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 | $19.13 | $27.15 | 86,800 | — | — |
| 2002-12-30 | $18.79 | $26.66 | 55,800 | — | — |
| 2002-12-27 | $19.28 | $27.36 | 27,400 | — | — |
| 2002-12-26 | $19.46 | $27.61 | 12,400 | — | — |
| 2002-12-24 | $19.20 | $27.24 | 7,400 | — | — |
| 2002-12-23 | $19.32 | $27.42 | 65,200 | — | — |
| 2002-12-20 | $19.51 | $27.68 | 74,600 | — | — |
| 2002-12-19 | $19.13 | $27.14 | 29,600 | — | — |
| 2002-12-18 | $19.08 | $27.08 | 88,600 | — | — |
| 2002-12-17 | $19.38 | $27.49 | 34,600 | — | — |
| 2002-12-16 | $19.21 | $27.25 | 32,400 | — | — |
| 2002-12-13 | $18.88 | $26.78 | 47,200 | — | — |
| 2002-12-12 | $19.08 | $27.08 | 11,600 | — | — |
| 2002-12-11 | $19.13 | $27.14 | 18,800 | — | — |
| 2002-12-10 | $19.02 | $26.99 | 25,000 | — | — |
| 2002-12-09 | $19.00 | $26.83 | 28,800 | — | — |
| 2002-12-06 | $19.26 | $27.19 | 32,800 | — | — |
| 2002-12-05 | $19.00 | $26.81 | 460,200 | — | — |
| 2002-12-04 | $19.18 | $27.07 | 47,200 | — | — |
| 2002-12-03 | $19.17 | $27.07 | 39,400 | — | — |
| 2002-12-02 | $19.57 | $27.62 | 49,400 | — | — |
| 2002-11-29 | $20.03 | $28.27 | 25,600 | — | — |
| 2002-11-27 | $19.80 | $27.95 | 24,800 | — | — |
| 2002-11-26 | $19.16 | $27.04 | 18,200 | — | — |
| 2002-11-25 | $19.64 | $27.72 | 25,800 | — | — |
| 2002-11-22 | $19.50 | $27.52 | 160,600 | — | — |
| 2002-11-21 | $19.75 | $27.87 | 76,000 | — | — |
| 2002-11-20 | $19.72 | $27.83 | 53,400 | — | — |
| 2002-11-19 | $19.21 | $27.12 | 62,400 | — | — |
| 2002-11-18 | $19.30 | $27.24 | 45,600 | — | — |
| 2002-11-15 | $19.68 | $27.79 | 29,200 | — | — |
| 2002-11-14 | $19.41 | $27.40 | 60,200 | — | — |
| 2002-11-13 | $19.33 | $27.28 | 45,200 | — | — |
| 2002-11-12 | $19.71 | $27.81 | 45,000 | — | — |
| 2002-11-11 | $19.18 | $27.07 | 140,400 | — | — |
| 2002-11-08 | $19.63 | $27.71 | 148,800 | — | — |
| 2002-11-07 | $19.49 | $27.50 | 26,400 | — | — |
| 2002-11-06 | $19.78 | $27.91 | 41,800 | — | — |
| 2002-11-05 | $19.78 | $27.91 | 32,800 | — | — |
| 2002-11-04 | $19.80 | $27.94 | 121,200 | — | — |
| 2002-11-01 | $19.76 | $27.90 | 70,600 | — | — |
| 2002-10-31 | $19.52 | $27.55 | 30,200 | — | — |
| 2002-10-30 | $19.74 | $27.86 | 46,800 | — | — |
| 2002-10-29 | $19.46 | $27.46 | 31,600 | — | — |
| 2002-10-28 | $18.63 | $26.29 | 23,600 | — | — |
| 2002-10-25 | $19.16 | $27.05 | 54,200 | — | — |
| 2002-10-24 | $18.99 | $26.81 | 66,200 | — | — |
| 2002-10-23 | $19.72 | $27.83 | 20,600 | — | — |
| 2002-10-22 | $19.58 | $27.63 | 18,800 | — | — |
| 2002-10-21 | $19.78 | $27.91 | 28,400 | — | — |
| 2002-10-18 | $19.67 | $27.77 | 67,800 | — | — |
| 2002-10-17 | $19.62 | $27.69 | 14,400 | — | — |
| 2002-10-16 | $18.83 | $26.59 | 90,200 | — | — |
| 2002-10-15 | $19.87 | $28.05 | 36,200 | — | — |
| 2002-10-14 | $18.97 | $26.77 | 25,200 | — | — |
| 2002-10-11 | $18.84 | $26.59 | 43,600 | — | — |
| 2002-10-10 | $18.32 | $25.86 | 60,800 | — | — |
| 2002-10-09 | $18.42 | $26.01 | 77,000 | — | — |
| 2002-10-08 | $19.11 | $26.97 | 34,600 | — | — |
| 2002-10-07 | $18.50 | $26.11 | 55,800 | — | — |
| 2002-10-04 | $18.88 | $26.64 | 40,200 | — | — |
| 2002-10-03 | $19.03 | $26.86 | 56,400 | — | — |
| 2002-10-02 | $18.75 | $26.47 | 139,000 | — | — |
| 2002-10-01 | $19.58 | $27.63 | 65,400 | — | — |
| 2002-09-30 | $19.52 | $27.55 | 28,000 | — | — |
| 2002-09-27 | $18.96 | $26.76 | 41,000 | — | — |
| 2002-09-26 | $19.37 | $27.34 | 57,000 | — | — |
| 2002-09-25 | $19.08 | $26.93 | 35,200 | — | — |
| 2002-09-24 | $18.76 | $26.48 | 69,800 | — | — |
| 2002-09-23 | $19.41 | $27.39 | 35,600 | — | — |
| 2002-09-20 | $19.42 | $27.41 | 265,800 | — | — |
| 2002-09-19 | $19.57 | $27.62 | 73,600 | — | — |
| 2002-09-18 | $19.79 | $27.93 | 40,000 | — | — |
| 2002-09-17 | $19.67 | $27.77 | 48,000 | — | — |
| 2002-09-16 | $19.80 | $27.95 | 45,400 | — | — |
| 2002-09-13 | $20.23 | $28.55 | 39,400 | — | — |
| 2002-09-12 | $19.60 | $27.67 | 50,600 | — | — |
| 2002-09-11 | $19.90 | $28.09 | 104,000 | — | — |
| 2002-09-10 | $20.01 | $28.10 | 67,200 | — | — |
| 2002-09-09 | $19.58 | $27.49 | 69,400 | — | — |
| 2002-09-06 | $19.70 | $27.67 | 34,000 | — | — |
| 2002-09-05 | $19.63 | $27.56 | 39,200 | — | — |
| 2002-09-04 | $19.70 | $27.67 | 24,400 | — | — |
| 2002-09-03 | $19.52 | $27.42 | 46,200 | — | — |
| 2002-08-30 | $20.06 | $28.17 | 30,200 | — | — |
| 2002-08-29 | $20.48 | $28.76 | 53,400 | — | — |
| 2002-08-28 | $20.23 | $28.41 | 25,000 | — | — |
| 2002-08-27 | $20.48 | $28.76 | 83,000 | — | — |
| 2002-08-26 | $21.02 | $29.52 | 69,400 | — | — |
| 2002-08-23 | $20.89 | $29.34 | 41,000 | — | — |
| 2002-08-22 | $21.20 | $29.77 | 38,000 | — | — |
| 2002-08-21 | $21.15 | $29.70 | 31,600 | — | — |
| 2002-08-20 | $21.06 | $29.57 | 100,200 | — | — |
| 2002-08-19 | $21.47 | $30.15 | 51,600 | — | — |
| 2002-08-16 | $21.25 | $29.85 | 65,800 | — | — |
| 2002-08-15 | $21.75 | $30.55 | 38,800 | — | — |
| 2002-08-14 | $21.96 | $30.84 | 26,000 | — | — |
| 2002-08-13 | $21.01 | $29.52 | 49,200 | — | — |
| 2002-08-12 | $21.59 | $30.33 | 54,200 | — | — |
| 2002-08-09 | $21.42 | $30.09 | 59,600 | — | — |
| 2002-08-08 | $21.59 | $30.33 | 49,800 | — | — |
| 2002-08-07 | $21.50 | $30.20 | 96,200 | — | — |
| 2002-08-06 | $21.16 | $29.72 | 36,800 | — | — |
| 2002-08-05 | $20.61 | $28.94 | 37,000 | — | — |
| 2002-08-02 | $21.25 | $29.85 | 77,800 | — | — |
| 2002-08-01 | $21.03 | $29.53 | 45,600 | — | — |
| 2002-07-31 | $21.42 | $30.09 | 45,600 | — | — |
| 2002-07-30 | $21.48 | $30.17 | 162,400 | — | — |
| 2002-07-29 | $21.12 | $29.66 | 98,000 | — | — |
| 2002-07-26 | $19.70 | $27.66 | 33,400 | — | — |
| 2002-07-25 | $19.75 | $27.75 | 64,400 | — | — |
| 2002-07-24 | $19.50 | $27.39 | 61,200 | — | — |
| 2002-07-23 | $18.99 | $26.67 | 44,800 | — | — |
| 2002-07-22 | $19.78 | $27.77 | 142,800 | — | — |
| 2002-07-19 | $19.89 | $27.93 | 50,800 | — | — |
| 2002-07-18 | $20.63 | $28.97 | 52,800 | — | — |
| 2002-07-17 | $22.05 | $30.97 | 48,600 | — | — |
| 2002-07-16 | $22.04 | $30.95 | 29,200 | — | — |
| 2002-07-15 | $22.59 | $31.73 | 38,200 | — | — |
| 2002-07-12 | $22.90 | $32.16 | 35,400 | — | — |
| 2002-07-11 | $23.70 | $33.29 | 98,200 | — | — |
| 2002-07-10 | $23.75 | $33.35 | 89,800 | — | — |
| 2002-07-09 | $23.76 | $33.38 | 38,600 | — | — |
| 2002-07-08 | $23.93 | $33.61 | 52,000 | — | — |
| 2002-07-05 | $23.86 | $33.51 | 17,600 | — | — |
| 2002-07-03 | $23.38 | $32.83 | 103,800 | — | — |
| 2002-07-02 | $23.73 | $33.32 | 54,000 | — | — |
| 2002-07-01 | $24.18 | $33.96 | 99,800 | — | — |
| 2002-06-28 | $23.43 | $32.91 | 109,800 | — | — |
| 2002-06-27 | $22.50 | $31.60 | 153,000 | — | — |
| 2002-06-26 | $22.17 | $31.13 | 48,400 | — | — |
| 2002-06-25 | $21.75 | $30.55 | 62,600 | — | — |
| 2002-06-24 | $22.42 | $31.50 | 36,800 | — | — |
| 2002-06-21 | $22.83 | $32.06 | 88,800 | — | — |
| 2002-06-20 | $22.76 | $31.97 | 28,800 | — | — |
| 2002-06-19 | $22.75 | $31.96 | 39,400 | — | — |
| 2002-06-18 | $23.86 | $33.51 | 41,000 | — | — |
| 2002-06-17 | $23.62 | $33.17 | 43,200 | — | — |
| 2002-06-14 | $22.61 | $31.76 | 38,800 | — | — |
| 2002-06-13 | $22.90 | $32.16 | 27,200 | — | — |
| 2002-06-12 | $23.42 | $32.90 | 47,600 | — | — |
| 2002-06-11 | $23.18 | $32.56 | 30,400 | — | — |
| 2002-06-10 | $23.11 | $32.45 | 45,000 | — | — |
| 2002-06-07 | $23.03 | $32.35 | 39,000 | — | — |
| 2002-06-06 | $22.88 | $32.13 | 43,000 | — | — |
| 2002-06-05 | $23.41 | $32.73 | 43,400 | — | — |
| 2002-06-04 | $23.45 | $32.79 | 34,600 | — | — |
| 2002-06-03 | $23.46 | $32.80 | 42,800 | — | — |
| 2002-05-31 | $23.78 | $33.26 | 80,000 | — | — |
| 2002-05-30 | $24.08 | $33.68 | 33,400 | — | — |
| 2002-05-29 | $23.95 | $33.49 | 31,400 | — | — |
| 2002-05-28 | $23.65 | $33.07 | 26,200 | — | — |
| 2002-05-24 | $23.87 | $33.38 | 34,400 | — | — |
| 2002-05-23 | $24.17 | $33.81 | 82,000 | — | — |
| 2002-05-22 | $24.14 | $33.75 | 36,400 | — | — |
| 2002-05-21 | $24.57 | $34.36 | 58,200 | — | — |
| 2002-05-20 | $24.64 | $34.45 | 38,200 | — | — |
| 2002-05-17 | $24.90 | $34.82 | 76,400 | — | — |
| 2002-05-16 | $25.32 | $35.41 | 45,000 | — | — |
| 2002-05-15 | $25.40 | $35.52 | 75,000 | — | — |
| 2002-05-14 | $25.00 | $34.96 | 55,800 | — | — |
| 2002-05-13 | $24.91 | $34.84 | 87,000 | — | — |
| 2002-05-10 | $24.46 | $34.20 | 79,800 | — | — |
| 2002-05-09 | $24.73 | $34.58 | 41,000 | — | — |
| 2002-05-08 | $24.92 | $34.85 | 62,800 | — | — |
| 2002-05-07 | $24.46 | $34.20 | 91,800 | — | — |
| 2002-05-06 | $24.59 | $34.39 | 47,400 | — | — |
| 2002-05-03 | $24.76 | $34.63 | 59,800 | — | — |
| 2002-05-02 | $24.48 | $34.23 | 72,600 | — | — |
| 2002-05-01 | $24.16 | $33.79 | 58,200 | — | — |
| 2002-04-30 | $23.91 | $33.44 | 89,000 | — | — |
| 2002-04-29 | $23.50 | $32.86 | 36,000 | — | — |
| 2002-04-26 | $23.54 | $32.91 | 40,600 | — | — |
| 2002-04-25 | $24.03 | $33.61 | 183,800 | — | — |
| 2002-04-24 | $23.72 | $33.16 | 122,400 | — | — |
| 2002-04-23 | $22.95 | $32.09 | 50,200 | — | — |
| 2002-04-22 | $22.75 | $31.82 | 53,600 | — | — |
| 2002-04-19 | $23.05 | $32.23 | 26,400 | — | — |
| 2002-04-18 | $23.64 | $33.05 | 178,800 | — | — |
| 2002-04-17 | $23.29 | $32.56 | 46,200 | — | — |
| 2002-04-16 | $23.40 | $32.72 | 53,000 | — | — |
| 2002-04-15 | $22.98 | $32.13 | 54,000 | — | — |
| 2002-04-12 | $22.85 | $31.96 | 97,400 | — | — |
| 2002-04-11 | $22.75 | $31.82 | 77,000 | — | — |
| 2002-04-10 | $22.87 | $31.98 | 52,000 | — | — |
| 2002-04-09 | $22.63 | $31.64 | 50,400 | — | — |
| 2002-04-08 | $22.42 | $31.35 | 111,200 | — | — |
| 2002-04-05 | $22.05 | $30.84 | 91,800 | — | — |
| 2002-04-04 | $21.97 | $30.72 | 146,000 | — | — |
| 2002-04-03 | $21.51 | $30.08 | 28,600 | — | — |
| 2002-04-02 | $21.61 | $30.22 | 40,600 | — | — |
| 2002-04-01 | $21.61 | $30.22 | 103,400 | — | — |
| 2002-03-28 | $21.44 | $29.98 | 42,800 | — | — |
| 2002-03-27 | $21.42 | $29.96 | 88,800 | — | — |
| 2002-03-26 | $21.45 | $30.00 | 53,000 | — | — |
| 2002-03-25 | $21.19 | $29.63 | 36,800 | — | — |
| 2002-03-22 | $21.43 | $29.98 | 60,600 | — | — |
| 2002-03-21 | $21.16 | $29.59 | 188,600 | — | — |
| 2002-03-20 | $20.67 | $28.91 | 27,200 | — | — |
| 2002-03-19 | $20.87 | $29.18 | 46,800 | — | — |
| 2002-03-18 | $20.92 | $29.26 | 39,400 | — | — |
| 2002-03-15 | $20.78 | $29.06 | 70,600 | — | — |
| 2002-03-14 | $20.59 | $28.80 | 35,600 | — | — |
| 2002-03-13 | $20.40 | $28.53 | 55,400 | — | — |
| 2002-03-12 | $20.41 | $28.54 | 47,600 | — | — |
| 2002-03-11 | $20.51 | $28.68 | 21,600 | — | — |
| 2002-03-08 | $20.45 | $28.59 | 30,000 | — | — |
| 2002-03-07 | $20.31 | $28.40 | 61,000 | — | — |
| 2002-03-06 | $20.55 | $28.60 | 230,000 | — | — |
| 2002-03-05 | $20.37 | $28.34 | 35,000 | — | — |
| 2002-03-04 | $20.27 | $28.21 | 49,200 | — | — |
| 2002-03-01 | $20.15 | $28.04 | 26,400 | — | — |
| 2002-02-28 | $19.91 | $27.71 | 68,000 | — | — |
| 2002-02-27 | $19.99 | $27.81 | 28,800 | — | — |
| 2002-02-26 | $20.03 | $27.88 | 74,000 | — | — |
| 2002-02-25 | $19.71 | $27.43 | 29,800 | — | — |
| 2002-02-22 | $20.20 | $28.11 | 38,400 | — | — |
| 2002-02-21 | $20.04 | $27.89 | 24,800 | — | — |
| 2002-02-20 | $20.13 | $28.01 | 28,400 | — | — |
| 2002-02-19 | $19.74 | $27.46 | 14,400 | — | — |
| 2002-02-15 | $20.32 | $28.27 | 34,400 | — | — |
| 2002-02-14 | $19.97 | $27.79 | 56,800 | — | — |
| 2002-02-13 | $20.17 | $28.08 | 10,400 | — | — |
| 2002-02-12 | $19.95 | $27.76 | 19,200 | — | — |
| 2002-02-11 | $20.25 | $28.18 | 10,600 | — | — |
| 2002-02-08 | $19.98 | $27.81 | 188,400 | — | — |
| 2002-02-07 | $19.50 | $27.14 | 19,200 | — | — |
| 2002-02-06 | $19.50 | $27.14 | 26,000 | — | — |
| 2002-02-05 | $19.50 | $27.14 | 136,000 | — | — |
| 2002-02-04 | $19.57 | $27.23 | 160,800 | — | — |
| 2002-02-01 | $19.88 | $27.66 | 299,400 | — | — |
| 2002-01-31 | $19.94 | $27.75 | 68,600 | — | — |
| 2002-01-30 | $19.99 | $27.82 | 39,400 | — | — |
| 2002-01-29 | $20.00 | $27.83 | 23,400 | — | — |
| 2002-01-28 | $20.38 | $28.36 | 111,800 | — | — |
| 2002-01-25 | $20.05 | $27.90 | 67,600 | — | — |
| 2002-01-24 | $20.29 | $28.24 | 45,200 | — | — |
| 2002-01-23 | $20.63 | $28.70 | 21,400 | — | — |
| 2002-01-22 | $20.01 | $27.85 | 63,400 | — | — |
| 2002-01-18 | $20.00 | $27.83 | 28,400 | — | — |
| 2002-01-17 | $20.05 | $27.90 | 46,400 | — | — |
| 2002-01-16 | $20.03 | $27.87 | 12,400 | — | — |
| 2002-01-15 | $20.05 | $27.90 | 24,200 | — | — |
| 2002-01-14 | $20.01 | $27.85 | 36,800 | — | — |
| 2002-01-11 | $20.08 | $27.94 | 37,600 | — | — |
| 2002-01-10 | $20.25 | $28.18 | 123,200 | — | — |
| 2002-01-09 | $20.00 | $27.83 | 156,000 | — | — |
| 2002-01-08 | $20.40 | $28.39 | 18,600 | — | — |
| 2002-01-07 | $20.00 | $27.83 | 26,000 | — | — |
| 2002-01-04 | $20.49 | $28.52 | 18,200 | — | — |
| 2002-01-03 | $20.45 | $28.46 | 28,600 | — | — |
| 2002-01-02 | $20.46 | $28.47 | 54,000 | — | — |