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
- 1985-03-07 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 | $17.64 | $51.94 | 4,200 | — | — |
| 2002-12-30 | $17.60 | $51.82 | 700 | — | — |
| 2002-12-27 | $17.60 | $51.82 | 2,200 | — | — |
| 2002-12-26 | $17.65 | $51.97 | 600 | — | — |
| 2002-12-24 | $17.65 | $51.97 | 1,900 | — | — |
| 2002-12-23 | $17.65 | $51.97 | 3,200 | — | — |
| 2002-12-20 | $17.55 | $51.67 | 3,200 | — | — |
| 2002-12-19 | $17.54 | $51.64 | 1,600 | — | — |
| 2002-12-18 | $17.53 | $51.61 | 3,800 | — | — |
| 2002-12-17 | $17.55 | $51.67 | 900 | — | — |
| 2002-12-16 | $17.50 | $51.52 | 3,200 | — | — |
| 2002-12-13 | $17.49 | $51.50 | 1,200 | — | — |
| 2002-12-12 | $17.49 | $51.50 | 3,600 | — | — |
| 2002-12-11 | $17.47 | $51.44 | 4,500 | — | — |
| 2002-12-10 | $17.47 | $51.44 | 3,600 | — | — |
| 2002-12-09 | $17.34 | $51.05 | 4,800 | — | — |
| 2002-12-06 | $17.40 | $51.23 | 1,500 | — | — |
| 2002-12-05 | $17.41 | $51.26 | 2,200 | — | — |
| 2002-12-04 | $17.44 | $51.35 | 14,200 | — | — |
| 2002-12-03 | $17.33 | $51.02 | 900 | — | — |
| 2002-12-02 | $17.28 | $50.88 | 2,400 | — | — |
| 2002-11-29 | $17.50 | $51.52 | 1,600 | — | — |
| 2002-11-27 | $17.57 | $51.73 | 1,200 | — | — |
| 2002-11-26 | $17.23 | $50.73 | 3,000 | — | — |
| 2002-11-25 | $17.31 | $50.97 | 3,000 | — | — |
| 2002-11-22 | $17.70 | $52.11 | 900 | — | — |
| 2002-11-21 | $17.82 | $52.47 | 1,500 | — | — |
| 2002-11-20 | $17.90 | $52.70 | 700 | — | — |
| 2002-11-19 | $17.84 | $52.53 | 1,800 | — | — |
| 2002-11-18 | $17.80 | $52.41 | 1,100 | — | — |
| 2002-11-15 | $17.70 | $52.11 | 400 | — | — |
| 2002-11-14 | $17.70 | $52.11 | 3,200 | — | — |
| 2002-11-13 | $17.58 | $51.76 | 2,500 | — | — |
| 2002-11-12 | $17.54 | $51.64 | 600 | — | — |
| 2002-11-11 | $17.50 | $51.52 | 700 | — | — |
| 2002-11-08 | $17.60 | $51.82 | 1,300 | — | — |
| 2002-11-07 | $17.80 | $52.41 | 1,400 | — | — |
| 2002-11-06 | $17.93 | $52.79 | 700 | — | — |
| 2002-11-05 | $17.93 | $52.79 | 800 | — | — |
| 2002-11-04 | $17.97 | $52.91 | 300 | — | — |
| 2002-11-01 | $18.00 | $53.00 | 1,200 | — | — |
| 2002-10-31 | $17.80 | $52.41 | 9,000 | — | — |
| 2002-10-30 | $17.49 | $51.50 | 4,500 | — | — |
| 2002-10-29 | $17.75 | $52.26 | 1,100 | — | — |
| 2002-10-28 | $17.70 | $52.11 | 13,200 | — | — |
| 2002-10-25 | $17.15 | $50.49 | 500 | — | — |
| 2002-10-24 | $17.00 | $50.05 | 800 | — | — |
| 2002-10-23 | $17.00 | $50.05 | 1,000 | — | — |
| 2002-10-22 | $16.86 | $49.64 | 400 | — | — |
| 2002-10-21 | $16.89 | $49.73 | 200 | — | — |
| 2002-10-18 | $16.89 | $49.73 | 500 | — | — |
| 2002-10-17 | $16.90 | $49.76 | 2,100 | — | — |
| 2002-10-16 | $16.60 | $48.88 | 900 | — | — |
| 2002-10-15 | $16.49 | $48.55 | 4,900 | — | — |
| 2002-10-14 | $16.64 | $48.99 | 1,000 | — | — |
| 2002-10-11 | $16.88 | $49.70 | 500 | — | — |
| 2002-10-10 | $16.75 | $49.32 | 3,300 | — | — |
| 2002-10-09 | $16.63 | $48.96 | 33,800 | — | — |
| 2002-10-08 | $15.81 | $46.55 | 4,100 | — | — |
| 2002-10-07 | $16.26 | $47.87 | 300 | — | — |
| 2002-10-04 | $16.45 | $48.43 | 900 | — | — |
| 2002-10-03 | $16.35 | $48.14 | 900 | — | — |
| 2002-10-02 | $16.30 | $47.99 | 800 | — | — |
| 2002-10-01 | $16.48 | $48.52 | 600 | — | — |
| 2002-09-30 | $16.49 | $48.55 | 700 | — | — |
| 2002-09-27 | $16.63 | $48.96 | 1,000 | — | — |
| 2002-09-26 | $16.65 | $49.02 | 300 | — | — |
| 2002-09-25 | $16.65 | $49.02 | 1,700 | — | — |
| 2002-09-24 | $16.66 | $49.05 | 4,600 | — | — |
| 2002-09-23 | $16.20 | $47.70 | 1,200 | — | — |
| 2002-09-20 | $16.41 | $48.32 | 4,600 | — | — |
| 2002-09-19 | $16.40 | $48.29 | 4,600 | — | — |
| 2002-09-18 | $16.70 | $49.17 | 0 | — | — |
| 2002-09-17 | $16.70 | $49.17 | 1,300 | — | — |
| 2002-09-16 | $16.70 | $49.17 | 1,900 | — | — |
| 2002-09-13 | $16.68 | $49.11 | 1,500 | — | — |
| 2002-09-12 | $16.70 | $49.17 | 1,800 | — | — |
| 2002-09-11 | $16.93 | $49.85 | 600 | — | — |
| 2002-09-10 | $16.95 | $49.91 | 200 | — | — |
| 2002-09-09 | $16.91 | $49.79 | 700 | — | — |
| 2002-09-06 | $16.91 | $49.79 | 900 | — | — |
| 2002-09-05 | $16.91 | $49.79 | 2,800 | — | — |
| 2002-09-04 | $16.85 | $49.61 | 2,100 | — | — |
| 2002-09-03 | $16.90 | $49.76 | 2,100 | — | — |
| 2002-08-30 | $17.12 | $50.41 | 1,200 | — | — |
| 2002-08-29 | $17.25 | $50.79 | 700 | — | — |
| 2002-08-28 | $17.39 | $51.20 | 1,900 | — | — |
| 2002-08-27 | $17.53 | $51.61 | 1,400 | — | — |
| 2002-08-26 | $17.76 | $52.29 | 400 | — | — |
| 2002-08-23 | $17.77 | $52.32 | 800 | — | — |
| 2002-08-22 | $17.90 | $52.70 | 5,700 | — | — |
| 2002-08-21 | $18.00 | $53.00 | 2,700 | — | — |
| 2002-08-20 | $18.10 | $53.29 | 3,000 | — | — |
| 2002-08-19 | $18.65 | $54.91 | 1,300 | — | — |
| 2002-08-16 | $18.70 | $55.06 | 700 | — | — |
| 2002-08-15 | $18.70 | $55.06 | 2,600 | — | — |
| 2002-08-14 | $18.83 | $55.44 | 2,300 | — | — |
| 2002-08-13 | $19.10 | $56.24 | 1,100 | — | — |
| 2002-08-12 | $19.50 | $57.41 | 1,400 | — | — |
| 2002-08-09 | $19.70 | $58.00 | 1,100 | — | — |
| 2002-08-08 | $20.00 | $58.89 | 6,500 | — | — |
| 2002-08-07 | $20.05 | $59.03 | 300 | — | — |
| 2002-08-06 | $20.10 | $59.18 | 1,900 | — | — |
| 2002-08-05 | $19.70 | $58.00 | 700 | — | — |
| 2002-08-02 | $19.90 | $58.59 | 1,000 | — | — |
| 2002-08-01 | $20.10 | $59.18 | 0 | — | — |
| 2002-07-31 | $20.10 | $59.18 | 3,100 | — | — |
| 2002-07-30 | $20.01 | $58.92 | 2,600 | — | — |
| 2002-07-29 | $20.00 | $58.89 | 7,300 | — | — |
| 2002-07-26 | $19.65 | $57.86 | 3,400 | — | — |
| 2002-07-25 | $19.60 | $57.71 | 7,000 | — | — |
| 2002-07-24 | $19.40 | $57.12 | 5,300 | — | — |
| 2002-07-23 | $19.15 | $56.38 | 8,600 | — | — |
| 2002-07-22 | $19.17 | $56.44 | 4,900 | — | — |
| 2002-07-19 | $19.18 | $56.47 | 6,400 | — | — |
| 2002-07-18 | $19.15 | $56.38 | 5,600 | — | — |
| 2002-07-17 | $19.35 | $56.97 | 3,700 | — | — |
| 2002-07-16 | $19.50 | $57.41 | 7,400 | — | — |
| 2002-07-15 | $19.28 | $56.77 | 2,200 | — | — |
| 2002-07-12 | $19.39 | $57.09 | 8,000 | — | — |
| 2002-07-11 | $19.85 | $58.44 | 3,400 | — | — |
| 2002-07-10 | $20.55 | $60.50 | 3,200 | — | — |
| 2002-07-09 | $21.00 | $61.83 | 9,100 | — | — |
| 2002-07-08 | $21.15 | $62.27 | 3,100 | — | — |
| 2002-07-05 | $21.65 | $63.74 | 5,900 | — | — |
| 2002-07-03 | $20.90 | $61.54 | 15,100 | — | — |
| 2002-07-02 | $20.20 | $59.47 | 2,500 | — | — |
| 2002-07-01 | $19.95 | $58.74 | 38,500 | — | — |
| 2002-06-28 | $19.82 | $58.36 | 106,600 | — | — |
| 2002-06-27 | $18.60 | $54.76 | 8,900 | — | — |
| 2002-06-26 | $17.45 | $51.38 | 3,800 | — | — |
| 2002-06-25 | $17.45 | $51.38 | 6,500 | — | — |
| 2002-06-24 | $17.45 | $51.38 | 8,700 | — | — |
| 2002-06-21 | $17.20 | $50.64 | 600 | — | — |
| 2002-06-20 | $17.05 | $50.20 | 1,700 | — | — |
| 2002-06-19 | $17.34 | $51.05 | 2,500 | — | — |
| 2002-06-18 | $17.28 | $50.88 | 600 | — | — |
| 2002-06-17 | $17.25 | $50.79 | 10,900 | — | — |
| 2002-06-14 | $17.20 | $50.64 | 400 | — | — |
| 2002-06-13 | $17.05 | $50.20 | 700 | — | — |
| 2002-06-12 | $17.21 | $50.67 | 3,100 | — | — |
| 2002-06-11 | $17.20 | $50.64 | 4,700 | — | — |
| 2002-06-10 | $16.92 | $49.82 | 600 | — | — |
| 2002-06-07 | $16.92 | $49.82 | 4,500 | — | — |
| 2002-06-06 | $16.47 | $48.49 | 4,200 | — | — |
| 2002-06-05 | $17.15 | $50.49 | 700 | — | — |
| 2002-06-04 | $17.16 | $50.52 | 1,100 | — | — |
| 2002-06-03 | $17.20 | $50.64 | 2,600 | — | — |
| 2002-05-31 | $17.25 | $50.79 | 4,700 | — | — |
| 2002-05-30 | $17.09 | $50.32 | 900 | — | — |
| 2002-05-29 | $17.02 | $50.11 | 300 | — | — |
| 2002-05-28 | $17.05 | $50.20 | 600 | — | — |
| 2002-05-24 | $17.15 | $50.49 | 2,400 | — | — |
| 2002-05-23 | $17.10 | $50.35 | 1,500 | — | — |
| 2002-05-22 | $17.11 | $50.38 | 1,100 | — | — |
| 2002-05-21 | $17.10 | $50.35 | 3,100 | — | — |
| 2002-05-20 | $17.20 | $50.64 | 1,400 | — | — |
| 2002-05-17 | $17.20 | $50.64 | 0 | — | — |
| 2002-05-16 | $17.20 | $50.64 | 2,000 | — | — |
| 2002-05-15 | $17.25 | $50.79 | 1,200 | — | — |
| 2002-05-14 | $17.20 | $50.64 | 2,500 | — | — |
| 2002-05-13 | $17.32 | $50.99 | 800 | — | — |
| 2002-05-10 | $17.30 | $50.94 | 200 | — | — |
| 2002-05-09 | $17.45 | $51.38 | 1,700 | — | — |
| 2002-05-08 | $17.45 | $51.38 | 6,600 | — | — |
| 2002-05-07 | $17.13 | $50.44 | 600 | — | — |
| 2002-05-06 | $17.25 | $50.79 | 200 | — | — |
| 2002-05-03 | $17.13 | $50.44 | 300 | — | — |
| 2002-05-02 | $17.13 | $50.44 | 5,300 | — | — |
| 2002-05-01 | $17.20 | $50.64 | 100 | — | — |
| 2002-04-30 | $17.25 | $50.79 | 800 | — | — |
| 2002-04-29 | $17.13 | $50.44 | 600 | — | — |
| 2002-04-26 | $17.20 | $50.64 | 2,400 | — | — |
| 2002-04-25 | $17.11 | $50.38 | 600 | — | — |
| 2002-04-24 | $17.10 | $50.35 | 700 | — | — |
| 2002-04-23 | $17.10 | $50.35 | 1,200 | — | — |
| 2002-04-22 | $17.05 | $50.20 | 200 | — | — |
| 2002-04-19 | $17.10 | $50.35 | 7,800 | — | — |
| 2002-04-18 | $16.90 | $49.76 | 1,100 | — | — |
| 2002-04-17 | $17.00 | $50.05 | 1,000 | — | — |
| 2002-04-16 | $17.00 | $50.05 | 700 | — | — |
| 2002-04-15 | $17.00 | $50.05 | 0 | — | — |
| 2002-04-12 | $17.00 | $50.05 | 500 | — | — |
| 2002-04-11 | $17.00 | $50.05 | 0 | — | — |
| 2002-04-10 | $17.00 | $50.05 | 900 | — | — |
| 2002-04-09 | $17.05 | $50.20 | 3,900 | — | — |
| 2002-04-08 | $17.00 | $50.05 | 800 | — | — |
| 2002-04-05 | $16.95 | $49.91 | 1,100 | — | — |
| 2002-04-04 | $17.05 | $50.20 | 16,500 | — | — |
| 2002-04-03 | $16.27 | $47.90 | 300 | — | — |
| 2002-04-02 | $16.30 | $47.99 | 400 | — | — |
| 2002-04-01 | $16.40 | $48.29 | 1,500 | — | — |
| 2002-03-28 | $16.60 | $48.88 | 1,200 | — | — |
| 2002-03-27 | $16.55 | $48.73 | 6,700 | — | — |
| 2002-03-26 | $16.40 | $48.29 | 700 | — | — |
| 2002-03-25 | $16.40 | $48.29 | 900 | — | — |
| 2002-03-22 | $16.50 | $48.58 | 1,000 | — | — |
| 2002-03-21 | $16.40 | $48.29 | 2,400 | — | — |
| 2002-03-20 | $16.42 | $48.35 | 3,500 | — | — |
| 2002-03-19 | $16.60 | $48.88 | 2,300 | — | — |
| 2002-03-18 | $16.50 | $48.58 | 300 | — | — |
| 2002-03-15 | $16.50 | $48.58 | 900 | — | — |
| 2002-03-14 | $16.52 | $48.64 | 800 | — | — |
| 2002-03-13 | $16.57 | $48.79 | 1,200 | — | — |
| 2002-03-12 | $16.65 | $49.02 | 700 | — | — |
| 2002-03-11 | $16.65 | $49.02 | 300 | — | — |
| 2002-03-08 | $16.65 | $49.02 | 200 | — | — |
| 2002-03-07 | $16.65 | $49.02 | 0 | — | — |
| 2002-03-06 | $16.65 | $49.02 | 3,400 | — | — |
| 2002-03-05 | $16.69 | $49.14 | 1,900 | — | — |
| 2002-03-04 | $16.60 | $48.88 | 600 | — | — |
| 2002-03-01 | $16.55 | $48.73 | 1,700 | — | — |
| 2002-02-28 | $16.60 | $48.88 | 600 | — | — |
| 2002-02-27 | $16.70 | $49.17 | 1,500 | — | — |
| 2002-02-26 | $16.75 | $49.32 | 1,000 | — | — |
| 2002-02-25 | $16.63 | $48.96 | 100 | — | — |
| 2002-02-22 | $16.60 | $48.88 | 600 | — | — |
| 2002-02-21 | $16.51 | $48.61 | 0 | — | — |
| 2002-02-20 | $16.51 | $48.61 | 3,700 | — | — |
| 2002-02-19 | $16.82 | $49.52 | 8,600 | — | — |
| 2002-02-15 | $16.00 | $47.11 | 1,300 | — | — |
| 2002-02-14 | $15.95 | $46.96 | 15,500 | — | — |
| 2002-02-13 | $15.75 | $46.37 | 1,200 | — | — |
| 2002-02-12 | $15.85 | $46.67 | 0 | — | — |
| 2002-02-11 | $15.85 | $46.67 | 500 | — | — |
| 2002-02-08 | $15.75 | $46.37 | 2,700 | — | — |
| 2002-02-07 | $15.75 | $46.37 | 500 | — | — |
| 2002-02-06 | $15.75 | $46.37 | 0 | — | — |
| 2002-02-05 | $15.75 | $46.37 | 1,000 | — | — |
| 2002-02-04 | $15.70 | $46.23 | 1,700 | — | — |
| 2002-02-01 | $15.75 | $46.37 | 100 | — | — |
| 2002-01-31 | $15.86 | $46.70 | 2,000 | — | — |
| 2002-01-30 | $15.75 | $46.37 | 1,300 | — | — |
| 2002-01-29 | $15.80 | $46.52 | 3,300 | — | — |
| 2002-01-28 | $15.80 | $46.52 | 1,100 | — | — |
| 2002-01-25 | $15.80 | $46.52 | 0 | — | — |
| 2002-01-24 | $15.80 | $46.52 | 600 | — | — |
| 2002-01-23 | $15.90 | $46.81 | 2,000 | — | — |
| 2002-01-22 | $15.75 | $46.37 | 700 | — | — |
| 2002-01-18 | $15.80 | $46.52 | 300 | — | — |
| 2002-01-17 | $15.90 | $46.81 | 100 | — | — |
| 2002-01-16 | $16.00 | $47.11 | 3,500 | — | — |
| 2002-01-15 | $15.80 | $46.52 | 1,500 | — | — |
| 2002-01-14 | $16.05 | $47.26 | 1,300 | — | — |
| 2002-01-11 | $16.00 | $47.11 | 800 | — | — |
| 2002-01-10 | $16.06 | $47.29 | 1,000 | — | — |
| 2002-01-09 | $16.05 | $47.26 | 1,100 | — | — |
| 2002-01-08 | $16.05 | $47.26 | 1,400 | — | — |
| 2002-01-07 | $16.05 | $47.26 | 1,500 | — | — |
| 2002-01-04 | $16.01 | $47.14 | 600 | — | — |
| 2002-01-03 | $16.02 | $47.17 | 200 | — | — |
| 2002-01-02 | $16.00 | $47.11 | 400 | — | — |