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 | $17.85 | $49.52 | 98,100 | — | — |
| 2002-12-30 | $18.04 | $50.06 | 28,950 | — | — |
| 2002-12-27 | $18.39 | $51.02 | 31,050 | — | — |
| 2002-12-26 | $18.67 | $51.82 | 15,300 | — | — |
| 2002-12-24 | $18.77 | $52.10 | 9,750 | — | — |
| 2002-12-23 | $19.40 | $53.84 | 25,950 | — | — |
| 2002-12-20 | $19.32 | $53.61 | 65,400 | — | — |
| 2002-12-19 | $19.02 | $52.78 | 17,400 | — | — |
| 2002-12-18 | $19.31 | $53.58 | 52,350 | — | — |
| 2002-12-17 | $19.27 | $53.47 | 21,150 | — | — |
| 2002-12-16 | $18.86 | $52.34 | 32,250 | — | — |
| 2002-12-13 | $18.79 | $52.15 | 20,850 | — | — |
| 2002-12-12 | $19.17 | $53.19 | 21,900 | — | — |
| 2002-12-11 | $18.83 | $52.24 | 22,800 | — | — |
| 2002-12-10 | $18.69 | $51.87 | 60,900 | — | — |
| 2002-12-09 | $18.00 | $49.95 | 45,600 | — | — |
| 2002-12-06 | $18.27 | $50.69 | 21,750 | — | — |
| 2002-12-05 | $18.01 | $49.97 | 14,850 | — | — |
| 2002-12-04 | $17.97 | $49.88 | 21,300 | — | — |
| 2002-12-03 | $17.93 | $49.77 | 26,250 | — | — |
| 2002-12-02 | $17.99 | $49.93 | 15,300 | — | — |
| 2002-11-29 | $17.94 | $49.78 | 14,700 | — | — |
| 2002-11-27 | $18.37 | $50.97 | 22,650 | — | — |
| 2002-11-26 | $18.30 | $50.78 | 17,700 | — | — |
| 2002-11-25 | $18.27 | $50.07 | 19,350 | — | — |
| 2002-11-22 | $18.23 | $49.98 | 11,850 | — | — |
| 2002-11-21 | $18.13 | $49.70 | 19,950 | — | — |
| 2002-11-20 | $18.15 | $49.76 | 19,350 | — | — |
| 2002-11-19 | $17.57 | $48.17 | 19,350 | — | — |
| 2002-11-18 | $17.53 | $48.06 | 23,850 | — | — |
| 2002-11-15 | $17.87 | $48.99 | 9,750 | — | — |
| 2002-11-14 | $17.99 | $49.32 | 26,400 | — | — |
| 2002-11-13 | $17.93 | $49.16 | 19,800 | — | — |
| 2002-11-12 | $17.95 | $49.19 | 12,600 | — | — |
| 2002-11-11 | $18.00 | $49.34 | 22,050 | — | — |
| 2002-11-08 | $18.27 | $50.07 | 16,050 | — | — |
| 2002-11-07 | $18.67 | $51.17 | 21,600 | — | — |
| 2002-11-06 | $18.91 | $51.84 | 29,850 | — | — |
| 2002-11-05 | $18.68 | $51.20 | 25,950 | — | — |
| 2002-11-04 | $18.48 | $50.65 | 25,800 | — | — |
| 2002-11-01 | $18.34 | $50.27 | 52,950 | — | — |
| 2002-10-31 | $17.97 | $49.25 | 38,250 | — | — |
| 2002-10-30 | $17.79 | $48.77 | 22,500 | — | — |
| 2002-10-29 | $17.69 | $48.50 | 32,400 | — | — |
| 2002-10-28 | $17.33 | $47.51 | 22,800 | — | — |
| 2002-10-25 | $17.33 | $47.51 | 25,950 | — | — |
| 2002-10-24 | $17.23 | $47.22 | 28,200 | — | — |
| 2002-10-23 | $17.36 | $47.58 | 27,750 | — | — |
| 2002-10-22 | $17.30 | $47.42 | 39,900 | — | — |
| 2002-10-21 | $17.37 | $47.60 | 25,200 | — | — |
| 2002-10-18 | $17.35 | $47.55 | 10,050 | — | — |
| 2002-10-17 | $17.40 | $47.69 | 30,600 | — | — |
| 2002-10-16 | $17.00 | $46.60 | 25,050 | — | — |
| 2002-10-15 | $17.33 | $47.51 | 22,800 | — | — |
| 2002-10-14 | $17.33 | $47.51 | 19,950 | — | — |
| 2002-10-11 | $17.43 | $47.78 | 21,750 | — | — |
| 2002-10-10 | $17.37 | $47.62 | 39,750 | — | — |
| 2002-10-09 | $17.14 | $46.98 | 48,900 | — | — |
| 2002-10-08 | $18.02 | $49.39 | 49,200 | — | — |
| 2002-10-07 | $17.54 | $48.08 | 15,450 | — | — |
| 2002-10-04 | $17.70 | $48.52 | 20,400 | — | — |
| 2002-10-03 | $18.05 | $49.48 | 46,650 | — | — |
| 2002-10-02 | $17.83 | $48.88 | 29,850 | — | — |
| 2002-10-01 | $17.41 | $47.71 | 34,950 | — | — |
| 2002-09-30 | $17.11 | $46.89 | 30,600 | — | — |
| 2002-09-27 | $18.11 | $49.65 | 25,800 | — | — |
| 2002-09-26 | $18.17 | $49.79 | 32,100 | — | — |
| 2002-09-25 | $17.86 | $48.95 | 30,300 | — | — |
| 2002-09-24 | $17.33 | $47.51 | 48,450 | — | — |
| 2002-09-23 | $17.18 | $47.09 | 18,450 | — | — |
| 2002-09-20 | $16.83 | $46.12 | 111,450 | — | — |
| 2002-09-19 | $16.67 | $45.70 | 49,050 | — | — |
| 2002-09-18 | $17.67 | $48.42 | 22,800 | — | — |
| 2002-09-17 | $17.44 | $47.80 | 21,750 | — | — |
| 2002-09-16 | $17.42 | $47.75 | 18,750 | — | — |
| 2002-09-13 | $17.83 | $48.88 | 20,100 | — | — |
| 2002-09-12 | $17.47 | $47.88 | 20,250 | — | — |
| 2002-09-11 | $17.67 | $48.42 | 11,850 | — | — |
| 2002-09-10 | $17.95 | $49.19 | 21,000 | — | — |
| 2002-09-09 | $17.71 | $48.55 | 13,350 | — | — |
| 2002-09-06 | $18.00 | $49.34 | 21,450 | — | — |
| 2002-09-05 | $17.53 | $48.06 | 17,550 | — | — |
| 2002-09-04 | $18.17 | $49.81 | 23,250 | — | — |
| 2002-09-03 | $17.40 | $47.69 | 52,950 | — | — |
| 2002-08-30 | $18.10 | $49.61 | 31,350 | — | — |
| 2002-08-29 | $18.45 | $50.58 | 19,050 | — | — |
| 2002-08-28 | $18.01 | $49.37 | 19,950 | — | — |
| 2002-08-27 | $18.34 | $49.66 | 64,500 | — | — |
| 2002-08-26 | $19.89 | $53.86 | 49,350 | — | — |
| 2002-08-23 | $18.69 | $50.59 | 58,950 | — | — |
| 2002-08-22 | $18.66 | $50.52 | 53,850 | — | — |
| 2002-08-21 | $18.19 | $49.24 | 49,800 | — | — |
| 2002-08-20 | $17.50 | $47.38 | 95,700 | — | — |
| 2002-08-19 | $17.89 | $48.43 | 69,600 | — | — |
| 2002-08-16 | $17.47 | $47.29 | 66,600 | — | — |
| 2002-08-15 | $17.47 | $47.31 | 65,700 | — | — |
| 2002-08-14 | $17.80 | $48.19 | 24,450 | — | — |
| 2002-08-13 | $17.50 | $47.38 | 25,350 | — | — |
| 2002-08-12 | $18.04 | $48.84 | 12,000 | — | — |
| 2002-08-09 | $17.47 | $47.29 | 31,200 | — | — |
| 2002-08-08 | $18.00 | $48.74 | 18,600 | — | — |
| 2002-08-07 | $17.99 | $48.72 | 12,600 | — | — |
| 2002-08-06 | $18.07 | $48.92 | 54,600 | — | — |
| 2002-08-05 | $17.72 | $47.98 | 14,700 | — | — |
| 2002-08-02 | $17.95 | $48.59 | 51,600 | — | — |
| 2002-08-01 | $18.33 | $49.64 | 10,950 | — | — |
| 2002-07-31 | $18.57 | $50.27 | 31,950 | — | — |
| 2002-07-30 | $18.51 | $50.11 | 40,500 | — | — |
| 2002-07-29 | $18.67 | $50.56 | 43,800 | — | — |
| 2002-07-26 | $18.47 | $50.00 | 45,000 | — | — |
| 2002-07-25 | $18.40 | $49.82 | 52,050 | — | — |
| 2002-07-24 | $17.65 | $47.78 | 50,400 | — | — |
| 2002-07-23 | $16.67 | $45.14 | 57,450 | — | — |
| 2002-07-22 | $16.79 | $45.45 | 42,150 | — | — |
| 2002-07-19 | $17.09 | $46.28 | 70,350 | — | — |
| 2002-07-18 | $17.27 | $46.77 | 22,650 | — | — |
| 2002-07-17 | $17.83 | $48.28 | 23,850 | — | — |
| 2002-07-16 | $17.82 | $48.25 | 26,550 | — | — |
| 2002-07-15 | $17.80 | $48.19 | 15,300 | — | — |
| 2002-07-12 | $17.99 | $48.72 | 27,000 | — | — |
| 2002-07-11 | $18.07 | $48.92 | 23,850 | — | — |
| 2002-07-10 | $18.00 | $48.74 | 31,800 | — | — |
| 2002-07-09 | $17.99 | $48.70 | 23,850 | — | — |
| 2002-07-08 | $18.07 | $48.92 | 31,500 | — | — |
| 2002-07-05 | $18.37 | $49.73 | 14,400 | — | — |
| 2002-07-03 | $18.49 | $50.05 | 43,500 | — | — |
| 2002-07-02 | $18.15 | $49.13 | 31,800 | — | — |
| 2002-07-01 | $18.35 | $49.69 | 71,400 | — | — |
| 2002-06-28 | $18.57 | $50.27 | 164,400 | — | — |
| 2002-06-27 | $18.19 | $49.24 | 69,300 | — | — |
| 2002-06-26 | $18.13 | $49.10 | 44,250 | — | — |
| 2002-06-25 | $18.08 | $48.95 | 33,750 | — | — |
| 2002-06-24 | $17.72 | $47.98 | 39,150 | — | — |
| 2002-06-21 | $18.11 | $49.04 | 51,600 | — | — |
| 2002-06-20 | $17.89 | $48.45 | 18,150 | — | — |
| 2002-06-19 | $17.87 | $48.39 | 48,750 | — | — |
| 2002-06-18 | $17.93 | $48.55 | 31,200 | — | — |
| 2002-06-17 | $18.27 | $49.46 | 29,100 | — | — |
| 2002-06-14 | $18.11 | $49.02 | 28,350 | — | — |
| 2002-06-13 | $17.81 | $48.21 | 36,300 | — | — |
| 2002-06-12 | $17.99 | $48.72 | 30,750 | — | — |
| 2002-06-11 | $17.81 | $48.21 | 26,400 | — | — |
| 2002-06-10 | $18.10 | $49.01 | 31,050 | — | — |
| 2002-06-07 | $18.59 | $50.34 | 60,300 | — | — |
| 2002-06-06 | $17.91 | $48.48 | 49,200 | — | — |
| 2002-06-05 | $18.30 | $49.55 | 13,050 | — | — |
| 2002-06-04 | $18.53 | $50.18 | 45,150 | — | — |
| 2002-06-03 | $18.00 | $48.74 | 56,850 | — | — |
| 2002-05-31 | $18.13 | $49.10 | 37,650 | — | — |
| 2002-05-30 | $18.53 | $50.18 | 35,550 | — | — |
| 2002-05-29 | $18.07 | $48.92 | 39,300 | — | — |
| 2002-05-28 | $18.48 | $49.43 | 36,900 | — | — |
| 2002-05-24 | $18.10 | $48.42 | 33,900 | — | — |
| 2002-05-23 | $18.66 | $49.92 | 49,800 | — | — |
| 2002-05-22 | $18.20 | $48.68 | 15,450 | — | — |
| 2002-05-21 | $18.07 | $48.35 | 33,450 | — | — |
| 2002-05-20 | $18.01 | $48.17 | 22,650 | — | — |
| 2002-05-17 | $18.48 | $49.43 | 32,850 | — | — |
| 2002-05-16 | $18.03 | $48.24 | 32,550 | — | — |
| 2002-05-15 | $18.56 | $49.65 | 19,650 | — | — |
| 2002-05-14 | $18.32 | $49.01 | 23,250 | — | — |
| 2002-05-13 | $18.66 | $49.92 | 34,350 | — | — |
| 2002-05-10 | $17.97 | $48.06 | 34,800 | — | — |
| 2002-05-09 | $17.97 | $48.08 | 32,100 | — | — |
| 2002-05-08 | $18.32 | $49.01 | 46,200 | — | — |
| 2002-05-07 | $17.97 | $48.06 | 36,450 | — | — |
| 2002-05-06 | $18.35 | $49.08 | 54,750 | — | — |
| 2002-05-03 | $18.61 | $49.77 | 34,500 | — | — |
| 2002-05-02 | $18.11 | $48.44 | 43,950 | — | — |
| 2002-05-01 | $18.06 | $48.31 | 42,750 | — | — |
| 2002-04-30 | $18.89 | $50.54 | 107,250 | — | — |
| 2002-04-29 | $18.39 | $49.20 | 57,150 | — | — |
| 2002-04-26 | $17.38 | $46.49 | 69,900 | — | — |
| 2002-04-25 | $18.99 | $50.79 | 52,950 | — | — |
| 2002-04-24 | $17.67 | $47.26 | 28,950 | — | — |
| 2002-04-23 | $17.95 | $48.02 | 24,750 | — | — |
| 2002-04-22 | $17.59 | $47.06 | 56,250 | — | — |
| 2002-04-19 | $18.00 | $48.15 | 19,800 | — | — |
| 2002-04-18 | $18.29 | $48.93 | 19,350 | — | — |
| 2002-04-17 | $18.37 | $49.13 | 22,800 | — | — |
| 2002-04-16 | $18.97 | $50.74 | 49,800 | — | — |
| 2002-04-15 | $18.63 | $49.84 | 43,800 | — | — |
| 2002-04-12 | $18.92 | $50.61 | 65,700 | — | — |
| 2002-04-11 | $17.98 | $48.10 | 51,900 | — | — |
| 2002-04-10 | $19.07 | $51.02 | 44,550 | — | — |
| 2002-04-09 | $18.00 | $48.15 | 17,400 | — | — |
| 2002-04-08 | $18.07 | $48.33 | 15,450 | — | — |
| 2002-04-05 | $18.13 | $48.51 | 23,400 | — | — |
| 2002-04-04 | $18.52 | $49.54 | 13,650 | — | — |
| 2002-04-03 | $18.27 | $48.86 | 30,450 | — | — |
| 2002-04-02 | $18.29 | $48.92 | 54,000 | — | — |
| 2002-04-01 | $19.00 | $50.82 | 34,950 | — | — |
| 2002-03-28 | $18.95 | $50.68 | 35,400 | — | — |
| 2002-03-27 | $18.44 | $49.33 | 15,300 | — | — |
| 2002-03-26 | $18.69 | $50.00 | 73,050 | — | — |
| 2002-03-25 | $17.80 | $47.61 | 62,250 | — | — |
| 2002-03-22 | $18.68 | $49.97 | 58,050 | — | — |
| 2002-03-21 | $19.57 | $52.34 | 72,000 | — | — |
| 2002-03-20 | $18.37 | $49.13 | 49,950 | — | — |
| 2002-03-19 | $18.21 | $48.70 | 51,600 | — | — |
| 2002-03-18 | $18.69 | $49.99 | 25,350 | — | — |
| 2002-03-15 | $18.67 | $49.93 | 42,900 | — | — |
| 2002-03-14 | $18.46 | $49.38 | 33,600 | — | — |
| 2002-03-13 | $18.32 | $49.01 | 17,700 | — | — |
| 2002-03-12 | $18.29 | $48.93 | 51,300 | — | — |
| 2002-03-11 | $18.40 | $49.22 | 30,900 | — | — |
| 2002-03-08 | $18.41 | $49.26 | 24,450 | — | — |
| 2002-03-07 | $18.33 | $49.04 | 18,450 | — | — |
| 2002-03-06 | $18.22 | $48.74 | 17,700 | — | — |
| 2002-03-05 | $18.15 | $48.54 | 60,450 | — | — |
| 2002-03-04 | $17.87 | $47.81 | 60,750 | — | — |
| 2002-03-01 | $18.01 | $48.19 | 47,850 | — | — |
| 2002-02-28 | $17.72 | $47.40 | 34,800 | — | — |
| 2002-02-27 | $17.68 | $47.29 | 28,650 | — | — |
| 2002-02-26 | $17.47 | $46.13 | 14,100 | — | — |
| 2002-02-25 | $17.34 | $45.79 | 25,800 | — | — |
| 2002-02-22 | $17.48 | $46.16 | 37,800 | — | — |
| 2002-02-21 | $16.91 | $44.67 | 33,450 | — | — |
| 2002-02-20 | $17.64 | $46.59 | 35,400 | — | — |
| 2002-02-19 | $17.17 | $45.34 | 24,150 | — | — |
| 2002-02-15 | $17.34 | $45.79 | 36,450 | — | — |
| 2002-02-14 | $17.20 | $45.42 | 28,800 | — | — |
| 2002-02-13 | $17.23 | $45.51 | 24,900 | — | — |
| 2002-02-12 | $16.85 | $44.49 | 10,350 | — | — |
| 2002-02-11 | $16.87 | $44.54 | 21,000 | — | — |
| 2002-02-08 | $17.17 | $45.34 | 22,200 | — | — |
| 2002-02-07 | $16.83 | $44.46 | 15,150 | — | — |
| 2002-02-06 | $16.90 | $44.63 | 40,350 | — | — |
| 2002-02-05 | $16.83 | $44.46 | 50,250 | — | — |
| 2002-02-04 | $16.84 | $44.47 | 18,450 | — | — |
| 2002-02-01 | $16.86 | $44.53 | 39,450 | — | — |
| 2002-01-31 | $17.09 | $45.13 | 11,400 | — | — |
| 2002-01-30 | $17.34 | $45.79 | 35,850 | — | — |
| 2002-01-29 | $16.81 | $44.39 | 28,050 | — | — |
| 2002-01-28 | $17.09 | $45.14 | 10,950 | — | — |
| 2002-01-25 | $17.33 | $45.78 | 31,500 | — | — |
| 2002-01-24 | $17.13 | $45.23 | 11,100 | — | — |
| 2002-01-23 | $17.33 | $45.78 | 39,750 | — | — |
| 2002-01-22 | $16.85 | $44.49 | 28,050 | — | — |
| 2002-01-18 | $16.97 | $44.83 | 27,900 | — | — |
| 2002-01-17 | $17.60 | $46.48 | 36,300 | — | — |
| 2002-01-16 | $17.06 | $45.06 | 24,750 | — | — |
| 2002-01-15 | $17.33 | $45.78 | 38,850 | — | — |
| 2002-01-14 | $17.13 | $45.25 | 22,050 | — | — |
| 2002-01-11 | $16.78 | $44.32 | 20,700 | — | — |
| 2002-01-10 | $17.13 | $45.25 | 20,250 | — | — |
| 2002-01-09 | $16.93 | $44.72 | 27,900 | — | — |
| 2002-01-08 | $17.51 | $46.25 | 58,650 | — | — |
| 2002-01-07 | $16.78 | $44.32 | 38,700 | — | — |
| 2002-01-04 | $17.43 | $46.04 | 19,050 | — | — |
| 2002-01-03 | $17.55 | $46.34 | 79,650 | — | — |
| 2002-01-02 | $17.53 | $46.31 | 26,700 | — | — |