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
- 1983-04-25 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 | $13.50 | $53.44 | 2,951 | — | — |
| 2002-12-30 | $13.40 | $53.05 | 681 | — | — |
| 2002-12-27 | $13.50 | $53.44 | 7,037 | — | — |
| 2002-12-26 | $13.56 | $53.68 | 4,540 | — | — |
| 2002-12-24 | $13.26 | $52.50 | 227 | — | — |
| 2002-12-23 | $13.16 | $52.11 | 5,789 | — | — |
| 2002-12-20 | $13.27 | $52.53 | 2,611 | — | — |
| 2002-12-19 | $13.34 | $52.81 | 8,967 | — | — |
| 2002-12-18 | $13.26 | $52.50 | 16,231 | — | — |
| 2002-12-17 | $13.25 | $52.46 | 6,129 | — | — |
| 2002-12-16 | $13.12 | $51.94 | 49,147 | — | — |
| 2002-12-13 | $13.27 | $51.38 | 16,231 | — | — |
| 2002-12-12 | $13.02 | $50.42 | 9,194 | — | — |
| 2002-12-11 | $13.03 | $50.46 | 7,151 | — | — |
| 2002-12-10 | $13.00 | $50.36 | 8,853 | — | — |
| 2002-12-09 | $13.03 | $50.46 | 11,577 | — | — |
| 2002-12-06 | $13.00 | $50.32 | 4,086 | — | — |
| 2002-12-05 | $13.01 | $50.39 | 10,669 | — | — |
| 2002-12-04 | $13.00 | $50.32 | 7,718 | — | — |
| 2002-12-03 | $13.08 | $50.66 | 4,427 | — | — |
| 2002-12-02 | $13.08 | $50.66 | 16,685 | — | — |
| 2002-11-29 | $12.95 | $50.15 | 8,286 | — | — |
| 2002-11-27 | $13.04 | $50.49 | 2,043 | — | — |
| 2002-11-26 | $13.07 | $50.63 | 1,816 | — | — |
| 2002-11-25 | $13.07 | $50.63 | 2,384 | — | — |
| 2002-11-22 | $13.07 | $50.63 | 1,816 | — | — |
| 2002-11-21 | $13.08 | $50.66 | 13,166 | — | — |
| 2002-11-20 | $13.00 | $50.32 | 3,292 | — | — |
| 2002-11-19 | $13.08 | $50.66 | 9,194 | — | — |
| 2002-11-18 | $13.04 | $50.49 | 3,746 | — | — |
| 2002-11-15 | $13.08 | $50.66 | 4,313 | — | — |
| 2002-11-14 | $13.00 | $50.32 | 1,930 | — | — |
| 2002-11-13 | $12.95 | $50.15 | 5,335 | — | — |
| 2002-11-12 | $13.08 | $50.66 | 13,847 | — | — |
| 2002-11-11 | $13.08 | $50.66 | 2,838 | — | — |
| 2002-11-08 | $13.08 | $50.66 | 227 | — | — |
| 2002-11-07 | $13.08 | $50.66 | 6,924 | — | — |
| 2002-11-06 | $13.08 | $50.66 | 17,366 | — | — |
| 2002-11-05 | $13.04 | $50.49 | 4,427 | — | — |
| 2002-11-04 | $13.04 | $50.49 | 5,789 | — | — |
| 2002-11-01 | $13.08 | $50.66 | 3,178 | — | — |
| 2002-10-31 | $13.07 | $50.63 | 1,022 | — | — |
| 2002-10-30 | $13.00 | $50.36 | 6,356 | — | — |
| 2002-10-29 | $13.04 | $50.49 | 5,902 | — | — |
| 2002-10-28 | $12.95 | $50.15 | 4,086 | — | — |
| 2002-10-25 | $12.78 | $49.47 | 13,620 | — | — |
| 2002-10-24 | $12.86 | $49.81 | 10,442 | — | — |
| 2002-10-23 | $12.86 | $49.81 | 5,675 | — | — |
| 2002-10-22 | $13.00 | $50.32 | 1,816 | — | — |
| 2002-10-21 | $13.07 | $50.63 | 4,654 | — | — |
| 2002-10-18 | $12.92 | $50.05 | 454 | — | — |
| 2002-10-17 | $12.78 | $49.50 | 12,372 | — | — |
| 2002-10-16 | $12.78 | $49.47 | 5,789 | — | — |
| 2002-10-15 | $12.78 | $49.47 | 4,881 | — | — |
| 2002-10-14 | $12.64 | $48.96 | 4,200 | — | — |
| 2002-10-11 | $12.69 | $49.13 | 2,951 | — | — |
| 2002-10-10 | $12.69 | $49.13 | 13,847 | — | — |
| 2002-10-09 | $12.77 | $49.43 | 42,563 | — | — |
| 2002-10-08 | $12.78 | $49.50 | 7,378 | — | — |
| 2002-10-07 | $12.88 | $49.88 | 3,178 | — | — |
| 2002-10-04 | $13.18 | $51.04 | 3,178 | — | — |
| 2002-10-03 | $13.17 | $51.00 | 7,832 | — | — |
| 2002-10-02 | $13.17 | $51.00 | 11,237 | — | — |
| 2002-10-01 | $13.21 | $51.14 | 4,200 | — | — |
| 2002-09-30 | $13.09 | $50.70 | 2,270 | — | — |
| 2002-09-27 | $13.01 | $50.39 | 114 | — | — |
| 2002-09-26 | $12.92 | $50.05 | 2,497 | — | — |
| 2002-09-25 | $13.04 | $50.49 | 2,838 | — | — |
| 2002-09-24 | $12.86 | $49.81 | 7,264 | — | — |
| 2002-09-23 | $13.12 | $50.80 | 2,838 | — | — |
| 2002-09-20 | $13.04 | $50.49 | 2,497 | — | — |
| 2002-09-19 | $13.09 | $50.70 | 6,129 | — | — |
| 2002-09-18 | $13.26 | $50.22 | 8,513 | — | — |
| 2002-09-17 | $13.37 | $50.65 | 2,724 | — | — |
| 2002-09-16 | $13.37 | $50.65 | 3,519 | — | — |
| 2002-09-13 | $13.39 | $50.72 | 2,270 | — | — |
| 2002-09-12 | $13.32 | $50.45 | 3,065 | — | — |
| 2002-09-11 | $13.42 | $50.82 | 5,902 | — | — |
| 2002-09-10 | $13.30 | $50.39 | 2,157 | — | — |
| 2002-09-09 | $13.13 | $49.72 | 3,519 | — | — |
| 2002-09-06 | $13.15 | $49.79 | 7,605 | — | — |
| 2002-09-05 | $13.14 | $49.75 | 4,540 | — | — |
| 2002-09-04 | $13.17 | $49.89 | 1,022 | — | — |
| 2002-09-03 | $13.29 | $50.35 | 11,464 | — | — |
| 2002-08-30 | $13.22 | $50.05 | 4,994 | — | — |
| 2002-08-29 | $13.26 | $50.22 | 3,405 | — | — |
| 2002-08-28 | $13.22 | $50.05 | 5,675 | — | — |
| 2002-08-27 | $13.22 | $50.05 | 26,900 | — | — |
| 2002-08-26 | $13.22 | $50.05 | 6,243 | — | — |
| 2002-08-23 | $13.22 | $50.05 | 1,249 | — | — |
| 2002-08-22 | $13.29 | $50.35 | 7,832 | — | — |
| 2002-08-21 | $13.22 | $50.05 | 1,930 | — | — |
| 2002-08-20 | $13.14 | $49.75 | 107,146 | — | — |
| 2002-08-19 | $13.22 | $50.05 | 3,519 | — | — |
| 2002-08-16 | $13.13 | $49.72 | 9,761 | — | — |
| 2002-08-15 | $13.22 | $50.05 | 2,611 | — | — |
| 2002-08-14 | $13.17 | $49.89 | 2,611 | — | — |
| 2002-08-13 | $13.08 | $49.55 | 1,476 | — | — |
| 2002-08-12 | $13.28 | $50.29 | 1,022 | — | — |
| 2002-08-09 | $13.29 | $50.35 | 2,270 | — | — |
| 2002-08-08 | $13.22 | $50.05 | 15,663 | — | — |
| 2002-08-07 | $13.13 | $49.72 | 1,362 | — | — |
| 2002-08-06 | $13.13 | $49.72 | 6,356 | — | — |
| 2002-08-05 | $13.08 | $49.55 | 6,583 | — | — |
| 2002-08-02 | $13.17 | $49.89 | 2,043 | — | — |
| 2002-08-01 | $13.22 | $50.05 | 1,249 | — | — |
| 2002-07-31 | $13.17 | $49.89 | 1,135 | — | — |
| 2002-07-30 | $13.17 | $49.89 | 7,945 | — | — |
| 2002-07-29 | $13.22 | $50.05 | 22,814 | — | — |
| 2002-07-26 | $12.64 | $47.88 | 2,384 | — | — |
| 2002-07-25 | $12.20 | $46.22 | 13,166 | — | — |
| 2002-07-24 | $12.30 | $46.58 | 10,556 | — | — |
| 2002-07-23 | $11.89 | $45.05 | 47,217 | — | — |
| 2002-07-22 | $12.85 | $48.65 | 7,718 | — | — |
| 2002-07-19 | $12.86 | $48.72 | 21,906 | — | — |
| 2002-07-18 | $13.14 | $49.75 | 77,863 | — | — |
| 2002-07-17 | $13.17 | $49.89 | 4,540 | — | — |
| 2002-07-16 | $13.13 | $49.72 | 3,292 | — | — |
| 2002-07-15 | $13.12 | $49.69 | 4,654 | — | — |
| 2002-07-12 | $13.12 | $49.69 | 6,470 | — | — |
| 2002-07-11 | $13.29 | $50.32 | 2,497 | — | — |
| 2002-07-10 | $13.17 | $49.89 | 5,448 | — | — |
| 2002-07-09 | $13.43 | $50.85 | 23,041 | — | — |
| 2002-07-08 | $13.29 | $50.32 | 5,562 | — | — |
| 2002-07-05 | $13.05 | $49.42 | 3,859 | — | — |
| 2002-07-03 | $13.13 | $49.72 | 33,370 | — | — |
| 2002-07-02 | $13.13 | $49.72 | 14,074 | — | — |
| 2002-07-01 | $13.30 | $50.39 | 15,209 | — | — |
| 2002-06-28 | $13.13 | $49.72 | 8,059 | — | — |
| 2002-06-27 | $13.26 | $50.22 | 15,096 | — | — |
| 2002-06-26 | $13.29 | $50.35 | 13,620 | — | — |
| 2002-06-25 | $13.30 | $50.39 | 681 | — | — |
| 2002-06-24 | $13.31 | $50.42 | 3,405 | — | — |
| 2002-06-21 | $13.35 | $50.55 | 19,863 | — | — |
| 2002-06-20 | $13.26 | $50.22 | 4,540 | — | — |
| 2002-06-19 | $13.22 | $50.09 | 16,004 | — | — |
| 2002-06-18 | $13.44 | $49.79 | 36,661 | — | — |
| 2002-06-17 | $13.55 | $50.21 | 7,832 | — | — |
| 2002-06-14 | $13.57 | $50.28 | 29,170 | — | — |
| 2002-06-13 | $13.79 | $51.09 | 11,691 | — | — |
| 2002-06-12 | $13.79 | $51.09 | 1,362 | — | — |
| 2002-06-11 | $13.70 | $50.76 | 4,313 | — | — |
| 2002-06-10 | $13.74 | $50.93 | 19,522 | — | — |
| 2002-06-07 | $13.57 | $50.28 | 41,201 | — | — |
| 2002-06-06 | $13.57 | $50.28 | 3,519 | — | — |
| 2002-06-05 | $13.51 | $50.05 | 34,164 | — | — |
| 2002-06-04 | $13.45 | $49.85 | 38,137 | — | — |
| 2002-06-03 | $13.44 | $49.82 | 13,280 | — | — |
| 2002-05-31 | $13.51 | $50.05 | 31,100 | — | — |
| 2002-05-30 | $13.52 | $50.11 | 55,503 | — | — |
| 2002-05-29 | $13.44 | $49.79 | 82,176 | — | — |
| 2002-05-28 | $13.50 | $50.01 | 193,976 | — | — |
| 2002-05-24 | $13.44 | $49.79 | 621,654 | — | — |
| 2002-05-23 | $13.35 | $49.46 | 18,841 | — | — |
| 2002-05-22 | $14.23 | $52.72 | 2,838 | — | — |
| 2002-05-21 | $14.49 | $53.70 | 6,924 | — | — |
| 2002-05-20 | $14.86 | $55.07 | 114 | — | — |
| 2002-05-17 | $14.89 | $55.17 | 114 | — | — |
| 2002-05-16 | $14.84 | $54.98 | 568 | — | — |
| 2002-05-15 | $14.92 | $55.30 | 568 | — | — |
| 2002-05-14 | $14.92 | $55.27 | 0 | — | — |
| 2002-05-13 | $14.92 | $55.27 | 3,178 | — | — |
| 2002-05-10 | $14.89 | $55.17 | 341 | — | — |
| 2002-05-09 | $14.93 | $55.34 | 227 | — | — |
| 2002-05-08 | $14.93 | $55.34 | 454 | — | — |
| 2002-05-07 | $14.93 | $55.34 | 0 | — | — |
| 2002-05-06 | $14.93 | $55.34 | 1,135 | — | — |
| 2002-05-03 | $14.79 | $54.81 | 0 | — | — |
| 2002-05-02 | $14.79 | $54.81 | 2,270 | — | — |
| 2002-05-01 | $14.54 | $53.87 | 681 | — | — |
| 2002-04-30 | $14.58 | $54.03 | 0 | — | — |
| 2002-04-29 | $14.58 | $54.03 | 1,362 | — | — |
| 2002-04-26 | $14.54 | $53.87 | 454 | — | — |
| 2002-04-25 | $14.49 | $53.70 | 1,362 | — | — |
| 2002-04-24 | $14.55 | $53.90 | 2,384 | — | — |
| 2002-04-23 | $14.63 | $54.19 | 341 | — | — |
| 2002-04-22 | $14.55 | $53.90 | 5,108 | — | — |
| 2002-04-19 | $14.98 | $55.50 | 454 | — | — |
| 2002-04-18 | $14.99 | $55.53 | 1,930 | — | — |
| 2002-04-17 | $14.99 | $55.53 | 341 | — | — |
| 2002-04-16 | $15.07 | $55.83 | 681 | — | — |
| 2002-04-15 | $15.06 | $55.79 | 341 | — | — |
| 2002-04-12 | $14.93 | $55.34 | 568 | — | — |
| 2002-04-11 | $14.85 | $55.04 | 227 | — | — |
| 2002-04-10 | $14.89 | $55.17 | 2,270 | — | — |
| 2002-04-09 | $15.15 | $56.15 | 1,022 | — | — |
| 2002-04-08 | $15.37 | $56.97 | 2,270 | — | — |
| 2002-04-05 | $15.42 | $57.13 | 6,697 | — | — |
| 2002-04-04 | $14.98 | $55.50 | 8,399 | — | — |
| 2002-04-03 | $14.71 | $54.52 | 1,135 | — | — |
| 2002-04-02 | $14.76 | $54.68 | 5,108 | — | — |
| 2002-04-01 | $14.64 | $54.26 | 3,632 | — | — |
| 2002-03-28 | $14.20 | $52.63 | 3,746 | — | — |
| 2002-03-27 | $13.79 | $51.09 | 2,724 | — | — |
| 2002-03-26 | $13.79 | $51.09 | 1,589 | — | — |
| 2002-03-25 | $13.55 | $50.21 | 11,804 | — | — |
| 2002-03-22 | $14.10 | $52.23 | 2,384 | — | — |
| 2002-03-21 | $14.21 | $52.66 | 908 | — | — |
| 2002-03-20 | $14.10 | $52.23 | 17,139 | — | — |
| 2002-03-19 | $14.03 | $50.90 | 3,973 | — | — |
| 2002-03-18 | $13.82 | $50.16 | 14,982 | — | — |
| 2002-03-15 | $13.83 | $50.19 | 4,427 | — | — |
| 2002-03-14 | $13.83 | $50.19 | 7,378 | — | — |
| 2002-03-13 | $13.66 | $49.55 | 13,280 | — | — |
| 2002-03-12 | $13.66 | $49.55 | 6,016 | — | — |
| 2002-03-11 | $13.48 | $48.91 | 908 | — | — |
| 2002-03-08 | $13.57 | $49.23 | 1,362 | — | — |
| 2002-03-07 | $13.57 | $49.23 | 4,200 | — | — |
| 2002-03-06 | $13.57 | $49.23 | 0 | — | — |
| 2002-03-05 | $13.57 | $49.23 | 0 | — | — |
| 2002-03-04 | $13.57 | $49.23 | 0 | — | — |
| 2002-03-01 | $13.57 | $49.23 | 227 | — | — |
| 2002-02-28 | $13.57 | $49.23 | 0 | — | — |
| 2002-02-27 | $13.57 | $49.23 | 1,022 | — | — |
| 2002-02-26 | $13.55 | $49.17 | 1,135 | — | — |
| 2002-02-25 | $13.52 | $49.07 | 114 | — | — |
| 2002-02-22 | $13.41 | $48.66 | 0 | — | — |
| 2002-02-21 | $13.41 | $48.66 | 568 | — | — |
| 2002-02-20 | $13.42 | $48.69 | 2,157 | — | — |
| 2002-02-19 | $13.55 | $49.17 | 795 | — | — |
| 2002-02-15 | $13.56 | $49.20 | 0 | — | — |
| 2002-02-14 | $13.56 | $49.20 | 341 | — | — |
| 2002-02-13 | $13.53 | $49.11 | 1,135 | — | — |
| 2002-02-12 | $13.52 | $49.07 | 0 | — | — |
| 2002-02-11 | $13.52 | $49.07 | 0 | — | — |
| 2002-02-08 | $13.52 | $49.07 | 454 | — | — |
| 2002-02-07 | $13.57 | $49.23 | 1,135 | — | — |
| 2002-02-06 | $13.44 | $48.75 | 227 | — | — |
| 2002-02-05 | $13.44 | $48.75 | 3,292 | — | — |
| 2002-02-04 | $13.22 | $47.95 | 454 | — | — |
| 2002-02-01 | $13.22 | $47.95 | 1,022 | — | — |
| 2002-01-31 | $13.22 | $47.95 | 568 | — | — |
| 2002-01-30 | $13.13 | $47.63 | 341 | — | — |
| 2002-01-29 | $13.04 | $47.31 | 795 | — | — |
| 2002-01-28 | $13.22 | $47.95 | 1,816 | — | — |
| 2002-01-25 | $13.24 | $48.05 | 114 | — | — |
| 2002-01-24 | $13.25 | $48.08 | 3,178 | — | — |
| 2002-01-23 | $13.22 | $47.95 | 6,697 | — | — |
| 2002-01-22 | $13.13 | $47.63 | 3,973 | — | — |
| 2002-01-18 | $13.04 | $47.31 | 0 | — | — |
| 2002-01-17 | $13.04 | $47.31 | 681 | — | — |
| 2002-01-16 | $13.13 | $47.63 | 0 | — | — |
| 2002-01-15 | $13.13 | $47.63 | 1,135 | — | — |
| 2002-01-14 | $13.00 | $47.16 | 114 | — | — |
| 2002-01-11 | $13.00 | $47.16 | 7,264 | — | — |
| 2002-01-10 | $13.22 | $47.95 | 114 | — | — |
| 2002-01-09 | $13.22 | $47.95 | 1,022 | — | — |
| 2002-01-08 | $13.22 | $47.95 | 114 | — | — |
| 2002-01-07 | $13.20 | $47.89 | 0 | — | — |
| 2002-01-04 | $13.20 | $47.89 | 1,362 | — | — |
| 2002-01-03 | $12.93 | $46.93 | 3,405 | — | — |
| 2002-01-02 | $13.22 | $47.95 | 454 | — | — |