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 | $18.50 | $37.27 | 1,236,049 | — | — |
| 2002-12-30 | $18.35 | $36.96 | 1,182,550 | — | — |
| 2002-12-27 | $18.12 | $36.50 | 987,542 | — | — |
| 2002-12-26 | $18.40 | $37.08 | 936,127 | — | — |
| 2002-12-24 | $18.28 | $36.82 | 414,564 | — | — |
| 2002-12-23 | $18.36 | $36.99 | 1,227,017 | — | — |
| 2002-12-20 | $18.09 | $36.45 | 1,155,221 | — | — |
| 2002-12-19 | $17.84 | $35.95 | 1,975,085 | — | — |
| 2002-12-18 | $17.98 | $36.23 | 1,128,355 | — | — |
| 2002-12-17 | $17.99 | $36.25 | 1,329,384 | — | — |
| 2002-12-16 | $18.16 | $36.58 | 2,279,407 | — | — |
| 2002-12-13 | $17.78 | $35.82 | 3,768,595 | — | — |
| 2002-12-12 | $18.50 | $37.27 | 2,381,774 | — | — |
| 2002-12-11 | $18.35 | $36.97 | 1,291,865 | — | — |
| 2002-12-10 | $18.35 | $36.96 | 1,956,557 | — | — |
| 2002-12-09 | $18.12 | $36.51 | 1,890,782 | — | — |
| 2002-12-06 | $18.51 | $37.29 | 1,374,314 | — | — |
| 2002-12-05 | $18.42 | $37.10 | 1,981,106 | — | — |
| 2002-12-04 | $18.45 | $37.16 | 2,612,448 | — | — |
| 2002-12-03 | $18.78 | $37.84 | 2,144,153 | — | — |
| 2002-12-02 | $18.43 | $37.12 | 1,300,202 | — | — |
| 2002-11-29 | $18.51 | $37.29 | 468,758 | — | — |
| 2002-11-27 | $18.63 | $37.52 | 1,648,066 | — | — |
| 2002-11-26 | $18.74 | $37.75 | 3,226,188 | — | — |
| 2002-11-25 | $19.24 | $38.75 | 5,103,074 | — | — |
| 2002-11-22 | $17.59 | $35.43 | 1,210,342 | — | — |
| 2002-11-21 | $17.65 | $35.56 | 1,276,579 | — | — |
| 2002-11-20 | $17.70 | $35.65 | 2,013,994 | — | — |
| 2002-11-19 | $17.00 | $34.25 | 1,379,873 | — | — |
| 2002-11-18 | $17.01 | $34.26 | 2,221,970 | — | — |
| 2002-11-15 | $16.88 | $34.00 | 1,601,746 | — | — |
| 2002-11-14 | $17.03 | $34.31 | 2,395,670 | — | — |
| 2002-11-13 | $16.47 | $33.18 | 2,287,282 | — | — |
| 2002-11-12 | $17.03 | $34.32 | 1,695,312 | — | — |
| 2002-11-11 | $17.28 | $34.82 | 1,742,558 | — | — |
| 2002-11-08 | $17.68 | $35.62 | 654,502 | — | — |
| 2002-11-07 | $17.91 | $36.08 | 1,079,256 | — | — |
| 2002-11-06 | $17.90 | $36.05 | 1,130,671 | — | — |
| 2002-11-05 | $17.92 | $35.92 | 1,786,099 | — | — |
| 2002-11-04 | $17.90 | $35.88 | 987,079 | — | — |
| 2002-11-01 | $18.22 | $36.53 | 1,480,850 | — | — |
| 2002-10-31 | $18.10 | $36.28 | 1,839,367 | — | — |
| 2002-10-30 | $18.46 | $37.01 | 3,219,703 | — | — |
| 2002-10-29 | $17.83 | $35.75 | 2,797,728 | — | — |
| 2002-10-28 | $18.71 | $37.50 | 1,434,067 | — | — |
| 2002-10-25 | $18.78 | $37.65 | 1,352,081 | — | — |
| 2002-10-24 | $18.84 | $37.76 | 1,533,192 | — | — |
| 2002-10-23 | $19.70 | $39.49 | 849,972 | — | — |
| 2002-10-22 | $19.58 | $39.26 | 1,839,367 | — | — |
| 2002-10-21 | $19.91 | $39.91 | 1,375,241 | — | — |
| 2002-10-18 | $19.98 | $40.05 | 2,014,920 | — | — |
| 2002-10-17 | $19.61 | $39.31 | 2,573,539 | — | — |
| 2002-10-16 | $18.87 | $37.83 | 1,040,810 | — | — |
| 2002-10-15 | $19.34 | $38.78 | 1,646,676 | — | — |
| 2002-10-14 | $19.28 | $38.66 | 1,837,514 | — | — |
| 2002-10-11 | $18.49 | $37.07 | 1,672,152 | — | — |
| 2002-10-10 | $18.65 | $37.40 | 1,785,636 | — | — |
| 2002-10-09 | $17.84 | $35.76 | 1,802,311 | — | — |
| 2002-10-08 | $18.59 | $37.27 | 5,201,736 | — | — |
| 2002-10-07 | $17.47 | $35.02 | 896,292 | — | — |
| 2002-10-04 | $17.56 | $35.21 | 1,198,762 | — | — |
| 2002-10-03 | $17.86 | $35.80 | 1,222,848 | — | — |
| 2002-10-02 | $17.97 | $36.03 | 864,331 | — | — |
| 2002-10-01 | $18.28 | $36.65 | 1,320,583 | — | — |
| 2002-09-30 | $17.72 | $35.52 | 1,865,306 | — | — |
| 2002-09-27 | $17.95 | $35.99 | 1,153,831 | — | — |
| 2002-09-26 | $18.37 | $36.83 | 1,302,518 | — | — |
| 2002-09-25 | $17.80 | $35.68 | 1,535,045 | — | — |
| 2002-09-24 | $17.17 | $34.43 | 1,497,989 | — | — |
| 2002-09-23 | $17.64 | $35.36 | 1,376,167 | — | — |
| 2002-09-20 | $18.04 | $36.18 | 1,449,353 | — | — |
| 2002-09-19 | $18.06 | $36.21 | 1,655,940 | — | — |
| 2002-09-18 | $18.00 | $36.09 | 1,637,412 | — | — |
| 2002-09-17 | $17.79 | $35.66 | 1,992,223 | — | — |
| 2002-09-16 | $18.50 | $37.09 | 671,640 | — | — |
| 2002-09-13 | $18.52 | $37.13 | 1,059,338 | — | — |
| 2002-09-12 | $18.19 | $36.47 | 1,698,091 | — | — |
| 2002-09-11 | $18.88 | $37.85 | 1,463,712 | — | — |
| 2002-09-10 | $18.77 | $37.62 | 1,806,017 | — | — |
| 2002-09-09 | $18.16 | $36.41 | 861,089 | — | — |
| 2002-09-06 | $18.17 | $36.43 | 938,443 | — | — |
| 2002-09-05 | $18.05 | $36.19 | 1,292,328 | — | — |
| 2002-09-04 | $18.07 | $36.23 | 2,196,494 | — | — |
| 2002-09-03 | $17.85 | $35.79 | 1,857,895 | — | — |
| 2002-08-30 | $18.49 | $37.07 | 1,296,960 | — | — |
| 2002-08-29 | $17.97 | $36.03 | 1,672,615 | — | — |
| 2002-08-28 | $17.89 | $35.87 | 1,300,666 | — | — |
| 2002-08-27 | $18.58 | $37.24 | 771,691 | — | — |
| 2002-08-26 | $18.76 | $37.61 | 724,445 | — | — |
| 2002-08-23 | $18.62 | $37.33 | 1,039,421 | — | — |
| 2002-08-22 | $18.84 | $37.76 | 2,026,037 | — | — |
| 2002-08-21 | $18.29 | $36.66 | 1,088,983 | — | — |
| 2002-08-20 | $17.99 | $36.07 | 1,698,091 | — | — |
| 2002-08-19 | $18.28 | $36.65 | 1,921,354 | — | — |
| 2002-08-16 | $18.73 | $37.56 | 1,837,051 | — | — |
| 2002-08-15 | $18.34 | $36.76 | 1,892,172 | — | — |
| 2002-08-14 | $17.94 | $35.98 | 2,024,184 | — | — |
| 2002-08-13 | $17.81 | $35.53 | 2,247,446 | — | — |
| 2002-08-12 | $18.20 | $36.31 | 1,496,599 | — | — |
| 2002-08-09 | $17.92 | $35.75 | 2,675,443 | — | — |
| 2002-08-08 | $17.41 | $34.74 | 1,784,246 | — | — |
| 2002-08-07 | $17.21 | $34.33 | 1,869,938 | — | — |
| 2002-08-06 | $16.88 | $33.67 | 1,898,194 | — | — |
| 2002-08-05 | $16.19 | $32.30 | 1,526,707 | — | — |
| 2002-08-02 | $16.76 | $33.44 | 1,995,466 | — | — |
| 2002-08-01 | $16.93 | $33.77 | 5,702,455 | — | — |
| 2002-07-31 | $17.95 | $35.81 | 10,887,053 | — | — |
| 2002-07-30 | $15.35 | $30.63 | 976,426 | — | — |
| 2002-07-29 | $15.41 | $30.75 | 1,425,730 | — | — |
| 2002-07-26 | $14.29 | $28.52 | 2,016,310 | — | — |
| 2002-07-25 | $14.42 | $28.77 | 1,469,734 | — | — |
| 2002-07-24 | $14.45 | $28.82 | 2,540,652 | — | — |
| 2002-07-23 | $14.02 | $27.98 | 2,053,829 | — | — |
| 2002-07-22 | $14.48 | $28.88 | 1,781,467 | — | — |
| 2002-07-19 | $15.32 | $30.56 | 1,769,424 | — | — |
| 2002-07-18 | $15.81 | $31.53 | 2,247,910 | — | — |
| 2002-07-17 | $15.89 | $31.70 | 2,736,122 | — | — |
| 2002-07-16 | $15.44 | $30.80 | 3,884,395 | — | — |
| 2002-07-15 | $14.90 | $29.72 | 2,635,608 | — | — |
| 2002-07-12 | $15.07 | $30.06 | 2,790,317 | — | — |
| 2002-07-11 | $15.30 | $30.53 | 6,136,474 | — | — |
| 2002-07-10 | $16.11 | $32.13 | 1,761,086 | — | — |
| 2002-07-09 | $16.57 | $33.06 | 994,954 | — | — |
| 2002-07-08 | $16.66 | $33.25 | 1,727,273 | — | — |
| 2002-07-05 | $16.85 | $33.62 | 803,189 | — | — |
| 2002-07-03 | $16.84 | $33.59 | 1,686,511 | — | — |
| 2002-07-02 | $16.83 | $33.58 | 1,611,936 | — | — |
| 2002-07-01 | $17.46 | $34.84 | 1,568,395 | — | — |
| 2002-06-28 | $17.81 | $35.53 | 1,349,302 | — | — |
| 2002-06-27 | $17.74 | $35.38 | 1,011,166 | — | — |
| 2002-06-26 | $18.09 | $36.09 | 912,504 | — | — |
| 2002-06-25 | $18.27 | $36.45 | 1,355,786 | — | — |
| 2002-06-24 | $18.56 | $37.02 | 1,748,580 | — | — |
| 2002-06-21 | $18.78 | $37.47 | 3,050,172 | — | — |
| 2002-06-20 | $19.04 | $37.99 | 1,150,589 | — | — |
| 2002-06-19 | $19.00 | $37.90 | 605,402 | — | — |
| 2002-06-18 | $19.12 | $38.15 | 598,454 | — | — |
| 2002-06-17 | $19.15 | $38.21 | 1,431,288 | — | — |
| 2002-06-14 | $18.95 | $37.80 | 1,034,326 | — | — |
| 2002-06-13 | $18.89 | $37.68 | 761,038 | — | — |
| 2002-06-12 | $18.60 | $37.11 | 745,752 | — | — |
| 2002-06-11 | $18.47 | $36.86 | 1,228,870 | — | — |
| 2002-06-10 | $18.96 | $37.83 | 490,066 | — | — |
| 2002-06-07 | $19.21 | $38.33 | 578,074 | — | — |
| 2002-06-06 | $18.91 | $37.72 | 1,625,832 | — | — |
| 2002-06-05 | $19.18 | $38.27 | 881,470 | — | — |
| 2002-06-04 | $19.38 | $38.66 | 931,032 | — | — |
| 2002-06-03 | $19.53 | $38.96 | 717,034 | — | — |
| 2002-05-31 | $19.96 | $39.82 | 1,496,599 | — | — |
| 2002-05-30 | $19.82 | $39.55 | 478,949 | — | — |
| 2002-05-29 | $20.22 | $40.34 | 822,180 | — | — |
| 2002-05-28 | $20.16 | $40.22 | 394,183 | — | — |
| 2002-05-24 | $20.19 | $40.29 | 715,644 | — | — |
| 2002-05-23 | $20.22 | $40.34 | 460,884 | — | — |
| 2002-05-22 | $19.97 | $39.84 | 547,966 | — | — |
| 2002-05-21 | $19.97 | $39.84 | 490,529 | — | — |
| 2002-05-20 | $20.10 | $40.10 | 497,940 | — | — |
| 2002-05-17 | $19.84 | $39.58 | 1,371,998 | — | — |
| 2002-05-16 | $20.16 | $40.21 | 1,318,730 | — | — |
| 2002-05-15 | $20.45 | $40.81 | 936,127 | — | — |
| 2002-05-14 | $20.65 | $41.20 | 891,197 | — | — |
| 2002-05-13 | $20.62 | $41.14 | 1,242,766 | — | — |
| 2002-05-10 | $20.37 | $40.64 | 850,898 | — | — |
| 2002-05-09 | $20.37 | $40.64 | 812,453 | — | — |
| 2002-05-08 | $20.54 | $40.97 | 1,302,518 | — | — |
| 2002-05-07 | $19.87 | $39.64 | 935,201 | — | — |
| 2002-05-06 | $19.81 | $39.51 | 1,880,592 | — | — |
| 2002-05-03 | $20.49 | $40.71 | 1,233,038 | — | — |
| 2002-05-02 | $20.30 | $40.35 | 1,610,546 | — | — |
| 2002-05-01 | $20.11 | $39.97 | 1,967,674 | — | — |
| 2002-04-30 | $20.37 | $40.48 | 1,515,127 | — | — |
| 2002-04-29 | $20.64 | $41.02 | 1,516,054 | — | — |
| 2002-04-26 | $20.73 | $41.19 | 1,016,261 | — | — |
| 2002-04-25 | $20.86 | $41.46 | 1,212,194 | — | — |
| 2002-04-24 | $20.90 | $41.54 | 3,398,962 | — | — |
| 2002-04-23 | $21.41 | $42.54 | 1,394,695 | — | — |
| 2002-04-22 | $21.14 | $42.01 | 875,448 | — | — |
| 2002-04-19 | $21.44 | $42.61 | 1,007,460 | — | — |
| 2002-04-18 | $21.22 | $42.17 | 1,677,247 | — | — |
| 2002-04-17 | $21.18 | $42.09 | 2,291,450 | — | — |
| 2002-04-16 | $20.20 | $40.15 | 1,248,787 | — | — |
| 2002-04-15 | $20.03 | $39.80 | 1,649,918 | — | — |
| 2002-04-12 | $19.32 | $38.39 | 1,740,242 | — | — |
| 2002-04-11 | $19.88 | $39.51 | 2,170,092 | — | — |
| 2002-04-10 | $20.03 | $39.81 | 1,772,203 | — | — |
| 2002-04-09 | $20.04 | $39.82 | 2,567,518 | — | — |
| 2002-04-08 | $20.43 | $40.60 | 1,543,382 | — | — |
| 2002-04-05 | $19.87 | $39.50 | 938,906 | — | — |
| 2002-04-04 | $20.08 | $39.90 | 1,747,190 | — | — |
| 2002-04-03 | $20.10 | $39.95 | 2,547,137 | — | — |
| 2002-04-02 | $20.78 | $41.30 | 2,052,439 | — | — |
| 2002-04-01 | $20.85 | $41.43 | 1,356,713 | — | — |
| 2002-03-28 | $20.73 | $41.19 | 1,895,414 | — | — |
| 2002-03-27 | $20.66 | $41.07 | 1,430,825 | — | — |
| 2002-03-26 | $20.04 | $39.82 | 960,214 | — | — |
| 2002-03-25 | $19.91 | $39.56 | 1,350,691 | — | — |
| 2002-03-22 | $20.06 | $39.87 | 2,556,864 | — | — |
| 2002-03-21 | $19.99 | $39.72 | 1,426,656 | — | — |
| 2002-03-20 | $19.86 | $39.47 | 1,544,309 | — | — |
| 2002-03-19 | $19.72 | $39.18 | 1,409,054 | — | — |
| 2002-03-18 | $19.43 | $38.62 | 1,380,799 | — | — |
| 2002-03-15 | $19.08 | $37.91 | 1,145,957 | — | — |
| 2002-03-14 | $18.99 | $37.73 | 1,108,438 | — | — |
| 2002-03-13 | $18.90 | $37.56 | 1,041,737 | — | — |
| 2002-03-12 | $19.02 | $37.80 | 567,420 | — | — |
| 2002-03-11 | $18.83 | $37.43 | 1,468,344 | — | — |
| 2002-03-08 | $18.80 | $37.37 | 1,749,043 | — | — |
| 2002-03-07 | $19.33 | $38.42 | 1,370,609 | — | — |
| 2002-03-06 | $18.94 | $37.63 | 1,109,827 | — | — |
| 2002-03-05 | $18.52 | $36.80 | 789,756 | — | — |
| 2002-03-04 | $18.69 | $37.14 | 664,692 | — | — |
| 2002-03-01 | $18.62 | $36.99 | 1,718,935 | — | — |
| 2002-02-28 | $18.61 | $36.97 | 990,322 | — | — |
| 2002-02-27 | $18.54 | $36.85 | 1,497,526 | — | — |
| 2002-02-26 | $18.45 | $36.66 | 1,776,835 | — | — |
| 2002-02-25 | $18.20 | $36.17 | 1,046,369 | — | — |
| 2002-02-22 | $17.86 | $35.50 | 1,524,854 | — | — |
| 2002-02-21 | $17.51 | $34.80 | 1,145,957 | — | — |
| 2002-02-20 | $17.47 | $34.71 | 679,514 | — | — |
| 2002-02-19 | $17.49 | $34.76 | 809,210 | — | — |
| 2002-02-15 | $17.49 | $34.76 | 736,025 | — | — |
| 2002-02-14 | $17.53 | $34.84 | 1,069,529 | — | — |
| 2002-02-13 | $17.29 | $34.36 | 708,233 | — | — |
| 2002-02-12 | $17.29 | $34.20 | 865,258 | — | — |
| 2002-02-11 | $17.38 | $34.38 | 1,032,473 | — | — |
| 2002-02-08 | $17.24 | $34.11 | 1,323,362 | — | — |
| 2002-02-07 | $17.01 | $33.65 | 801,799 | — | — |
| 2002-02-06 | $17.15 | $33.93 | 1,195,982 | — | — |
| 2002-02-05 | $16.98 | $33.59 | 887,954 | — | — |
| 2002-02-04 | $16.72 | $33.07 | 1,566,542 | — | — |
| 2002-02-01 | $17.03 | $33.69 | 2,205,295 | — | — |
| 2002-01-31 | $17.06 | $33.73 | 2,913,991 | — | — |
| 2002-01-30 | $17.45 | $34.51 | 1,149,199 | — | — |
| 2002-01-29 | $17.22 | $34.05 | 767,059 | — | — |
| 2002-01-28 | $17.34 | $34.29 | 729,540 | — | — |
| 2002-01-25 | $17.65 | $34.92 | 890,270 | — | — |
| 2002-01-24 | $17.46 | $34.54 | 814,769 | — | — |
| 2002-01-23 | $17.25 | $34.12 | 778,176 | — | — |
| 2002-01-22 | $16.77 | $33.17 | 567,420 | — | — |
| 2002-01-18 | $16.91 | $33.45 | 915,746 | — | — |
| 2002-01-17 | $17.10 | $33.82 | 822,180 | — | — |
| 2002-01-16 | $16.96 | $33.54 | 1,207,099 | — | — |
| 2002-01-15 | $17.38 | $34.37 | 1,130,208 | — | — |
| 2002-01-14 | $16.81 | $33.26 | 1,534,118 | — | — |
| 2002-01-11 | $17.03 | $33.69 | 1,158,000 | — | — |
| 2002-01-10 | $17.57 | $34.75 | 696,190 | — | — |
| 2002-01-09 | $17.81 | $35.23 | 1,206,173 | — | — |
| 2002-01-08 | $17.86 | $35.33 | 632,731 | — | — |
| 2002-01-07 | $18.03 | $35.67 | 1,127,429 | — | — |
| 2002-01-04 | $17.86 | $35.34 | 1,494,746 | — | — |
| 2002-01-03 | $17.47 | $34.56 | 1,750,433 | — | — |
| 2002-01-02 | $17.68 | $34.97 | 1,335,406 | — | — |