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 | $16.36 | $46.46 | 1,280,700 | — | — |
| 2002-12-30 | $16.07 | $45.63 | 458,700 | — | — |
| 2002-12-27 | $15.81 | $44.90 | 111,400 | — | — |
| 2002-12-26 | $15.81 | $44.90 | 415,200 | — | — |
| 2002-12-24 | $15.66 | $44.47 | 93,200 | — | — |
| 2002-12-23 | $15.77 | $44.78 | 262,300 | — | — |
| 2002-12-20 | $15.58 | $44.24 | 432,400 | — | — |
| 2002-12-19 | $15.49 | $43.99 | 262,200 | — | — |
| 2002-12-18 | $15.55 | $44.16 | 433,800 | — | — |
| 2002-12-17 | $15.65 | $44.44 | 161,800 | — | — |
| 2002-12-16 | $15.80 | $44.87 | 271,800 | — | — |
| 2002-12-13 | $15.69 | $44.55 | 290,800 | — | — |
| 2002-12-12 | $15.92 | $45.21 | 145,300 | — | — |
| 2002-12-11 | $16.02 | $45.49 | 741,200 | — | — |
| 2002-12-10 | $15.93 | $45.24 | 448,000 | — | — |
| 2002-12-09 | $16.03 | $45.52 | 423,800 | — | — |
| 2002-12-06 | $16.04 | $45.55 | 514,500 | — | — |
| 2002-12-05 | $16.02 | $45.49 | 491,900 | — | — |
| 2002-12-04 | $16.00 | $45.43 | 364,800 | — | — |
| 2002-12-03 | $15.94 | $45.26 | 271,500 | — | — |
| 2002-12-02 | $15.80 | $44.87 | 273,000 | — | — |
| 2002-11-29 | $15.52 | $44.07 | 190,800 | — | — |
| 2002-11-27 | $15.65 | $44.44 | 389,900 | — | — |
| 2002-11-26 | $15.58 | $44.24 | 469,200 | — | — |
| 2002-11-25 | $15.55 | $44.16 | 453,100 | — | — |
| 2002-11-22 | $15.64 | $44.41 | 552,800 | — | — |
| 2002-11-21 | $15.50 | $44.02 | 202,000 | — | — |
| 2002-11-20 | $15.65 | $44.44 | 144,700 | — | — |
| 2002-11-19 | $15.50 | $44.02 | 231,300 | — | — |
| 2002-11-18 | $15.67 | $44.50 | 250,700 | — | — |
| 2002-11-15 | $15.72 | $44.64 | 435,800 | — | — |
| 2002-11-14 | $15.61 | $44.33 | 365,600 | — | — |
| 2002-11-13 | $15.22 | $43.22 | 349,000 | — | — |
| 2002-11-12 | $15.07 | $42.79 | 282,800 | — | — |
| 2002-11-11 | $14.75 | $41.89 | 132,100 | — | — |
| 2002-11-08 | $14.85 | $42.17 | 178,400 | — | — |
| 2002-11-07 | $15.02 | $42.65 | 272,300 | — | — |
| 2002-11-06 | $15.00 | $42.60 | 264,400 | — | — |
| 2002-11-05 | $14.78 | $41.97 | 226,300 | — | — |
| 2002-11-04 | $14.76 | $41.91 | 216,500 | — | — |
| 2002-11-01 | $14.59 | $41.43 | 328,400 | — | — |
| 2002-10-31 | $14.43 | $40.98 | 607,800 | — | — |
| 2002-10-30 | $14.47 | $41.09 | 447,900 | — | — |
| 2002-10-29 | $14.79 | $42.00 | 315,000 | — | — |
| 2002-10-28 | $14.85 | $42.17 | 156,300 | — | — |
| 2002-10-25 | $14.88 | $42.25 | 181,500 | — | — |
| 2002-10-24 | $14.60 | $41.46 | 207,200 | — | — |
| 2002-10-23 | $14.44 | $41.00 | 97,500 | — | — |
| 2002-10-22 | $14.50 | $41.18 | 187,500 | — | — |
| 2002-10-21 | $14.75 | $41.89 | 343,500 | — | — |
| 2002-10-18 | $14.90 | $42.31 | 424,200 | — | — |
| 2002-10-17 | $14.88 | $42.25 | 313,100 | — | — |
| 2002-10-16 | $14.78 | $41.97 | 354,600 | — | — |
| 2002-10-15 | $14.56 | $41.35 | 287,900 | — | — |
| 2002-10-14 | $14.30 | $40.61 | 304,000 | — | — |
| 2002-10-11 | $14.46 | $41.06 | 520,100 | — | — |
| 2002-10-10 | $14.09 | $40.01 | 1,158,400 | — | — |
| 2002-10-09 | $13.95 | $39.61 | 770,300 | — | — |
| 2002-10-08 | $14.59 | $40.64 | 2,442,600 | — | — |
| 2002-10-07 | $14.71 | $40.98 | 295,600 | — | — |
| 2002-10-04 | $15.15 | $42.20 | 267,500 | — | — |
| 2002-10-03 | $15.40 | $42.90 | 337,500 | — | — |
| 2002-10-02 | $15.39 | $42.87 | 782,800 | — | — |
| 2002-10-01 | $15.85 | $44.15 | 558,100 | — | — |
| 2002-09-30 | $15.91 | $44.32 | 417,800 | — | — |
| 2002-09-27 | $15.95 | $44.43 | 280,900 | — | — |
| 2002-09-26 | $16.00 | $44.57 | 471,000 | — | — |
| 2002-09-25 | $15.57 | $43.37 | 244,100 | — | — |
| 2002-09-24 | $15.80 | $44.01 | 574,900 | — | — |
| 2002-09-23 | $16.10 | $44.85 | 172,900 | — | — |
| 2002-09-20 | $16.05 | $44.71 | 248,600 | — | — |
| 2002-09-19 | $15.81 | $44.04 | 188,800 | — | — |
| 2002-09-18 | $15.85 | $44.15 | 211,500 | — | — |
| 2002-09-17 | $15.91 | $44.32 | 391,900 | — | — |
| 2002-09-16 | $15.90 | $44.29 | 334,300 | — | — |
| 2002-09-13 | $16.05 | $44.71 | 308,500 | — | — |
| 2002-09-12 | $15.98 | $44.51 | 292,000 | — | — |
| 2002-09-11 | $16.13 | $44.93 | 80,300 | — | — |
| 2002-09-10 | $16.19 | $45.10 | 133,200 | — | — |
| 2002-09-09 | $16.21 | $45.15 | 186,900 | — | — |
| 2002-09-06 | $16.28 | $45.35 | 155,200 | — | — |
| 2002-09-05 | $16.18 | $45.07 | 136,200 | — | — |
| 2002-09-04 | $16.35 | $45.54 | 270,700 | — | — |
| 2002-09-03 | $16.43 | $45.77 | 240,000 | — | — |
| 2002-08-30 | $16.61 | $46.27 | 337,000 | — | — |
| 2002-08-29 | $16.40 | $45.68 | 380,400 | — | — |
| 2002-08-28 | $16.42 | $45.74 | 183,000 | — | — |
| 2002-08-27 | $16.35 | $45.54 | 150,800 | — | — |
| 2002-08-26 | $16.27 | $45.32 | 156,600 | — | — |
| 2002-08-23 | $16.17 | $45.04 | 207,000 | — | — |
| 2002-08-22 | $16.35 | $45.54 | 309,100 | — | — |
| 2002-08-21 | $16.25 | $45.27 | 323,800 | — | — |
| 2002-08-20 | $16.03 | $44.65 | 339,200 | — | — |
| 2002-08-19 | $15.56 | $43.34 | 139,800 | — | — |
| 2002-08-16 | $16.15 | $44.99 | 209,700 | — | — |
| 2002-08-15 | $15.87 | $44.21 | 174,900 | — | — |
| 2002-08-14 | $15.90 | $44.29 | 267,200 | — | — |
| 2002-08-13 | $15.75 | $43.87 | 257,400 | — | — |
| 2002-08-12 | $15.64 | $43.57 | 203,300 | — | — |
| 2002-08-09 | $15.42 | $42.95 | 185,700 | — | — |
| 2002-08-08 | $15.33 | $42.70 | 141,400 | — | — |
| 2002-08-07 | $15.39 | $42.87 | 394,600 | — | — |
| 2002-08-06 | $15.17 | $42.26 | 531,100 | — | — |
| 2002-08-05 | $15.22 | $42.40 | 265,900 | — | — |
| 2002-08-02 | $15.45 | $43.04 | 449,600 | — | — |
| 2002-08-01 | $15.90 | $44.29 | 300,800 | — | — |
| 2002-07-31 | $16.20 | $45.13 | 657,800 | — | — |
| 2002-07-30 | $16.01 | $44.60 | 885,200 | — | — |
| 2002-07-29 | $15.74 | $43.84 | 710,900 | — | — |
| 2002-07-26 | $15.12 | $42.12 | 494,100 | — | — |
| 2002-07-25 | $14.73 | $41.03 | 936,800 | — | — |
| 2002-07-24 | $14.15 | $39.42 | 825,200 | — | — |
| 2002-07-23 | $14.05 | $39.14 | 962,800 | — | — |
| 2002-07-22 | $14.08 | $39.22 | 688,200 | — | — |
| 2002-07-19 | $14.00 | $39.00 | 544,100 | — | — |
| 2002-07-18 | $14.25 | $39.69 | 959,400 | — | — |
| 2002-07-17 | $14.60 | $40.67 | 429,400 | — | — |
| 2002-07-16 | $14.68 | $40.89 | 358,300 | — | — |
| 2002-07-15 | $14.53 | $40.47 | 375,700 | — | — |
| 2002-07-12 | $14.80 | $41.23 | 538,200 | — | — |
| 2002-07-11 | $14.72 | $41.00 | 545,400 | — | — |
| 2002-07-10 | $14.90 | $41.51 | 530,500 | — | — |
| 2002-07-09 | $15.55 | $42.54 | 2,575,700 | — | — |
| 2002-07-08 | $15.57 | $42.60 | 391,300 | — | — |
| 2002-07-05 | $15.69 | $42.92 | 220,900 | — | — |
| 2002-07-03 | $15.57 | $42.60 | 397,200 | — | — |
| 2002-07-02 | $15.72 | $43.01 | 386,300 | — | — |
| 2002-07-01 | $15.72 | $43.01 | 727,100 | — | — |
| 2002-06-28 | $15.75 | $43.09 | 1,617,000 | — | — |
| 2002-06-27 | $15.76 | $43.12 | 541,200 | — | — |
| 2002-06-26 | $15.77 | $43.14 | 493,200 | — | — |
| 2002-06-25 | $15.86 | $43.39 | 411,000 | — | — |
| 2002-06-24 | $15.73 | $43.03 | 558,500 | — | — |
| 2002-06-21 | $15.95 | $43.64 | 487,700 | — | — |
| 2002-06-20 | $15.77 | $43.14 | 272,100 | — | — |
| 2002-06-19 | $15.75 | $43.09 | 431,600 | — | — |
| 2002-06-18 | $15.65 | $42.81 | 256,800 | — | — |
| 2002-06-17 | $15.78 | $43.17 | 229,300 | — | — |
| 2002-06-14 | $15.60 | $42.68 | 271,300 | — | — |
| 2002-06-13 | $15.70 | $42.95 | 206,600 | — | — |
| 2002-06-12 | $15.78 | $43.17 | 227,200 | — | — |
| 2002-06-11 | $15.70 | $42.95 | 638,400 | — | — |
| 2002-06-10 | $15.95 | $43.64 | 321,200 | — | — |
| 2002-06-07 | $15.84 | $43.33 | 217,700 | — | — |
| 2002-06-06 | $15.77 | $43.14 | 184,300 | — | — |
| 2002-06-05 | $16.00 | $43.77 | 233,700 | — | — |
| 2002-06-04 | $15.95 | $43.64 | 252,800 | — | — |
| 2002-06-03 | $15.65 | $42.81 | 254,400 | — | — |
| 2002-05-31 | $15.85 | $43.36 | 486,100 | — | — |
| 2002-05-30 | $16.18 | $44.26 | 315,700 | — | — |
| 2002-05-29 | $16.17 | $44.24 | 499,400 | — | — |
| 2002-05-28 | $15.82 | $43.28 | 242,500 | — | — |
| 2002-05-24 | $15.71 | $42.98 | 379,700 | — | — |
| 2002-05-23 | $15.68 | $42.90 | 287,700 | — | — |
| 2002-05-22 | $15.32 | $41.91 | 308,600 | — | — |
| 2002-05-21 | $15.47 | $42.32 | 1,493,000 | — | — |
| 2002-05-20 | $15.57 | $42.60 | 525,600 | — | — |
| 2002-05-17 | $15.63 | $42.76 | 318,500 | — | — |
| 2002-05-16 | $15.72 | $43.01 | 275,200 | — | — |
| 2002-05-15 | $15.85 | $43.36 | 359,600 | — | — |
| 2002-05-14 | $15.85 | $43.36 | 312,500 | — | — |
| 2002-05-13 | $15.80 | $43.23 | 214,600 | — | — |
| 2002-05-10 | $15.80 | $43.23 | 257,300 | — | — |
| 2002-05-09 | $16.05 | $43.91 | 217,200 | — | — |
| 2002-05-08 | $16.25 | $44.46 | 504,200 | — | — |
| 2002-05-07 | $16.50 | $45.14 | 273,600 | — | — |
| 2002-05-06 | $16.50 | $45.14 | 238,900 | — | — |
| 2002-05-03 | $16.60 | $45.41 | 475,500 | — | — |
| 2002-05-02 | $16.55 | $45.28 | 425,100 | — | — |
| 2002-05-01 | $16.64 | $45.52 | 400,800 | — | — |
| 2002-04-30 | $16.70 | $45.69 | 556,500 | — | — |
| 2002-04-29 | $16.10 | $44.05 | 210,200 | — | — |
| 2002-04-26 | $16.05 | $43.91 | 274,600 | — | — |
| 2002-04-25 | $16.26 | $44.48 | 411,100 | — | — |
| 2002-04-24 | $15.85 | $43.36 | 806,400 | — | — |
| 2002-04-23 | $15.30 | $41.86 | 468,500 | — | — |
| 2002-04-22 | $15.45 | $42.27 | 291,400 | — | — |
| 2002-04-19 | $15.71 | $42.98 | 174,300 | — | — |
| 2002-04-18 | $15.86 | $43.39 | 429,600 | — | — |
| 2002-04-17 | $15.77 | $43.14 | 401,100 | — | — |
| 2002-04-16 | $16.11 | $44.07 | 514,100 | — | — |
| 2002-04-15 | $16.42 | $44.92 | 455,600 | — | — |
| 2002-04-12 | $16.70 | $45.69 | 578,900 | — | — |
| 2002-04-11 | $16.24 | $44.43 | 336,000 | — | — |
| 2002-04-10 | $16.39 | $44.84 | 610,100 | — | — |
| 2002-04-09 | $16.36 | $44.00 | 2,354,800 | — | — |
| 2002-04-08 | $16.35 | $43.97 | 340,900 | — | — |
| 2002-04-05 | $16.11 | $43.32 | 314,700 | — | — |
| 2002-04-04 | $15.99 | $43.00 | 192,900 | — | — |
| 2002-04-03 | $15.85 | $42.63 | 237,500 | — | — |
| 2002-04-02 | $15.86 | $42.65 | 905,100 | — | — |
| 2002-04-01 | $15.91 | $42.79 | 229,900 | — | — |
| 2002-03-28 | $15.84 | $42.60 | 388,600 | — | — |
| 2002-03-27 | $15.91 | $42.79 | 519,000 | — | — |
| 2002-03-26 | $15.69 | $42.19 | 408,900 | — | — |
| 2002-03-25 | $15.59 | $41.93 | 394,100 | — | — |
| 2002-03-22 | $15.61 | $41.98 | 745,200 | — | — |
| 2002-03-21 | $15.60 | $41.95 | 375,100 | — | — |
| 2002-03-20 | $15.32 | $41.20 | 288,300 | — | — |
| 2002-03-19 | $15.39 | $41.39 | 379,300 | — | — |
| 2002-03-18 | $15.24 | $40.98 | 183,500 | — | — |
| 2002-03-15 | $15.11 | $40.64 | 364,600 | — | — |
| 2002-03-14 | $15.08 | $40.55 | 216,500 | — | — |
| 2002-03-13 | $14.91 | $40.10 | 374,000 | — | — |
| 2002-03-12 | $14.67 | $39.45 | 232,300 | — | — |
| 2002-03-11 | $14.70 | $39.53 | 195,900 | — | — |
| 2002-03-08 | $14.77 | $39.72 | 147,100 | — | — |
| 2002-03-07 | $14.78 | $39.75 | 207,900 | — | — |
| 2002-03-06 | $14.77 | $39.72 | 374,400 | — | — |
| 2002-03-05 | $14.59 | $39.24 | 460,400 | — | — |
| 2002-03-04 | $14.49 | $38.97 | 467,200 | — | — |
| 2002-03-01 | $14.35 | $38.59 | 277,100 | — | — |
| 2002-02-28 | $14.10 | $37.92 | 235,400 | — | — |
| 2002-02-27 | $14.31 | $38.48 | 605,200 | — | — |
| 2002-02-26 | $14.23 | $38.27 | 417,600 | — | — |
| 2002-02-25 | $14.19 | $38.16 | 514,000 | — | — |
| 2002-02-22 | $14.20 | $38.19 | 401,900 | — | — |
| 2002-02-21 | $13.97 | $37.57 | 258,400 | — | — |
| 2002-02-20 | $14.22 | $38.24 | 459,900 | — | — |
| 2002-02-19 | $14.02 | $37.70 | 278,400 | — | — |
| 2002-02-15 | $14.20 | $38.19 | 203,100 | — | — |
| 2002-02-14 | $14.17 | $38.11 | 459,100 | — | — |
| 2002-02-13 | $14.25 | $38.32 | 469,600 | — | — |
| 2002-02-12 | $14.23 | $38.27 | 342,600 | — | — |
| 2002-02-11 | $14.25 | $38.32 | 339,400 | — | — |
| 2002-02-08 | $14.24 | $38.30 | 196,600 | — | — |
| 2002-02-07 | $14.16 | $38.08 | 217,400 | — | — |
| 2002-02-06 | $14.16 | $38.08 | 228,900 | — | — |
| 2002-02-05 | $14.19 | $38.16 | 486,700 | — | — |
| 2002-02-04 | $14.18 | $38.13 | 409,000 | — | — |
| 2002-02-01 | $14.17 | $38.11 | 277,200 | — | — |
| 2002-01-31 | $14.34 | $38.56 | 448,000 | — | — |
| 2002-01-30 | $14.26 | $38.35 | 364,700 | — | — |
| 2002-01-29 | $14.23 | $38.27 | 316,500 | — | — |
| 2002-01-28 | $14.28 | $38.40 | 732,100 | — | — |
| 2002-01-25 | $14.15 | $38.05 | 296,600 | — | — |
| 2002-01-24 | $14.17 | $38.11 | 470,000 | — | — |
| 2002-01-23 | $14.19 | $38.16 | 816,500 | — | — |
| 2002-01-22 | $14.15 | $38.05 | 402,000 | — | — |
| 2002-01-18 | $14.15 | $38.05 | 396,300 | — | — |
| 2002-01-17 | $14.25 | $38.32 | 492,800 | — | — |
| 2002-01-16 | $14.10 | $37.92 | 318,100 | — | — |
| 2002-01-15 | $14.25 | $38.32 | 257,600 | — | — |
| 2002-01-14 | $14.26 | $38.35 | 759,700 | — | — |
| 2002-01-11 | $14.23 | $38.27 | 4,553,400 | — | — |
| 2002-01-10 | $14.46 | $38.16 | 283,700 | — | — |
| 2002-01-09 | $14.40 | $38.00 | 277,500 | — | — |
| 2002-01-08 | $14.42 | $38.06 | 366,900 | — | — |
| 2002-01-07 | $14.50 | $38.27 | 298,900 | — | — |
| 2002-01-04 | $14.53 | $38.35 | 260,900 | — | — |
| 2002-01-03 | $14.51 | $38.29 | 279,300 | — | — |
| 2002-01-02 | $14.51 | $38.29 | 395,700 | — | — |