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
- 1988-05-02 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 | $16.49 | $16.58 | 522,000 | — | — |
| 2002-12-30 | $16.45 | $16.54 | 547,000 | — | — |
| 2002-12-27 | $16.28 | $16.37 | 561,600 | — | — |
| 2002-12-26 | $16.75 | $16.85 | 294,600 | — | — |
| 2002-12-24 | $16.73 | $16.82 | 225,000 | — | — |
| 2002-12-23 | $16.73 | $16.82 | 646,400 | — | — |
| 2002-12-20 | $16.70 | $16.79 | 1,057,400 | — | — |
| 2002-12-19 | $16.17 | $16.26 | 904,800 | — | — |
| 2002-12-18 | $16.48 | $16.57 | 733,000 | — | — |
| 2002-12-17 | $16.58 | $16.67 | 1,628,200 | — | — |
| 2002-12-16 | $16.30 | $16.39 | 1,774,200 | — | — |
| 2002-12-13 | $16.00 | $16.09 | 929,800 | — | — |
| 2002-12-12 | $16.50 | $16.59 | 1,141,600 | — | — |
| 2002-12-11 | $16.30 | $16.39 | 1,353,400 | — | — |
| 2002-12-10 | $16.42 | $16.51 | 969,200 | — | — |
| 2002-12-09 | $16.33 | $16.42 | 1,293,200 | — | — |
| 2002-12-06 | $16.53 | $16.62 | 2,649,400 | — | — |
| 2002-12-05 | $16.30 | $16.39 | 1,510,800 | — | — |
| 2002-12-04 | $16.70 | $16.79 | 1,981,800 | — | — |
| 2002-12-03 | $16.80 | $16.90 | 1,036,800 | — | — |
| 2002-12-02 | $17.10 | $17.20 | 1,004,200 | — | — |
| 2002-11-29 | $16.91 | $17.01 | 599,600 | — | — |
| 2002-11-27 | $17.05 | $17.15 | 1,774,800 | — | — |
| 2002-11-26 | $16.31 | $16.40 | 1,448,600 | — | — |
| 2002-11-25 | $16.35 | $16.44 | 1,931,600 | — | — |
| 2002-11-22 | $16.11 | $16.20 | 1,936,400 | — | — |
| 2002-11-21 | $16.25 | $16.34 | 4,047,400 | — | — |
| 2002-11-20 | $16.00 | $16.09 | 3,359,400 | — | — |
| 2002-11-19 | $16.33 | $16.42 | 1,479,800 | — | — |
| 2002-11-18 | $16.23 | $16.32 | 1,294,600 | — | — |
| 2002-11-15 | $16.45 | $16.54 | 1,096,600 | — | — |
| 2002-11-14 | $16.03 | $16.12 | 1,615,000 | — | — |
| 2002-11-13 | $15.76 | $15.85 | 1,633,400 | — | — |
| 2002-11-12 | $15.66 | $15.74 | 1,503,400 | — | — |
| 2002-11-11 | $15.15 | $15.24 | 2,759,000 | — | — |
| 2002-11-08 | $15.70 | $15.79 | 2,842,600 | — | — |
| 2002-11-07 | $15.39 | $15.48 | 5,901,000 | — | — |
| 2002-11-06 | $16.25 | $16.34 | 1,307,000 | — | — |
| 2002-11-05 | $16.05 | $16.14 | 1,776,400 | — | — |
| 2002-11-04 | $16.05 | $16.14 | 1,919,800 | — | — |
| 2002-11-01 | $16.05 | $16.14 | 2,012,800 | — | — |
| 2002-10-31 | $15.55 | $15.64 | 2,269,000 | — | — |
| 2002-10-30 | $15.53 | $15.61 | 2,484,000 | — | — |
| 2002-10-29 | $15.48 | $15.56 | 3,911,200 | — | — |
| 2002-10-28 | $15.16 | $15.25 | 3,138,000 | — | — |
| 2002-10-25 | $15.93 | $16.02 | 4,193,400 | — | — |
| 2002-10-24 | $15.02 | $15.10 | 6,342,400 | — | — |
| 2002-10-23 | $15.58 | $15.66 | 8,098,800 | — | — |
| 2002-10-22 | $16.71 | $16.80 | 2,394,800 | — | — |
| 2002-10-21 | $17.25 | $17.35 | 2,139,800 | — | — |
| 2002-10-18 | $16.84 | $16.94 | 1,808,800 | — | — |
| 2002-10-17 | $16.67 | $16.77 | 2,966,000 | — | — |
| 2002-10-16 | $16.63 | $16.72 | 4,113,600 | — | — |
| 2002-10-15 | $17.45 | $17.55 | 1,975,600 | — | — |
| 2002-10-14 | $16.95 | $17.04 | 2,591,200 | — | — |
| 2002-10-11 | $17.13 | $17.22 | 2,696,400 | — | — |
| 2002-10-10 | $16.28 | $16.37 | 6,042,400 | — | — |
| 2002-10-09 | $15.84 | $15.93 | 4,942,200 | — | — |
| 2002-10-08 | $17.25 | $17.35 | 2,518,400 | — | — |
| 2002-10-07 | $17.35 | $17.45 | 1,390,800 | — | — |
| 2002-10-04 | $18.18 | $18.29 | 1,999,000 | — | — |
| 2002-10-03 | $18.88 | $18.98 | 2,960,200 | — | — |
| 2002-10-02 | $18.73 | $18.84 | 1,408,800 | — | — |
| 2002-10-01 | $19.19 | $19.30 | 2,044,000 | — | — |
| 2002-09-30 | $18.65 | $18.76 | 2,770,200 | — | — |
| 2002-09-27 | $18.38 | $18.48 | 1,300,200 | — | — |
| 2002-09-26 | $18.54 | $18.65 | 1,788,600 | — | — |
| 2002-09-25 | $18.05 | $18.15 | 2,409,400 | — | — |
| 2002-09-24 | $17.48 | $17.57 | 2,607,000 | — | — |
| 2002-09-23 | $17.66 | $17.76 | 2,145,600 | — | — |
| 2002-09-20 | $17.56 | $17.66 | 2,372,800 | — | — |
| 2002-09-19 | $18.17 | $18.28 | 1,568,200 | — | — |
| 2002-09-18 | $18.32 | $18.42 | 943,600 | — | — |
| 2002-09-17 | $18.17 | $18.27 | 1,537,800 | — | — |
| 2002-09-16 | $18.00 | $18.10 | 1,090,200 | — | — |
| 2002-09-13 | $18.05 | $18.15 | 1,409,000 | — | — |
| 2002-09-12 | $18.13 | $18.23 | 2,498,200 | — | — |
| 2002-09-11 | $18.22 | $18.32 | 1,893,200 | — | — |
| 2002-09-10 | $17.97 | $18.07 | 1,354,000 | — | — |
| 2002-09-09 | $17.50 | $17.60 | 1,892,000 | — | — |
| 2002-09-06 | $17.23 | $17.32 | 1,926,800 | — | — |
| 2002-09-05 | $17.17 | $17.27 | 1,499,400 | — | — |
| 2002-09-04 | $17.65 | $17.75 | 1,685,600 | — | — |
| 2002-09-03 | $17.40 | $17.50 | 2,237,600 | — | — |
| 2002-08-30 | $17.75 | $17.85 | 950,400 | — | — |
| 2002-08-29 | $18.00 | $18.10 | 2,346,400 | — | — |
| 2002-08-28 | $17.83 | $17.93 | 2,105,600 | — | — |
| 2002-08-27 | $17.25 | $17.35 | 2,765,400 | — | — |
| 2002-08-26 | $18.15 | $18.25 | 1,082,800 | — | — |
| 2002-08-23 | $18.15 | $18.25 | 1,289,400 | — | — |
| 2002-08-22 | $18.14 | $18.24 | 4,777,400 | — | — |
| 2002-08-21 | $18.50 | $18.60 | 1,525,000 | — | — |
| 2002-08-20 | $18.43 | $18.54 | 1,435,400 | — | — |
| 2002-08-19 | $18.63 | $18.74 | 823,600 | — | — |
| 2002-08-16 | $18.33 | $18.43 | 1,751,200 | — | — |
| 2002-08-15 | $18.38 | $18.48 | 2,047,800 | — | — |
| 2002-08-14 | $17.50 | $17.60 | 3,959,200 | — | — |
| 2002-08-13 | $17.83 | $17.93 | 2,020,600 | — | — |
| 2002-08-12 | $18.25 | $18.35 | 2,125,000 | — | — |
| 2002-08-09 | $17.89 | $17.99 | 1,417,200 | — | — |
| 2002-08-08 | $18.22 | $18.32 | 2,293,600 | — | — |
| 2002-08-07 | $17.21 | $17.30 | 2,773,400 | — | — |
| 2002-08-06 | $17.33 | $17.42 | 4,454,000 | — | — |
| 2002-08-05 | $15.73 | $15.81 | 2,496,800 | — | — |
| 2002-08-02 | $16.26 | $16.35 | 2,934,800 | — | — |
| 2002-08-01 | $17.07 | $17.16 | 1,593,600 | — | — |
| 2002-07-31 | $17.50 | $17.60 | 2,432,400 | — | — |
| 2002-07-30 | $17.83 | $17.93 | 4,250,000 | — | — |
| 2002-07-29 | $17.00 | $17.09 | 2,650,600 | — | — |
| 2002-07-26 | $16.00 | $16.09 | 2,356,000 | — | — |
| 2002-07-25 | $16.09 | $16.19 | 4,043,400 | — | — |
| 2002-07-24 | $15.80 | $15.88 | 3,599,200 | — | — |
| 2002-07-23 | $14.48 | $14.56 | 2,353,400 | — | — |
| 2002-07-22 | $15.01 | $15.10 | 2,280,400 | — | — |
| 2002-07-19 | $15.50 | $15.59 | 1,618,600 | — | — |
| 2002-07-18 | $15.95 | $16.04 | 1,607,800 | — | — |
| 2002-07-17 | $16.40 | $16.49 | 1,803,800 | — | — |
| 2002-07-16 | $16.36 | $16.45 | 973,800 | — | — |
| 2002-07-15 | $16.67 | $16.77 | 1,924,400 | — | — |
| 2002-07-12 | $17.00 | $17.10 | 2,765,000 | — | — |
| 2002-07-11 | $16.65 | $16.74 | 2,059,600 | — | — |
| 2002-07-10 | $16.56 | $16.65 | 2,537,800 | — | — |
| 2002-07-09 | $16.70 | $16.79 | 1,912,000 | — | — |
| 2002-07-08 | $16.70 | $16.79 | 1,609,000 | — | — |
| 2002-07-05 | $16.99 | $17.09 | 464,400 | — | — |
| 2002-07-03 | $16.14 | $16.23 | 1,452,600 | — | — |
| 2002-07-02 | $15.80 | $15.89 | 1,432,600 | — | — |
| 2002-07-01 | $16.23 | $16.32 | 2,607,200 | — | — |
| 2002-06-28 | $16.88 | $16.97 | 2,843,600 | — | — |
| 2002-06-27 | $16.83 | $16.92 | 1,625,200 | — | — |
| 2002-06-26 | $17.09 | $17.19 | 1,870,400 | — | — |
| 2002-06-25 | $17.22 | $17.32 | 2,405,400 | — | — |
| 2002-06-24 | $17.42 | $17.52 | 1,509,000 | — | — |
| 2002-06-21 | $17.51 | $17.61 | 1,423,200 | — | — |
| 2002-06-20 | $18.03 | $18.13 | 978,000 | — | — |
| 2002-06-19 | $17.90 | $18.00 | 1,802,400 | — | — |
| 2002-06-18 | $18.41 | $18.51 | 2,514,800 | — | — |
| 2002-06-17 | $17.83 | $17.93 | 1,649,200 | — | — |
| 2002-06-14 | $17.00 | $17.10 | 2,610,600 | — | — |
| 2002-06-13 | $17.08 | $17.17 | 2,724,000 | — | — |
| 2002-06-12 | $17.37 | $17.46 | 2,151,600 | — | — |
| 2002-06-11 | $18.23 | $18.33 | 1,743,400 | — | — |
| 2002-06-10 | $18.57 | $18.68 | 3,749,600 | — | — |
| 2002-06-07 | $18.06 | $18.16 | 3,829,400 | — | — |
| 2002-06-06 | $17.63 | $17.72 | 3,297,600 | — | — |
| 2002-06-05 | $17.30 | $17.40 | 3,173,000 | — | — |
| 2002-06-04 | $17.42 | $17.52 | 3,893,200 | — | — |
| 2002-06-03 | $17.62 | $17.71 | 4,733,800 | — | — |
| 2002-05-31 | $18.84 | $18.95 | 1,030,400 | — | — |
| 2002-05-30 | $18.45 | $18.55 | 1,250,000 | — | — |
| 2002-05-29 | $18.81 | $18.92 | 632,800 | — | — |
| 2002-05-28 | $18.90 | $19.01 | 2,071,800 | — | — |
| 2002-05-24 | $18.70 | $18.81 | 1,071,800 | — | — |
| 2002-05-23 | $18.83 | $18.93 | 2,875,200 | — | — |
| 2002-05-22 | $18.47 | $18.57 | 1,660,400 | — | — |
| 2002-05-21 | $19.03 | $19.13 | 1,095,400 | — | — |
| 2002-05-20 | $19.48 | $19.59 | 1,341,000 | — | — |
| 2002-05-17 | $19.50 | $19.61 | 1,735,600 | — | — |
| 2002-05-16 | $19.40 | $19.50 | 1,395,200 | — | — |
| 2002-05-15 | $19.36 | $19.47 | 1,923,800 | — | — |
| 2002-05-14 | $19.62 | $19.73 | 1,644,000 | — | — |
| 2002-05-13 | $19.23 | $19.34 | 1,543,000 | — | — |
| 2002-05-10 | $18.55 | $18.66 | 2,099,600 | — | — |
| 2002-05-09 | $19.08 | $19.19 | 2,797,200 | — | — |
| 2002-05-08 | $19.81 | $19.92 | 2,419,600 | — | — |
| 2002-05-07 | $20.11 | $20.22 | 3,605,800 | — | — |
| 2002-05-06 | $20.09 | $20.21 | 1,329,800 | — | — |
| 2002-05-03 | $20.51 | $20.63 | 1,555,000 | — | — |
| 2002-05-02 | $20.17 | $20.28 | 655,400 | — | — |
| 2002-05-01 | $20.15 | $20.26 | 728,800 | — | — |
| 2002-04-30 | $20.08 | $20.19 | 1,697,200 | — | — |
| 2002-04-29 | $20.08 | $20.19 | 2,348,400 | — | — |
| 2002-04-26 | $20.75 | $20.87 | 1,997,400 | — | — |
| 2002-04-25 | $20.92 | $21.04 | 3,051,400 | — | — |
| 2002-04-24 | $20.48 | $20.60 | 2,986,200 | — | — |
| 2002-04-23 | $19.90 | $20.01 | 2,212,600 | — | — |
| 2002-04-22 | $19.55 | $19.66 | 2,343,000 | — | — |
| 2002-04-19 | $19.55 | $19.66 | 1,961,000 | — | — |
| 2002-04-18 | $19.25 | $19.36 | 2,349,000 | — | — |
| 2002-04-17 | $19.14 | $19.24 | 4,550,200 | — | — |
| 2002-04-16 | $17.93 | $18.04 | 820,400 | — | — |
| 2002-04-15 | $18.25 | $18.35 | 677,200 | — | — |
| 2002-04-12 | $18.17 | $18.28 | 476,200 | — | — |
| 2002-04-11 | $18.08 | $18.18 | 1,388,200 | — | — |
| 2002-04-10 | $18.20 | $18.30 | 929,000 | — | — |
| 2002-04-09 | $17.87 | $17.97 | 1,403,800 | — | — |
| 2002-04-08 | $17.60 | $17.70 | 1,154,600 | — | — |
| 2002-04-05 | $17.30 | $17.39 | 789,800 | — | — |
| 2002-04-04 | $17.38 | $17.48 | 1,200,200 | — | — |
| 2002-04-03 | $17.09 | $17.19 | 996,600 | — | — |
| 2002-04-02 | $17.42 | $17.52 | 875,800 | — | — |
| 2002-04-01 | $17.75 | $17.85 | 1,249,600 | — | — |
| 2002-03-28 | $18.12 | $18.22 | 2,079,800 | — | — |
| 2002-03-27 | $17.63 | $17.73 | 1,033,200 | — | — |
| 2002-03-26 | $17.83 | $17.93 | 562,800 | — | — |
| 2002-03-25 | $18.01 | $18.12 | 814,600 | — | — |
| 2002-03-22 | $18.33 | $18.43 | 815,200 | — | — |
| 2002-03-21 | $18.00 | $18.10 | 1,155,600 | — | — |
| 2002-03-20 | $18.14 | $18.24 | 1,112,800 | — | — |
| 2002-03-19 | $18.25 | $18.35 | 1,072,200 | — | — |
| 2002-03-18 | $18.33 | $18.44 | 2,283,600 | — | — |
| 2002-03-15 | $17.88 | $17.98 | 2,017,600 | — | — |
| 2002-03-14 | $17.99 | $18.09 | 809,600 | — | — |
| 2002-03-13 | $17.91 | $18.01 | 1,475,400 | — | — |
| 2002-03-12 | $18.05 | $18.15 | 2,470,400 | — | — |
| 2002-03-11 | $17.70 | $17.80 | 1,380,400 | — | — |
| 2002-03-08 | $17.65 | $17.75 | 1,637,000 | — | — |
| 2002-03-07 | $17.46 | $17.55 | 1,783,200 | — | — |
| 2002-03-06 | $17.50 | $17.60 | 4,076,000 | — | — |
| 2002-03-05 | $18.33 | $18.44 | 3,010,800 | — | — |
| 2002-03-04 | $17.88 | $17.98 | 1,779,800 | — | — |
| 2002-03-01 | $17.43 | $17.53 | 1,027,400 | — | — |
| 2002-02-28 | $17.20 | $17.30 | 1,819,400 | — | — |
| 2002-02-27 | $16.98 | $17.07 | 688,600 | — | — |
| 2002-02-26 | $17.00 | $17.10 | 1,006,600 | — | — |
| 2002-02-25 | $16.83 | $16.92 | 1,892,000 | — | — |
| 2002-02-22 | $16.30 | $16.39 | 2,508,600 | — | — |
| 2002-02-21 | $15.91 | $16.00 | 777,600 | — | — |
| 2002-02-20 | $15.90 | $15.99 | 956,000 | — | — |
| 2002-02-19 | $15.68 | $15.77 | 577,600 | — | — |
| 2002-02-15 | $15.65 | $15.74 | 569,000 | — | — |
| 2002-02-14 | $15.73 | $15.81 | 710,400 | — | — |
| 2002-02-13 | $15.70 | $15.79 | 1,323,200 | — | — |
| 2002-02-12 | $15.50 | $15.59 | 1,532,800 | — | — |
| 2002-02-11 | $15.50 | $15.59 | 1,544,600 | — | — |
| 2002-02-08 | $15.58 | $15.66 | 895,200 | — | — |
| 2002-02-07 | $15.56 | $15.65 | 2,311,800 | — | — |
| 2002-02-06 | $15.48 | $15.56 | 2,784,800 | — | — |
| 2002-02-05 | $15.70 | $15.79 | 5,326,600 | — | — |
| 2002-02-04 | $17.18 | $17.28 | 3,331,400 | — | — |
| 2002-02-01 | $17.16 | $17.25 | 4,188,000 | — | — |
| 2002-01-31 | $16.28 | $16.37 | 3,613,600 | — | — |
| 2002-01-30 | $15.76 | $15.85 | 1,513,000 | — | — |
| 2002-01-29 | $15.75 | $15.83 | 2,811,600 | — | — |
| 2002-01-28 | $15.93 | $16.02 | 3,417,200 | — | — |
| 2002-01-25 | $15.71 | $15.79 | 3,185,800 | — | — |
| 2002-01-24 | $15.56 | $15.65 | 4,354,400 | — | — |
| 2002-01-23 | $14.93 | $15.01 | 1,600,600 | — | — |
| 2002-01-22 | $14.70 | $14.78 | 1,619,800 | — | — |
| 2002-01-18 | $14.60 | $14.68 | 1,495,800 | — | — |
| 2002-01-17 | $14.60 | $14.68 | 1,365,600 | — | — |
| 2002-01-16 | $14.53 | $14.61 | 3,045,800 | — | — |
| 2002-01-15 | $14.20 | $14.28 | 3,025,200 | — | — |
| 2002-01-14 | $14.43 | $14.51 | 1,801,200 | — | — |
| 2002-01-11 | $14.90 | $14.98 | 1,355,400 | — | — |
| 2002-01-10 | $15.13 | $15.21 | 2,911,600 | — | — |
| 2002-01-09 | $14.95 | $15.03 | 973,600 | — | — |
| 2002-01-08 | $14.95 | $15.03 | 947,800 | — | — |
| 2002-01-07 | $14.99 | $15.07 | 3,041,200 | — | — |
| 2002-01-04 | $14.75 | $14.83 | 1,778,000 | — | — |
| 2002-01-03 | $14.48 | $14.56 | 1,431,400 | — | — |
| 2002-01-02 | $14.53 | $14.61 | 1,301,400 | — | — |