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
- 1984-10-05 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 | $14.04 | $18.17 | 522,000 | — | — |
| 2002-12-30 | $13.94 | $18.04 | 534,000 | — | — |
| 2002-12-27 | $13.88 | $17.96 | 484,000 | — | — |
| 2002-12-26 | $14.14 | $18.30 | 336,800 | — | — |
| 2002-12-24 | $13.97 | $18.08 | 161,200 | — | — |
| 2002-12-23 | $14.01 | $18.13 | 884,400 | — | — |
| 2002-12-20 | $14.04 | $18.17 | 574,400 | — | — |
| 2002-12-19 | $13.79 | $17.84 | 940,800 | — | — |
| 2002-12-18 | $13.65 | $17.66 | 571,200 | — | — |
| 2002-12-17 | $13.87 | $17.95 | 815,200 | — | — |
| 2002-12-16 | $13.90 | $17.99 | 562,400 | — | — |
| 2002-12-13 | $13.63 | $17.63 | 774,800 | — | — |
| 2002-12-12 | $13.78 | $17.83 | 793,600 | — | — |
| 2002-12-11 | $13.65 | $17.67 | 684,800 | — | — |
| 2002-12-10 | $13.67 | $17.69 | 983,600 | — | — |
| 2002-12-09 | $13.59 | $17.59 | 704,000 | — | — |
| 2002-12-06 | $13.81 | $17.88 | 502,400 | — | — |
| 2002-12-05 | $13.75 | $17.79 | 1,018,000 | — | — |
| 2002-12-04 | $13.70 | $17.73 | 1,171,600 | — | — |
| 2002-12-03 | $13.76 | $17.81 | 2,002,800 | — | — |
| 2002-12-02 | $14.01 | $18.13 | 1,086,800 | — | — |
| 2002-11-29 | $13.96 | $18.06 | 211,600 | — | — |
| 2002-11-27 | $13.86 | $17.94 | 979,600 | — | — |
| 2002-11-26 | $13.48 | $17.45 | 1,306,000 | — | — |
| 2002-11-25 | $13.64 | $17.54 | 983,200 | — | — |
| 2002-11-22 | $13.34 | $17.15 | 1,333,200 | — | — |
| 2002-11-21 | $13.32 | $17.13 | 1,298,000 | — | — |
| 2002-11-20 | $12.75 | $16.39 | 1,869,600 | — | — |
| 2002-11-19 | $12.97 | $16.68 | 991,200 | — | — |
| 2002-11-18 | $13.23 | $17.02 | 893,600 | — | — |
| 2002-11-15 | $13.44 | $17.28 | 691,600 | — | — |
| 2002-11-14 | $13.29 | $17.09 | 1,245,200 | — | — |
| 2002-11-13 | $13.13 | $16.89 | 1,133,200 | — | — |
| 2002-11-12 | $13.14 | $16.90 | 1,885,600 | — | — |
| 2002-11-11 | $13.04 | $16.77 | 1,490,800 | — | — |
| 2002-11-08 | $13.50 | $17.36 | 1,805,600 | — | — |
| 2002-11-07 | $13.76 | $17.70 | 838,800 | — | — |
| 2002-11-06 | $13.95 | $17.94 | 1,238,400 | — | — |
| 2002-11-05 | $13.52 | $17.39 | 1,264,400 | — | — |
| 2002-11-04 | $13.58 | $17.46 | 1,725,600 | — | — |
| 2002-11-01 | $13.30 | $17.10 | 2,452,800 | — | — |
| 2002-10-31 | $13.51 | $17.38 | 950,800 | — | — |
| 2002-10-30 | $13.55 | $17.43 | 655,600 | — | — |
| 2002-10-29 | $13.56 | $17.44 | 1,684,000 | — | — |
| 2002-10-28 | $13.71 | $17.63 | 755,600 | — | — |
| 2002-10-25 | $14.01 | $18.01 | 695,600 | — | — |
| 2002-10-24 | $13.93 | $17.91 | 755,600 | — | — |
| 2002-10-23 | $14.32 | $18.41 | 944,400 | — | — |
| 2002-10-22 | $14.26 | $18.34 | 1,545,200 | — | — |
| 2002-10-21 | $14.29 | $18.38 | 855,600 | — | — |
| 2002-10-18 | $13.75 | $17.68 | 1,086,400 | — | — |
| 2002-10-17 | $14.01 | $18.01 | 1,620,400 | — | — |
| 2002-10-16 | $13.33 | $17.14 | 1,450,800 | — | — |
| 2002-10-15 | $13.50 | $17.36 | 2,743,600 | — | — |
| 2002-10-14 | $12.62 | $16.22 | 1,155,600 | — | — |
| 2002-10-11 | $13.04 | $16.77 | 1,596,000 | — | — |
| 2002-10-10 | $12.85 | $16.53 | 2,000,800 | — | — |
| 2002-10-09 | $12.40 | $15.95 | 2,341,200 | — | — |
| 2002-10-08 | $12.86 | $16.54 | 2,864,400 | — | — |
| 2002-10-07 | $13.32 | $17.12 | 1,552,800 | — | — |
| 2002-10-04 | $13.62 | $17.52 | 1,510,800 | — | — |
| 2002-10-03 | $13.57 | $17.45 | 1,819,200 | — | — |
| 2002-10-02 | $13.75 | $17.68 | 1,939,600 | — | — |
| 2002-10-01 | $14.22 | $18.28 | 2,006,400 | — | — |
| 2002-09-30 | $14.10 | $18.13 | 980,000 | — | — |
| 2002-09-27 | $14.10 | $18.13 | 1,378,400 | — | — |
| 2002-09-26 | $14.46 | $18.59 | 1,177,600 | — | — |
| 2002-09-25 | $14.15 | $18.20 | 1,523,200 | — | — |
| 2002-09-24 | $13.79 | $17.73 | 1,543,600 | — | — |
| 2002-09-23 | $14.13 | $18.17 | 1,130,400 | — | — |
| 2002-09-20 | $14.63 | $18.81 | 1,278,800 | — | — |
| 2002-09-19 | $14.63 | $18.81 | 850,800 | — | — |
| 2002-09-18 | $14.86 | $19.10 | 1,270,800 | — | — |
| 2002-09-17 | $15.09 | $19.40 | 1,302,800 | — | — |
| 2002-09-16 | $15.79 | $20.31 | 738,000 | — | — |
| 2002-09-13 | $15.75 | $20.25 | 743,200 | — | — |
| 2002-09-12 | $15.72 | $20.21 | 811,600 | — | — |
| 2002-09-11 | $15.75 | $20.25 | 372,800 | — | — |
| 2002-09-10 | $15.67 | $20.15 | 809,600 | — | — |
| 2002-09-09 | $15.66 | $20.14 | 632,400 | — | — |
| 2002-09-06 | $15.61 | $20.08 | 683,200 | — | — |
| 2002-09-05 | $15.51 | $19.95 | 690,800 | — | — |
| 2002-09-04 | $15.54 | $19.99 | 900,800 | — | — |
| 2002-09-03 | $15.33 | $19.71 | 785,600 | — | — |
| 2002-08-30 | $15.76 | $20.26 | 466,800 | — | — |
| 2002-08-29 | $15.79 | $20.31 | 689,600 | — | — |
| 2002-08-28 | $15.75 | $20.26 | 447,200 | — | — |
| 2002-08-27 | $16.01 | $20.48 | 1,259,600 | — | — |
| 2002-08-26 | $16.10 | $20.60 | 717,200 | — | — |
| 2002-08-23 | $15.76 | $20.16 | 721,200 | — | — |
| 2002-08-22 | $16.14 | $20.64 | 1,118,400 | — | — |
| 2002-08-21 | $15.90 | $20.34 | 1,278,400 | — | — |
| 2002-08-20 | $15.48 | $19.81 | 931,200 | — | — |
| 2002-08-19 | $15.43 | $19.74 | 1,032,800 | — | — |
| 2002-08-16 | $14.99 | $19.17 | 842,400 | — | — |
| 2002-08-15 | $15.03 | $19.22 | 1,345,600 | — | — |
| 2002-08-14 | $14.61 | $18.69 | 1,166,800 | — | — |
| 2002-08-13 | $14.32 | $18.32 | 1,116,000 | — | — |
| 2002-08-12 | $14.31 | $18.30 | 810,800 | — | — |
| 2002-08-09 | $14.54 | $18.60 | 1,226,000 | — | — |
| 2002-08-08 | $14.30 | $18.29 | 2,459,200 | — | — |
| 2002-08-07 | $14.55 | $18.62 | 1,198,400 | — | — |
| 2002-08-06 | $14.28 | $18.27 | 2,402,000 | — | — |
| 2002-08-05 | $13.56 | $17.35 | 990,400 | — | — |
| 2002-08-02 | $14.15 | $18.10 | 1,520,000 | — | — |
| 2002-08-01 | $14.64 | $18.72 | 1,293,600 | — | — |
| 2002-07-31 | $14.71 | $18.81 | 2,032,000 | — | — |
| 2002-07-30 | $14.79 | $18.92 | 2,070,400 | — | — |
| 2002-07-29 | $15.14 | $19.36 | 1,522,800 | — | — |
| 2002-07-26 | $14.51 | $18.56 | 1,360,400 | — | — |
| 2002-07-25 | $14.78 | $18.91 | 1,953,600 | — | — |
| 2002-07-24 | $15.03 | $19.22 | 1,865,600 | — | — |
| 2002-07-23 | $13.83 | $17.69 | 948,400 | — | — |
| 2002-07-22 | $14.15 | $18.10 | 1,271,600 | — | — |
| 2002-07-19 | $14.77 | $18.90 | 1,410,000 | — | — |
| 2002-07-18 | $14.80 | $18.93 | 1,542,400 | — | — |
| 2002-07-17 | $15.23 | $19.48 | 1,355,200 | — | — |
| 2002-07-16 | $15.67 | $20.05 | 1,352,400 | — | — |
| 2002-07-15 | $15.73 | $20.12 | 1,266,000 | — | — |
| 2002-07-12 | $15.82 | $20.23 | 1,390,400 | — | — |
| 2002-07-11 | $15.64 | $20.00 | 2,430,800 | — | — |
| 2002-07-10 | $16.17 | $20.68 | 965,600 | — | — |
| 2002-07-09 | $16.42 | $21.01 | 669,200 | — | — |
| 2002-07-08 | $16.59 | $21.22 | 413,200 | — | — |
| 2002-07-05 | $17.07 | $21.83 | 497,600 | — | — |
| 2002-07-03 | $16.41 | $20.99 | 564,000 | — | — |
| 2002-07-02 | $16.44 | $21.03 | 1,494,400 | — | — |
| 2002-07-01 | $16.51 | $21.12 | 735,200 | — | — |
| 2002-06-28 | $17.21 | $22.02 | 904,400 | — | — |
| 2002-06-27 | $16.67 | $21.33 | 1,440,800 | — | — |
| 2002-06-26 | $16.47 | $21.07 | 1,194,800 | — | — |
| 2002-06-25 | $16.50 | $21.11 | 1,835,600 | — | — |
| 2002-06-24 | $16.63 | $21.27 | 821,600 | — | — |
| 2002-06-21 | $16.58 | $21.20 | 1,098,000 | — | — |
| 2002-06-20 | $16.56 | $21.18 | 1,103,200 | — | — |
| 2002-06-19 | $16.92 | $21.65 | 966,400 | — | — |
| 2002-06-18 | $17.09 | $21.87 | 1,142,000 | — | — |
| 2002-06-17 | $17.18 | $21.98 | 971,600 | — | — |
| 2002-06-14 | $16.60 | $21.24 | 927,200 | — | — |
| 2002-06-13 | $16.92 | $21.64 | 1,792,400 | — | — |
| 2002-06-12 | $16.91 | $21.63 | 1,433,600 | — | — |
| 2002-06-11 | $17.20 | $22.00 | 1,380,800 | — | — |
| 2002-06-10 | $17.31 | $22.14 | 1,772,800 | — | — |
| 2002-06-07 | $16.99 | $21.73 | 2,370,400 | — | — |
| 2002-06-06 | $16.73 | $21.40 | 983,200 | — | — |
| 2002-06-05 | $16.79 | $21.48 | 1,917,600 | — | — |
| 2002-06-04 | $16.48 | $21.08 | 2,895,200 | — | — |
| 2002-06-03 | $17.25 | $22.06 | 1,026,400 | — | — |
| 2002-05-31 | $17.75 | $22.71 | 1,270,800 | — | — |
| 2002-05-30 | $17.50 | $22.38 | 2,260,400 | — | — |
| 2002-05-29 | $17.74 | $22.69 | 1,168,400 | — | — |
| 2002-05-28 | $18.25 | $23.24 | 964,400 | — | — |
| 2002-05-24 | $18.44 | $23.48 | 544,800 | — | — |
| 2002-05-23 | $18.40 | $23.43 | 719,200 | — | — |
| 2002-05-22 | $18.24 | $23.22 | 1,027,600 | — | — |
| 2002-05-21 | $18.23 | $23.21 | 936,400 | — | — |
| 2002-05-20 | $18.36 | $23.37 | 520,400 | — | — |
| 2002-05-17 | $18.64 | $23.73 | 448,800 | — | — |
| 2002-05-16 | $18.63 | $23.72 | 749,200 | — | — |
| 2002-05-15 | $18.66 | $23.76 | 724,000 | — | — |
| 2002-05-14 | $18.64 | $23.74 | 1,143,200 | — | — |
| 2002-05-13 | $18.42 | $23.46 | 1,330,800 | — | — |
| 2002-05-10 | $18.29 | $23.28 | 1,939,600 | — | — |
| 2002-05-09 | $18.07 | $23.01 | 3,158,400 | — | — |
| 2002-05-08 | $18.54 | $23.60 | 1,878,400 | — | — |
| 2002-05-07 | $18.24 | $23.22 | 1,621,600 | — | — |
| 2002-05-06 | $18.25 | $23.24 | 3,562,400 | — | — |
| 2002-05-03 | $18.75 | $23.87 | 10,920,400 | — | — |
| 2002-05-02 | $19.34 | $24.63 | 2,210,800 | — | — |
| 2002-05-01 | $18.73 | $23.84 | 2,180,000 | — | — |
| 2002-04-30 | $18.47 | $23.52 | 734,800 | — | — |
| 2002-04-29 | $18.20 | $23.17 | 568,400 | — | — |
| 2002-04-26 | $18.28 | $23.27 | 915,600 | — | — |
| 2002-04-25 | $18.58 | $23.65 | 834,000 | — | — |
| 2002-04-24 | $18.85 | $24.00 | 1,048,400 | — | — |
| 2002-04-23 | $18.95 | $24.13 | 1,044,400 | — | — |
| 2002-04-22 | $18.76 | $23.89 | 581,600 | — | — |
| 2002-04-19 | $18.88 | $24.03 | 1,116,800 | — | — |
| 2002-04-18 | $18.66 | $23.76 | 1,318,800 | — | — |
| 2002-04-17 | $19.12 | $24.34 | 1,250,400 | — | — |
| 2002-04-16 | $19.23 | $24.48 | 2,326,800 | — | — |
| 2002-04-15 | $18.76 | $23.89 | 2,846,800 | — | — |
| 2002-04-12 | $18.71 | $23.83 | 2,871,600 | — | — |
| 2002-04-11 | $18.57 | $23.64 | 1,599,200 | — | — |
| 2002-04-10 | $18.65 | $23.75 | 1,619,200 | — | — |
| 2002-04-09 | $18.41 | $23.44 | 1,405,600 | — | — |
| 2002-04-08 | $18.30 | $23.30 | 1,182,000 | — | — |
| 2002-04-05 | $18.25 | $23.24 | 1,115,600 | — | — |
| 2002-04-04 | $18.13 | $23.08 | 616,800 | — | — |
| 2002-04-03 | $18.24 | $23.22 | 1,066,400 | — | — |
| 2002-04-02 | $18.35 | $23.37 | 897,200 | — | — |
| 2002-04-01 | $18.54 | $23.60 | 1,010,400 | — | — |
| 2002-03-28 | $18.38 | $23.40 | 1,081,600 | — | — |
| 2002-03-27 | $18.03 | $22.95 | 1,451,200 | — | — |
| 2002-03-26 | $17.85 | $22.73 | 1,369,200 | — | — |
| 2002-03-25 | $17.86 | $22.74 | 924,800 | — | — |
| 2002-03-22 | $18.22 | $23.20 | 1,536,800 | — | — |
| 2002-03-21 | $18.19 | $23.16 | 1,064,000 | — | — |
| 2002-03-20 | $18.16 | $23.13 | 856,800 | — | — |
| 2002-03-19 | $18.19 | $23.16 | 1,366,800 | — | — |
| 2002-03-18 | $18.12 | $23.07 | 736,000 | — | — |
| 2002-03-15 | $18.04 | $22.97 | 682,800 | — | — |
| 2002-03-14 | $18.11 | $23.06 | 738,400 | — | — |
| 2002-03-13 | $18.17 | $23.14 | 983,200 | — | — |
| 2002-03-12 | $18.40 | $23.43 | 2,172,000 | — | — |
| 2002-03-11 | $17.81 | $22.67 | 1,434,000 | — | — |
| 2002-03-08 | $18.00 | $22.92 | 1,306,800 | — | — |
| 2002-03-07 | $18.31 | $23.31 | 1,620,800 | — | — |
| 2002-03-06 | $18.33 | $23.35 | 650,000 | — | — |
| 2002-03-05 | $18.16 | $23.12 | 1,204,800 | — | — |
| 2002-03-04 | $18.33 | $23.34 | 1,733,600 | — | — |
| 2002-03-01 | $17.35 | $22.09 | 540,400 | — | — |
| 2002-02-28 | $17.23 | $21.94 | 1,022,000 | — | — |
| 2002-02-27 | $16.79 | $21.38 | 800,800 | — | — |
| 2002-02-26 | $16.99 | $21.52 | 1,152,000 | — | — |
| 2002-02-25 | $17.00 | $21.53 | 524,400 | — | — |
| 2002-02-22 | $16.62 | $21.06 | 744,000 | — | — |
| 2002-02-21 | $16.64 | $21.08 | 1,357,200 | — | — |
| 2002-02-20 | $16.54 | $20.95 | 1,411,200 | — | — |
| 2002-02-19 | $16.14 | $20.44 | 1,232,000 | — | — |
| 2002-02-15 | $16.05 | $20.33 | 877,200 | — | — |
| 2002-02-14 | $16.08 | $20.37 | 972,800 | — | — |
| 2002-02-13 | $16.05 | $20.33 | 913,600 | — | — |
| 2002-02-12 | $15.81 | $20.03 | 399,200 | — | — |
| 2002-02-11 | $15.93 | $20.18 | 860,000 | — | — |
| 2002-02-08 | $15.59 | $19.75 | 950,000 | — | — |
| 2002-02-07 | $15.26 | $19.33 | 1,274,400 | — | — |
| 2002-02-06 | $15.38 | $19.48 | 881,200 | — | — |
| 2002-02-05 | $15.79 | $20.00 | 825,600 | — | — |
| 2002-02-04 | $15.94 | $20.19 | 1,006,800 | — | — |
| 2002-02-01 | $16.14 | $20.45 | 720,000 | — | — |
| 2002-01-31 | $16.24 | $20.57 | 1,182,800 | — | — |
| 2002-01-30 | $16.03 | $20.31 | 600,400 | — | — |
| 2002-01-29 | $15.76 | $19.97 | 724,800 | — | — |
| 2002-01-28 | $15.91 | $20.15 | 720,400 | — | — |
| 2002-01-25 | $15.97 | $20.23 | 982,400 | — | — |
| 2002-01-24 | $15.72 | $19.91 | 777,600 | — | — |
| 2002-01-23 | $15.79 | $20.00 | 1,037,600 | — | — |
| 2002-01-22 | $15.51 | $19.65 | 772,800 | — | — |
| 2002-01-18 | $15.38 | $19.48 | 867,200 | — | — |
| 2002-01-17 | $15.36 | $19.46 | 1,117,600 | — | — |
| 2002-01-16 | $15.40 | $19.50 | 1,290,800 | — | — |
| 2002-01-15 | $15.38 | $19.48 | 3,219,600 | — | — |
| 2002-01-14 | $15.16 | $19.21 | 8,484,000 | — | — |
| 2002-01-11 | $16.13 | $20.43 | 2,730,400 | — | — |
| 2002-01-10 | $16.41 | $20.79 | 3,401,200 | — | — |
| 2002-01-09 | $17.06 | $21.62 | 1,310,000 | — | — |
| 2002-01-08 | $17.14 | $21.71 | 2,109,200 | — | — |
| 2002-01-07 | $17.12 | $21.68 | 2,820,400 | — | — |
| 2002-01-04 | $16.71 | $21.16 | 858,800 | — | — |
| 2002-01-03 | $16.26 | $20.61 | 1,642,400 | — | — |
| 2002-01-02 | $15.81 | $20.03 | 814,000 | — | — |