-09-11 | $19.76 | $36.03 | 799,700 | — | — |
| 2002-09-10 | $19.78 | $36.07 | 1,111,600 | — | — |
| 2002-09-09 | $20.20 | $36.83 | 661,700 | — | — |
| 2002-09-06 | $19.91 | $36.30 | 1,017,500 | — | — |
| 2002-09-05 | $19.88 | $36.25 | 1,225,400 | — | — |
| 2002-09-04 | $19.85 | $36.19 | 792,400 | — | — |
| 2002-09-03 | $19.59 | $35.72 | 1,158,300 | — | — |
| 2002-08-30 | $20.19 | $36.81 | 971,600 | — | — |
| 2002-08-29 | $19.99 | $36.45 | 1,463,300 | — | — |
| 2002-08-28 | $19.72 | $35.96 | 600,300 | — | — |
| 2002-08-27 | $19.94 | $36.36 | 728,500 | — | — |
| 2002-08-26 | $19.93 | $36.34 | 578,100 | — | — |
| 2002-08-23 | $19.43 | $35.43 | 593,800 | — | — |
| 2002-08-22 | $19.97 | $36.41 | 520,200 | — | — |
| 2002-08-21 | $19.87 | $36.23 | 636,500 | — | — |
| 2002-08-20 | $19.58 | $35.70 | 609,400 | — | — |
| 2002-08-19 | $20.10 | $36.65 | 766,500 | — | — |
| 2002-08-16 | $19.85 | $36.19 | 479,200 | — | — |
| 2002-08-15 | $19.98 | $36.43 | 689,500 | — | — |
| 2002-08-14 | $19.90 | $36.28 | 757,300 | — | — |
| 2002-08-13 | $19.45 | $35.46 | 1,045,500 | — | — |
| 2002-08-12 | $19.73 | $35.97 | 807,200 | — | — |
| 2002-08-09 | $19.70 | $35.92 | 902,400 | — | — |
| 2002-08-08 | $19.88 | $36.25 | 1,327,500 | — | — |
| 2002-08-07 | $19.14 | $34.90 | 1,089,400 | — | — |
| 2002-08-06 | $18.88 | $34.42 | 1,278,600 | — | — |
| 2002-08-05 | $18.49 | $33.71 | 1,572,900 | — | — |
| 2002-08-02 | $19.28 | $35.15 | 1,015,300 | — | — |
| 2002-08-01 | $19.45 | $35.46 | 939,800 | — | — |
| 2002-07-31 | $19.74 | $35.99 | 1,072,200 | — | — |
| 2002-07-30 | $19.35 | $35.28 | 1,092,900 | — | — |
| 2002-07-29 | $19.50 | $35.56 | 939,800 | — | — |
| 2002-07-26 | $18.75 | $34.19 | 1,109,400 | — | — |
| 2002-07-25 | $18.22 | $33.22 | 1,642,700 | — | — |
| 2002-07-24 | $17.80 | $32.46 | 1,495,800 | — | — |
| 2002-07-23 | $16.94 | $30.89 | 1,918,700 | — | — |
| 2002-07-22 | $17.30 | $31.54 | 1,680,500 | — | — |
| 2002-07-19 | $17.35 | $31.64 | 925,200 | — | — |
| 2002-07-18 | $17.51 | $31.93 | 729,700 | — | — |
| 2002-07-17 | $18.28 | $33.33 | 770,600 | — | — |
| 2002-07-16 | $18.06 | $32.93 | 811,400 | — | — |
| 2002-07-15 | $18.25 | $33.28 | 1,436,800 | — | — |
| 2002-07-12 | $18.72 | $34.13 | 672,500 | — | — |
| 2002-07-11 | $18.89 | $34.44 | 925,300 | — | — |
| 2002-07-10 | $18.86 | $34.39 | 899,200 | — | — |
| 2002-07-09 | $19.37 | $35.32 | 1,250,900 | — | — |
| 2002-07-08 | $19.68 | $35.88 | 886,500 | — | — |
| 2002-07-05 | $19.76 | $36.03 | 696,500 | — | — |
| 2002-07-03 | $19.15 | $34.92 | 1,035,500 | — | — |
| 2002-07-02 | $19.65 | $35.83 | 1,096,300 | — | — |
| 2002-07-01 | $19.57 | $35.68 | 1,208,700 | — | — |
| 2002-06-28 | $19.42 | $35.41 | 1,445,800 | — | — |
| 2002-06-27 | $19.62 | $35.77 | 1,114,900 | — | — |
| 2002-06-26 | $19.55 | $35.65 | 1,185,000 | — | — |
| 2002-06-25 | $19.37 | $35.32 | 672,100 | — | — |
| 2002-06-24 | $19.52 | $35.59 | 1,221,600 | — | — |
| 2002-06-21 | $19.76 | $36.03 | 1,602,300 | — | — |
| 2002-06-20 | $19.82 | $36.14 | 958,500 | — | — |
| 2002-06-19 | $19.84 | $36.18 | 984,500 | — | — |
| 2002-06-18 | $20.00 | $36.47 | 817,100 | — | — |
| 2002-06-17 | $20.05 | $36.56 | 1,589,500 | — | — |
| 2002-06-14 | $19.67 | $35.87 | 1,194,600 | — | — |
| 2002-06-13 | $19.59 | $35.72 | 793,800 | — | — |
| 2002-06-12 | $20.03 | $36.52 | 940,100 | — | — |
| 2002-06-11 | $19.96 | $36.10 | 1,116,300 | — | — |
| 2002-06-10 | $19.92 | $36.03 | 795,000 | — | — |
| 2002-06-07 | $19.69 | $35.61 | 567,700 | — | — |
| 2002-06-06 | $19.35 | $35.00 | 503,000 | — | — |
| 2002-06-05 | $19.75 | $35.72 | 647,400 | — | — |
| 2002-06-04 | $19.66 | $35.56 | 1,046,900 | — | — |
| 2002-06-03 | $19.80 | $35.81 | 797,300 | — | — |
| 2002-05-31 | $19.97 | $36.12 | 1,546,600 | — | — |
| 2002-05-30 | $19.97 | $36.12 | 1,128,700 | — | — |
| 2002-05-29 | $19.87 | $35.94 | 1,583,100 | — | — |
| 2002-05-28 | $19.83 | $35.87 | 674,300 | — | — |
| 2002-05-24 | $20.16 | $36.46 | 776,400 | — | — |
| 2002-05-23 | $20.45 | $36.99 | 915,400 | — | — |
| 2002-05-22 | $20.11 | $36.37 | 1,518,900 | — | — |
| 2002-05-21 | $20.52 | $37.12 | 862,300 | — | — |
| 2002-05-20 | $20.61 | $37.28 | 452,900 | — | — |
| 2002-05-17 | $20.74 | $37.51 | 731,400 | — | — |
| 2002-05-16 | $20.79 | $37.60 | 1,305,600 | — | — |
| 2002-05-15 | $20.67 | $37.39 | 893,300 | — | — |
| 2002-05-14 | $20.68 | $37.40 | 1,112,700 | — | — |
| 2002-05-13 | $20.49 | $37.06 | 1,208,100 | — | — |
| 2002-05-10 | $20.41 | $36.92 | 895,900 | — | — |
| 2002-05-09 | $20.73 | $37.50 | 719,000 | — | — |
| 2002-05-08 | $20.85 | $37.71 | 1,452,500 | — | — |
| 2002-05-07 | $20.89 | $37.78 | 1,243,600 | — | — |
| 2002-05-06 | $20.80 | $37.62 | 1,290,600 | — | — |
| 2002-05-03 | $20.94 | $37.87 | 969,600 | — | — |
| 2002-05-02 | $20.90 | $37.80 | 1,246,900 | — | — |
| 2002-05-01 | $20.38 | $36.86 | 722,700 | — | — |
| 2002-04-30 | $20.29 | $36.70 | 1,130,900 | — | — |
| 2002-04-29 | $20.34 | $36.79 | 888,700 | — | — |
| 2002-04-26 | $20.34 | $36.79 | 865,900 | — | — |
| 2002-04-25 | $20.43 | $36.95 | 704,200 | — | — |
| 2002-04-24 | $20.19 | $36.52 | 762,100 | — | — |
| 2002-04-23 | $20.16 | $36.46 | 1,009,300 | — | — |
| 2002-04-22 | $20.16 | $36.46 | 914,200 | — | — |
| 2002-04-19 | $20.27 | $36.66 | 774,300 | — | — |
| 2002-04-18 | $20.27 | $36.66 | 1,101,500 | — | — |
| 2002-04-17 | $20.06 | $36.28 | 674,000 | — | — |
| 2002-04-16 | $19.99 | $36.16 | 672,900 | — | — |
| 2002-04-15 | $19.85 | $35.90 | 692,600 | — | — |
| 2002-04-12 | $19.95 | $36.08 | 919,400 | — | — |
| 2002-04-11 | $19.83 | $35.87 | 804,300 | — | — |
| 2002-04-10 | $20.08 | $36.32 | 848,500 | — | — |
| 2002-04-09 | $19.87 | $35.94 | 563,800 | — | — |
| 2002-04-08 | $19.85 | $35.90 | 646,000 | — | — |
| 2002-04-05 | $19.79 | $35.79 | 892,000 | — | — |
| 2002-04-04 | $19.76 | $35.74 | 596,500 | — | — |
| 2002-04-03 | $19.61 | $35.47 | 778,600 | — | — |
| 2002-04-02 | $19.81 | $35.83 | 1,017,900 | — | — |
| 2002-04-01 | $19.65 | $35.54 | 1,192,500 | — | — |
| 2002-03-28 | $19.70 | $35.63 | 1,263,700 | — | — |
| 2002-03-27 | $19.94 | $36.07 | 1,003,700 | — | — |
| 2002-03-26 | $19.52 | $35.31 | 578,300 | — | — |
| 2002-03-25 | $19.40 | $35.09 | 717,800 | — | — |
| 2002-03-22 | $19.60 | $35.45 | 732,600 | — | — |
| 2002-03-21 | $19.40 | $35.09 | 792,400 | — | — |
| 2002-03-20 | $19.65 | $35.54 | 425,500 | — | — |
| 2002-03-19 | $20.00 | $36.17 | 900,100 | — | — |
| 2002-03-18 | $20.06 | $36.28 | 871,000 | — | — |
| 2002-03-15 | $20.16 | $36.46 | 1,251,000 | — | — |
| 2002-03-14 | $19.89 | $35.98 | 491,000 | — | — |
| 2002-03-13 | $19.87 | $35.94 | 570,100 | — | — |
| 2002-03-12 | $19.98 | $35.85 | 681,500 | — | — |
| 2002-03-11 | $19.99 | $35.87 | 998,100 | — | — |
| 2002-03-08 | $19.74 | $35.42 | 1,171,100 | — | — |
| 2002-03-07 | $19.64 | $35.24 | 1,228,900 | — | — |
| 2002-03-06 | $19.60 | $35.17 | 1,005,700 | — | — |
| 2002-03-05 | $19.35 | $34.72 | 994,500 | — | — |
| 2002-03-04 | $19.19 | $34.43 | 1,172,900 | — | — |
| 2002-03-01 | $18.80 | $33.73 | 576,600 | — | — |
| 2002-02-28 | $18.45 | $33.10 | 786,900 | — | — |
| 2002-02-27 | $18.32 | $32.87 | 691,800 | — | — |
| 2002-02-26 | $18.26 | $32.76 | 668,100 | — | — |
| 2002-02-25 | $18.16 | $32.58 | 958,100 | — | — |
| 2002-02-22 | $18.06 | $32.40 | 742,700 | — | — |
| 2002-02-21 | $17.87 | $32.06 | 897,600 | — | — |
| 2002-02-20 | $17.90 | $32.12 | 710,000 | — | — |
| 2002-02-19 | $17.85 | $32.03 | 897,100 | — | — |
| 2002-02-15 | $18.18 | $32.62 | 632,300 | — | — |
| 2002-02-14 | $18.10 | $32.48 | 653,200 | — | — |
| 2002-02-13 | $18.14 | $32.55 | 816,100 | — | — |
| 2002-02-12 | $17.83 | $31.99 | 950,000 | — | — |
| 2002-02-11 | $17.61 | $31.60 | 834,900 | — | — |
| 2002-02-08 | $17.31 | $31.06 | 538,900 | — | — |
| 2002-02-07 | $17.03 | $30.56 | 654,300 | — | — |
| 2002-02-06 | $16.83 | $30.20 | 1,291,100 | — | — |
| 2002-02-05 | $16.98 | $30.47 | 890,300 | — | — |
| 2002-02-04 | $16.99 | $30.48 | 1,552,700 | — | — |
| 2002-02-01 | $17.34 | $31.11 | 1,354,400 | — | — |
| 2002-01-31 | $17.51 | $31.42 | 1,651,400 | — | — |
| 2002-01-30 | $17.24 | $30.93 | 1,457,900 | — | — |
| 2002-01-29 | $17.33 | $31.09 | 1,080,400 | — | — |
| 2002-01-28 | $17.75 | $31.85 | 264,900 | — | — |
| 2002-01-25 | $17.76 | $31.87 | 446,300 | — | — |
| 2002-01-24 | $17.75 | $31.85 | 396,200 | — | — |
| 2002-01-23 | $17.60 | $31.58 | 548,200 | — | — |
| 2002-01-22 | $17.21 | $30.88 | 1,216,600 | — | — |
| 2002-01-18 | $17.38 | $31.18 | 1,270,900 | — | — |
| 2002-01-17 | $17.79 | $31.92 | 457,900 | — | — |
| 2002-01-16 | $17.54 | $31.47 | 344,100 | — | — |
| 2002-01-15 | $17.83 | $31.99 | 371,300 | — | — |
| 2002-01-14 | $17.46 | $31.33 | 398,500 | — | — |
| 2002-01-11 | $17.72 | $31.79 | 336,400 | — | — |
| 2002-01-10 | $17.80 | $31.94 | 408,600 | — | — |
| 2002-01-09 | $17.64 | $31.65 | 599,200 | — | — |
| 2002-01-08 | $17.74 | $31.83 | 661,000 | — | — |
| 2002-01-07 | $17.71 | $31.78 | 763,600 | — | — |
| 2002-01-04 | $17.77 | $31.88 | 1,179,900 | — | — |
| 2002-01-03 | $17.45 | $31.31 | 686,400 | — | — |
| 2002-01-02 | $17.25 | $30.95 | 1,185,900 | — | — |