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 | $16.11 | $16.18 | 741,100 | — | — |
| 2002-12-30 | $15.64 | $15.71 | 592,600 | — | — |
| 2002-12-27 | $15.69 | $15.76 | 441,800 | — | — |
| 2002-12-26 | $16.06 | $16.13 | 1,462,400 | — | — |
| 2002-12-24 | $15.76 | $15.83 | 509,000 | — | — |
| 2002-12-23 | $15.75 | $15.82 | 841,000 | — | — |
| 2002-12-20 | $15.85 | $15.92 | 1,165,900 | — | — |
| 2002-12-19 | $15.99 | $16.06 | 935,800 | — | — |
| 2002-12-18 | $16.11 | $16.18 | 919,000 | — | — |
| 2002-12-17 | $16.15 | $16.22 | 1,118,800 | — | — |
| 2002-12-16 | $16.25 | $16.32 | 2,033,400 | — | — |
| 2002-12-13 | $16.53 | $16.60 | 1,378,700 | — | — |
| 2002-12-12 | $16.82 | $16.90 | 1,013,100 | — | — |
| 2002-12-11 | $16.90 | $16.98 | 850,300 | — | — |
| 2002-12-10 | $17.32 | $17.40 | 826,600 | — | — |
| 2002-12-09 | $17.10 | $17.18 | 1,130,200 | — | — |
| 2002-12-06 | $18.00 | $18.08 | 904,900 | — | — |
| 2002-12-05 | $18.45 | $18.53 | 534,800 | — | — |
| 2002-12-04 | $18.75 | $18.83 | 1,226,000 | — | — |
| 2002-12-03 | $18.78 | $18.86 | 613,300 | — | — |
| 2002-12-02 | $19.69 | $19.78 | 818,200 | — | — |
| 2002-11-29 | $19.65 | $19.74 | 215,400 | — | — |
| 2002-11-27 | $19.91 | $20.00 | 740,200 | — | — |
| 2002-11-26 | $18.75 | $18.83 | 897,400 | — | — |
| 2002-11-25 | $19.89 | $19.98 | 973,900 | — | — |
| 2002-11-22 | $20.15 | $20.24 | 1,419,300 | — | — |
| 2002-11-21 | $20.64 | $20.73 | 2,125,300 | — | — |
| 2002-11-20 | $18.49 | $18.57 | 595,600 | — | — |
| 2002-11-19 | $17.77 | $17.85 | 662,500 | — | — |
| 2002-11-18 | $17.87 | $17.95 | 957,000 | — | — |
| 2002-11-15 | $17.47 | $17.55 | 739,500 | — | — |
| 2002-11-14 | $17.62 | $17.70 | 402,000 | — | — |
| 2002-11-13 | $17.05 | $17.13 | 544,700 | — | — |
| 2002-11-12 | $16.70 | $16.78 | 647,500 | — | — |
| 2002-11-11 | $16.41 | $16.48 | 518,300 | — | — |
| 2002-11-08 | $16.94 | $17.02 | 397,600 | — | — |
| 2002-11-07 | $17.10 | $17.18 | 953,500 | — | — |
| 2002-11-06 | $17.61 | $17.69 | 1,048,500 | — | — |
| 2002-11-05 | $17.65 | $17.73 | 567,200 | — | — |
| 2002-11-04 | $17.45 | $17.53 | 799,900 | — | — |
| 2002-11-01 | $17.20 | $17.28 | 848,300 | — | — |
| 2002-10-31 | $16.70 | $16.78 | 847,700 | — | — |
| 2002-10-30 | $16.95 | $17.03 | 1,206,900 | — | — |
| 2002-10-29 | $16.80 | $16.88 | 808,000 | — | — |
| 2002-10-28 | $17.13 | $17.21 | 884,900 | — | — |
| 2002-10-25 | $17.61 | $17.69 | 1,049,200 | — | — |
| 2002-10-24 | $17.63 | $17.71 | 2,330,500 | — | — |
| 2002-10-23 | $16.33 | $16.40 | 722,500 | — | — |
| 2002-10-22 | $16.20 | $16.27 | 1,317,500 | — | — |
| 2002-10-21 | $16.40 | $16.47 | 840,600 | — | — |
| 2002-10-18 | $15.72 | $15.79 | 1,789,600 | — | — |
| 2002-10-17 | $15.55 | $15.62 | 2,476,400 | — | — |
| 2002-10-16 | $13.80 | $13.86 | 2,368,900 | — | — |
| 2002-10-15 | $14.55 | $14.62 | 1,618,100 | — | — |
| 2002-10-14 | $13.19 | $13.25 | 696,000 | — | — |
| 2002-10-11 | $13.06 | $13.12 | 1,310,700 | — | — |
| 2002-10-10 | $12.47 | $12.53 | 1,264,100 | — | — |
| 2002-10-09 | $12.06 | $12.11 | 1,156,200 | — | — |
| 2002-10-08 | $12.65 | $12.71 | 2,223,100 | — | — |
| 2002-10-07 | $12.22 | $12.27 | 1,316,800 | — | — |
| 2002-10-04 | $13.16 | $13.22 | 1,331,200 | — | — |
| 2002-10-03 | $14.59 | $14.66 | 993,200 | — | — |
| 2002-10-02 | $14.15 | $14.21 | 1,116,000 | — | — |
| 2002-10-01 | $15.65 | $15.72 | 1,222,600 | — | — |
| 2002-09-30 | $15.87 | $15.94 | 1,253,100 | — | — |
| 2002-09-27 | $16.32 | $16.39 | 679,300 | — | — |
| 2002-09-26 | $16.86 | $16.94 | 705,800 | — | — |
| 2002-09-25 | $16.05 | $16.12 | 648,400 | — | — |
| 2002-09-24 | $15.66 | $15.73 | 991,100 | — | — |
| 2002-09-23 | $16.38 | $16.45 | 461,900 | — | — |
| 2002-09-20 | $16.66 | $16.73 | 881,800 | — | — |
| 2002-09-19 | $16.11 | $16.18 | 639,200 | — | — |
| 2002-09-18 | $16.66 | $16.73 | 366,600 | — | — |
| 2002-09-17 | $16.80 | $16.88 | 701,300 | — | — |
| 2002-09-16 | $16.70 | $16.78 | 533,600 | — | — |
| 2002-09-13 | $16.77 | $16.85 | 422,100 | — | — |
| 2002-09-12 | $16.77 | $16.85 | 582,700 | — | — |
| 2002-09-11 | $17.30 | $17.38 | 433,100 | — | — |
| 2002-09-10 | $17.14 | $17.22 | 651,300 | — | — |
| 2002-09-09 | $17.13 | $17.21 | 699,600 | — | — |
| 2002-09-06 | $17.01 | $17.09 | 790,500 | — | — |
| 2002-09-05 | $16.00 | $16.07 | 637,700 | — | — |
| 2002-09-04 | $16.81 | $16.89 | 637,000 | — | — |
| 2002-09-03 | $16.58 | $16.65 | 1,044,100 | — | — |
| 2002-08-30 | $17.32 | $17.40 | 558,800 | — | — |
| 2002-08-29 | $17.40 | $17.48 | 672,500 | — | — |
| 2002-08-28 | $17.76 | $17.84 | 523,300 | — | — |
| 2002-08-27 | $18.18 | $18.26 | 646,500 | — | — |
| 2002-08-26 | $18.50 | $18.58 | 438,200 | — | — |
| 2002-08-23 | $18.28 | $18.36 | 551,800 | — | — |
| 2002-08-22 | $18.85 | $18.93 | 582,800 | — | — |
| 2002-08-21 | $18.00 | $18.08 | 862,700 | — | — |
| 2002-08-20 | $18.06 | $18.14 | 771,900 | — | — |
| 2002-08-19 | $18.38 | $18.46 | 1,229,600 | — | — |
| 2002-08-16 | $18.00 | $18.08 | 788,500 | — | — |
| 2002-08-15 | $18.20 | $18.28 | 1,163,100 | — | — |
| 2002-08-14 | $17.63 | $17.71 | 921,500 | — | — |
| 2002-08-13 | $17.64 | $17.72 | 685,100 | — | — |
| 2002-08-12 | $17.80 | $17.88 | 890,800 | — | — |
| 2002-08-09 | $18.22 | $18.30 | 763,500 | — | — |
| 2002-08-08 | $17.76 | $17.84 | 1,467,100 | — | — |
| 2002-08-07 | $17.50 | $17.58 | 1,506,000 | — | — |
| 2002-08-06 | $17.97 | $18.05 | 803,200 | — | — |
| 2002-08-05 | $17.23 | $17.31 | 1,087,900 | — | — |
| 2002-08-02 | $17.94 | $18.02 | 1,272,600 | — | — |
| 2002-08-01 | $19.45 | $19.54 | 833,600 | — | — |
| 2002-07-31 | $19.95 | $20.04 | 687,700 | — | — |
| 2002-07-30 | $20.00 | $20.09 | 990,700 | — | — |
| 2002-07-29 | $20.57 | $20.66 | 1,255,600 | — | — |
| 2002-07-26 | $18.52 | $18.60 | 771,300 | — | — |
| 2002-07-25 | $18.65 | $18.73 | 1,247,600 | — | — |
| 2002-07-24 | $18.41 | $18.49 | 1,275,000 | — | — |
| 2002-07-23 | $19.00 | $19.09 | 907,900 | — | — |
| 2002-07-22 | $18.78 | $18.86 | 899,900 | — | — |
| 2002-07-19 | $19.24 | $19.33 | 2,101,600 | — | — |
| 2002-07-18 | $21.01 | $21.10 | 1,568,200 | — | — |
| 2002-07-17 | $22.90 | $23.00 | 1,032,900 | — | — |
| 2002-07-16 | $21.66 | $21.76 | 794,100 | — | — |
| 2002-07-15 | $22.97 | $23.07 | 992,600 | — | — |
| 2002-07-12 | $23.01 | $23.11 | 549,400 | — | — |
| 2002-07-11 | $23.19 | $23.29 | 615,100 | — | — |
| 2002-07-10 | $23.11 | $23.21 | 602,300 | — | — |
| 2002-07-09 | $23.90 | $24.01 | 450,000 | — | — |
| 2002-07-08 | $24.31 | $24.42 | 783,000 | — | — |
| 2002-07-05 | $24.46 | $24.57 | 266,700 | — | — |
| 2002-07-03 | $22.93 | $23.03 | 807,800 | — | — |
| 2002-07-02 | $23.05 | $23.15 | 930,600 | — | — |
| 2002-07-01 | $23.09 | $23.19 | 652,400 | — | — |
| 2002-06-28 | $23.30 | $23.40 | 746,700 | — | — |
| 2002-06-27 | $22.70 | $22.80 | 1,184,000 | — | — |
| 2002-06-26 | $22.35 | $22.45 | 1,262,200 | — | — |
| 2002-06-25 | $23.31 | $23.41 | 628,200 | — | — |
| 2002-06-24 | $23.71 | $23.82 | 371,000 | — | — |
| 2002-06-21 | $23.89 | $24.00 | 636,000 | — | — |
| 2002-06-20 | $23.88 | $23.99 | 552,400 | — | — |
| 2002-06-19 | $24.20 | $24.31 | 767,700 | — | — |
| 2002-06-18 | $24.17 | $24.28 | 523,000 | — | — |
| 2002-06-17 | $24.08 | $24.19 | 576,600 | — | — |
| 2002-06-14 | $23.48 | $23.59 | 552,600 | — | — |
| 2002-06-13 | $23.36 | $23.46 | 342,400 | — | — |
| 2002-06-12 | $23.82 | $23.93 | 750,900 | — | — |
| 2002-06-11 | $24.14 | $24.25 | 1,084,000 | — | — |
| 2002-06-10 | $23.65 | $23.76 | 393,300 | — | — |
| 2002-06-07 | $23.50 | $23.61 | 522,200 | — | — |
| 2002-06-06 | $23.56 | $23.67 | 821,800 | — | — |
| 2002-06-05 | $23.46 | $23.57 | 495,000 | — | — |
| 2002-06-04 | $23.12 | $23.22 | 1,116,200 | — | — |
| 2002-06-03 | $23.26 | $23.36 | 1,215,000 | — | — |
| 2002-05-31 | $24.68 | $24.79 | 358,900 | — | — |
| 2002-05-30 | $24.53 | $24.64 | 573,200 | — | — |
| 2002-05-29 | $24.42 | $24.53 | 587,700 | — | — |
| 2002-05-28 | $24.95 | $25.06 | 872,900 | — | — |
| 2002-05-24 | $25.35 | $25.46 | 545,300 | — | — |
| 2002-05-23 | $26.00 | $26.12 | 402,900 | — | — |
| 2002-05-22 | $25.86 | $25.98 | 350,500 | — | — |
| 2002-05-21 | $26.38 | $26.50 | 530,400 | — | — |
| 2002-05-20 | $26.27 | $26.39 | 389,900 | — | — |
| 2002-05-17 | $26.74 | $26.86 | 289,100 | — | — |
| 2002-05-16 | $26.81 | $26.93 | 383,100 | — | — |
| 2002-05-15 | $26.49 | $26.61 | 737,000 | — | — |
| 2002-05-14 | $26.50 | $26.62 | 723,900 | — | — |
| 2002-05-13 | $26.03 | $26.15 | 548,500 | — | — |
| 2002-05-10 | $24.85 | $24.96 | 525,500 | — | — |
| 2002-05-09 | $25.09 | $25.20 | 774,500 | — | — |
| 2002-05-08 | $25.00 | $25.11 | 1,336,500 | — | — |
| 2002-05-07 | $24.78 | $24.89 | 1,007,400 | — | — |
| 2002-05-06 | $25.54 | $25.65 | 407,100 | — | — |
| 2002-05-03 | $26.02 | $26.14 | 829,900 | — | — |
| 2002-05-02 | $26.37 | $26.49 | 511,700 | — | — |
| 2002-05-01 | $26.56 | $26.68 | 933,700 | — | — |
| 2002-04-30 | $26.26 | $26.38 | 460,000 | — | — |
| 2002-04-29 | $25.93 | $26.05 | 536,300 | — | — |
| 2002-04-26 | $26.20 | $26.32 | 353,100 | — | — |
| 2002-04-25 | $26.30 | $26.42 | 823,100 | — | — |
| 2002-04-24 | $26.20 | $26.32 | 478,700 | — | — |
| 2002-04-23 | $26.12 | $26.24 | 552,500 | — | — |
| 2002-04-22 | $25.75 | $25.87 | 681,700 | — | — |
| 2002-04-19 | $26.00 | $26.12 | 576,400 | — | — |
| 2002-04-18 | $26.33 | $26.45 | 545,000 | — | — |
| 2002-04-17 | $26.70 | $26.82 | 1,450,700 | — | — |
| 2002-04-16 | $28.35 | $28.48 | 516,100 | — | — |
| 2002-04-15 | $27.50 | $27.62 | 378,800 | — | — |
| 2002-04-12 | $27.60 | $27.72 | 290,300 | — | — |
| 2002-04-11 | $26.99 | $27.11 | 349,800 | — | — |
| 2002-04-10 | $27.63 | $27.75 | 546,500 | — | — |
| 2002-04-09 | $26.75 | $26.87 | 765,500 | — | — |
| 2002-04-08 | $26.18 | $26.30 | 825,700 | — | — |
| 2002-04-05 | $25.51 | $25.62 | 870,300 | — | — |
| 2002-04-04 | $25.41 | $25.52 | 856,100 | — | — |
| 2002-04-03 | $25.99 | $26.11 | 3,090,500 | — | — |
| 2002-04-02 | $28.46 | $28.59 | 366,600 | — | — |
| 2002-04-01 | $29.00 | $29.13 | 398,000 | — | — |
| 2002-03-28 | $29.52 | $29.65 | 355,300 | — | — |
| 2002-03-27 | $29.50 | $29.63 | 323,900 | — | — |
| 2002-03-26 | $29.57 | $29.70 | 325,400 | — | — |
| 2002-03-25 | $28.61 | $28.74 | 300,600 | — | — |
| 2002-03-22 | $29.28 | $29.41 | 768,100 | — | — |
| 2002-03-21 | $29.16 | $29.29 | 230,600 | — | — |
| 2002-03-20 | $29.50 | $29.63 | 407,300 | — | — |
| 2002-03-19 | $29.49 | $29.62 | 360,100 | — | — |
| 2002-03-18 | $29.62 | $29.75 | 426,300 | — | — |
| 2002-03-15 | $29.56 | $29.69 | 487,200 | — | — |
| 2002-03-14 | $29.10 | $29.23 | 708,800 | — | — |
| 2002-03-13 | $30.00 | $30.13 | 815,900 | — | — |
| 2002-03-12 | $30.32 | $30.46 | 902,900 | — | — |
| 2002-03-11 | $30.81 | $30.95 | 1,064,500 | — | — |
| 2002-03-08 | $29.82 | $29.95 | 2,993,400 | — | — |
| 2002-03-07 | $29.25 | $29.38 | 895,200 | — | — |
| 2002-03-06 | $29.02 | $29.15 | 843,400 | — | — |
| 2002-03-05 | $27.68 | $27.80 | 743,600 | — | — |
| 2002-03-04 | $27.73 | $27.85 | 744,000 | — | — |
| 2002-03-01 | $26.50 | $26.62 | 466,700 | — | — |
| 2002-02-28 | $26.01 | $26.13 | 471,900 | — | — |
| 2002-02-27 | $25.94 | $26.06 | 292,200 | — | — |
| 2002-02-26 | $25.72 | $25.84 | 551,700 | — | — |
| 2002-02-25 | $25.60 | $25.71 | 717,300 | — | — |
| 2002-02-22 | $25.69 | $25.81 | 529,600 | — | — |
| 2002-02-21 | $25.08 | $25.19 | 683,500 | — | — |
| 2002-02-20 | $25.77 | $25.89 | 347,100 | — | — |
| 2002-02-19 | $25.64 | $25.76 | 333,500 | — | — |
| 2002-02-15 | $26.06 | $26.18 | 258,300 | — | — |
| 2002-02-14 | $26.39 | $26.51 | 344,300 | — | — |
| 2002-02-13 | $26.37 | $26.49 | 608,900 | — | — |
| 2002-02-12 | $25.65 | $25.77 | 349,400 | — | — |
| 2002-02-11 | $25.72 | $25.84 | 448,100 | — | — |
| 2002-02-08 | $24.68 | $24.79 | 534,800 | — | — |
| 2002-02-07 | $24.21 | $24.32 | 651,900 | — | — |
| 2002-02-06 | $24.70 | $24.81 | 750,200 | — | — |
| 2002-02-05 | $25.00 | $25.11 | 689,400 | — | — |
| 2002-02-04 | $25.30 | $25.41 | 532,000 | — | — |
| 2002-02-01 | $26.01 | $26.13 | 405,400 | — | — |
| 2002-01-31 | $26.22 | $26.34 | 701,000 | — | — |
| 2002-01-30 | $25.35 | $25.46 | 560,600 | — | — |
| 2002-01-29 | $25.05 | $25.16 | 836,200 | — | — |
| 2002-01-28 | $25.11 | $25.22 | 394,200 | — | — |
| 2002-01-25 | $24.70 | $24.81 | 945,100 | — | — |
| 2002-01-24 | $25.17 | $25.28 | 474,100 | — | — |
| 2002-01-23 | $24.50 | $24.61 | 1,795,200 | — | — |
| 2002-01-22 | $24.48 | $24.59 | 731,100 | — | — |
| 2002-01-18 | $24.17 | $24.28 | 942,700 | — | — |
| 2002-01-17 | $24.41 | $24.52 | 544,900 | — | — |
| 2002-01-16 | $24.92 | $25.03 | 411,800 | — | — |
| 2002-01-15 | $24.94 | $25.05 | 602,800 | — | — |
| 2002-01-14 | $25.22 | $25.33 | 334,000 | — | — |
| 2002-01-11 | $25.55 | $25.66 | 546,900 | — | — |
| 2002-01-10 | $25.85 | $25.97 | 510,700 | — | — |
| 2002-01-09 | $26.37 | $26.49 | 538,300 | — | — |
| 2002-01-08 | $26.83 | $26.95 | 408,000 | — | — |
| 2002-01-07 | $27.10 | $27.22 | 360,500 | — | — |
| 2002-01-04 | $27.63 | $27.75 | 576,500 | — | — |
| 2002-01-03 | $26.89 | $27.01 | 324,600 | — | — |
| 2002-01-02 | $26.50 | $26.62 | 478,600 | — | — |