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 | $14.66 | $56.51 | 8,500 | — | — |
| 2002-12-30 | $14.70 | $56.66 | 2,700 | — | — |
| 2002-12-27 | $14.64 | $56.43 | 2,500 | — | — |
| 2002-12-26 | $14.68 | $56.58 | 5,100 | — | — |
| 2002-12-24 | $14.70 | $56.66 | 500 | — | — |
| 2002-12-23 | $14.70 | $56.66 | 7,400 | — | — |
| 2002-12-20 | $14.70 | $56.66 | 5,600 | — | — |
| 2002-12-19 | $14.65 | $56.47 | 3,900 | — | — |
| 2002-12-18 | $14.51 | $55.93 | 2,400 | — | — |
| 2002-12-17 | $14.60 | $56.27 | 4,700 | — | — |
| 2002-12-16 | $14.65 | $56.47 | 4,400 | — | — |
| 2002-12-13 | $14.57 | $56.16 | 5,800 | — | — |
| 2002-12-12 | $14.58 | $56.20 | 6,900 | — | — |
| 2002-12-11 | $14.57 | $56.16 | 3,000 | — | — |
| 2002-12-10 | $14.64 | $56.43 | 10,800 | — | — |
| 2002-12-09 | $14.50 | $55.89 | 16,300 | — | — |
| 2002-12-06 | $14.50 | $55.89 | 11,100 | — | — |
| 2002-12-05 | $14.43 | $55.62 | 10,100 | — | — |
| 2002-12-04 | $14.40 | $55.50 | 6,700 | — | — |
| 2002-12-03 | $14.40 | $55.50 | 8,500 | — | — |
| 2002-12-02 | $14.42 | $55.58 | 70,700 | — | — |
| 2002-11-29 | $14.35 | $55.31 | 800 | — | — |
| 2002-11-27 | $14.37 | $55.39 | 4,900 | — | — |
| 2002-11-26 | $14.40 | $55.50 | 34,800 | — | — |
| 2002-11-25 | $14.61 | $55.47 | 15,100 | — | — |
| 2002-11-22 | $14.64 | $55.59 | 6,600 | — | — |
| 2002-11-21 | $14.65 | $55.63 | 5,400 | — | — |
| 2002-11-20 | $14.65 | $55.63 | 18,500 | — | — |
| 2002-11-19 | $14.69 | $55.78 | 4,100 | — | — |
| 2002-11-18 | $14.64 | $55.59 | 5,200 | — | — |
| 2002-11-15 | $14.55 | $55.25 | 8,500 | — | — |
| 2002-11-14 | $14.65 | $55.63 | 6,700 | — | — |
| 2002-11-13 | $14.57 | $55.32 | 3,000 | — | — |
| 2002-11-12 | $14.68 | $55.74 | 8,200 | — | — |
| 2002-11-11 | $14.69 | $55.78 | 5,400 | — | — |
| 2002-11-08 | $14.74 | $55.97 | 8,300 | — | — |
| 2002-11-07 | $14.62 | $55.51 | 6,400 | — | — |
| 2002-11-06 | $14.84 | $56.35 | 15,100 | — | — |
| 2002-11-05 | $14.73 | $55.93 | 11,100 | — | — |
| 2002-11-04 | $14.49 | $55.02 | 5,000 | — | — |
| 2002-11-01 | $14.45 | $54.87 | 3,100 | — | — |
| 2002-10-31 | $14.50 | $55.06 | 11,500 | — | — |
| 2002-10-30 | $14.35 | $54.49 | 8,500 | — | — |
| 2002-10-29 | $14.35 | $54.49 | 13,900 | — | — |
| 2002-10-28 | $14.23 | $54.03 | 12,000 | — | — |
| 2002-10-25 | $14.35 | $54.49 | 10,200 | — | — |
| 2002-10-24 | $14.35 | $54.49 | 16,100 | — | — |
| 2002-10-23 | $14.35 | $54.49 | 12,100 | — | — |
| 2002-10-22 | $14.21 | $53.95 | 18,800 | — | — |
| 2002-10-21 | $14.35 | $54.49 | 24,800 | — | — |
| 2002-10-18 | $14.30 | $54.30 | 5,300 | — | — |
| 2002-10-17 | $14.38 | $54.60 | 16,600 | — | — |
| 2002-10-16 | $14.48 | $54.98 | 8,000 | — | — |
| 2002-10-15 | $14.50 | $55.06 | 11,400 | — | — |
| 2002-10-14 | $14.87 | $56.46 | 3,700 | — | — |
| 2002-10-11 | $14.80 | $56.19 | 11,500 | — | — |
| 2002-10-10 | $14.80 | $56.19 | 22,600 | — | — |
| 2002-10-09 | $14.88 | $56.50 | 9,600 | — | — |
| 2002-10-08 | $14.92 | $56.65 | 17,000 | — | — |
| 2002-10-07 | $14.90 | $56.57 | 6,000 | — | — |
| 2002-10-04 | $14.99 | $56.92 | 7,000 | — | — |
| 2002-10-03 | $15.03 | $57.07 | 26,400 | — | — |
| 2002-10-02 | $15.04 | $57.11 | 26,300 | — | — |
| 2002-10-01 | $14.95 | $56.76 | 10,200 | — | — |
| 2002-09-30 | $15.03 | $57.07 | 12,700 | — | — |
| 2002-09-27 | $15.04 | $57.11 | 7,700 | — | — |
| 2002-09-26 | $15.04 | $57.11 | 5,700 | — | — |
| 2002-09-25 | $15.00 | $56.95 | 4,900 | — | — |
| 2002-09-24 | $14.90 | $56.57 | 43,600 | — | — |
| 2002-09-23 | $14.80 | $56.19 | 13,200 | — | — |
| 2002-09-20 | $14.80 | $56.19 | 18,500 | — | — |
| 2002-09-19 | $14.85 | $56.38 | 7,300 | — | — |
| 2002-09-18 | $14.78 | $56.12 | 8,400 | — | — |
| 2002-09-17 | $14.81 | $56.23 | 21,600 | — | — |
| 2002-09-16 | $15.03 | $57.07 | 7,500 | — | — |
| 2002-09-13 | $14.94 | $56.73 | 5,700 | — | — |
| 2002-09-12 | $14.90 | $56.57 | 3,000 | — | — |
| 2002-09-11 | $14.88 | $56.50 | 5,400 | — | — |
| 2002-09-10 | $14.83 | $56.31 | 17,500 | — | — |
| 2002-09-09 | $15.03 | $57.07 | 7,500 | — | — |
| 2002-09-06 | $15.00 | $56.95 | 5,900 | — | — |
| 2002-09-05 | $14.90 | $56.57 | 9,400 | — | — |
| 2002-09-04 | $14.80 | $56.19 | 22,600 | — | — |
| 2002-09-03 | $15.04 | $56.25 | 18,300 | — | — |
| 2002-08-30 | $15.05 | $56.29 | 11,500 | — | — |
| 2002-08-29 | $15.00 | $56.10 | 8,400 | — | — |
| 2002-08-28 | $15.00 | $56.10 | 7,000 | — | — |
| 2002-08-27 | $15.00 | $56.10 | 18,800 | — | — |
| 2002-08-26 | $15.00 | $56.10 | 15,800 | — | — |
| 2002-08-23 | $14.94 | $55.88 | 1,000 | — | — |
| 2002-08-22 | $14.92 | $55.80 | 4,900 | — | — |
| 2002-08-21 | $14.95 | $55.91 | 8,500 | — | — |
| 2002-08-20 | $14.85 | $55.54 | 3,000 | — | — |
| 2002-08-19 | $14.85 | $55.54 | 14,000 | — | — |
| 2002-08-16 | $14.81 | $55.39 | 4,500 | — | — |
| 2002-08-15 | $14.90 | $55.73 | 26,700 | — | — |
| 2002-08-14 | $14.90 | $55.73 | 11,600 | — | — |
| 2002-08-13 | $14.90 | $55.73 | 4,600 | — | — |
| 2002-08-12 | $14.80 | $55.35 | 4,900 | — | — |
| 2002-08-09 | $14.93 | $55.84 | 9,400 | — | — |
| 2002-08-08 | $14.90 | $55.73 | 8,200 | — | — |
| 2002-08-07 | $14.75 | $55.17 | 4,200 | — | — |
| 2002-08-06 | $14.85 | $55.54 | 3,200 | — | — |
| 2002-08-05 | $14.77 | $55.24 | 9,700 | — | — |
| 2002-08-02 | $14.71 | $55.02 | 8,500 | — | — |
| 2002-08-01 | $14.75 | $55.17 | 6,700 | — | — |
| 2002-07-31 | $14.87 | $55.62 | 15,000 | — | — |
| 2002-07-30 | $14.89 | $55.69 | 20,900 | — | — |
| 2002-07-29 | $14.52 | $54.31 | 9,100 | — | — |
| 2002-07-26 | $14.50 | $54.23 | 11,500 | — | — |
| 2002-07-25 | $14.35 | $53.67 | 15,200 | — | — |
| 2002-07-24 | $14.35 | $53.67 | 23,400 | — | — |
| 2002-07-23 | $14.60 | $54.61 | 10,100 | — | — |
| 2002-07-22 | $14.75 | $55.17 | 9,000 | — | — |
| 2002-07-19 | $14.64 | $54.76 | 11,800 | — | — |
| 2002-07-18 | $14.60 | $54.61 | 22,300 | — | — |
| 2002-07-17 | $14.65 | $54.79 | 22,300 | — | — |
| 2002-07-16 | $14.80 | $55.35 | 7,000 | — | — |
| 2002-07-15 | $14.91 | $55.77 | 6,900 | — | — |
| 2002-07-12 | $14.79 | $55.32 | 3,100 | — | — |
| 2002-07-11 | $14.80 | $55.35 | 8,600 | — | — |
| 2002-07-10 | $14.80 | $55.35 | 5,700 | — | — |
| 2002-07-09 | $14.93 | $55.84 | 7,900 | — | — |
| 2002-07-08 | $14.83 | $55.47 | 6,300 | — | — |
| 2002-07-05 | $14.90 | $55.73 | 1,700 | — | — |
| 2002-07-03 | $14.85 | $55.54 | 5,000 | — | — |
| 2002-07-02 | $14.95 | $55.91 | 5,200 | — | — |
| 2002-07-01 | $14.90 | $55.73 | 7,100 | — | — |
| 2002-06-28 | $14.90 | $55.73 | 2,900 | — | — |
| 2002-06-27 | $14.90 | $55.73 | 9,100 | — | — |
| 2002-06-26 | $14.95 | $55.91 | 7,600 | — | — |
| 2002-06-25 | $14.95 | $55.91 | 25,500 | — | — |
| 2002-06-24 | $15.01 | $56.14 | 3,800 | — | — |
| 2002-06-21 | $15.08 | $56.40 | 31,900 | — | — |
| 2002-06-20 | $15.05 | $56.29 | 3,900 | — | — |
| 2002-06-19 | $15.05 | $56.29 | 5,400 | — | — |
| 2002-06-18 | $15.06 | $56.33 | 47,900 | — | — |
| 2002-06-17 | $15.07 | $56.36 | 12,400 | — | — |
| 2002-06-14 | $15.01 | $56.14 | 9,400 | — | — |
| 2002-06-13 | $14.95 | $55.91 | 4,600 | — | — |
| 2002-06-12 | $15.00 | $56.10 | 11,500 | — | — |
| 2002-06-11 | $14.99 | $56.06 | 5,100 | — | — |
| 2002-06-10 | $14.95 | $55.91 | 1,600 | — | — |
| 2002-06-07 | $14.81 | $55.39 | 9,800 | — | — |
| 2002-06-06 | $14.94 | $55.88 | 5,300 | — | — |
| 2002-06-05 | $14.86 | $55.58 | 7,400 | — | — |
| 2002-06-04 | $15.00 | $56.10 | 16,500 | — | — |
| 2002-06-03 | $14.82 | $55.43 | 7,500 | — | — |
| 2002-05-31 | $14.90 | $55.73 | 4,400 | — | — |
| 2002-05-30 | $14.97 | $55.99 | 95,900 | — | — |
| 2002-05-29 | $15.20 | $55.95 | 7,300 | — | — |
| 2002-05-28 | $15.20 | $55.95 | 15,100 | — | — |
| 2002-05-24 | $15.06 | $55.44 | 12,300 | — | — |
| 2002-05-23 | $15.15 | $55.77 | 9,700 | — | — |
| 2002-05-22 | $15.12 | $55.66 | 9,300 | — | — |
| 2002-05-21 | $15.05 | $55.40 | 9,400 | — | — |
| 2002-05-20 | $15.05 | $55.40 | 5,900 | — | — |
| 2002-05-17 | $15.02 | $55.29 | 6,700 | — | — |
| 2002-05-16 | $15.02 | $55.29 | 100 | — | — |
| 2002-05-15 | $15.03 | $55.33 | 11,400 | — | — |
| 2002-05-14 | $15.05 | $55.40 | 7,700 | — | — |
| 2002-05-13 | $15.16 | $55.81 | 14,100 | — | — |
| 2002-05-10 | $14.96 | $55.07 | 27,000 | — | — |
| 2002-05-09 | $14.97 | $55.11 | 22,000 | — | — |
| 2002-05-08 | $14.96 | $55.07 | 29,900 | — | — |
| 2002-05-07 | $14.96 | $55.07 | 45,100 | — | — |
| 2002-05-06 | $14.99 | $55.18 | 17,500 | — | — |
| 2002-05-03 | $14.95 | $55.03 | 11,800 | — | — |
| 2002-05-02 | $14.76 | $54.33 | 8,200 | — | — |
| 2002-05-01 | $14.80 | $54.48 | 12,600 | — | — |
| 2002-04-30 | $14.70 | $54.11 | 1,300 | — | — |
| 2002-04-29 | $14.67 | $54.00 | 14,900 | — | — |
| 2002-04-26 | $14.60 | $53.74 | 7,500 | — | — |
| 2002-04-25 | $14.66 | $53.96 | 6,100 | — | — |
| 2002-04-24 | $14.58 | $53.67 | 13,900 | — | — |
| 2002-04-23 | $14.52 | $53.45 | 13,900 | — | — |
| 2002-04-22 | $14.62 | $53.82 | 5,900 | — | — |
| 2002-04-19 | $14.60 | $53.74 | 11,200 | — | — |
| 2002-04-18 | $14.54 | $53.52 | 6,800 | — | — |
| 2002-04-17 | $14.60 | $53.74 | 6,600 | — | — |
| 2002-04-16 | $14.55 | $53.56 | 6,600 | — | — |
| 2002-04-15 | $14.55 | $53.56 | 20,000 | — | — |
| 2002-04-12 | $14.53 | $53.49 | 19,000 | — | — |
| 2002-04-11 | $14.68 | $54.04 | 4,700 | — | — |
| 2002-04-10 | $14.50 | $53.38 | 12,200 | — | — |
| 2002-04-09 | $14.50 | $53.38 | 9,500 | — | — |
| 2002-04-08 | $14.50 | $53.38 | 7,700 | — | — |
| 2002-04-05 | $14.63 | $53.85 | 9,900 | — | — |
| 2002-04-04 | $14.40 | $53.01 | 10,000 | — | — |
| 2002-04-03 | $14.45 | $53.19 | 12,500 | — | — |
| 2002-04-02 | $14.40 | $53.01 | 11,400 | — | — |
| 2002-04-01 | $14.38 | $52.93 | 6,500 | — | — |
| 2002-03-28 | $14.50 | $53.38 | 12,700 | — | — |
| 2002-03-27 | $14.50 | $53.38 | 14,100 | — | — |
| 2002-03-26 | $14.45 | $53.19 | 12,400 | — | — |
| 2002-03-25 | $14.40 | $53.01 | 9,200 | — | — |
| 2002-03-22 | $14.38 | $52.93 | 7,300 | — | — |
| 2002-03-21 | $14.54 | $53.52 | 10,700 | — | — |
| 2002-03-20 | $14.45 | $53.19 | 15,500 | — | — |
| 2002-03-19 | $14.52 | $53.45 | 8,200 | — | — |
| 2002-03-18 | $14.60 | $53.74 | 12,400 | — | — |
| 2002-03-15 | $14.70 | $54.11 | 9,100 | — | — |
| 2002-03-14 | $14.85 | $54.66 | 12,500 | — | — |
| 2002-03-13 | $14.90 | $54.85 | 11,200 | — | — |
| 2002-03-12 | $14.75 | $54.30 | 13,700 | — | — |
| 2002-03-11 | $14.82 | $54.55 | 21,400 | — | — |
| 2002-03-08 | $14.94 | $55.00 | 9,300 | — | — |
| 2002-03-07 | $14.90 | $54.85 | 13,200 | — | — |
| 2002-03-06 | $15.00 | $55.22 | 8,400 | — | — |
| 2002-03-05 | $15.13 | $54.84 | 13,600 | — | — |
| 2002-03-04 | $15.12 | $54.80 | 9,400 | — | — |
| 2002-03-01 | $15.20 | $55.09 | 13,500 | — | — |
| 2002-02-28 | $15.05 | $54.55 | 5,900 | — | — |
| 2002-02-27 | $15.20 | $55.09 | 11,200 | — | — |
| 2002-02-26 | $15.30 | $55.45 | 5,800 | — | — |
| 2002-02-25 | $15.24 | $55.24 | 10,000 | — | — |
| 2002-02-22 | $15.15 | $54.91 | 7,900 | — | — |
| 2002-02-21 | $15.05 | $54.55 | 12,600 | — | — |
| 2002-02-20 | $15.15 | $54.91 | 10,400 | — | — |
| 2002-02-19 | $15.12 | $54.80 | 6,900 | — | — |
| 2002-02-15 | $15.10 | $54.73 | 10,100 | — | — |
| 2002-02-14 | $15.03 | $54.47 | 6,100 | — | — |
| 2002-02-13 | $15.00 | $54.37 | 5,800 | — | — |
| 2002-02-12 | $15.02 | $54.44 | 5,000 | — | — |
| 2002-02-11 | $15.04 | $54.51 | 12,000 | — | — |
| 2002-02-08 | $15.00 | $54.37 | 12,600 | — | — |
| 2002-02-07 | $14.85 | $53.82 | 9,300 | — | — |
| 2002-02-06 | $14.86 | $53.86 | 20,200 | — | — |
| 2002-02-05 | $15.00 | $54.37 | 5,700 | — | — |
| 2002-02-04 | $14.85 | $53.82 | 14,200 | — | — |
| 2002-02-01 | $15.00 | $54.37 | 11,000 | — | — |
| 2002-01-31 | $14.90 | $54.00 | 5,800 | — | — |
| 2002-01-30 | $15.10 | $54.73 | 3,400 | — | — |
| 2002-01-29 | $15.02 | $54.44 | 6,400 | — | — |
| 2002-01-28 | $15.00 | $54.37 | 9,400 | — | — |
| 2002-01-25 | $15.04 | $54.51 | 11,900 | — | — |
| 2002-01-24 | $14.86 | $53.86 | 8,600 | — | — |
| 2002-01-23 | $14.95 | $54.18 | 25,500 | — | — |
| 2002-01-22 | $15.20 | $55.09 | 41,100 | — | — |
| 2002-01-18 | $14.90 | $54.00 | 8,500 | — | — |
| 2002-01-17 | $14.85 | $53.82 | 11,400 | — | — |
| 2002-01-16 | $14.90 | $54.00 | 13,800 | — | — |
| 2002-01-15 | $14.93 | $54.11 | 10,300 | — | — |
| 2002-01-14 | $14.80 | $53.64 | 7,000 | — | — |
| 2002-01-11 | $14.80 | $53.64 | 9,800 | — | — |
| 2002-01-10 | $14.80 | $53.64 | 13,000 | — | — |
| 2002-01-09 | $14.66 | $53.13 | 12,400 | — | — |
| 2002-01-08 | $14.76 | $53.50 | 5,800 | — | — |
| 2002-01-07 | $14.75 | $53.46 | 3,200 | — | — |
| 2002-01-04 | $14.60 | $52.92 | 11,300 | — | — |
| 2002-01-03 | $14.71 | $53.31 | 8,700 | — | — |
| 2002-01-02 | $14.47 | $52.44 | 11,900 | — | — |