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 | $15.75 | $18.11 | 39,133 | — | — |
| 2002-12-30 | $15.27 | $17.55 | 51,067 | — | — |
| 2002-12-27 | $15.18 | $17.45 | 35,867 | — | — |
| 2002-12-26 | $15.87 | $18.24 | 15,300 | — | — |
| 2002-12-24 | $16.05 | $18.45 | 21,900 | — | — |
| 2002-12-23 | $16.71 | $19.21 | 28,700 | — | — |
| 2002-12-20 | $16.83 | $19.35 | 51,800 | — | — |
| 2002-12-19 | $16.50 | $18.97 | 31,933 | — | — |
| 2002-12-18 | $16.56 | $19.04 | 60,033 | — | — |
| 2002-12-17 | $16.74 | $19.24 | 35,100 | — | — |
| 2002-12-16 | $16.95 | $19.48 | 22,067 | — | — |
| 2002-12-13 | $16.53 | $19.00 | 17,467 | — | — |
| 2002-12-12 | $16.89 | $19.42 | 11,433 | — | — |
| 2002-12-11 | $16.89 | $19.42 | 34,033 | — | — |
| 2002-12-10 | $17.19 | $19.76 | 53,667 | — | — |
| 2002-12-09 | $16.65 | $19.14 | 33,267 | — | — |
| 2002-12-06 | $17.10 | $19.66 | 81,700 | — | — |
| 2002-12-05 | $17.10 | $19.66 | 22,100 | — | — |
| 2002-12-04 | $17.46 | $20.07 | 13,667 | — | — |
| 2002-12-03 | $17.25 | $19.83 | 27,133 | — | — |
| 2002-12-02 | $17.55 | $20.17 | 24,233 | — | — |
| 2002-11-29 | $17.10 | $19.66 | 13,933 | — | — |
| 2002-11-27 | $17.31 | $19.90 | 38,600 | — | — |
| 2002-11-26 | $16.26 | $18.69 | 36,800 | — | — |
| 2002-11-25 | $16.08 | $18.48 | 34,067 | — | — |
| 2002-11-22 | $15.42 | $17.73 | 14,233 | — | — |
| 2002-11-21 | $15.06 | $17.31 | 22,233 | — | — |
| 2002-11-20 | $15.78 | $18.14 | 15,533 | — | — |
| 2002-11-19 | $15.21 | $17.48 | 18,300 | — | — |
| 2002-11-18 | $15.03 | $17.28 | 38,967 | — | — |
| 2002-11-15 | $15.87 | $18.24 | 18,567 | — | — |
| 2002-11-14 | $16.02 | $18.42 | 20,467 | — | — |
| 2002-11-13 | $15.60 | $17.93 | 19,200 | — | — |
| 2002-11-12 | $15.87 | $18.24 | 41,500 | — | — |
| 2002-11-11 | $15.51 | $17.83 | 15,267 | — | — |
| 2002-11-08 | $16.35 | $18.80 | 19,433 | — | — |
| 2002-11-07 | $16.47 | $18.93 | 54,300 | — | — |
| 2002-11-06 | $16.50 | $18.97 | 24,767 | — | — |
| 2002-11-05 | $16.47 | $18.93 | 17,367 | — | — |
| 2002-11-04 | $16.47 | $18.93 | 29,433 | — | — |
| 2002-11-01 | $16.50 | $18.97 | 30,967 | — | — |
| 2002-10-31 | $16.56 | $19.04 | 43,167 | — | — |
| 2002-10-30 | $16.62 | $19.11 | 17,467 | — | — |
| 2002-10-29 | $16.47 | $18.93 | 25,033 | — | — |
| 2002-10-28 | $16.17 | $18.59 | 26,567 | — | — |
| 2002-10-25 | $16.35 | $18.80 | 47,200 | — | — |
| 2002-10-24 | $16.65 | $19.14 | 107,333 | — | — |
| 2002-10-23 | $14.88 | $17.11 | 92,767 | — | — |
| 2002-10-22 | $15.30 | $17.59 | 10,367 | — | — |
| 2002-10-21 | $15.99 | $18.38 | 21,867 | — | — |
| 2002-10-18 | $14.85 | $17.07 | 45,733 | — | — |
| 2002-10-17 | $15.87 | $18.24 | 20,700 | — | — |
| 2002-10-16 | $15.81 | $18.17 | 28,833 | — | — |
| 2002-10-15 | $15.99 | $18.38 | 35,833 | — | — |
| 2002-10-14 | $15.99 | $18.38 | 15,833 | — | — |
| 2002-10-11 | $15.93 | $18.31 | 25,467 | — | — |
| 2002-10-10 | $15.24 | $17.52 | 43,433 | — | — |
| 2002-10-09 | $14.52 | $16.69 | 80,233 | — | — |
| 2002-10-08 | $16.50 | $18.97 | 57,300 | — | — |
| 2002-10-07 | $18.30 | $21.04 | 21,633 | — | — |
| 2002-10-04 | $18.57 | $21.35 | 460,833 | — | — |
| 2002-10-03 | $18.87 | $21.69 | 20,400 | — | — |
| 2002-10-02 | $18.90 | $21.73 | 30,500 | — | — |
| 2002-10-01 | $20.94 | $24.07 | 125,200 | — | — |
| 2002-09-30 | $18.81 | $21.62 | 42,800 | — | — |
| 2002-09-27 | $18.84 | $21.66 | 45,333 | — | — |
| 2002-09-26 | $19.20 | $22.07 | 19,600 | — | — |
| 2002-09-25 | $18.84 | $21.66 | 36,300 | — | — |
| 2002-09-24 | $18.60 | $21.38 | 49,933 | — | — |
| 2002-09-23 | $19.11 | $21.97 | 29,333 | — | — |
| 2002-09-20 | $19.74 | $22.69 | 57,700 | — | — |
| 2002-09-19 | $18.90 | $21.73 | 54,667 | — | — |
| 2002-09-18 | $19.95 | $22.93 | 53,800 | — | — |
| 2002-09-17 | $20.55 | $23.62 | 39,533 | — | — |
| 2002-09-16 | $21.39 | $24.59 | 10,300 | — | — |
| 2002-09-13 | $22.29 | $25.62 | 22,633 | — | — |
| 2002-09-12 | $21.00 | $24.14 | 22,233 | — | — |
| 2002-09-11 | $21.87 | $25.14 | 31,633 | — | — |
| 2002-09-10 | $22.14 | $25.45 | 49,233 | — | — |
| 2002-09-09 | $21.75 | $25.00 | 51,300 | — | — |
| 2002-09-06 | $22.50 | $25.86 | 29,200 | — | — |
| 2002-09-05 | $20.97 | $24.11 | 95,567 | — | — |
| 2002-09-04 | $24.00 | $27.59 | 40,033 | — | — |
| 2002-09-03 | $22.83 | $26.24 | 30,900 | — | — |
| 2002-08-30 | $22.50 | $25.86 | 23,833 | — | — |
| 2002-08-29 | $22.98 | $26.42 | 50,167 | — | — |
| 2002-08-28 | $23.04 | $26.49 | 38,833 | — | — |
| 2002-08-27 | $27.15 | $31.21 | 43,567 | — | — |
| 2002-08-26 | $27.03 | $31.07 | 20,467 | — | — |
| 2002-08-23 | $26.55 | $30.52 | 27,267 | — | — |
| 2002-08-22 | $26.55 | $30.52 | 28,500 | — | — |
| 2002-08-21 | $27.00 | $31.04 | 33,333 | — | — |
| 2002-08-20 | $25.47 | $29.28 | 21,667 | — | — |
| 2002-08-19 | $25.95 | $29.83 | 24,033 | — | — |
| 2002-08-16 | $24.90 | $28.62 | 14,133 | — | — |
| 2002-08-15 | $24.27 | $27.90 | 19,267 | — | — |
| 2002-08-14 | $24.75 | $28.45 | 21,733 | — | — |
| 2002-08-13 | $21.93 | $25.21 | 35,667 | — | — |
| 2002-08-12 | $23.91 | $27.49 | 15,433 | — | — |
| 2002-08-09 | $24.39 | $28.04 | 15,200 | — | — |
| 2002-08-08 | $25.20 | $28.97 | 35,600 | — | — |
| 2002-08-07 | $24.78 | $28.49 | 31,433 | — | — |
| 2002-08-06 | $23.25 | $26.73 | 36,033 | — | — |
| 2002-08-05 | $21.18 | $24.35 | 35,667 | — | — |
| 2002-08-02 | $21.30 | $24.49 | 25,233 | — | — |
| 2002-08-01 | $23.40 | $26.90 | 20,933 | — | — |
| 2002-07-31 | $23.85 | $27.42 | 37,567 | — | — |
| 2002-07-30 | $25.80 | $29.66 | 39,767 | — | — |
| 2002-07-29 | $24.42 | $28.07 | 38,767 | — | — |
| 2002-07-26 | $23.88 | $27.45 | 36,733 | — | — |
| 2002-07-25 | $23.85 | $27.42 | 54,467 | — | — |
| 2002-07-24 | $27.30 | $31.38 | 47,633 | — | — |
| 2002-07-23 | $22.89 | $26.31 | 26,767 | — | — |
| 2002-07-22 | $24.75 | $28.45 | 30,433 | — | — |
| 2002-07-19 | $23.43 | $26.93 | 53,267 | — | — |
| 2002-07-18 | $24.00 | $27.59 | 22,933 | — | — |
| 2002-07-17 | $26.10 | $30.00 | 31,067 | — | — |
| 2002-07-16 | $25.35 | $29.14 | 32,633 | — | — |
| 2002-07-15 | $27.00 | $31.04 | 33,200 | — | — |
| 2002-07-12 | $26.40 | $30.35 | 19,633 | — | — |
| 2002-07-11 | $27.06 | $31.11 | 44,333 | — | — |
| 2002-07-10 | $27.06 | $31.11 | 35,967 | — | — |
| 2002-07-09 | $26.88 | $30.90 | 12,833 | — | — |
| 2002-07-08 | $26.70 | $30.69 | 104,767 | — | — |
| 2002-07-05 | $28.62 | $32.90 | 14,667 | — | — |
| 2002-07-03 | $28.47 | $32.73 | 49,200 | — | — |
| 2002-07-02 | $29.58 | $34.00 | 51,200 | — | — |
| 2002-07-01 | $30.27 | $34.80 | 65,767 | — | — |
| 2002-06-28 | $32.70 | $37.59 | 85,667 | — | — |
| 2002-06-27 | $33.75 | $38.80 | 71,000 | — | — |
| 2002-06-26 | $33.00 | $37.94 | 59,967 | — | — |
| 2002-06-25 | $30.81 | $35.42 | 30,300 | — | — |
| 2002-06-24 | $31.80 | $36.56 | 44,567 | — | — |
| 2002-06-21 | $31.32 | $36.00 | 51,967 | — | — |
| 2002-06-20 | $29.94 | $34.42 | 30,067 | — | — |
| 2002-06-19 | $29.10 | $33.45 | 73,833 | — | — |
| 2002-06-18 | $30.60 | $35.18 | 34,300 | — | — |
| 2002-06-17 | $30.75 | $35.35 | 33,233 | — | — |
| 2002-06-14 | $29.85 | $34.31 | 38,933 | — | — |
| 2002-06-13 | $29.10 | $33.45 | 23,500 | — | — |
| 2002-06-12 | $30.24 | $34.76 | 22,133 | — | — |
| 2002-06-11 | $29.13 | $33.49 | 51,733 | — | — |
| 2002-06-10 | $30.00 | $34.49 | 70,367 | — | — |
| 2002-06-07 | $33.36 | $38.35 | 66,467 | — | — |
| 2002-06-06 | $28.11 | $32.31 | 33,633 | — | — |
| 2002-06-05 | $29.37 | $33.76 | 21,900 | — | — |
| 2002-06-04 | $29.07 | $33.42 | 46,433 | — | — |
| 2002-06-03 | $27.75 | $31.90 | 44,667 | — | — |
| 2002-05-31 | $29.82 | $34.28 | 47,267 | — | — |
| 2002-05-30 | $28.95 | $33.28 | 30,900 | — | — |
| 2002-05-29 | $28.35 | $32.59 | 55,133 | — | — |
| 2002-05-28 | $27.27 | $31.35 | 47,667 | — | — |
| 2002-05-24 | $28.80 | $33.11 | 23,167 | — | — |
| 2002-05-23 | $31.08 | $35.73 | 60,700 | — | — |
| 2002-05-22 | $29.34 | $33.73 | 41,033 | — | — |
| 2002-05-21 | $29.85 | $34.31 | 26,700 | — | — |
| 2002-05-20 | $30.60 | $35.18 | 29,067 | — | — |
| 2002-05-17 | $29.70 | $34.14 | 16,700 | — | — |
| 2002-05-16 | $29.97 | $34.45 | 32,400 | — | — |
| 2002-05-15 | $29.97 | $34.45 | 37,167 | — | — |
| 2002-05-14 | $29.97 | $34.45 | 63,267 | — | — |
| 2002-05-13 | $31.74 | $36.49 | 31,000 | — | — |
| 2002-05-10 | $29.94 | $34.42 | 36,267 | — | — |
| 2002-05-09 | $31.26 | $35.93 | 22,533 | — | — |
| 2002-05-08 | $33.60 | $38.62 | 27,867 | — | — |
| 2002-05-07 | $30.63 | $35.21 | 29,067 | — | — |
| 2002-05-06 | $31.80 | $36.56 | 36,900 | — | — |
| 2002-05-03 | $32.97 | $37.90 | 54,933 | — | — |
| 2002-05-02 | $31.95 | $36.73 | 44,067 | — | — |
| 2002-05-01 | $32.97 | $37.90 | 27,700 | — | — |
| 2002-04-30 | $33.63 | $38.66 | 38,933 | — | — |
| 2002-04-29 | $32.40 | $37.25 | 21,533 | — | — |
| 2002-04-26 | $32.16 | $36.97 | 46,233 | — | — |
| 2002-04-25 | $32.40 | $37.25 | 36,700 | — | — |
| 2002-04-24 | $31.29 | $35.97 | 43,467 | — | — |
| 2002-04-23 | $33.54 | $38.56 | 33,133 | — | — |
| 2002-04-22 | $32.85 | $37.76 | 48,233 | — | — |
| 2002-04-19 | $32.10 | $36.90 | 21,800 | — | — |
| 2002-04-18 | $32.28 | $37.11 | 40,167 | — | — |
| 2002-04-17 | $32.40 | $37.25 | 65,700 | — | — |
| 2002-04-16 | $32.82 | $37.73 | 72,167 | — | — |
| 2002-04-15 | $29.73 | $34.18 | 106,167 | — | — |
| 2002-04-12 | $29.97 | $34.45 | 64,267 | — | — |
| 2002-04-11 | $26.73 | $30.73 | 48,300 | — | — |
| 2002-04-10 | $25.41 | $29.21 | 61,133 | — | — |
| 2002-04-09 | $25.23 | $29.00 | 70,500 | — | — |
| 2002-04-08 | $25.50 | $29.31 | 55,367 | — | — |
| 2002-04-05 | $25.83 | $29.69 | 17,767 | — | — |
| 2002-04-04 | $26.40 | $30.35 | 30,133 | — | — |
| 2002-04-03 | $26.13 | $30.04 | 49,033 | — | — |
| 2002-04-02 | $26.28 | $30.21 | 18,133 | — | — |
| 2002-04-01 | $26.85 | $30.87 | 111,633 | — | — |
| 2002-03-28 | $28.20 | $32.42 | 37,133 | — | — |
| 2002-03-27 | $26.70 | $30.69 | 20,733 | — | — |
| 2002-03-26 | $26.70 | $30.69 | 40,500 | — | — |
| 2002-03-25 | $25.92 | $29.80 | 60,167 | — | — |
| 2002-03-22 | $26.34 | $30.28 | 13,800 | — | — |
| 2002-03-21 | $26.25 | $30.18 | 62,700 | — | — |
| 2002-03-20 | $25.80 | $29.66 | 75,033 | — | — |
| 2002-03-19 | $26.37 | $30.31 | 71,600 | — | — |
| 2002-03-18 | $26.10 | $30.00 | 51,267 | — | — |
| 2002-03-15 | $25.95 | $29.83 | 71,833 | — | — |
| 2002-03-14 | $26.70 | $30.69 | 24,633 | — | — |
| 2002-03-13 | $25.80 | $29.66 | 20,733 | — | — |
| 2002-03-12 | $25.50 | $29.31 | 76,833 | — | — |
| 2002-03-11 | $25.92 | $29.80 | 70,767 | — | — |
| 2002-03-08 | $25.80 | $29.66 | 20,633 | — | — |
| 2002-03-07 | $24.30 | $27.93 | 26,667 | — | — |
| 2002-03-06 | $24.15 | $27.76 | 27,833 | — | — |
| 2002-03-05 | $24.00 | $27.59 | 54,567 | — | — |
| 2002-03-04 | $23.85 | $27.42 | 162,433 | — | — |
| 2002-03-01 | $23.43 | $26.93 | 19,967 | — | — |
| 2002-02-28 | $21.84 | $25.11 | 16,200 | — | — |
| 2002-02-27 | $23.07 | $26.52 | 29,967 | — | — |
| 2002-02-26 | $21.90 | $25.18 | 19,467 | — | — |
| 2002-02-25 | $21.00 | $24.14 | 24,833 | — | — |
| 2002-02-22 | $21.00 | $24.14 | 41,267 | — | — |
| 2002-02-21 | $20.25 | $23.28 | 29,533 | — | — |
| 2002-02-20 | $22.11 | $25.42 | 22,533 | — | — |
| 2002-02-19 | $21.00 | $24.14 | 18,033 | — | — |
| 2002-02-15 | $20.79 | $23.90 | 42,267 | — | — |
| 2002-02-14 | $20.55 | $23.62 | 17,700 | — | — |
| 2002-02-13 | $20.94 | $24.07 | 55,967 | — | — |
| 2002-02-12 | $21.00 | $24.14 | 52,433 | — | — |
| 2002-02-11 | $22.05 | $25.35 | 29,967 | — | — |
| 2002-02-08 | $22.05 | $25.35 | 35,633 | — | — |
| 2002-02-07 | $22.47 | $25.83 | 71,667 | — | — |
| 2002-02-06 | $23.16 | $26.62 | 27,233 | — | — |
| 2002-02-05 | $23.25 | $26.73 | 35,300 | — | — |
| 2002-02-04 | $22.80 | $26.21 | 39,333 | — | — |
| 2002-02-01 | $23.13 | $26.59 | 42,300 | — | — |
| 2002-01-31 | $22.65 | $26.04 | 45,067 | — | — |
| 2002-01-30 | $23.16 | $26.62 | 30,667 | — | — |
| 2002-01-29 | $23.25 | $26.73 | 27,300 | — | — |
| 2002-01-28 | $23.25 | $26.73 | 20,200 | — | — |
| 2002-01-25 | $22.65 | $26.04 | 40,200 | — | — |
| 2002-01-24 | $22.05 | $25.35 | 29,733 | — | — |
| 2002-01-23 | $22.05 | $25.35 | 21,133 | — | — |
| 2002-01-22 | $22.35 | $25.69 | 21,467 | — | — |
| 2002-01-18 | $22.35 | $25.69 | 41,067 | — | — |
| 2002-01-17 | $22.65 | $26.04 | 60,233 | — | — |
| 2002-01-16 | $22.68 | $26.07 | 32,367 | — | — |
| 2002-01-15 | $23.19 | $26.66 | 11,467 | — | — |
| 2002-01-14 | $22.95 | $26.38 | 20,000 | — | — |
| 2002-01-11 | $22.71 | $26.11 | 9,500 | — | — |
| 2002-01-10 | $23.19 | $26.66 | 4,233 | — | — |
| 2002-01-09 | $23.04 | $26.49 | 29,900 | — | — |
| 2002-01-08 | $24.42 | $28.07 | 14,033 | — | — |
| 2002-01-07 | $22.65 | $26.04 | 26,800 | — | — |
| 2002-01-04 | $24.00 | $27.59 | 39,767 | — | — |
| 2002-01-03 | $23.85 | $27.42 | 53,067 | — | — |
| 2002-01-02 | $24.06 | $27.66 | 44,800 | — | — |