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 | $22.47 | $34.62 | 304,500 | — | — |
| 2002-12-30 | $22.94 | $35.35 | 260,600 | — | — |
| 2002-12-27 | $22.80 | $35.13 | 141,500 | — | — |
| 2002-12-26 | $23.10 | $35.59 | 114,700 | — | — |
| 2002-12-24 | $23.16 | $35.68 | 51,600 | — | — |
| 2002-12-23 | $23.38 | $36.02 | 256,000 | — | — |
| 2002-12-20 | $22.80 | $35.13 | 324,000 | — | — |
| 2002-12-19 | $23.12 | $35.62 | 192,300 | — | — |
| 2002-12-18 | $23.03 | $35.48 | 614,500 | — | — |
| 2002-12-17 | $23.03 | $35.48 | 158,600 | — | — |
| 2002-12-16 | $23.45 | $36.13 | 144,200 | — | — |
| 2002-12-13 | $23.19 | $35.73 | 150,600 | — | — |
| 2002-12-12 | $23.33 | $35.95 | 169,700 | — | — |
| 2002-12-11 | $23.20 | $35.75 | 356,300 | — | — |
| 2002-12-10 | $23.05 | $35.52 | 383,900 | — | — |
| 2002-12-09 | $23.19 | $35.73 | 377,800 | — | — |
| 2002-12-06 | $23.18 | $35.72 | 354,500 | — | — |
| 2002-12-05 | $23.59 | $36.35 | 139,100 | — | — |
| 2002-12-04 | $23.80 | $36.67 | 269,500 | — | — |
| 2002-12-03 | $23.70 | $36.52 | 245,400 | — | — |
| 2002-12-02 | $24.28 | $37.41 | 232,800 | — | — |
| 2002-11-29 | $24.57 | $37.86 | 40,100 | — | — |
| 2002-11-27 | $24.52 | $37.78 | 194,300 | — | — |
| 2002-11-26 | $24.49 | $37.73 | 197,300 | — | — |
| 2002-11-25 | $24.51 | $37.76 | 225,200 | — | — |
| 2002-11-22 | $24.85 | $38.29 | 290,900 | — | — |
| 2002-11-21 | $24.90 | $38.37 | 497,600 | — | — |
| 2002-11-20 | $25.40 | $39.14 | 260,800 | — | — |
| 2002-11-19 | $25.85 | $39.83 | 396,000 | — | — |
| 2002-11-18 | $25.15 | $38.75 | 309,400 | — | — |
| 2002-11-15 | $24.98 | $38.49 | 340,800 | — | — |
| 2002-11-14 | $24.65 | $37.98 | 291,000 | — | — |
| 2002-11-13 | $24.40 | $37.60 | 396,100 | — | — |
| 2002-11-12 | $24.02 | $37.01 | 428,700 | — | — |
| 2002-11-11 | $23.76 | $36.61 | 71,100 | — | — |
| 2002-11-08 | $23.98 | $36.95 | 238,100 | — | — |
| 2002-11-07 | $24.05 | $37.06 | 427,000 | — | — |
| 2002-11-06 | $24.13 | $37.18 | 421,300 | — | — |
| 2002-11-05 | $24.65 | $37.76 | 198,100 | — | — |
| 2002-11-04 | $24.89 | $38.13 | 253,500 | — | — |
| 2002-11-01 | $24.85 | $38.07 | 177,300 | — | — |
| 2002-10-31 | $24.35 | $37.31 | 163,100 | — | — |
| 2002-10-30 | $24.50 | $37.54 | 178,600 | — | — |
| 2002-10-29 | $24.63 | $37.73 | 379,700 | — | — |
| 2002-10-28 | $24.26 | $37.17 | 246,400 | — | — |
| 2002-10-25 | $24.28 | $37.20 | 222,200 | — | — |
| 2002-10-24 | $24.00 | $36.77 | 258,000 | — | — |
| 2002-10-23 | $24.00 | $36.77 | 236,800 | — | — |
| 2002-10-22 | $24.00 | $36.77 | 392,700 | — | — |
| 2002-10-21 | $23.95 | $36.69 | 491,600 | — | — |
| 2002-10-18 | $22.02 | $33.74 | 211,500 | — | — |
| 2002-10-17 | $21.03 | $32.22 | 110,300 | — | — |
| 2002-10-16 | $20.70 | $31.71 | 154,100 | — | — |
| 2002-10-15 | $21.70 | $33.25 | 167,300 | — | — |
| 2002-10-14 | $20.44 | $31.31 | 46,900 | — | — |
| 2002-10-11 | $20.48 | $31.38 | 118,100 | — | — |
| 2002-10-10 | $20.20 | $30.95 | 153,900 | — | — |
| 2002-10-09 | $19.44 | $29.78 | 230,300 | — | — |
| 2002-10-08 | $20.90 | $32.02 | 175,500 | — | — |
| 2002-10-07 | $20.31 | $31.12 | 293,600 | — | — |
| 2002-10-04 | $19.84 | $30.40 | 404,900 | — | — |
| 2002-10-03 | $20.83 | $31.91 | 208,700 | — | — |
| 2002-10-02 | $20.79 | $31.85 | 145,900 | — | — |
| 2002-10-01 | $21.20 | $32.48 | 237,900 | — | — |
| 2002-09-30 | $21.13 | $32.37 | 202,300 | — | — |
| 2002-09-27 | $21.01 | $32.19 | 124,800 | — | — |
| 2002-09-26 | $22.19 | $34.00 | 109,300 | — | — |
| 2002-09-25 | $21.20 | $32.48 | 711,600 | — | — |
| 2002-09-24 | $20.77 | $31.82 | 115,500 | — | — |
| 2002-09-23 | $21.06 | $32.26 | 149,600 | — | — |
| 2002-09-20 | $21.48 | $32.91 | 290,400 | — | — |
| 2002-09-19 | $21.05 | $32.25 | 155,600 | — | — |
| 2002-09-18 | $21.86 | $33.49 | 253,400 | — | — |
| 2002-09-17 | $22.00 | $33.70 | 94,300 | — | — |
| 2002-09-16 | $22.70 | $34.78 | 149,300 | — | — |
| 2002-09-13 | $22.83 | $34.98 | 139,300 | — | — |
| 2002-09-12 | $22.32 | $34.20 | 83,200 | — | — |
| 2002-09-11 | $22.86 | $35.02 | 32,000 | — | — |
| 2002-09-10 | $22.95 | $35.16 | 100,700 | — | — |
| 2002-09-09 | $23.03 | $35.28 | 170,600 | — | — |
| 2002-09-06 | $23.05 | $35.31 | 175,600 | — | — |
| 2002-09-05 | $22.90 | $35.08 | 151,600 | — | — |
| 2002-09-04 | $23.10 | $35.39 | 157,500 | — | — |
| 2002-09-03 | $22.29 | $34.15 | 309,700 | — | — |
| 2002-08-30 | $22.37 | $34.27 | 132,800 | — | — |
| 2002-08-29 | $22.50 | $34.47 | 133,400 | — | — |
| 2002-08-28 | $22.75 | $34.85 | 136,200 | — | — |
| 2002-08-27 | $22.96 | $35.18 | 146,500 | — | — |
| 2002-08-26 | $23.37 | $35.80 | 98,900 | — | — |
| 2002-08-23 | $22.82 | $34.96 | 138,000 | — | — |
| 2002-08-22 | $23.07 | $35.34 | 97,000 | — | — |
| 2002-08-21 | $22.98 | $35.21 | 202,200 | — | — |
| 2002-08-20 | $22.92 | $35.11 | 147,600 | — | — |
| 2002-08-19 | $22.84 | $34.99 | 107,500 | — | — |
| 2002-08-16 | $22.77 | $34.88 | 205,300 | — | — |
| 2002-08-15 | $22.90 | $35.08 | 299,800 | — | — |
| 2002-08-14 | $22.85 | $35.01 | 249,300 | — | — |
| 2002-08-13 | $22.74 | $34.84 | 314,000 | — | — |
| 2002-08-12 | $22.88 | $35.05 | 188,700 | — | — |
| 2002-08-09 | $22.80 | $34.93 | 241,800 | — | — |
| 2002-08-08 | $22.57 | $34.58 | 230,100 | — | — |
| 2002-08-07 | $22.41 | $34.33 | 241,600 | — | — |
| 2002-08-06 | $21.91 | $33.57 | 323,900 | — | — |
| 2002-08-05 | $21.30 | $32.43 | 237,200 | — | — |
| 2002-08-02 | $21.25 | $32.35 | 210,800 | — | — |
| 2002-08-01 | $21.51 | $32.75 | 321,000 | — | — |
| 2002-07-31 | $21.41 | $32.60 | 433,300 | — | — |
| 2002-07-30 | $20.90 | $31.82 | 375,900 | — | — |
| 2002-07-29 | $21.09 | $32.11 | 479,700 | — | — |
| 2002-07-26 | $20.71 | $31.53 | 399,300 | — | — |
| 2002-07-25 | $19.40 | $29.54 | 586,500 | — | — |
| 2002-07-24 | $19.08 | $29.05 | 1,100,200 | — | — |
| 2002-07-23 | $18.51 | $28.18 | 910,300 | — | — |
| 2002-07-22 | $18.07 | $27.51 | 731,500 | — | — |
| 2002-07-19 | $18.18 | $27.68 | 287,100 | — | — |
| 2002-07-18 | $19.15 | $29.16 | 298,700 | — | — |
| 2002-07-17 | $19.95 | $30.37 | 330,100 | — | — |
| 2002-07-16 | $19.61 | $29.86 | 315,200 | — | — |
| 2002-07-15 | $20.23 | $30.80 | 232,900 | — | — |
| 2002-07-12 | $20.52 | $31.24 | 120,200 | — | — |
| 2002-07-11 | $20.91 | $31.83 | 153,300 | — | — |
| 2002-07-10 | $21.15 | $32.20 | 213,200 | — | — |
| 2002-07-09 | $21.45 | $32.66 | 83,500 | — | — |
| 2002-07-08 | $21.80 | $33.19 | 82,200 | — | — |
| 2002-07-05 | $22.20 | $33.80 | 64,200 | — | — |
| 2002-07-03 | $22.00 | $33.49 | 286,300 | — | — |
| 2002-07-02 | $22.09 | $33.63 | 140,600 | — | — |
| 2002-07-01 | $22.70 | $34.56 | 132,200 | — | — |
| 2002-06-28 | $22.76 | $34.65 | 145,900 | — | — |
| 2002-06-27 | $22.75 | $34.64 | 213,100 | — | — |
| 2002-06-26 | $23.00 | $35.02 | 121,900 | — | — |
| 2002-06-25 | $22.80 | $34.71 | 218,000 | — | — |
| 2002-06-24 | $22.94 | $34.93 | 172,000 | — | — |
| 2002-06-21 | $23.04 | $35.08 | 321,800 | — | — |
| 2002-06-20 | $23.14 | $35.23 | 165,700 | — | — |
| 2002-06-19 | $23.50 | $35.78 | 119,000 | — | — |
| 2002-06-18 | $23.56 | $35.87 | 212,200 | — | — |
| 2002-06-17 | $23.49 | $35.76 | 147,600 | — | — |
| 2002-06-14 | $23.11 | $35.18 | 147,900 | — | — |
| 2002-06-13 | $22.78 | $34.68 | 109,000 | — | — |
| 2002-06-12 | $23.10 | $35.17 | 116,700 | — | — |
| 2002-06-11 | $23.12 | $35.20 | 132,200 | — | — |
| 2002-06-10 | $23.00 | $35.02 | 154,800 | — | — |
| 2002-06-07 | $23.26 | $35.41 | 94,100 | — | — |
| 2002-06-06 | $22.98 | $34.99 | 126,500 | — | — |
| 2002-06-05 | $23.20 | $35.32 | 122,200 | — | — |
| 2002-06-04 | $23.30 | $35.47 | 133,600 | — | — |
| 2002-06-03 | $23.62 | $35.96 | 99,700 | — | — |
| 2002-05-31 | $23.87 | $36.34 | 165,500 | — | — |
| 2002-05-30 | $23.85 | $36.31 | 236,800 | — | — |
| 2002-05-29 | $23.61 | $35.95 | 123,800 | — | — |
| 2002-05-28 | $23.82 | $36.27 | 141,000 | — | — |
| 2002-05-24 | $24.15 | $36.77 | 171,600 | — | — |
| 2002-05-23 | $24.26 | $36.94 | 360,300 | — | — |
| 2002-05-22 | $23.80 | $36.23 | 147,000 | — | — |
| 2002-05-21 | $23.80 | $36.23 | 111,800 | — | — |
| 2002-05-20 | $24.23 | $36.89 | 95,700 | — | — |
| 2002-05-17 | $24.75 | $37.68 | 51,400 | — | — |
| 2002-05-16 | $24.56 | $37.39 | 94,000 | — | — |
| 2002-05-15 | $24.74 | $37.67 | 95,000 | — | — |
| 2002-05-14 | $24.73 | $37.65 | 121,800 | — | — |
| 2002-05-13 | $24.73 | $37.65 | 71,900 | — | — |
| 2002-05-10 | $24.11 | $36.71 | 106,600 | — | — |
| 2002-05-09 | $24.55 | $37.38 | 129,500 | — | — |
| 2002-05-08 | $24.96 | $38.00 | 119,600 | — | — |
| 2002-05-07 | $24.92 | $37.94 | 82,900 | — | — |
| 2002-05-06 | $24.87 | $37.86 | 112,400 | — | — |
| 2002-05-03 | $24.75 | $37.48 | 147,800 | — | — |
| 2002-05-02 | $24.95 | $37.78 | 165,900 | — | — |
| 2002-05-01 | $25.19 | $38.15 | 195,800 | — | — |
| 2002-04-30 | $24.99 | $37.84 | 141,100 | — | — |
| 2002-04-29 | $24.65 | $37.33 | 117,800 | — | — |
| 2002-04-26 | $24.61 | $37.27 | 133,500 | — | — |
| 2002-04-25 | $24.53 | $37.15 | 277,400 | — | — |
| 2002-04-24 | $24.16 | $36.59 | 287,200 | — | — |
| 2002-04-23 | $23.84 | $36.10 | 79,300 | — | — |
| 2002-04-22 | $23.87 | $36.15 | 147,500 | — | — |
| 2002-04-19 | $23.54 | $35.65 | 51,500 | — | — |
| 2002-04-18 | $23.59 | $35.72 | 105,700 | — | — |
| 2002-04-17 | $23.64 | $35.80 | 220,200 | — | — |
| 2002-04-16 | $23.64 | $35.80 | 136,200 | — | — |
| 2002-04-15 | $23.20 | $35.13 | 184,200 | — | — |
| 2002-04-12 | $23.21 | $35.15 | 130,200 | — | — |
| 2002-04-11 | $22.84 | $34.59 | 126,200 | — | — |
| 2002-04-10 | $23.04 | $34.89 | 215,700 | — | — |
| 2002-04-09 | $22.98 | $34.80 | 116,600 | — | — |
| 2002-04-08 | $22.89 | $34.66 | 85,600 | — | — |
| 2002-04-05 | $22.88 | $34.65 | 86,300 | — | — |
| 2002-04-04 | $22.90 | $34.68 | 176,400 | — | — |
| 2002-04-03 | $22.67 | $34.33 | 242,400 | — | — |
| 2002-04-02 | $23.17 | $35.09 | 81,200 | — | — |
| 2002-04-01 | $23.00 | $34.83 | 233,400 | — | — |
| 2002-03-28 | $23.02 | $34.86 | 102,000 | — | — |
| 2002-03-27 | $22.95 | $34.75 | 131,900 | — | — |
| 2002-03-26 | $23.37 | $35.39 | 150,200 | — | — |
| 2002-03-25 | $22.65 | $34.30 | 138,800 | — | — |
| 2002-03-22 | $23.01 | $34.84 | 128,600 | — | — |
| 2002-03-21 | $22.60 | $34.22 | 123,800 | — | — |
| 2002-03-20 | $22.19 | $33.60 | 81,400 | — | — |
| 2002-03-19 | $22.41 | $33.94 | 184,800 | — | — |
| 2002-03-18 | $22.43 | $33.97 | 153,000 | — | — |
| 2002-03-15 | $21.85 | $33.09 | 145,400 | — | — |
| 2002-03-14 | $21.66 | $32.80 | 85,500 | — | — |
| 2002-03-13 | $21.80 | $33.01 | 129,000 | — | — |
| 2002-03-12 | $21.67 | $32.81 | 153,300 | — | — |
| 2002-03-11 | $21.60 | $32.71 | 142,600 | — | — |
| 2002-03-08 | $21.65 | $32.78 | 142,700 | — | — |
| 2002-03-07 | $21.55 | $32.63 | 261,600 | — | — |
| 2002-03-06 | $21.50 | $32.56 | 197,900 | — | — |
| 2002-03-05 | $21.48 | $32.53 | 322,900 | — | — |
| 2002-03-04 | $21.70 | $32.86 | 141,400 | — | — |
| 2002-03-01 | $21.93 | $33.21 | 268,700 | — | — |
| 2002-02-28 | $21.29 | $32.24 | 123,300 | — | — |
| 2002-02-27 | $21.27 | $32.21 | 120,200 | — | — |
| 2002-02-26 | $21.50 | $32.56 | 133,900 | — | — |
| 2002-02-25 | $21.28 | $32.22 | 379,200 | — | — |
| 2002-02-22 | $20.88 | $31.62 | 749,000 | — | — |
| 2002-02-21 | $19.89 | $30.12 | 368,900 | — | — |
| 2002-02-20 | $20.10 | $30.44 | 291,500 | — | — |
| 2002-02-19 | $19.71 | $29.85 | 337,400 | — | — |
| 2002-02-15 | $19.60 | $29.68 | 553,500 | — | — |
| 2002-02-14 | $18.68 | $28.29 | 140,600 | — | — |
| 2002-02-13 | $18.72 | $28.35 | 72,000 | — | — |
| 2002-02-12 | $18.73 | $28.36 | 121,600 | — | — |
| 2002-02-11 | $18.49 | $28.00 | 135,100 | — | — |
| 2002-02-08 | $18.54 | $28.07 | 93,400 | — | — |
| 2002-02-07 | $18.58 | $28.14 | 104,000 | — | — |
| 2002-02-06 | $18.65 | $28.24 | 209,200 | — | — |
| 2002-02-05 | $18.90 | $28.42 | 166,300 | — | — |
| 2002-02-04 | $18.93 | $28.46 | 136,800 | — | — |
| 2002-02-01 | $19.16 | $28.81 | 188,400 | — | — |
| 2002-01-31 | $19.46 | $29.26 | 241,000 | — | — |
| 2002-01-30 | $19.32 | $29.05 | 308,500 | — | — |
| 2002-01-29 | $19.49 | $29.31 | 161,400 | — | — |
| 2002-01-28 | $19.90 | $29.92 | 200,800 | — | — |
| 2002-01-25 | $19.79 | $29.76 | 138,700 | — | — |
| 2002-01-24 | $19.74 | $29.68 | 301,800 | — | — |
| 2002-01-23 | $20.08 | $30.19 | 47,000 | — | — |
| 2002-01-22 | $20.09 | $30.21 | 70,400 | — | — |
| 2002-01-18 | $20.08 | $30.19 | 227,800 | — | — |
| 2002-01-17 | $20.10 | $30.22 | 121,100 | — | — |
| 2002-01-16 | $20.15 | $30.30 | 345,300 | — | — |
| 2002-01-15 | $20.11 | $30.24 | 176,000 | — | — |
| 2002-01-14 | $20.00 | $30.07 | 239,000 | — | — |
| 2002-01-11 | $19.73 | $29.67 | 279,500 | — | — |
| 2002-01-10 | $19.68 | $29.59 | 209,500 | — | — |
| 2002-01-09 | $19.97 | $30.03 | 160,800 | — | — |
| 2002-01-08 | $20.10 | $30.22 | 182,700 | — | — |
| 2002-01-07 | $19.84 | $29.83 | 189,400 | — | — |
| 2002-01-04 | $20.21 | $30.39 | 141,400 | — | — |
| 2002-01-03 | $20.40 | $30.67 | 105,200 | — | — |
| 2002-01-02 | $20.65 | $31.05 | 401,100 | — | — |