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 | $20.12 | $23.45 | 424,900 | — | — |
| 2002-12-30 | $19.90 | $23.19 | 446,800 | — | — |
| 2002-12-27 | $20.00 | $23.31 | 391,300 | — | — |
| 2002-12-26 | $20.52 | $23.92 | 709,000 | — | — |
| 2002-12-24 | $19.96 | $23.26 | 177,200 | — | — |
| 2002-12-23 | $20.00 | $23.31 | 876,600 | — | — |
| 2002-12-20 | $20.00 | $23.31 | 1,169,600 | — | — |
| 2002-12-19 | $19.36 | $22.56 | 907,500 | — | — |
| 2002-12-18 | $19.37 | $22.58 | 960,000 | — | — |
| 2002-12-17 | $19.47 | $22.69 | 693,800 | — | — |
| 2002-12-16 | $19.36 | $22.56 | 880,400 | — | — |
| 2002-12-13 | $18.75 | $21.85 | 1,494,300 | — | — |
| 2002-12-12 | $19.98 | $23.29 | 506,900 | — | — |
| 2002-12-11 | $20.10 | $23.43 | 1,468,900 | — | — |
| 2002-12-10 | $19.87 | $23.16 | 540,100 | — | — |
| 2002-12-09 | $19.31 | $22.51 | 660,200 | — | — |
| 2002-12-06 | $19.60 | $22.84 | 274,300 | — | — |
| 2002-12-05 | $19.55 | $22.78 | 512,200 | — | — |
| 2002-12-04 | $19.54 | $22.77 | 481,300 | — | — |
| 2002-12-03 | $19.85 | $23.13 | 946,800 | — | — |
| 2002-12-02 | $19.85 | $23.13 | 574,300 | — | — |
| 2002-11-29 | $19.59 | $22.83 | 180,700 | — | — |
| 2002-11-27 | $19.76 | $23.03 | 425,700 | — | — |
| 2002-11-26 | $19.32 | $22.52 | 685,400 | — | — |
| 2002-11-25 | $19.78 | $23.05 | 741,500 | — | — |
| 2002-11-22 | $19.28 | $22.47 | 783,700 | — | — |
| 2002-11-21 | $20.08 | $23.40 | 1,460,600 | — | — |
| 2002-11-20 | $19.50 | $22.73 | 879,500 | — | — |
| 2002-11-19 | $19.24 | $22.42 | 508,400 | — | — |
| 2002-11-18 | $19.60 | $22.84 | 841,200 | — | — |
| 2002-11-15 | $19.92 | $23.22 | 471,200 | — | — |
| 2002-11-14 | $19.58 | $22.82 | 551,400 | — | — |
| 2002-11-13 | $19.06 | $22.21 | 508,700 | — | — |
| 2002-11-12 | $19.10 | $22.26 | 390,100 | — | — |
| 2002-11-11 | $18.70 | $21.79 | 382,600 | — | — |
| 2002-11-08 | $19.15 | $22.32 | 431,800 | — | — |
| 2002-11-07 | $19.69 | $22.95 | 580,700 | — | — |
| 2002-11-06 | $19.57 | $22.81 | 541,000 | — | — |
| 2002-11-05 | $19.32 | $22.52 | 489,300 | — | — |
| 2002-11-04 | $19.27 | $22.46 | 806,900 | — | — |
| 2002-11-01 | $18.89 | $22.02 | 477,500 | — | — |
| 2002-10-31 | $18.39 | $21.43 | 626,100 | — | — |
| 2002-10-30 | $18.57 | $21.64 | 718,600 | — | — |
| 2002-10-29 | $18.33 | $21.36 | 433,800 | — | — |
| 2002-10-28 | $18.81 | $21.92 | 1,169,700 | — | — |
| 2002-10-25 | $18.72 | $21.82 | 1,099,400 | — | — |
| 2002-10-24 | $18.13 | $21.13 | 613,200 | — | — |
| 2002-10-23 | $18.48 | $21.54 | 1,555,500 | — | — |
| 2002-10-22 | $17.25 | $20.10 | 484,700 | — | — |
| 2002-10-21 | $17.61 | $20.52 | 468,200 | — | — |
| 2002-10-18 | $17.00 | $19.81 | 779,800 | — | — |
| 2002-10-17 | $17.12 | $19.95 | 703,500 | — | — |
| 2002-10-16 | $17.30 | $20.16 | 607,600 | — | — |
| 2002-10-15 | $17.62 | $20.54 | 901,700 | — | — |
| 2002-10-14 | $16.78 | $19.56 | 587,900 | — | — |
| 2002-10-11 | $16.69 | $19.45 | 1,046,300 | — | — |
| 2002-10-10 | $16.01 | $18.66 | 631,500 | — | — |
| 2002-10-09 | $15.55 | $18.12 | 671,700 | — | — |
| 2002-10-08 | $15.53 | $18.10 | 719,900 | — | — |
| 2002-10-07 | $15.19 | $17.70 | 603,200 | — | — |
| 2002-10-04 | $15.50 | $18.06 | 528,100 | — | — |
| 2002-10-03 | $16.30 | $19.00 | 508,500 | — | — |
| 2002-10-02 | $16.45 | $19.17 | 347,000 | — | — |
| 2002-10-01 | $16.87 | $19.66 | 495,400 | — | — |
| 2002-09-30 | $16.13 | $18.80 | 504,700 | — | — |
| 2002-09-27 | $16.27 | $18.96 | 492,700 | — | — |
| 2002-09-26 | $16.54 | $19.28 | 1,049,800 | — | — |
| 2002-09-25 | $16.60 | $19.35 | 760,700 | — | — |
| 2002-09-24 | $15.84 | $18.46 | 771,700 | — | — |
| 2002-09-23 | $16.49 | $19.22 | 529,000 | — | — |
| 2002-09-20 | $16.54 | $19.28 | 1,469,700 | — | — |
| 2002-09-19 | $16.20 | $18.88 | 658,200 | — | — |
| 2002-09-18 | $16.58 | $19.32 | 689,300 | — | — |
| 2002-09-17 | $16.80 | $19.58 | 559,200 | — | — |
| 2002-09-16 | $16.75 | $19.52 | 802,000 | — | — |
| 2002-09-13 | $17.00 | $19.81 | 763,100 | — | — |
| 2002-09-12 | $16.92 | $19.72 | 355,900 | — | — |
| 2002-09-11 | $17.45 | $20.34 | 183,300 | — | — |
| 2002-09-10 | $17.38 | $20.26 | 366,400 | — | — |
| 2002-09-09 | $17.20 | $20.05 | 446,800 | — | — |
| 2002-09-06 | $17.33 | $20.20 | 316,200 | — | — |
| 2002-09-05 | $16.96 | $19.77 | 526,500 | — | — |
| 2002-09-04 | $17.39 | $20.27 | 525,000 | — | — |
| 2002-09-03 | $17.18 | $20.02 | 613,200 | — | — |
| 2002-08-30 | $17.78 | $20.72 | 434,300 | — | — |
| 2002-08-29 | $17.52 | $20.42 | 427,800 | — | — |
| 2002-08-28 | $17.49 | $20.38 | 482,800 | — | — |
| 2002-08-27 | $17.69 | $20.62 | 770,900 | — | — |
| 2002-08-26 | $17.37 | $20.24 | 666,300 | — | — |
| 2002-08-23 | $17.50 | $20.40 | 835,200 | — | — |
| 2002-08-22 | $17.80 | $20.75 | 404,600 | — | — |
| 2002-08-21 | $17.56 | $20.47 | 363,100 | — | — |
| 2002-08-20 | $17.19 | $20.03 | 597,500 | — | — |
| 2002-08-19 | $17.28 | $20.14 | 868,400 | — | — |
| 2002-08-16 | $17.25 | $20.10 | 1,184,700 | — | — |
| 2002-08-15 | $17.00 | $19.81 | 546,800 | — | — |
| 2002-08-14 | $16.92 | $19.72 | 650,700 | — | — |
| 2002-08-13 | $16.48 | $19.21 | 484,300 | — | — |
| 2002-08-12 | $16.98 | $19.79 | 315,300 | — | — |
| 2002-08-09 | $17.02 | $19.84 | 597,000 | — | — |
| 2002-08-08 | $17.12 | $19.95 | 838,100 | — | — |
| 2002-08-07 | $16.39 | $19.10 | 633,600 | — | — |
| 2002-08-06 | $16.58 | $19.32 | 479,900 | — | — |
| 2002-08-05 | $15.81 | $18.43 | 495,400 | — | — |
| 2002-08-02 | $16.43 | $19.15 | 792,300 | — | — |
| 2002-08-01 | $16.99 | $19.80 | 629,800 | — | — |
| 2002-07-31 | $16.98 | $19.79 | 834,800 | — | — |
| 2002-07-30 | $16.74 | $19.51 | 719,700 | — | — |
| 2002-07-29 | $16.80 | $19.58 | 576,200 | — | — |
| 2002-07-26 | $15.76 | $18.37 | 703,200 | — | — |
| 2002-07-25 | $15.16 | $17.67 | 1,199,200 | — | — |
| 2002-07-24 | $15.54 | $18.11 | 1,507,000 | — | — |
| 2002-07-23 | $14.50 | $16.90 | 707,100 | — | — |
| 2002-07-22 | $14.61 | $17.03 | 1,260,500 | — | — |
| 2002-07-19 | $15.20 | $17.72 | 1,060,900 | — | — |
| 2002-07-18 | $15.65 | $18.24 | 745,700 | — | — |
| 2002-07-17 | $15.71 | $18.31 | 1,058,400 | — | — |
| 2002-07-16 | $15.40 | $17.95 | 755,900 | — | — |
| 2002-07-15 | $15.47 | $18.03 | 1,281,400 | — | — |
| 2002-07-12 | $15.70 | $18.30 | 732,300 | — | — |
| 2002-07-11 | $15.80 | $18.41 | 1,635,100 | — | — |
| 2002-07-10 | $15.25 | $17.77 | 826,600 | — | — |
| 2002-07-09 | $15.43 | $17.98 | 723,100 | — | — |
| 2002-07-08 | $15.78 | $18.39 | 771,100 | — | — |
| 2002-07-05 | $16.49 | $19.22 | 331,500 | — | — |
| 2002-07-03 | $15.60 | $18.18 | 779,400 | — | — |
| 2002-07-02 | $15.61 | $18.19 | 987,700 | — | — |
| 2002-07-01 | $16.18 | $18.86 | 1,064,000 | — | — |
| 2002-06-28 | $16.50 | $19.23 | 1,744,600 | — | — |
| 2002-06-27 | $15.60 | $18.18 | 2,080,400 | — | — |
| 2002-06-26 | $15.89 | $18.52 | 611,800 | — | — |
| 2002-06-25 | $16.28 | $18.97 | 1,197,200 | — | — |
| 2002-06-24 | $16.00 | $18.65 | 1,027,200 | — | — |
| 2002-06-21 | $16.24 | $18.93 | 1,632,400 | — | — |
| 2002-06-20 | $16.33 | $19.03 | 472,200 | — | — |
| 2002-06-19 | $16.65 | $19.41 | 638,200 | — | — |
| 2002-06-18 | $16.98 | $19.79 | 732,000 | — | — |
| 2002-06-17 | $16.77 | $19.54 | 814,800 | — | — |
| 2002-06-14 | $16.61 | $19.36 | 1,056,900 | — | — |
| 2002-06-13 | $16.49 | $19.22 | 1,640,600 | — | — |
| 2002-06-12 | $16.90 | $19.70 | 1,164,900 | — | — |
| 2002-06-11 | $17.24 | $20.09 | 521,900 | — | — |
| 2002-06-10 | $17.70 | $20.63 | 276,700 | — | — |
| 2002-06-07 | $17.61 | $20.52 | 846,700 | — | — |
| 2002-06-06 | $17.70 | $20.63 | 881,000 | — | — |
| 2002-06-05 | $17.71 | $20.64 | 1,022,800 | — | — |
| 2002-06-04 | $17.79 | $20.73 | 1,363,900 | — | — |
| 2002-06-03 | $17.52 | $20.42 | 1,536,700 | — | — |
| 2002-05-31 | $18.36 | $21.40 | 1,189,900 | — | — |
| 2002-05-30 | $18.35 | $21.39 | 653,900 | — | — |
| 2002-05-29 | $18.52 | $21.58 | 326,000 | — | — |
| 2002-05-28 | $18.82 | $21.93 | 417,600 | — | — |
| 2002-05-24 | $18.57 | $21.64 | 418,100 | — | — |
| 2002-05-23 | $18.95 | $22.09 | 501,300 | — | — |
| 2002-05-22 | $18.83 | $21.95 | 481,200 | — | — |
| 2002-05-21 | $19.09 | $22.25 | 383,700 | — | — |
| 2002-05-20 | $19.56 | $22.80 | 377,300 | — | — |
| 2002-05-17 | $19.47 | $22.69 | 340,800 | — | — |
| 2002-05-16 | $19.46 | $22.68 | 397,900 | — | — |
| 2002-05-15 | $18.92 | $22.05 | 1,038,200 | — | — |
| 2002-05-14 | $18.87 | $21.99 | 853,000 | — | — |
| 2002-05-13 | $18.55 | $21.62 | 954,500 | — | — |
| 2002-05-10 | $18.82 | $21.93 | 904,400 | — | — |
| 2002-05-09 | $19.16 | $22.33 | 534,600 | — | — |
| 2002-05-08 | $19.19 | $22.37 | 968,000 | — | — |
| 2002-05-07 | $18.51 | $21.57 | 553,400 | — | — |
| 2002-05-06 | $18.43 | $21.48 | 703,000 | — | — |
| 2002-05-03 | $18.50 | $21.56 | 1,084,700 | — | — |
| 2002-05-02 | $18.94 | $22.07 | 754,300 | — | — |
| 2002-05-01 | $19.00 | $22.14 | 1,209,100 | — | — |
| 2002-04-30 | $18.90 | $22.03 | 1,241,600 | — | — |
| 2002-04-29 | $19.01 | $22.16 | 1,517,600 | — | — |
| 2002-04-26 | $18.73 | $21.83 | 997,900 | — | — |
| 2002-04-25 | $19.15 | $22.32 | 1,020,800 | — | — |
| 2002-04-24 | $19.74 | $23.01 | 303,500 | — | — |
| 2002-04-23 | $19.76 | $23.03 | 543,900 | — | — |
| 2002-04-22 | $19.74 | $23.01 | 705,200 | — | — |
| 2002-04-19 | $20.01 | $23.32 | 441,300 | — | — |
| 2002-04-18 | $19.77 | $23.04 | 643,600 | — | — |
| 2002-04-17 | $19.25 | $22.44 | 1,199,900 | — | — |
| 2002-04-16 | $19.84 | $23.12 | 635,800 | — | — |
| 2002-04-15 | $19.55 | $22.78 | 897,600 | — | — |
| 2002-04-12 | $19.51 | $22.74 | 664,200 | — | — |
| 2002-04-11 | $19.96 | $23.26 | 584,000 | — | — |
| 2002-04-10 | $20.47 | $23.86 | 436,700 | — | — |
| 2002-04-09 | $20.36 | $23.73 | 435,200 | — | — |
| 2002-04-08 | $20.45 | $23.83 | 173,200 | — | — |
| 2002-04-05 | $20.47 | $23.86 | 254,000 | — | — |
| 2002-04-04 | $20.60 | $24.01 | 695,600 | — | — |
| 2002-04-03 | $20.27 | $23.62 | 435,800 | — | — |
| 2002-04-02 | $20.15 | $23.48 | 751,200 | — | — |
| 2002-04-01 | $20.49 | $23.88 | 386,600 | — | — |
| 2002-03-28 | $20.73 | $24.16 | 1,312,900 | — | — |
| 2002-03-27 | $20.75 | $24.18 | 556,600 | — | — |
| 2002-03-26 | $20.73 | $24.16 | 455,800 | — | — |
| 2002-03-25 | $20.76 | $24.20 | 658,200 | — | — |
| 2002-03-22 | $20.73 | $24.16 | 456,700 | — | — |
| 2002-03-21 | $20.71 | $24.14 | 618,100 | — | — |
| 2002-03-20 | $20.39 | $23.76 | 551,500 | — | — |
| 2002-03-19 | $20.40 | $23.78 | 322,800 | — | — |
| 2002-03-18 | $20.22 | $23.57 | 492,900 | — | — |
| 2002-03-15 | $20.11 | $23.44 | 996,400 | — | — |
| 2002-03-14 | $20.20 | $23.54 | 653,200 | — | — |
| 2002-03-13 | $20.22 | $23.57 | 459,300 | — | — |
| 2002-03-12 | $20.16 | $23.50 | 836,200 | — | — |
| 2002-03-11 | $20.65 | $24.07 | 370,500 | — | — |
| 2002-03-08 | $20.95 | $24.42 | 539,700 | — | — |
| 2002-03-07 | $20.46 | $23.85 | 1,026,100 | — | — |
| 2002-03-06 | $20.88 | $24.33 | 661,400 | — | — |
| 2002-03-05 | $20.15 | $23.48 | 890,200 | — | — |
| 2002-03-04 | $20.11 | $23.44 | 1,060,100 | — | — |
| 2002-03-01 | $19.66 | $22.91 | 1,112,100 | — | — |
| 2002-02-28 | $20.35 | $23.72 | 893,900 | — | — |
| 2002-02-27 | $20.38 | $23.75 | 1,233,800 | — | — |
| 2002-02-26 | $19.50 | $22.73 | 713,100 | — | — |
| 2002-02-25 | $19.44 | $22.66 | 821,800 | — | — |
| 2002-02-22 | $19.45 | $22.67 | 508,800 | — | — |
| 2002-02-21 | $19.30 | $22.49 | 805,600 | — | — |
| 2002-02-20 | $19.54 | $22.77 | 1,140,400 | — | — |
| 2002-02-19 | $19.66 | $22.91 | 1,234,200 | — | — |
| 2002-02-15 | $20.55 | $23.95 | 592,300 | — | — |
| 2002-02-14 | $20.68 | $24.10 | 1,126,400 | — | — |
| 2002-02-13 | $21.14 | $24.64 | 762,900 | — | — |
| 2002-02-12 | $21.10 | $24.59 | 810,800 | — | — |
| 2002-02-11 | $21.07 | $24.56 | 1,063,800 | — | — |
| 2002-02-08 | $20.04 | $23.36 | 1,529,800 | — | — |
| 2002-02-07 | $20.21 | $23.55 | 931,200 | — | — |
| 2002-02-06 | $20.33 | $23.69 | 634,600 | — | — |
| 2002-02-05 | $21.00 | $24.47 | 702,500 | — | — |
| 2002-02-04 | $21.20 | $24.71 | 558,400 | — | — |
| 2002-02-01 | $21.82 | $25.43 | 560,300 | — | — |
| 2002-01-31 | $21.96 | $25.59 | 1,049,600 | — | — |
| 2002-01-30 | $21.55 | $25.12 | 1,091,000 | — | — |
| 2002-01-29 | $21.89 | $25.51 | 596,600 | — | — |
| 2002-01-28 | $22.56 | $26.29 | 464,700 | — | — |
| 2002-01-25 | $22.60 | $26.34 | 617,300 | — | — |
| 2002-01-24 | $22.63 | $26.37 | 436,300 | — | — |
| 2002-01-23 | $23.01 | $26.82 | 319,800 | — | — |
| 2002-01-22 | $22.66 | $26.41 | 650,700 | — | — |
| 2002-01-18 | $22.51 | $26.23 | 619,800 | — | — |
| 2002-01-17 | $22.80 | $26.57 | 662,600 | — | — |
| 2002-01-16 | $22.51 | $26.23 | 516,200 | — | — |
| 2002-01-15 | $23.07 | $26.89 | 365,500 | — | — |
| 2002-01-14 | $23.15 | $26.98 | 437,000 | — | — |
| 2002-01-11 | $22.97 | $26.77 | 703,200 | — | — |
| 2002-01-10 | $23.00 | $26.81 | 1,134,200 | — | — |
| 2002-01-09 | $23.29 | $27.14 | 1,718,500 | — | — |
| 2002-01-08 | $24.37 | $28.40 | 632,900 | — | — |
| 2002-01-07 | $24.26 | $28.27 | 590,100 | — | — |
| 2002-01-04 | $24.04 | $28.02 | 927,300 | — | — |
| 2002-01-03 | $24.01 | $27.98 | 822,300 | — | — |
| 2002-01-02 | $23.50 | $27.39 | 1,332,200 | — | — |