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
- 1986-06-26 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 | $13.07 | $14.42 | 483,600 | — | — |
| 2002-12-30 | $12.52 | $13.81 | 247,400 | — | — |
| 2002-12-27 | $12.69 | $14.00 | 490,300 | — | — |
| 2002-12-26 | $12.72 | $14.01 | 300,600 | — | — |
| 2002-12-24 | $12.65 | $13.93 | 378,400 | — | — |
| 2002-12-23 | $12.78 | $14.07 | 396,200 | — | — |
| 2002-12-20 | $13.17 | $14.50 | 437,000 | — | — |
| 2002-12-19 | $13.05 | $14.37 | 528,500 | — | — |
| 2002-12-18 | $13.53 | $14.90 | 868,200 | — | — |
| 2002-12-17 | $13.75 | $15.14 | 612,200 | — | — |
| 2002-12-16 | $13.65 | $15.03 | 774,100 | — | — |
| 2002-12-13 | $13.49 | $14.86 | 1,096,000 | — | — |
| 2002-12-12 | $13.80 | $15.20 | 775,200 | — | — |
| 2002-12-11 | $13.86 | $15.26 | 806,800 | — | — |
| 2002-12-10 | $13.95 | $15.36 | 1,124,900 | — | — |
| 2002-12-09 | $13.87 | $15.27 | 405,900 | — | — |
| 2002-12-06 | $14.01 | $15.43 | 725,600 | — | — |
| 2002-12-05 | $14.07 | $15.49 | 1,219,000 | — | — |
| 2002-12-04 | $13.00 | $14.32 | 1,281,100 | — | — |
| 2002-12-03 | $13.00 | $14.32 | 773,400 | — | — |
| 2002-12-02 | $13.75 | $15.14 | 1,058,800 | — | — |
| 2002-11-29 | $13.61 | $14.99 | 357,000 | — | — |
| 2002-11-27 | $14.50 | $15.97 | 317,100 | — | — |
| 2002-11-26 | $14.08 | $15.51 | 598,200 | — | — |
| 2002-11-25 | $15.14 | $16.67 | 616,400 | — | — |
| 2002-11-22 | $15.40 | $16.96 | 415,500 | — | — |
| 2002-11-21 | $15.84 | $17.44 | 959,600 | — | — |
| 2002-11-20 | $14.25 | $15.69 | 1,314,800 | — | — |
| 2002-11-19 | $14.94 | $16.45 | 774,700 | — | — |
| 2002-11-18 | $15.88 | $17.49 | 990,500 | — | — |
| 2002-11-15 | $15.44 | $17.00 | 2,407,000 | — | — |
| 2002-11-14 | $17.31 | $19.06 | 520,600 | — | — |
| 2002-11-13 | $17.05 | $18.78 | 541,700 | — | — |
| 2002-11-12 | $17.03 | $18.75 | 456,600 | — | — |
| 2002-11-11 | $17.23 | $18.97 | 412,600 | — | — |
| 2002-11-08 | $17.58 | $19.36 | 591,100 | — | — |
| 2002-11-07 | $18.50 | $20.37 | 1,148,100 | — | — |
| 2002-11-06 | $20.14 | $22.18 | 2,040,300 | — | — |
| 2002-11-05 | $16.58 | $18.26 | 651,900 | — | — |
| 2002-11-04 | $16.33 | $17.98 | 1,246,400 | — | — |
| 2002-11-01 | $15.37 | $16.93 | 561,200 | — | — |
| 2002-10-31 | $15.17 | $16.71 | 329,100 | — | — |
| 2002-10-30 | $15.39 | $16.95 | 743,700 | — | — |
| 2002-10-29 | $15.45 | $17.01 | 481,700 | — | — |
| 2002-10-28 | $15.52 | $17.09 | 359,900 | — | — |
| 2002-10-25 | $15.57 | $17.15 | 382,800 | — | — |
| 2002-10-24 | $15.29 | $16.84 | 635,000 | — | — |
| 2002-10-23 | $15.50 | $17.07 | 641,400 | — | — |
| 2002-10-22 | $15.33 | $16.88 | 668,200 | — | — |
| 2002-10-21 | $15.61 | $17.19 | 579,500 | — | — |
| 2002-10-18 | $15.19 | $16.73 | 667,300 | — | — |
| 2002-10-17 | $15.30 | $16.85 | 764,700 | — | — |
| 2002-10-16 | $14.12 | $15.55 | 624,400 | — | — |
| 2002-10-15 | $14.01 | $15.43 | 1,359,700 | — | — |
| 2002-10-14 | $12.23 | $13.47 | 312,500 | — | — |
| 2002-10-11 | $12.31 | $13.56 | 435,500 | — | — |
| 2002-10-10 | $11.99 | $13.20 | 536,900 | — | — |
| 2002-10-09 | $11.43 | $12.59 | 494,900 | — | — |
| 2002-10-08 | $12.20 | $13.44 | 575,600 | — | — |
| 2002-10-07 | $11.96 | $13.17 | 376,300 | — | — |
| 2002-10-04 | $12.12 | $13.35 | 307,400 | — | — |
| 2002-10-03 | $12.36 | $13.61 | 394,100 | — | — |
| 2002-10-02 | $12.77 | $14.06 | 518,100 | — | — |
| 2002-10-01 | $13.53 | $14.90 | 1,019,600 | — | — |
| 2002-09-30 | $13.10 | $14.43 | 664,600 | — | — |
| 2002-09-27 | $12.90 | $14.21 | 722,800 | — | — |
| 2002-09-26 | $13.35 | $14.70 | 841,900 | — | — |
| 2002-09-25 | $12.30 | $13.52 | 862,300 | — | — |
| 2002-09-24 | $11.78 | $12.95 | 945,000 | — | — |
| 2002-09-23 | $12.27 | $13.49 | 805,500 | — | — |
| 2002-09-20 | $12.17 | $13.38 | 582,300 | — | — |
| 2002-09-19 | $12.41 | $13.64 | 865,800 | — | — |
| 2002-09-18 | $13.15 | $14.46 | 641,900 | — | — |
| 2002-09-17 | $13.24 | $14.56 | 1,858,000 | — | — |
| 2002-09-16 | $14.55 | $16.00 | 304,300 | — | — |
| 2002-09-13 | $14.55 | $16.00 | 289,600 | — | — |
| 2002-09-12 | $14.90 | $16.38 | 443,700 | — | — |
| 2002-09-11 | $15.32 | $16.84 | 321,200 | — | — |
| 2002-09-10 | $15.19 | $16.70 | 853,100 | — | — |
| 2002-09-09 | $14.75 | $16.22 | 637,200 | — | — |
| 2002-09-06 | $13.88 | $15.26 | 941,400 | — | — |
| 2002-09-05 | $13.93 | $15.32 | 833,800 | — | — |
| 2002-09-04 | $14.85 | $16.33 | 546,200 | — | — |
| 2002-09-03 | $14.85 | $16.33 | 752,200 | — | — |
| 2002-08-30 | $15.58 | $17.13 | 372,900 | — | — |
| 2002-08-29 | $15.50 | $17.04 | 959,500 | — | — |
| 2002-08-28 | $15.40 | $16.93 | 515,100 | — | — |
| 2002-08-27 | $16.00 | $17.59 | 762,900 | — | — |
| 2002-08-26 | $16.66 | $18.32 | 303,100 | — | — |
| 2002-08-23 | $16.44 | $18.08 | 380,500 | — | — |
| 2002-08-22 | $17.30 | $19.02 | 766,400 | — | — |
| 2002-08-21 | $16.63 | $18.28 | 907,000 | — | — |
| 2002-08-20 | $15.95 | $17.54 | 1,139,500 | — | — |
| 2002-08-19 | $15.79 | $17.36 | 1,327,700 | — | — |
| 2002-08-16 | $14.79 | $16.26 | 1,346,200 | — | — |
| 2002-08-15 | $14.25 | $15.67 | 2,723,700 | — | — |
| 2002-08-14 | $15.75 | $17.32 | 1,110,100 | — | — |
| 2002-08-13 | $16.85 | $18.53 | 792,300 | — | — |
| 2002-08-12 | $17.63 | $19.38 | 477,900 | — | — |
| 2002-08-09 | $19.02 | $20.91 | 507,800 | — | — |
| 2002-08-08 | $18.40 | $20.23 | 551,400 | — | — |
| 2002-08-07 | $18.09 | $19.89 | 287,100 | — | — |
| 2002-08-06 | $17.77 | $19.54 | 549,800 | — | — |
| 2002-08-05 | $17.05 | $18.75 | 299,300 | — | — |
| 2002-08-02 | $18.04 | $19.83 | 536,800 | — | — |
| 2002-08-01 | $19.55 | $21.49 | 613,200 | — | — |
| 2002-07-31 | $19.19 | $21.10 | 440,100 | — | — |
| 2002-07-30 | $18.95 | $20.83 | 668,000 | — | — |
| 2002-07-29 | $19.10 | $21.00 | 722,400 | — | — |
| 2002-07-26 | $16.76 | $18.43 | 417,400 | — | — |
| 2002-07-25 | $16.74 | $18.40 | 294,600 | — | — |
| 2002-07-24 | $16.82 | $18.49 | 577,400 | — | — |
| 2002-07-23 | $15.50 | $17.04 | 581,600 | — | — |
| 2002-07-22 | $16.29 | $17.91 | 794,100 | — | — |
| 2002-07-19 | $16.75 | $18.42 | 481,000 | — | — |
| 2002-07-18 | $16.81 | $18.48 | 631,800 | — | — |
| 2002-07-17 | $16.78 | $18.45 | 462,700 | — | — |
| 2002-07-16 | $17.16 | $18.87 | 488,600 | — | — |
| 2002-07-15 | $17.13 | $18.83 | 305,500 | — | — |
| 2002-07-12 | $17.49 | $19.23 | 276,500 | — | — |
| 2002-07-11 | $17.98 | $19.77 | 519,900 | — | — |
| 2002-07-10 | $18.38 | $20.21 | 487,800 | — | — |
| 2002-07-09 | $19.50 | $21.44 | 293,400 | — | — |
| 2002-07-08 | $20.26 | $22.28 | 865,900 | — | — |
| 2002-07-05 | $20.05 | $22.04 | 405,500 | — | — |
| 2002-07-03 | $19.42 | $21.35 | 723,500 | — | — |
| 2002-07-02 | $20.35 | $22.37 | 424,500 | — | — |
| 2002-07-01 | $21.30 | $23.42 | 944,400 | — | — |
| 2002-06-28 | $23.39 | $25.72 | 628,500 | — | — |
| 2002-06-27 | $23.00 | $25.29 | 464,500 | — | — |
| 2002-06-26 | $22.86 | $25.13 | 261,100 | — | — |
| 2002-06-25 | $23.56 | $25.88 | 645,700 | — | — |
| 2002-06-24 | $23.88 | $26.23 | 1,011,300 | — | — |
| 2002-06-21 | $24.54 | $26.96 | 2,021,700 | — | — |
| 2002-06-20 | $22.61 | $24.84 | 871,800 | — | — |
| 2002-06-19 | $21.43 | $23.54 | 503,300 | — | — |
| 2002-06-18 | $22.01 | $24.18 | 376,800 | — | — |
| 2002-06-17 | $22.06 | $24.23 | 364,100 | — | — |
| 2002-06-14 | $21.98 | $24.15 | 330,300 | — | — |
| 2002-06-13 | $22.80 | $25.05 | 332,900 | — | — |
| 2002-06-12 | $22.95 | $25.21 | 457,600 | — | — |
| 2002-06-11 | $23.26 | $25.55 | 289,800 | — | — |
| 2002-06-10 | $23.71 | $26.05 | 401,400 | — | — |
| 2002-06-07 | $23.50 | $25.82 | 349,600 | — | — |
| 2002-06-06 | $23.33 | $25.63 | 953,700 | — | — |
| 2002-06-05 | $22.50 | $24.72 | 1,084,900 | — | — |
| 2002-06-04 | $22.00 | $24.17 | 1,107,800 | — | — |
| 2002-06-03 | $22.18 | $24.37 | 657,700 | — | — |
| 2002-05-31 | $23.30 | $25.60 | 399,500 | — | — |
| 2002-05-30 | $23.69 | $26.02 | 130,200 | — | — |
| 2002-05-29 | $23.90 | $26.25 | 267,300 | — | — |
| 2002-05-28 | $24.19 | $26.57 | 153,100 | — | — |
| 2002-05-24 | $23.65 | $25.98 | 284,900 | — | — |
| 2002-05-23 | $24.07 | $26.44 | 149,200 | — | — |
| 2002-05-22 | $24.00 | $26.36 | 217,300 | — | — |
| 2002-05-21 | $23.57 | $25.89 | 136,300 | — | — |
| 2002-05-20 | $24.00 | $26.36 | 214,900 | — | — |
| 2002-05-17 | $24.83 | $27.28 | 165,400 | — | — |
| 2002-05-16 | $24.74 | $27.18 | 207,200 | — | — |
| 2002-05-15 | $25.02 | $27.49 | 411,000 | — | — |
| 2002-05-14 | $25.02 | $27.49 | 583,600 | — | — |
| 2002-05-13 | $24.98 | $27.44 | 503,200 | — | — |
| 2002-05-10 | $24.67 | $27.10 | 510,000 | — | — |
| 2002-05-09 | $25.31 | $27.80 | 442,800 | — | — |
| 2002-05-08 | $25.40 | $27.90 | 1,109,700 | — | — |
| 2002-05-07 | $24.95 | $27.41 | 1,684,500 | — | — |
| 2002-05-06 | $25.95 | $28.51 | 1,146,500 | — | — |
| 2002-05-03 | $25.10 | $27.57 | 1,154,400 | — | — |
| 2002-05-02 | $24.55 | $26.97 | 1,176,800 | — | — |
| 2002-05-01 | $23.36 | $25.66 | 307,200 | — | — |
| 2002-04-30 | $22.95 | $25.21 | 391,100 | — | — |
| 2002-04-29 | $22.67 | $24.90 | 457,300 | — | — |
| 2002-04-26 | $22.62 | $24.85 | 584,800 | — | — |
| 2002-04-25 | $21.74 | $23.88 | 1,443,400 | — | — |
| 2002-04-24 | $22.38 | $24.59 | 867,300 | — | — |
| 2002-04-23 | $22.90 | $25.16 | 785,000 | — | — |
| 2002-04-22 | $23.80 | $26.14 | 273,900 | — | — |
| 2002-04-19 | $24.03 | $26.40 | 124,700 | — | — |
| 2002-04-18 | $24.52 | $26.94 | 445,700 | — | — |
| 2002-04-17 | $24.35 | $26.75 | 407,000 | — | — |
| 2002-04-16 | $24.41 | $26.82 | 536,400 | — | — |
| 2002-04-15 | $23.58 | $25.90 | 351,300 | — | — |
| 2002-04-12 | $24.59 | $27.01 | 375,600 | — | — |
| 2002-04-11 | $23.07 | $25.34 | 256,400 | — | — |
| 2002-04-10 | $23.98 | $26.34 | 352,700 | — | — |
| 2002-04-09 | $23.28 | $25.57 | 528,000 | — | — |
| 2002-04-08 | $22.64 | $24.87 | 1,172,900 | — | — |
| 2002-04-05 | $23.60 | $25.93 | 651,300 | — | — |
| 2002-04-04 | $24.80 | $27.24 | 589,000 | — | — |
| 2002-04-03 | $23.36 | $25.66 | 923,100 | — | — |
| 2002-04-02 | $22.64 | $24.87 | 605,300 | — | — |
| 2002-04-01 | $23.82 | $26.17 | 1,115,000 | — | — |
| 2002-03-28 | $24.93 | $27.39 | 561,900 | — | — |
| 2002-03-27 | $24.99 | $27.45 | 243,000 | — | — |
| 2002-03-26 | $24.88 | $27.33 | 283,800 | — | — |
| 2002-03-25 | $23.94 | $26.28 | 364,800 | — | — |
| 2002-03-22 | $24.51 | $26.90 | 306,400 | — | — |
| 2002-03-21 | $24.75 | $27.17 | 1,270,200 | — | — |
| 2002-03-20 | $23.94 | $26.28 | 633,600 | — | — |
| 2002-03-19 | $24.51 | $26.90 | 689,800 | — | — |
| 2002-03-18 | $25.70 | $28.21 | 520,400 | — | — |
| 2002-03-15 | $25.83 | $28.35 | 248,700 | — | — |
| 2002-03-14 | $25.51 | $28.00 | 159,300 | — | — |
| 2002-03-13 | $25.50 | $27.99 | 601,500 | — | — |
| 2002-03-12 | $26.25 | $28.81 | 672,700 | — | — |
| 2002-03-11 | $26.01 | $28.55 | 580,900 | — | — |
| 2002-03-08 | $25.37 | $27.85 | 1,046,500 | — | — |
| 2002-03-07 | $24.95 | $27.39 | 717,000 | — | — |
| 2002-03-06 | $24.82 | $27.24 | 1,113,600 | — | — |
| 2002-03-05 | $24.49 | $26.88 | 1,020,600 | — | — |
| 2002-03-04 | $24.85 | $27.28 | 1,300,900 | — | — |
| 2002-03-01 | $25.17 | $27.63 | 481,500 | — | — |
| 2002-02-28 | $25.40 | $27.88 | 667,600 | — | — |
| 2002-02-27 | $26.00 | $28.54 | 470,500 | — | — |
| 2002-02-26 | $24.95 | $27.39 | 516,900 | — | — |
| 2002-02-25 | $25.89 | $28.42 | 441,100 | — | — |
| 2002-02-22 | $25.75 | $28.26 | 276,500 | — | — |
| 2002-02-21 | $26.46 | $29.04 | 300,600 | — | — |
| 2002-02-20 | $26.32 | $28.89 | 213,000 | — | — |
| 2002-02-19 | $25.40 | $27.88 | 375,800 | — | — |
| 2002-02-15 | $25.57 | $28.07 | 259,400 | — | — |
| 2002-02-14 | $25.09 | $27.54 | 194,900 | — | — |
| 2002-02-13 | $25.00 | $27.44 | 368,700 | — | — |
| 2002-02-12 | $25.00 | $27.44 | 911,300 | — | — |
| 2002-02-11 | $24.60 | $27.00 | 496,300 | — | — |
| 2002-02-08 | $25.05 | $27.50 | 428,500 | — | — |
| 2002-02-07 | $25.12 | $27.57 | 358,500 | — | — |
| 2002-02-06 | $25.00 | $27.44 | 296,500 | — | — |
| 2002-02-05 | $26.24 | $28.80 | 461,700 | — | — |
| 2002-02-04 | $26.12 | $28.67 | 315,000 | — | — |
| 2002-02-01 | $27.72 | $30.43 | 440,600 | — | — |
| 2002-01-31 | $27.40 | $30.07 | 450,200 | — | — |
| 2002-01-30 | $28.06 | $30.80 | 391,800 | — | — |
| 2002-01-29 | $27.73 | $30.44 | 258,000 | — | — |
| 2002-01-28 | $28.36 | $31.13 | 364,800 | — | — |
| 2002-01-25 | $28.79 | $31.60 | 375,200 | — | — |
| 2002-01-24 | $28.94 | $31.76 | 537,000 | — | — |
| 2002-01-23 | $27.67 | $30.37 | 240,500 | — | — |
| 2002-01-22 | $26.50 | $29.09 | 212,100 | — | — |
| 2002-01-18 | $26.56 | $29.15 | 473,400 | — | — |
| 2002-01-17 | $26.61 | $29.21 | 634,800 | — | — |
| 2002-01-16 | $27.66 | $30.36 | 396,800 | — | — |
| 2002-01-15 | $28.20 | $30.95 | 785,500 | — | — |
| 2002-01-14 | $27.11 | $29.76 | 268,300 | — | — |
| 2002-01-11 | $27.77 | $30.48 | 457,500 | — | — |
| 2002-01-10 | $28.41 | $31.18 | 362,900 | — | — |
| 2002-01-09 | $27.27 | $29.93 | 542,900 | — | — |
| 2002-01-08 | $28.20 | $30.95 | 722,600 | — | — |
| 2002-01-07 | $27.23 | $29.89 | 919,700 | — | — |
| 2002-01-04 | $27.05 | $29.69 | 1,208,700 | — | — |
| 2002-01-03 | $25.44 | $27.92 | 807,600 | — | — |
| 2002-01-02 | $24.45 | $26.84 | 465,100 | — | — |