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 | $18.40 | $24.25 | 227,100 | — | — |
| 2002-12-30 | $18.28 | $24.09 | 184,500 | — | — |
| 2002-12-27 | $18.15 | $23.92 | 165,800 | — | — |
| 2002-12-26 | $18.42 | $24.27 | 267,100 | — | — |
| 2002-12-24 | $18.49 | $24.37 | 86,400 | — | — |
| 2002-12-23 | $18.57 | $24.47 | 225,300 | — | — |
| 2002-12-20 | $19.09 | $25.16 | 506,000 | — | — |
| 2002-12-19 | $18.93 | $24.95 | 816,000 | — | — |
| 2002-12-18 | $19.60 | $25.83 | 686,300 | — | — |
| 2002-12-17 | $19.58 | $25.80 | 435,500 | — | — |
| 2002-12-16 | $19.76 | $26.04 | 358,000 | — | — |
| 2002-12-13 | $19.35 | $25.50 | 233,800 | — | — |
| 2002-12-12 | $19.54 | $25.75 | 298,200 | — | — |
| 2002-12-11 | $19.32 | $25.46 | 348,600 | — | — |
| 2002-12-10 | $19.05 | $25.10 | 367,000 | — | — |
| 2002-12-09 | $18.81 | $24.79 | 301,100 | — | — |
| 2002-12-06 | $19.20 | $25.30 | 749,800 | — | — |
| 2002-12-05 | $19.90 | $26.22 | 179,300 | — | — |
| 2002-12-04 | $19.95 | $26.29 | 307,600 | — | — |
| 2002-12-03 | $19.68 | $25.93 | 218,900 | — | — |
| 2002-12-02 | $19.88 | $26.20 | 261,700 | — | — |
| 2002-11-29 | $19.94 | $26.28 | 94,900 | — | — |
| 2002-11-27 | $19.82 | $26.12 | 364,900 | — | — |
| 2002-11-26 | $19.17 | $25.26 | 204,100 | — | — |
| 2002-11-25 | $19.61 | $25.79 | 206,300 | — | — |
| 2002-11-22 | $19.30 | $25.39 | 591,400 | — | — |
| 2002-11-21 | $19.63 | $25.82 | 395,100 | — | — |
| 2002-11-20 | $19.15 | $25.19 | 214,400 | — | — |
| 2002-11-19 | $18.98 | $24.97 | 323,800 | — | — |
| 2002-11-18 | $19.25 | $25.32 | 198,400 | — | — |
| 2002-11-15 | $19.64 | $25.83 | 370,200 | — | — |
| 2002-11-14 | $19.45 | $25.58 | 375,300 | — | — |
| 2002-11-13 | $19.09 | $25.11 | 477,800 | — | — |
| 2002-11-12 | $19.18 | $25.23 | 342,100 | — | — |
| 2002-11-11 | $19.02 | $25.02 | 219,500 | — | — |
| 2002-11-08 | $19.26 | $25.33 | 321,400 | — | — |
| 2002-11-07 | $19.31 | $25.40 | 751,000 | — | — |
| 2002-11-06 | $19.35 | $25.45 | 735,700 | — | — |
| 2002-11-05 | $18.97 | $24.95 | 377,600 | — | — |
| 2002-11-04 | $18.70 | $24.60 | 410,400 | — | — |
| 2002-11-01 | $18.31 | $24.08 | 232,500 | — | — |
| 2002-10-31 | $18.05 | $23.74 | 280,800 | — | — |
| 2002-10-30 | $17.99 | $23.66 | 520,000 | — | — |
| 2002-10-29 | $17.95 | $23.61 | 295,000 | — | — |
| 2002-10-28 | $17.84 | $23.47 | 470,100 | — | — |
| 2002-10-25 | $18.48 | $24.31 | 290,400 | — | — |
| 2002-10-24 | $18.11 | $23.82 | 291,800 | — | — |
| 2002-10-23 | $18.30 | $24.07 | 502,800 | — | — |
| 2002-10-22 | $17.45 | $22.95 | 826,100 | — | — |
| 2002-10-21 | $17.98 | $23.65 | 905,400 | — | — |
| 2002-10-18 | $16.88 | $22.20 | 1,207,000 | — | — |
| 2002-10-17 | $17.24 | $22.68 | 684,900 | — | — |
| 2002-10-16 | $16.92 | $22.26 | 770,400 | — | — |
| 2002-10-15 | $17.70 | $23.28 | 951,200 | — | — |
| 2002-10-14 | $16.77 | $22.06 | 252,800 | — | — |
| 2002-10-11 | $16.88 | $22.20 | 591,600 | — | — |
| 2002-10-10 | $16.07 | $21.14 | 622,200 | — | — |
| 2002-10-09 | $15.80 | $20.78 | 425,400 | — | — |
| 2002-10-08 | $16.27 | $21.40 | 1,022,800 | — | — |
| 2002-10-07 | $16.29 | $21.43 | 682,500 | — | — |
| 2002-10-04 | $17.22 | $22.65 | 596,600 | — | — |
| 2002-10-03 | $17.64 | $23.20 | 449,500 | — | — |
| 2002-10-02 | $17.57 | $23.11 | 1,050,700 | — | — |
| 2002-10-01 | $18.24 | $23.99 | 505,200 | — | — |
| 2002-09-30 | $17.76 | $23.36 | 787,100 | — | — |
| 2002-09-27 | $17.70 | $23.28 | 516,500 | — | — |
| 2002-09-26 | $18.00 | $23.68 | 506,000 | — | — |
| 2002-09-25 | $17.79 | $23.40 | 431,700 | — | — |
| 2002-09-24 | $17.35 | $22.82 | 773,100 | — | — |
| 2002-09-23 | $17.90 | $23.54 | 676,200 | — | — |
| 2002-09-20 | $18.10 | $23.81 | 1,665,200 | — | — |
| 2002-09-19 | $17.37 | $22.85 | 2,295,700 | — | — |
| 2002-09-18 | $14.97 | $19.69 | 458,800 | — | — |
| 2002-09-17 | $15.24 | $20.05 | 314,800 | — | — |
| 2002-09-16 | $15.97 | $21.01 | 353,300 | — | — |
| 2002-09-13 | $16.22 | $21.34 | 337,400 | — | — |
| 2002-09-12 | $16.23 | $21.35 | 563,100 | — | — |
| 2002-09-11 | $16.89 | $22.22 | 1,054,400 | — | — |
| 2002-09-10 | $16.21 | $21.32 | 612,300 | — | — |
| 2002-09-09 | $15.78 | $20.76 | 319,700 | — | — |
| 2002-09-06 | $15.60 | $20.52 | 751,600 | — | — |
| 2002-09-05 | $14.58 | $19.18 | 351,600 | — | — |
| 2002-09-04 | $15.14 | $19.91 | 272,000 | — | — |
| 2002-09-03 | $14.77 | $19.43 | 445,200 | — | — |
| 2002-08-30 | $15.49 | $20.37 | 302,900 | — | — |
| 2002-08-29 | $15.55 | $20.45 | 307,800 | — | — |
| 2002-08-28 | $15.56 | $20.47 | 396,200 | — | — |
| 2002-08-27 | $15.94 | $20.92 | 546,800 | — | — |
| 2002-08-26 | $15.80 | $20.74 | 322,300 | — | — |
| 2002-08-23 | $15.88 | $20.84 | 299,900 | — | — |
| 2002-08-22 | $16.08 | $21.10 | 487,800 | — | — |
| 2002-08-21 | $15.93 | $20.91 | 455,700 | — | — |
| 2002-08-20 | $16.00 | $21.00 | 503,400 | — | — |
| 2002-08-19 | $16.06 | $21.08 | 329,100 | — | — |
| 2002-08-16 | $15.89 | $20.85 | 555,200 | — | — |
| 2002-08-15 | $15.78 | $20.71 | 409,500 | — | — |
| 2002-08-14 | $15.58 | $20.45 | 496,300 | — | — |
| 2002-08-13 | $15.58 | $20.45 | 242,300 | — | — |
| 2002-08-12 | $15.74 | $20.66 | 185,200 | — | — |
| 2002-08-09 | $15.68 | $20.58 | 391,500 | — | — |
| 2002-08-08 | $15.86 | $20.81 | 291,100 | — | — |
| 2002-08-07 | $15.84 | $20.79 | 229,700 | — | — |
| 2002-08-06 | $15.80 | $20.74 | 522,000 | — | — |
| 2002-08-05 | $15.57 | $20.43 | 431,700 | — | — |
| 2002-08-02 | $16.09 | $21.12 | 887,800 | — | — |
| 2002-08-01 | $16.75 | $21.98 | 169,200 | — | — |
| 2002-07-31 | $16.95 | $22.24 | 440,500 | — | — |
| 2002-07-30 | $17.02 | $22.34 | 429,700 | — | — |
| 2002-07-29 | $17.10 | $22.44 | 510,900 | — | — |
| 2002-07-26 | $16.95 | $22.24 | 308,700 | — | — |
| 2002-07-25 | $16.81 | $22.06 | 334,000 | — | — |
| 2002-07-24 | $16.94 | $22.23 | 675,900 | — | — |
| 2002-07-23 | $16.29 | $21.38 | 474,100 | — | — |
| 2002-07-22 | $16.87 | $22.14 | 673,100 | — | — |
| 2002-07-19 | $17.86 | $23.44 | 368,200 | — | — |
| 2002-07-18 | $18.14 | $23.81 | 339,800 | — | — |
| 2002-07-17 | $18.04 | $23.68 | 357,600 | — | — |
| 2002-07-16 | $18.20 | $23.89 | 556,700 | — | — |
| 2002-07-15 | $19.05 | $25.00 | 317,700 | — | — |
| 2002-07-12 | $18.78 | $24.65 | 167,700 | — | — |
| 2002-07-11 | $18.67 | $24.50 | 313,600 | — | — |
| 2002-07-10 | $19.55 | $25.66 | 880,600 | — | — |
| 2002-07-09 | $20.00 | $26.25 | 351,300 | — | — |
| 2002-07-08 | $20.04 | $26.30 | 433,900 | — | — |
| 2002-07-05 | $19.80 | $25.99 | 178,400 | — | — |
| 2002-07-03 | $19.00 | $24.94 | 738,000 | — | — |
| 2002-07-02 | $19.99 | $26.23 | 899,900 | — | — |
| 2002-07-01 | $20.00 | $26.25 | 603,200 | — | — |
| 2002-06-28 | $20.30 | $26.64 | 745,500 | — | — |
| 2002-06-27 | $19.85 | $26.05 | 476,000 | — | — |
| 2002-06-26 | $19.80 | $25.99 | 376,800 | — | — |
| 2002-06-25 | $19.98 | $26.22 | 382,500 | — | — |
| 2002-06-24 | $20.15 | $26.44 | 660,500 | — | — |
| 2002-06-21 | $20.23 | $26.55 | 524,500 | — | — |
| 2002-06-20 | $20.61 | $27.05 | 855,200 | — | — |
| 2002-06-19 | $21.77 | $28.57 | 941,400 | — | — |
| 2002-06-18 | $23.03 | $30.22 | 432,800 | — | — |
| 2002-06-17 | $23.47 | $30.80 | 199,300 | — | — |
| 2002-06-14 | $22.86 | $30.00 | 243,800 | — | — |
| 2002-06-13 | $22.90 | $30.05 | 235,000 | — | — |
| 2002-06-12 | $23.69 | $31.09 | 278,400 | — | — |
| 2002-06-11 | $23.09 | $30.30 | 236,600 | — | — |
| 2002-06-10 | $23.35 | $30.64 | 185,600 | — | — |
| 2002-06-07 | $23.25 | $30.51 | 398,400 | — | — |
| 2002-06-06 | $23.05 | $30.25 | 382,500 | — | — |
| 2002-06-05 | $23.68 | $31.08 | 330,000 | — | — |
| 2002-06-04 | $23.56 | $30.92 | 377,700 | — | — |
| 2002-06-03 | $23.77 | $31.20 | 414,400 | — | — |
| 2002-05-31 | $23.46 | $30.79 | 371,600 | — | — |
| 2002-05-30 | $23.75 | $31.17 | 346,400 | — | — |
| 2002-05-29 | $24.20 | $31.76 | 191,600 | — | — |
| 2002-05-28 | $23.99 | $31.44 | 185,000 | — | — |
| 2002-05-24 | $24.45 | $32.04 | 280,800 | — | — |
| 2002-05-23 | $24.49 | $32.09 | 191,300 | — | — |
| 2002-05-22 | $24.25 | $31.78 | 282,100 | — | — |
| 2002-05-21 | $23.80 | $31.19 | 348,400 | — | — |
| 2002-05-20 | $24.77 | $32.46 | 302,600 | — | — |
| 2002-05-17 | $24.86 | $32.58 | 119,700 | — | — |
| 2002-05-16 | $24.73 | $32.41 | 205,300 | — | — |
| 2002-05-15 | $24.94 | $32.68 | 177,600 | — | — |
| 2002-05-14 | $25.00 | $32.76 | 388,800 | — | — |
| 2002-05-13 | $24.70 | $32.37 | 214,500 | — | — |
| 2002-05-10 | $24.97 | $32.72 | 233,900 | — | — |
| 2002-05-09 | $25.06 | $32.84 | 186,400 | — | — |
| 2002-05-08 | $25.41 | $33.30 | 271,900 | — | — |
| 2002-05-07 | $24.79 | $32.49 | 472,000 | — | — |
| 2002-05-06 | $24.77 | $32.46 | 229,200 | — | — |
| 2002-05-03 | $25.03 | $32.80 | 319,300 | — | — |
| 2002-05-02 | $25.21 | $33.04 | 527,300 | — | — |
| 2002-05-01 | $24.99 | $32.75 | 638,500 | — | — |
| 2002-04-30 | $24.43 | $32.01 | 241,900 | — | — |
| 2002-04-29 | $24.29 | $31.83 | 208,500 | — | — |
| 2002-04-26 | $24.00 | $31.45 | 232,600 | — | — |
| 2002-04-25 | $24.55 | $32.17 | 254,400 | — | — |
| 2002-04-24 | $24.50 | $32.11 | 404,100 | — | — |
| 2002-04-23 | $25.00 | $32.76 | 216,600 | — | — |
| 2002-04-22 | $24.52 | $32.13 | 353,400 | — | — |
| 2002-04-19 | $24.51 | $32.12 | 209,700 | — | — |
| 2002-04-18 | $24.06 | $31.53 | 326,900 | — | — |
| 2002-04-17 | $23.73 | $31.10 | 631,500 | — | — |
| 2002-04-16 | $24.37 | $31.93 | 320,500 | — | — |
| 2002-04-15 | $23.44 | $30.72 | 357,800 | — | — |
| 2002-04-12 | $24.10 | $31.58 | 555,200 | — | — |
| 2002-04-11 | $24.45 | $32.04 | 357,000 | — | — |
| 2002-04-10 | $24.63 | $32.28 | 217,400 | — | — |
| 2002-04-09 | $24.10 | $31.58 | 341,500 | — | — |
| 2002-04-08 | $24.16 | $31.66 | 147,700 | — | — |
| 2002-04-05 | $23.93 | $31.36 | 178,700 | — | — |
| 2002-04-04 | $23.40 | $30.66 | 274,200 | — | — |
| 2002-04-03 | $23.66 | $31.00 | 351,100 | — | — |
| 2002-04-02 | $24.08 | $31.55 | 316,100 | — | — |
| 2002-04-01 | $23.56 | $30.87 | 405,200 | — | — |
| 2002-03-28 | $23.78 | $31.16 | 224,000 | — | — |
| 2002-03-27 | $23.01 | $30.15 | 382,200 | — | — |
| 2002-03-26 | $23.02 | $30.17 | 537,700 | — | — |
| 2002-03-25 | $23.46 | $30.74 | 711,600 | — | — |
| 2002-03-22 | $24.10 | $31.58 | 625,100 | — | — |
| 2002-03-21 | $24.41 | $31.99 | 1,280,500 | — | — |
| 2002-03-20 | $23.84 | $31.24 | 595,100 | — | — |
| 2002-03-19 | $24.58 | $32.21 | 602,400 | — | — |
| 2002-03-18 | $24.10 | $31.58 | 297,600 | — | — |
| 2002-03-15 | $24.07 | $31.54 | 459,400 | — | — |
| 2002-03-14 | $24.25 | $31.78 | 600,600 | — | — |
| 2002-03-13 | $23.91 | $31.33 | 638,700 | — | — |
| 2002-03-12 | $24.10 | $31.58 | 1,372,600 | — | — |
| 2002-03-11 | $25.02 | $32.79 | 745,900 | — | — |
| 2002-03-08 | $24.43 | $32.01 | 858,000 | — | — |
| 2002-03-07 | $24.06 | $31.53 | 663,200 | — | — |
| 2002-03-06 | $23.79 | $31.17 | 313,000 | — | — |
| 2002-03-05 | $23.86 | $31.27 | 438,600 | — | — |
| 2002-03-04 | $23.49 | $30.78 | 354,600 | — | — |
| 2002-03-01 | $23.40 | $30.66 | 548,000 | — | — |
| 2002-02-28 | $23.26 | $30.48 | 608,800 | — | — |
| 2002-02-27 | $22.86 | $29.96 | 288,200 | — | — |
| 2002-02-26 | $21.96 | $28.73 | 399,400 | — | — |
| 2002-02-25 | $21.85 | $28.59 | 330,800 | — | — |
| 2002-02-22 | $21.90 | $28.65 | 408,900 | — | — |
| 2002-02-21 | $21.53 | $28.17 | 257,100 | — | — |
| 2002-02-20 | $21.90 | $28.65 | 490,300 | — | — |
| 2002-02-19 | $22.04 | $28.83 | 329,200 | — | — |
| 2002-02-15 | $22.66 | $29.65 | 246,500 | — | — |
| 2002-02-14 | $22.38 | $29.28 | 156,500 | — | — |
| 2002-02-13 | $22.43 | $29.34 | 239,300 | — | — |
| 2002-02-12 | $22.00 | $28.78 | 431,300 | — | — |
| 2002-02-11 | $22.30 | $29.17 | 180,200 | — | — |
| 2002-02-08 | $22.21 | $29.06 | 450,000 | — | — |
| 2002-02-07 | $22.16 | $28.99 | 213,100 | — | — |
| 2002-02-06 | $22.61 | $29.58 | 284,700 | — | — |
| 2002-02-05 | $22.43 | $29.34 | 1,869,500 | — | — |
| 2002-02-04 | $24.50 | $32.05 | 456,000 | — | — |
| 2002-02-01 | $24.85 | $32.51 | 381,000 | — | — |
| 2002-01-31 | $24.84 | $32.50 | 807,400 | — | — |
| 2002-01-30 | $25.21 | $32.98 | 592,100 | — | — |
| 2002-01-29 | $25.10 | $32.84 | 342,600 | — | — |
| 2002-01-28 | $25.65 | $33.56 | 252,700 | — | — |
| 2002-01-25 | $25.39 | $33.22 | 450,800 | — | — |
| 2002-01-24 | $25.10 | $32.84 | 321,800 | — | — |
| 2002-01-23 | $24.55 | $32.12 | 244,200 | — | — |
| 2002-01-22 | $24.31 | $31.80 | 237,500 | — | — |
| 2002-01-18 | $24.25 | $31.73 | 332,500 | — | — |
| 2002-01-17 | $24.48 | $32.03 | 254,600 | — | — |
| 2002-01-16 | $24.28 | $31.76 | 151,400 | — | — |
| 2002-01-15 | $24.35 | $31.86 | 197,600 | — | — |
| 2002-01-14 | $24.46 | $32.00 | 261,800 | — | — |
| 2002-01-11 | $24.95 | $32.64 | 434,400 | — | — |
| 2002-01-10 | $25.12 | $32.86 | 351,500 | — | — |
| 2002-01-09 | $25.10 | $32.84 | 432,900 | — | — |
| 2002-01-08 | $24.75 | $32.38 | 304,600 | — | — |
| 2002-01-07 | $24.43 | $31.96 | 326,100 | — | — |
| 2002-01-04 | $24.64 | $32.24 | 404,100 | — | — |
| 2002-01-03 | $23.95 | $31.33 | 275,400 | — | — |
| 2002-01-02 | $23.48 | $30.72 | 404,400 | — | — |