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
- 1981-03-25 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 | $13.59 | $14.28 | 662,600 | — | — |
| 2002-12-30 | $13.55 | $14.21 | 745,200 | — | — |
| 2002-12-27 | $13.38 | $14.03 | 982,800 | — | — |
| 2002-12-26 | $13.84 | $14.51 | 379,000 | — | — |
| 2002-12-24 | $13.89 | $14.57 | 357,200 | — | — |
| 2002-12-23 | $14.07 | $14.75 | 779,800 | — | — |
| 2002-12-20 | $14.11 | $14.79 | 1,131,200 | — | — |
| 2002-12-19 | $13.83 | $14.50 | 1,049,200 | — | — |
| 2002-12-18 | $14.03 | $14.71 | 1,094,000 | — | — |
| 2002-12-17 | $14.29 | $14.98 | 974,600 | — | — |
| 2002-12-16 | $14.59 | $15.30 | 598,200 | — | — |
| 2002-12-13 | $14.12 | $14.81 | 978,800 | — | — |
| 2002-12-12 | $14.21 | $14.90 | 1,245,000 | — | — |
| 2002-12-11 | $14.50 | $15.21 | 1,353,800 | — | — |
| 2002-12-10 | $14.71 | $15.43 | 796,200 | — | — |
| 2002-12-09 | $14.29 | $14.99 | 1,340,200 | — | — |
| 2002-12-06 | $15.19 | $15.92 | 929,600 | — | — |
| 2002-12-05 | $15.37 | $16.11 | 1,186,200 | — | — |
| 2002-12-04 | $15.53 | $16.29 | 997,600 | — | — |
| 2002-12-03 | $15.53 | $16.29 | 687,400 | — | — |
| 2002-12-02 | $15.61 | $16.37 | 1,230,600 | — | — |
| 2002-11-29 | $15.93 | $16.71 | 431,000 | — | — |
| 2002-11-27 | $15.84 | $16.61 | 953,200 | — | — |
| 2002-11-26 | $15.06 | $15.79 | 1,290,000 | — | — |
| 2002-11-25 | $15.88 | $16.65 | 1,005,800 | — | — |
| 2002-11-22 | $15.73 | $16.50 | 1,527,400 | — | — |
| 2002-11-21 | $15.85 | $16.62 | 2,996,000 | — | — |
| 2002-11-20 | $14.25 | $14.94 | 636,400 | — | — |
| 2002-11-19 | $13.94 | $14.62 | 702,200 | — | — |
| 2002-11-18 | $13.83 | $14.50 | 938,400 | — | — |
| 2002-11-15 | $14.23 | $14.92 | 918,800 | — | — |
| 2002-11-14 | $14.06 | $14.74 | 876,200 | — | — |
| 2002-11-13 | $13.32 | $13.97 | 1,036,400 | — | — |
| 2002-11-12 | $13.46 | $14.11 | 804,800 | — | — |
| 2002-11-11 | $13.13 | $13.76 | 703,600 | — | — |
| 2002-11-08 | $13.72 | $14.39 | 1,012,000 | — | — |
| 2002-11-07 | $13.60 | $14.26 | 985,600 | — | — |
| 2002-11-06 | $14.28 | $14.98 | 878,600 | — | — |
| 2002-11-05 | $14.19 | $14.88 | 845,200 | — | — |
| 2002-11-04 | $14.06 | $14.75 | 1,992,400 | — | — |
| 2002-11-01 | $13.61 | $14.27 | 986,400 | — | — |
| 2002-10-31 | $13.35 | $14.00 | 1,038,400 | — | — |
| 2002-10-30 | $13.43 | $14.08 | 1,327,400 | — | — |
| 2002-10-29 | $13.51 | $14.17 | 1,302,600 | — | — |
| 2002-10-28 | $13.61 | $14.27 | 683,400 | — | — |
| 2002-10-25 | $14.01 | $14.69 | 698,800 | — | — |
| 2002-10-24 | $13.55 | $14.21 | 871,400 | — | — |
| 2002-10-23 | $13.59 | $14.25 | 1,070,400 | — | — |
| 2002-10-22 | $13.71 | $14.37 | 1,065,800 | — | — |
| 2002-10-21 | $14.01 | $14.69 | 1,017,800 | — | — |
| 2002-10-18 | $13.31 | $13.96 | 1,061,600 | — | — |
| 2002-10-17 | $13.69 | $14.35 | 1,329,000 | — | — |
| 2002-10-16 | $12.69 | $13.30 | 1,148,000 | — | — |
| 2002-10-15 | $13.03 | $13.66 | 1,519,000 | — | — |
| 2002-10-14 | $12.23 | $12.82 | 1,076,200 | — | — |
| 2002-10-11 | $11.82 | $12.40 | 1,687,200 | — | — |
| 2002-10-10 | $11.00 | $11.54 | 1,502,800 | — | — |
| 2002-10-09 | $10.15 | $10.64 | 2,213,000 | — | — |
| 2002-10-08 | $10.53 | $11.04 | 2,913,000 | — | — |
| 2002-10-07 | $9.52 | $9.98 | 1,713,600 | — | — |
| 2002-10-04 | $9.85 | $10.32 | 1,943,600 | — | — |
| 2002-10-03 | $10.25 | $10.75 | 2,798,600 | — | — |
| 2002-10-02 | $11.74 | $12.31 | 1,452,200 | — | — |
| 2002-10-01 | $12.50 | $13.10 | 1,135,200 | — | — |
| 2002-09-30 | $11.94 | $12.52 | 1,671,600 | — | — |
| 2002-09-27 | $12.18 | $12.77 | 1,289,600 | — | — |
| 2002-09-26 | $12.50 | $13.11 | 2,117,200 | — | — |
| 2002-09-25 | $12.50 | $13.10 | 2,676,000 | — | — |
| 2002-09-24 | $12.44 | $13.04 | 1,901,800 | — | — |
| 2002-09-23 | $12.88 | $13.50 | 1,282,000 | — | — |
| 2002-09-20 | $13.09 | $13.73 | 1,725,600 | — | — |
| 2002-09-19 | $13.19 | $13.83 | 1,544,000 | — | — |
| 2002-09-18 | $14.14 | $14.82 | 994,600 | — | — |
| 2002-09-17 | $14.46 | $15.16 | 447,200 | — | — |
| 2002-09-16 | $14.84 | $15.56 | 550,200 | — | — |
| 2002-09-13 | $14.89 | $15.62 | 632,800 | — | — |
| 2002-09-12 | $14.62 | $15.33 | 1,657,800 | — | — |
| 2002-09-11 | $14.96 | $15.68 | 537,000 | — | — |
| 2002-09-10 | $14.98 | $15.71 | 1,009,400 | — | — |
| 2002-09-09 | $14.75 | $15.46 | 614,400 | — | — |
| 2002-09-06 | $14.46 | $15.16 | 863,600 | — | — |
| 2002-09-05 | $13.77 | $14.44 | 909,200 | — | — |
| 2002-09-04 | $14.59 | $15.30 | 1,050,600 | — | — |
| 2002-09-03 | $13.79 | $14.46 | 1,099,000 | — | — |
| 2002-08-30 | $14.50 | $15.21 | 802,200 | — | — |
| 2002-08-29 | $15.03 | $15.76 | 1,299,000 | — | — |
| 2002-08-28 | $14.48 | $15.18 | 1,090,200 | — | — |
| 2002-08-27 | $14.79 | $15.51 | 1,330,600 | — | — |
| 2002-08-26 | $15.38 | $16.12 | 536,000 | — | — |
| 2002-08-23 | $14.91 | $15.63 | 697,600 | — | — |
| 2002-08-22 | $15.42 | $16.17 | 538,600 | — | — |
| 2002-08-21 | $15.32 | $16.06 | 844,600 | — | — |
| 2002-08-20 | $14.89 | $15.62 | 1,032,000 | — | — |
| 2002-08-19 | $15.18 | $15.91 | 740,400 | — | — |
| 2002-08-16 | $14.50 | $15.21 | 645,600 | — | — |
| 2002-08-15 | $14.09 | $14.78 | 1,052,400 | — | — |
| 2002-08-14 | $14.17 | $14.86 | 1,023,800 | — | — |
| 2002-08-13 | $13.25 | $13.90 | 1,244,800 | — | — |
| 2002-08-12 | $13.50 | $14.16 | 803,000 | — | — |
| 2002-08-09 | $13.38 | $14.03 | 756,400 | — | — |
| 2002-08-08 | $13.38 | $14.03 | 672,800 | — | — |
| 2002-08-07 | $12.68 | $13.29 | 871,800 | — | — |
| 2002-08-06 | $12.41 | $13.01 | 1,269,400 | — | — |
| 2002-08-05 | $12.01 | $12.59 | 848,400 | — | — |
| 2002-08-02 | $12.70 | $13.31 | 852,800 | — | — |
| 2002-08-01 | $12.88 | $13.50 | 682,800 | — | — |
| 2002-07-31 | $13.16 | $13.80 | 1,420,400 | — | — |
| 2002-07-30 | $13.47 | $14.13 | 1,246,200 | — | — |
| 2002-07-29 | $13.32 | $13.96 | 1,051,800 | — | — |
| 2002-07-26 | $12.35 | $12.95 | 930,000 | — | — |
| 2002-07-25 | $11.92 | $12.50 | 1,320,200 | — | — |
| 2002-07-24 | $12.13 | $12.72 | 1,743,400 | — | — |
| 2002-07-23 | $11.31 | $11.86 | 1,341,400 | — | — |
| 2002-07-22 | $11.68 | $12.25 | 1,352,600 | — | — |
| 2002-07-19 | $12.15 | $12.74 | 2,111,000 | — | — |
| 2002-07-18 | $12.29 | $12.88 | 1,252,000 | — | — |
| 2002-07-17 | $12.60 | $13.21 | 1,345,200 | — | — |
| 2002-07-16 | $13.00 | $13.63 | 1,016,400 | — | — |
| 2002-07-15 | $13.04 | $13.68 | 1,376,000 | — | — |
| 2002-07-12 | $13.20 | $13.84 | 1,690,400 | — | — |
| 2002-07-11 | $13.34 | $13.99 | 1,302,200 | — | — |
| 2002-07-10 | $13.06 | $13.70 | 1,621,400 | — | — |
| 2002-07-09 | $13.15 | $13.79 | 1,394,400 | — | — |
| 2002-07-08 | $13.43 | $14.08 | 873,600 | — | — |
| 2002-07-05 | $13.49 | $14.15 | 370,400 | — | — |
| 2002-07-03 | $12.87 | $13.49 | 1,103,800 | — | — |
| 2002-07-02 | $13.00 | $13.63 | 1,626,200 | — | — |
| 2002-07-01 | $13.42 | $14.07 | 1,177,400 | — | — |
| 2002-06-28 | $14.09 | $14.77 | 1,910,800 | — | — |
| 2002-06-27 | $14.25 | $14.94 | 1,048,000 | — | — |
| 2002-06-26 | $14.34 | $15.03 | 769,400 | — | — |
| 2002-06-25 | $14.41 | $15.11 | 1,477,200 | — | — |
| 2002-06-24 | $14.24 | $14.93 | 1,403,800 | — | — |
| 2002-06-21 | $14.23 | $14.92 | 1,582,600 | — | — |
| 2002-06-20 | $14.69 | $15.40 | 891,600 | — | — |
| 2002-06-19 | $14.84 | $15.56 | 779,800 | — | — |
| 2002-06-18 | $15.26 | $16.00 | 819,600 | — | — |
| 2002-06-17 | $15.43 | $16.18 | 819,600 | — | — |
| 2002-06-14 | $14.89 | $15.61 | 1,227,200 | — | — |
| 2002-06-13 | $14.48 | $15.18 | 958,400 | — | — |
| 2002-06-12 | $14.69 | $15.40 | 1,530,400 | — | — |
| 2002-06-11 | $15.00 | $15.73 | 1,473,800 | — | — |
| 2002-06-10 | $15.23 | $15.97 | 1,258,600 | — | — |
| 2002-06-07 | $15.30 | $16.04 | 2,754,200 | — | — |
| 2002-06-06 | $14.81 | $15.53 | 3,034,600 | — | — |
| 2002-06-05 | $16.03 | $16.81 | 819,000 | — | — |
| 2002-06-04 | $15.88 | $16.65 | 1,221,400 | — | — |
| 2002-06-03 | $16.10 | $16.88 | 966,400 | — | — |
| 2002-05-31 | $16.50 | $17.30 | 737,600 | — | — |
| 2002-05-30 | $16.48 | $17.28 | 984,200 | — | — |
| 2002-05-29 | $16.57 | $17.38 | 744,600 | — | — |
| 2002-05-28 | $16.50 | $17.30 | 1,148,600 | — | — |
| 2002-05-24 | $16.61 | $17.41 | 1,239,800 | — | — |
| 2002-05-23 | $16.78 | $17.59 | 1,295,800 | — | — |
| 2002-05-22 | $16.64 | $17.41 | 2,043,200 | — | — |
| 2002-05-21 | $16.64 | $17.41 | 594,200 | — | — |
| 2002-05-20 | $16.91 | $17.70 | 467,400 | — | — |
| 2002-05-17 | $17.63 | $18.46 | 909,200 | — | — |
| 2002-05-16 | $17.39 | $18.20 | 832,800 | — | — |
| 2002-05-15 | $17.88 | $18.72 | 1,205,400 | — | — |
| 2002-05-14 | $17.88 | $18.72 | 958,000 | — | — |
| 2002-05-13 | $17.17 | $17.97 | 1,222,000 | — | — |
| 2002-05-10 | $16.97 | $17.76 | 1,100,800 | — | — |
| 2002-05-09 | $17.01 | $17.81 | 1,377,000 | — | — |
| 2002-05-08 | $17.08 | $17.87 | 1,271,000 | — | — |
| 2002-05-07 | $16.48 | $17.25 | 876,400 | — | — |
| 2002-05-06 | $16.46 | $17.23 | 1,054,200 | — | — |
| 2002-05-03 | $17.06 | $17.86 | 1,091,600 | — | — |
| 2002-05-02 | $17.05 | $17.85 | 1,941,600 | — | — |
| 2002-05-01 | $16.82 | $17.61 | 1,467,400 | — | — |
| 2002-04-30 | $16.84 | $17.63 | 2,359,600 | — | — |
| 2002-04-29 | $16.89 | $17.68 | 1,455,800 | — | — |
| 2002-04-26 | $17.03 | $17.82 | 1,675,200 | — | — |
| 2002-04-25 | $17.17 | $17.97 | 1,442,000 | — | — |
| 2002-04-24 | $17.03 | $17.82 | 2,736,400 | — | — |
| 2002-04-23 | $17.42 | $18.24 | 1,964,000 | — | — |
| 2002-04-22 | $17.12 | $17.92 | 2,630,400 | — | — |
| 2002-04-19 | $18.07 | $18.92 | 2,375,600 | — | — |
| 2002-04-18 | $18.37 | $19.23 | 3,732,800 | — | — |
| 2002-04-17 | $19.51 | $20.43 | 1,614,000 | — | — |
| 2002-04-16 | $20.22 | $21.16 | 537,200 | — | — |
| 2002-04-15 | $19.89 | $20.82 | 603,000 | — | — |
| 2002-04-12 | $19.65 | $20.57 | 677,600 | — | — |
| 2002-04-11 | $19.33 | $20.23 | 768,200 | — | — |
| 2002-04-10 | $19.73 | $20.65 | 1,030,400 | — | — |
| 2002-04-09 | $20.12 | $21.06 | 574,200 | — | — |
| 2002-04-08 | $20.11 | $21.05 | 1,229,000 | — | — |
| 2002-04-05 | $20.00 | $20.94 | 483,800 | — | — |
| 2002-04-04 | $20.07 | $21.01 | 1,047,200 | — | — |
| 2002-04-03 | $20.45 | $21.41 | 608,600 | — | — |
| 2002-04-02 | $20.96 | $21.94 | 972,600 | — | — |
| 2002-04-01 | $21.27 | $22.27 | 770,800 | — | — |
| 2002-03-28 | $21.41 | $22.41 | 1,155,800 | — | — |
| 2002-03-27 | $20.78 | $21.75 | 605,200 | — | — |
| 2002-03-26 | $20.41 | $21.37 | 966,000 | — | — |
| 2002-03-25 | $20.23 | $21.17 | 822,000 | — | — |
| 2002-03-22 | $20.33 | $21.29 | 793,200 | — | — |
| 2002-03-21 | $20.58 | $21.54 | 1,060,000 | — | — |
| 2002-03-20 | $20.34 | $21.29 | 783,200 | — | — |
| 2002-03-19 | $20.45 | $21.40 | 867,600 | — | — |
| 2002-03-18 | $20.48 | $21.43 | 1,106,200 | — | — |
| 2002-03-15 | $20.72 | $21.69 | 986,200 | — | — |
| 2002-03-14 | $20.60 | $21.56 | 419,800 | — | — |
| 2002-03-13 | $20.74 | $21.71 | 665,600 | — | — |
| 2002-03-12 | $21.16 | $22.15 | 468,000 | — | — |
| 2002-03-11 | $21.45 | $22.45 | 429,600 | — | — |
| 2002-03-08 | $21.33 | $22.33 | 1,077,200 | — | — |
| 2002-03-07 | $21.29 | $22.29 | 566,200 | — | — |
| 2002-03-06 | $21.40 | $22.40 | 863,600 | — | — |
| 2002-03-05 | $20.72 | $21.69 | 941,400 | — | — |
| 2002-03-04 | $20.81 | $21.78 | 954,000 | — | — |
| 2002-03-01 | $20.10 | $21.04 | 571,000 | — | — |
| 2002-02-28 | $19.85 | $20.78 | 732,600 | — | — |
| 2002-02-27 | $20.05 | $20.99 | 593,200 | — | — |
| 2002-02-26 | $19.98 | $20.91 | 1,543,400 | — | — |
| 2002-02-25 | $19.59 | $20.51 | 1,064,000 | — | — |
| 2002-02-22 | $19.37 | $20.27 | 1,835,200 | — | — |
| 2002-02-21 | $18.22 | $19.07 | 1,160,400 | — | — |
| 2002-02-20 | $18.56 | $19.42 | 1,476,600 | — | — |
| 2002-02-19 | $18.56 | $19.42 | 675,800 | — | — |
| 2002-02-15 | $19.18 | $20.08 | 872,400 | — | — |
| 2002-02-14 | $19.37 | $20.28 | 558,800 | — | — |
| 2002-02-13 | $19.57 | $20.49 | 756,000 | — | — |
| 2002-02-12 | $19.20 | $20.10 | 791,800 | — | — |
| 2002-02-11 | $19.45 | $20.36 | 495,800 | — | — |
| 2002-02-08 | $19.37 | $20.27 | 731,600 | — | — |
| 2002-02-07 | $19.00 | $19.88 | 1,354,400 | — | — |
| 2002-02-06 | $19.08 | $19.97 | 1,470,000 | — | — |
| 2002-02-05 | $19.61 | $20.53 | 1,835,800 | — | — |
| 2002-02-04 | $19.45 | $20.36 | 699,600 | — | — |
| 2002-02-01 | $20.16 | $21.10 | 720,600 | — | — |
| 2002-01-31 | $20.19 | $21.14 | 873,000 | — | — |
| 2002-01-30 | $19.53 | $20.44 | 809,400 | — | — |
| 2002-01-29 | $19.36 | $20.26 | 1,062,200 | — | — |
| 2002-01-28 | $20.36 | $21.31 | 1,060,000 | — | — |
| 2002-01-25 | $20.86 | $21.84 | 1,320,000 | — | — |
| 2002-01-24 | $21.20 | $22.19 | 3,273,200 | — | — |
| 2002-01-23 | $20.86 | $21.83 | 2,101,400 | — | — |
| 2002-01-22 | $19.61 | $20.52 | 1,103,800 | — | — |
| 2002-01-18 | $19.41 | $20.32 | 616,600 | — | — |
| 2002-01-17 | $19.92 | $20.85 | 670,400 | — | — |
| 2002-01-16 | $19.68 | $20.61 | 1,317,000 | — | — |
| 2002-01-15 | $20.34 | $21.29 | 665,600 | — | — |
| 2002-01-14 | $20.29 | $21.24 | 749,200 | — | — |
| 2002-01-11 | $20.71 | $21.67 | 790,800 | — | — |
| 2002-01-10 | $21.25 | $22.25 | 861,600 | — | — |
| 2002-01-09 | $21.00 | $21.98 | 1,547,400 | — | — |
| 2002-01-08 | $21.12 | $22.11 | 1,685,000 | — | — |
| 2002-01-07 | $22.10 | $23.13 | 2,062,800 | — | — |
| 2002-01-04 | $22.88 | $23.95 | 681,200 | — | — |
| 2002-01-03 | $22.33 | $23.37 | 1,619,400 | — | — |
| 2002-01-02 | $22.23 | $23.27 | 734,600 | — | — |