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
- 1986-11-06 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 | $17.54 | $23.57 | 1,120,700 | — | — |
| 2002-12-30 | $17.62 | $23.68 | 809,100 | — | — |
| 2002-12-27 | $17.44 | $23.44 | 970,800 | — | — |
| 2002-12-26 | $17.65 | $23.72 | 810,400 | — | — |
| 2002-12-24 | $17.52 | $23.55 | 241,600 | — | — |
| 2002-12-23 | $17.44 | $23.44 | 827,800 | — | — |
| 2002-12-20 | $17.50 | $23.52 | 1,339,100 | — | — |
| 2002-12-19 | $17.00 | $22.85 | 1,009,700 | — | — |
| 2002-12-18 | $17.23 | $23.16 | 1,148,000 | — | — |
| 2002-12-17 | $17.28 | $23.22 | 987,300 | — | — |
| 2002-12-16 | $17.00 | $22.85 | 676,700 | — | — |
| 2002-12-13 | $16.63 | $22.35 | 858,000 | — | — |
| 2002-12-12 | $16.92 | $22.74 | 886,200 | — | — |
| 2002-12-11 | $17.18 | $23.09 | 1,040,600 | — | — |
| 2002-12-10 | $17.09 | $22.97 | 1,333,200 | — | — |
| 2002-12-09 | $16.58 | $22.28 | 1,653,900 | — | — |
| 2002-12-06 | $17.00 | $22.85 | 1,179,500 | — | — |
| 2002-12-05 | $16.95 | $22.78 | 1,263,600 | — | — |
| 2002-12-04 | $17.03 | $22.89 | 1,361,400 | — | — |
| 2002-12-03 | $16.87 | $22.67 | 1,859,300 | — | — |
| 2002-12-02 | $16.95 | $22.78 | 1,402,600 | — | — |
| 2002-11-29 | $17.05 | $22.92 | 532,200 | — | — |
| 2002-11-27 | $17.00 | $22.85 | 1,071,400 | — | — |
| 2002-11-26 | $16.89 | $22.70 | 1,858,600 | — | — |
| 2002-11-25 | $17.55 | $23.59 | 967,400 | — | — |
| 2002-11-22 | $17.80 | $23.92 | 1,310,900 | — | — |
| 2002-11-21 | $18.04 | $24.25 | 1,493,100 | — | — |
| 2002-11-20 | $17.64 | $23.71 | 1,096,800 | — | — |
| 2002-11-19 | $17.74 | $23.84 | 1,284,400 | — | — |
| 2002-11-18 | $17.31 | $23.27 | 3,539,500 | — | — |
| 2002-11-15 | $18.55 | $24.93 | 1,440,700 | — | — |
| 2002-11-14 | $18.38 | $24.70 | 791,800 | — | — |
| 2002-11-13 | $18.15 | $24.39 | 1,026,500 | — | — |
| 2002-11-12 | $18.52 | $24.89 | 1,264,700 | — | — |
| 2002-11-11 | $18.62 | $25.03 | 510,300 | — | — |
| 2002-11-08 | $19.00 | $25.54 | 912,600 | — | — |
| 2002-11-07 | $19.59 | $26.33 | 2,415,500 | — | — |
| 2002-11-06 | $21.00 | $28.22 | 1,097,200 | — | — |
| 2002-11-05 | $20.67 | $27.78 | 682,100 | — | — |
| 2002-11-04 | $21.03 | $28.26 | 1,221,200 | — | — |
| 2002-11-01 | $20.51 | $27.57 | 709,900 | — | — |
| 2002-10-31 | $20.52 | $27.58 | 961,400 | — | — |
| 2002-10-30 | $20.05 | $26.95 | 962,500 | — | — |
| 2002-10-29 | $19.80 | $26.61 | 1,127,200 | — | — |
| 2002-10-28 | $20.05 | $26.95 | 823,900 | — | — |
| 2002-10-25 | $20.20 | $27.15 | 1,013,400 | — | — |
| 2002-10-24 | $20.10 | $27.02 | 1,197,400 | — | — |
| 2002-10-23 | $20.51 | $27.37 | 962,900 | — | — |
| 2002-10-22 | $20.99 | $28.01 | 587,900 | — | — |
| 2002-10-21 | $21.15 | $28.22 | 565,200 | — | — |
| 2002-10-18 | $20.99 | $28.01 | 475,200 | — | — |
| 2002-10-17 | $21.10 | $28.15 | 1,135,400 | — | — |
| 2002-10-16 | $20.23 | $26.99 | 1,155,800 | — | — |
| 2002-10-15 | $20.33 | $27.13 | 1,342,200 | — | — |
| 2002-10-14 | $18.86 | $25.17 | 936,000 | — | — |
| 2002-10-11 | $19.01 | $25.37 | 1,528,100 | — | — |
| 2002-10-10 | $18.51 | $24.70 | 1,590,500 | — | — |
| 2002-10-09 | $17.17 | $22.91 | 923,900 | — | — |
| 2002-10-08 | $18.20 | $24.28 | 920,600 | — | — |
| 2002-10-07 | $17.31 | $23.10 | 850,000 | — | — |
| 2002-10-04 | $17.95 | $23.95 | 1,630,900 | — | — |
| 2002-10-03 | $19.12 | $25.51 | 1,275,600 | — | — |
| 2002-10-02 | $19.26 | $25.70 | 2,108,900 | — | — |
| 2002-10-01 | $21.27 | $28.38 | 1,022,700 | — | — |
| 2002-09-30 | $20.35 | $27.15 | 1,326,300 | — | — |
| 2002-09-27 | $20.35 | $27.15 | 1,013,500 | — | — |
| 2002-09-26 | $21.22 | $28.31 | 1,040,300 | — | — |
| 2002-09-25 | $19.90 | $26.55 | 1,034,100 | — | — |
| 2002-09-24 | $19.73 | $26.33 | 1,395,500 | — | — |
| 2002-09-23 | $20.59 | $27.47 | 963,700 | — | — |
| 2002-09-20 | $20.85 | $27.82 | 1,007,700 | — | — |
| 2002-09-19 | $20.96 | $27.97 | 760,600 | — | — |
| 2002-09-18 | $21.72 | $28.98 | 769,700 | — | — |
| 2002-09-17 | $22.13 | $29.53 | 516,000 | — | — |
| 2002-09-16 | $22.67 | $30.25 | 421,300 | — | — |
| 2002-09-13 | $22.83 | $30.46 | 501,700 | — | — |
| 2002-09-12 | $22.42 | $29.92 | 586,700 | — | — |
| 2002-09-11 | $23.01 | $30.70 | 420,300 | — | — |
| 2002-09-10 | $22.90 | $30.56 | 739,600 | — | — |
| 2002-09-09 | $22.96 | $30.64 | 656,600 | — | — |
| 2002-09-06 | $22.18 | $29.60 | 719,700 | — | — |
| 2002-09-05 | $22.20 | $29.62 | 605,800 | — | — |
| 2002-09-04 | $22.26 | $29.70 | 595,500 | — | — |
| 2002-09-03 | $22.16 | $29.57 | 606,900 | — | — |
| 2002-08-30 | $23.16 | $30.90 | 586,900 | — | — |
| 2002-08-29 | $23.14 | $30.88 | 908,200 | — | — |
| 2002-08-28 | $22.86 | $30.50 | 724,600 | — | — |
| 2002-08-27 | $23.00 | $30.69 | 658,900 | — | — |
| 2002-08-26 | $23.23 | $31.00 | 728,000 | — | — |
| 2002-08-23 | $23.04 | $30.74 | 815,100 | — | — |
| 2002-08-22 | $23.59 | $31.48 | 779,700 | — | — |
| 2002-08-21 | $23.07 | $30.78 | 588,000 | — | — |
| 2002-08-20 | $22.83 | $30.46 | 963,700 | — | — |
| 2002-08-19 | $22.84 | $30.48 | 761,400 | — | — |
| 2002-08-16 | $22.65 | $30.22 | 863,500 | — | — |
| 2002-08-15 | $22.14 | $29.54 | 1,177,400 | — | — |
| 2002-08-14 | $22.24 | $29.68 | 1,262,600 | — | — |
| 2002-08-13 | $21.32 | $28.45 | 1,353,400 | — | — |
| 2002-08-12 | $21.43 | $28.59 | 1,281,500 | — | — |
| 2002-08-09 | $21.06 | $28.10 | 1,272,000 | — | — |
| 2002-08-08 | $20.52 | $27.38 | 1,248,100 | — | — |
| 2002-08-07 | $20.00 | $26.69 | 1,409,500 | — | — |
| 2002-08-06 | $19.19 | $25.61 | 1,051,700 | — | — |
| 2002-08-05 | $18.81 | $25.10 | 1,270,200 | — | — |
| 2002-08-02 | $19.35 | $25.82 | 836,000 | — | — |
| 2002-08-01 | $20.04 | $26.74 | 981,800 | — | — |
| 2002-07-31 | $20.46 | $27.30 | 1,407,100 | — | — |
| 2002-07-30 | $20.03 | $26.73 | 1,355,600 | — | — |
| 2002-07-29 | $20.16 | $26.90 | 1,368,900 | — | — |
| 2002-07-26 | $19.00 | $25.35 | 1,195,100 | — | — |
| 2002-07-25 | $18.87 | $25.18 | 1,633,600 | — | — |
| 2002-07-24 | $18.50 | $24.49 | 2,708,000 | — | — |
| 2002-07-23 | $18.80 | $24.88 | 1,027,000 | — | — |
| 2002-07-22 | $19.50 | $25.81 | 1,249,600 | — | — |
| 2002-07-19 | $20.40 | $27.00 | 1,406,100 | — | — |
| 2002-07-18 | $20.86 | $27.61 | 880,300 | — | — |
| 2002-07-17 | $21.77 | $28.82 | 978,200 | — | — |
| 2002-07-16 | $22.03 | $29.16 | 813,200 | — | — |
| 2002-07-15 | $22.32 | $29.54 | 802,700 | — | — |
| 2002-07-12 | $22.42 | $29.68 | 738,400 | — | — |
| 2002-07-11 | $22.54 | $29.84 | 985,300 | — | — |
| 2002-07-10 | $22.50 | $29.78 | 920,200 | — | — |
| 2002-07-09 | $23.45 | $31.04 | 619,600 | — | — |
| 2002-07-08 | $24.25 | $32.10 | 793,900 | — | — |
| 2002-07-05 | $24.10 | $31.90 | 551,900 | — | — |
| 2002-07-03 | $23.50 | $31.11 | 567,700 | — | — |
| 2002-07-02 | $23.96 | $31.71 | 734,900 | — | — |
| 2002-07-01 | $24.60 | $32.56 | 1,049,200 | — | — |
| 2002-06-28 | $25.45 | $33.69 | 1,688,000 | — | — |
| 2002-06-27 | $24.69 | $32.68 | 1,021,500 | — | — |
| 2002-06-26 | $24.17 | $31.99 | 1,106,200 | — | — |
| 2002-06-25 | $25.01 | $33.10 | 596,800 | — | — |
| 2002-06-24 | $24.76 | $32.77 | 603,300 | — | — |
| 2002-06-21 | $25.00 | $33.09 | 860,900 | — | — |
| 2002-06-20 | $25.08 | $33.20 | 589,100 | — | — |
| 2002-06-19 | $25.14 | $33.28 | 545,800 | — | — |
| 2002-06-18 | $25.67 | $33.98 | 410,200 | — | — |
| 2002-06-17 | $25.58 | $33.86 | 587,400 | — | — |
| 2002-06-14 | $25.08 | $33.20 | 1,096,000 | — | — |
| 2002-06-13 | $24.86 | $32.91 | 517,100 | — | — |
| 2002-06-12 | $25.06 | $33.17 | 517,600 | — | — |
| 2002-06-11 | $25.26 | $33.44 | 516,200 | — | — |
| 2002-06-10 | $25.64 | $33.94 | 446,000 | — | — |
| 2002-06-07 | $25.46 | $33.70 | 1,362,400 | — | — |
| 2002-06-06 | $25.20 | $33.36 | 932,200 | — | — |
| 2002-06-05 | $25.54 | $33.81 | 777,400 | — | — |
| 2002-06-04 | $25.20 | $33.36 | 1,043,500 | — | — |
| 2002-06-03 | $25.14 | $33.28 | 1,091,100 | — | — |
| 2002-05-31 | $25.30 | $33.49 | 1,765,200 | — | — |
| 2002-05-30 | $25.17 | $33.32 | 1,564,600 | — | — |
| 2002-05-29 | $25.39 | $33.61 | 877,900 | — | — |
| 2002-05-28 | $25.30 | $33.49 | 944,100 | — | — |
| 2002-05-24 | $25.35 | $33.55 | 391,200 | — | — |
| 2002-05-23 | $25.19 | $33.34 | 2,752,500 | — | — |
| 2002-05-22 | $24.65 | $32.63 | 1,208,300 | — | — |
| 2002-05-21 | $24.76 | $32.77 | 905,700 | — | — |
| 2002-05-20 | $25.10 | $33.22 | 937,600 | — | — |
| 2002-05-17 | $25.56 | $33.83 | 869,300 | — | — |
| 2002-05-16 | $25.50 | $33.75 | 1,077,000 | — | — |
| 2002-05-15 | $25.47 | $33.71 | 1,116,900 | — | — |
| 2002-05-14 | $25.65 | $33.95 | 1,630,800 | — | — |
| 2002-05-13 | $25.94 | $34.34 | 814,800 | — | — |
| 2002-05-10 | $25.64 | $33.94 | 1,042,500 | — | — |
| 2002-05-09 | $25.93 | $34.32 | 1,425,700 | — | — |
| 2002-05-08 | $26.75 | $35.41 | 4,068,400 | — | — |
| 2002-05-07 | $26.90 | $35.61 | 698,100 | — | — |
| 2002-05-06 | $27.53 | $36.44 | 732,600 | — | — |
| 2002-05-03 | $28.00 | $37.06 | 1,320,500 | — | — |
| 2002-05-02 | $27.86 | $36.88 | 517,500 | — | — |
| 2002-05-01 | $27.99 | $37.05 | 746,800 | — | — |
| 2002-04-30 | $28.24 | $37.38 | 620,400 | — | — |
| 2002-04-29 | $27.93 | $36.97 | 613,300 | — | — |
| 2002-04-26 | $28.00 | $37.06 | 587,100 | — | — |
| 2002-04-25 | $28.05 | $37.13 | 586,500 | — | — |
| 2002-04-24 | $28.12 | $37.03 | 952,800 | — | — |
| 2002-04-23 | $28.00 | $36.87 | 919,200 | — | — |
| 2002-04-22 | $29.00 | $38.18 | 567,700 | — | — |
| 2002-04-19 | $28.80 | $37.92 | 452,300 | — | — |
| 2002-04-18 | $28.63 | $37.70 | 624,100 | — | — |
| 2002-04-17 | $29.17 | $38.41 | 296,100 | — | — |
| 2002-04-16 | $28.95 | $38.12 | 323,100 | — | — |
| 2002-04-15 | $28.69 | $37.78 | 573,400 | — | — |
| 2002-04-12 | $29.26 | $38.53 | 469,800 | — | — |
| 2002-04-11 | $29.02 | $38.21 | 455,100 | — | — |
| 2002-04-10 | $29.45 | $38.78 | 816,500 | — | — |
| 2002-04-09 | $29.11 | $38.33 | 559,600 | — | — |
| 2002-04-08 | $28.73 | $37.83 | 842,400 | — | — |
| 2002-04-05 | $28.48 | $37.50 | 783,000 | — | — |
| 2002-04-04 | $28.10 | $37.00 | 1,223,900 | — | — |
| 2002-04-03 | $27.83 | $36.64 | 1,127,900 | — | — |
| 2002-04-02 | $27.87 | $36.70 | 858,400 | — | — |
| 2002-04-01 | $27.70 | $36.47 | 719,500 | — | — |
| 2002-03-28 | $27.93 | $36.78 | 755,700 | — | — |
| 2002-03-27 | $27.65 | $36.41 | 926,700 | — | — |
| 2002-03-26 | $27.11 | $35.70 | 1,063,600 | — | — |
| 2002-03-25 | $27.13 | $35.72 | 464,700 | — | — |
| 2002-03-22 | $27.60 | $36.34 | 678,400 | — | — |
| 2002-03-21 | $27.93 | $36.78 | 777,500 | — | — |
| 2002-03-20 | $27.63 | $36.38 | 614,300 | — | — |
| 2002-03-19 | $27.86 | $36.68 | 1,415,700 | — | — |
| 2002-03-18 | $28.10 | $37.00 | 1,072,200 | — | — |
| 2002-03-15 | $28.12 | $37.03 | 1,091,500 | — | — |
| 2002-03-14 | $28.01 | $36.88 | 695,200 | — | — |
| 2002-03-13 | $28.01 | $36.88 | 626,000 | — | — |
| 2002-03-12 | $28.24 | $37.18 | 1,920,700 | — | — |
| 2002-03-11 | $28.80 | $37.92 | 389,200 | — | — |
| 2002-03-08 | $28.86 | $38.00 | 778,600 | — | — |
| 2002-03-07 | $29.00 | $38.18 | 658,000 | — | — |
| 2002-03-06 | $29.23 | $38.49 | 1,474,700 | — | — |
| 2002-03-05 | $29.13 | $38.36 | 998,700 | — | — |
| 2002-03-04 | $29.35 | $38.64 | 1,009,800 | — | — |
| 2002-03-01 | $28.79 | $37.91 | 429,300 | — | — |
| 2002-02-28 | $28.32 | $37.29 | 653,900 | — | — |
| 2002-02-27 | $28.67 | $37.75 | 287,900 | — | — |
| 2002-02-26 | $28.51 | $37.54 | 353,800 | — | — |
| 2002-02-25 | $28.10 | $37.00 | 667,200 | — | — |
| 2002-02-22 | $28.07 | $36.96 | 635,900 | — | — |
| 2002-02-21 | $28.15 | $37.06 | 359,700 | — | — |
| 2002-02-20 | $28.50 | $37.53 | 920,000 | — | — |
| 2002-02-19 | $28.22 | $37.16 | 538,300 | — | — |
| 2002-02-15 | $28.96 | $38.13 | 475,000 | — | — |
| 2002-02-14 | $29.27 | $38.54 | 1,220,200 | — | — |
| 2002-02-13 | $28.66 | $37.74 | 615,400 | — | — |
| 2002-02-12 | $27.78 | $36.58 | 668,900 | — | — |
| 2002-02-11 | $27.73 | $36.51 | 573,800 | — | — |
| 2002-02-08 | $27.64 | $36.39 | 435,500 | — | — |
| 2002-02-07 | $27.31 | $35.96 | 1,466,100 | — | — |
| 2002-02-06 | $27.01 | $35.56 | 1,194,200 | — | — |
| 2002-02-05 | $27.38 | $36.05 | 832,800 | — | — |
| 2002-02-04 | $27.80 | $36.60 | 648,800 | — | — |
| 2002-02-01 | $27.90 | $36.74 | 1,423,600 | — | — |
| 2002-01-31 | $28.30 | $37.26 | 1,223,000 | — | — |
| 2002-01-30 | $27.57 | $36.30 | 929,200 | — | — |
| 2002-01-29 | $27.75 | $36.54 | 959,800 | — | — |
| 2002-01-28 | $27.90 | $36.74 | 1,093,600 | — | — |
| 2002-01-25 | $28.11 | $37.01 | 1,049,700 | — | — |
| 2002-01-24 | $28.09 | $36.99 | 914,100 | — | — |
| 2002-01-23 | $27.93 | $36.58 | 1,569,000 | — | — |
| 2002-01-22 | $27.75 | $36.34 | 964,400 | — | — |
| 2002-01-18 | $27.72 | $36.31 | 723,000 | — | — |
| 2002-01-17 | $27.99 | $36.66 | 872,700 | — | — |
| 2002-01-16 | $27.80 | $36.41 | 626,100 | — | — |
| 2002-01-15 | $27.95 | $36.61 | 951,300 | — | — |
| 2002-01-14 | $27.40 | $35.89 | 641,800 | — | — |
| 2002-01-11 | $27.05 | $35.43 | 519,300 | — | — |
| 2002-01-10 | $27.29 | $35.74 | 480,500 | — | — |
| 2002-01-09 | $27.00 | $35.36 | 977,700 | — | — |
| 2002-01-08 | $27.17 | $35.58 | 965,200 | — | — |
| 2002-01-07 | $26.76 | $35.05 | 488,300 | — | — |
| 2002-01-04 | $26.83 | $35.14 | 371,900 | — | — |
| 2002-01-03 | $26.56 | $34.79 | 733,300 | — | — |
| 2002-01-02 | $26.50 | $34.71 | 769,100 | — | — |