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
- 1980-01-02 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 | $14.97 | $28.49 | 2,633,200 | — | — |
| 2002-12-30 | $15.01 | $28.56 | 2,596,800 | — | — |
| 2002-12-27 | $14.94 | $28.43 | 2,064,400 | — | — |
| 2002-12-26 | $14.99 | $28.53 | 1,678,400 | — | — |
| 2002-12-24 | $14.94 | $28.43 | 1,092,000 | — | — |
| 2002-12-23 | $14.96 | $28.48 | 5,158,800 | — | — |
| 2002-12-20 | $15.22 | $28.97 | 3,666,000 | — | — |
| 2002-12-19 | $15.00 | $28.55 | 3,665,200 | — | — |
| 2002-12-18 | $15.00 | $28.55 | 4,608,000 | — | — |
| 2002-12-17 | $15.15 | $28.83 | 8,129,600 | — | — |
| 2002-12-16 | $15.23 | $28.99 | 4,902,800 | — | — |
| 2002-12-13 | $14.88 | $28.31 | 3,386,000 | — | — |
| 2002-12-12 | $14.77 | $28.10 | 3,520,000 | — | — |
| 2002-12-11 | $15.03 | $28.60 | 2,597,600 | — | — |
| 2002-12-10 | $14.90 | $28.35 | 3,105,600 | — | — |
| 2002-12-09 | $14.84 | $28.25 | 3,200,000 | — | — |
| 2002-12-06 | $15.06 | $28.55 | 6,180,400 | — | — |
| 2002-12-05 | $14.74 | $27.94 | 3,422,800 | — | — |
| 2002-12-04 | $14.82 | $28.09 | 3,716,000 | — | — |
| 2002-12-03 | $14.70 | $27.87 | 5,915,600 | — | — |
| 2002-12-02 | $14.77 | $28.00 | 5,707,200 | — | — |
| 2002-11-29 | $14.48 | $27.44 | 1,645,200 | — | — |
| 2002-11-27 | $14.54 | $27.57 | 4,119,200 | — | — |
| 2002-11-26 | $14.09 | $26.71 | 6,215,200 | — | — |
| 2002-11-25 | $14.18 | $26.88 | 5,771,600 | — | — |
| 2002-11-22 | $14.11 | $26.76 | 6,859,200 | — | — |
| 2002-11-21 | $14.36 | $27.23 | 11,342,800 | — | — |
| 2002-11-20 | $14.53 | $27.54 | 3,840,400 | — | — |
| 2002-11-19 | $14.63 | $27.73 | 3,767,200 | — | — |
| 2002-11-18 | $14.49 | $27.47 | 3,267,600 | — | — |
| 2002-11-15 | $14.80 | $28.06 | 3,832,400 | — | — |
| 2002-11-14 | $14.60 | $27.68 | 4,415,200 | — | — |
| 2002-11-13 | $14.42 | $27.33 | 5,833,600 | — | — |
| 2002-11-12 | $14.73 | $27.93 | 4,789,600 | — | — |
| 2002-11-11 | $14.69 | $27.85 | 3,351,600 | — | — |
| 2002-11-08 | $15.08 | $28.58 | 2,850,000 | — | — |
| 2002-11-07 | $15.24 | $28.89 | 2,663,200 | — | — |
| 2002-11-06 | $15.47 | $29.32 | 5,122,400 | — | — |
| 2002-11-05 | $15.20 | $28.82 | 2,946,800 | — | — |
| 2002-11-04 | $15.19 | $28.80 | 4,851,600 | — | — |
| 2002-11-01 | $15.18 | $28.78 | 3,648,000 | — | — |
| 2002-10-31 | $14.76 | $27.99 | 3,494,400 | — | — |
| 2002-10-30 | $14.97 | $28.37 | 4,139,600 | — | — |
| 2002-10-29 | $14.95 | $28.35 | 2,849,200 | — | — |
| 2002-10-28 | $15.06 | $28.55 | 3,498,400 | — | — |
| 2002-10-25 | $15.19 | $28.81 | 6,178,000 | — | — |
| 2002-10-24 | $15.30 | $29.01 | 8,226,400 | — | — |
| 2002-10-23 | $14.91 | $28.26 | 5,328,000 | — | — |
| 2002-10-22 | $14.74 | $27.94 | 4,579,200 | — | — |
| 2002-10-21 | $15.17 | $28.75 | 3,220,800 | — | — |
| 2002-10-18 | $14.92 | $28.28 | 3,876,000 | — | — |
| 2002-10-17 | $15.00 | $28.44 | 5,320,400 | — | — |
| 2002-10-16 | $14.76 | $27.99 | 5,333,200 | — | — |
| 2002-10-15 | $15.38 | $29.15 | 5,647,200 | — | — |
| 2002-10-14 | $14.76 | $27.99 | 3,433,600 | — | — |
| 2002-10-11 | $15.00 | $28.44 | 4,934,400 | — | — |
| 2002-10-10 | $14.47 | $27.44 | 5,704,400 | — | — |
| 2002-10-09 | $13.82 | $26.21 | 4,482,000 | — | — |
| 2002-10-08 | $14.50 | $27.49 | 6,741,200 | — | — |
| 2002-10-07 | $14.14 | $26.80 | 5,999,600 | — | — |
| 2002-10-04 | $14.35 | $27.20 | 7,554,400 | — | — |
| 2002-10-03 | $14.46 | $27.42 | 6,375,600 | — | — |
| 2002-10-02 | $14.16 | $26.85 | 10,572,800 | — | — |
| 2002-10-01 | $15.07 | $28.57 | 6,202,800 | — | — |
| 2002-09-30 | $14.47 | $27.43 | 6,273,600 | — | — |
| 2002-09-27 | $14.77 | $28.01 | 6,134,000 | — | — |
| 2002-09-26 | $15.19 | $28.80 | 5,018,800 | — | — |
| 2002-09-25 | $14.45 | $27.40 | 5,636,800 | — | — |
| 2002-09-24 | $14.22 | $26.95 | 5,480,000 | — | — |
| 2002-09-23 | $14.72 | $27.91 | 3,086,000 | — | — |
| 2002-09-20 | $14.85 | $28.16 | 4,610,400 | — | — |
| 2002-09-19 | $14.59 | $27.66 | 5,312,400 | — | — |
| 2002-09-18 | $14.58 | $27.63 | 3,029,200 | — | — |
| 2002-09-17 | $14.76 | $27.99 | 3,600,400 | — | — |
| 2002-09-16 | $14.74 | $27.95 | 3,376,000 | — | — |
| 2002-09-13 | $14.86 | $28.17 | 2,536,000 | — | — |
| 2002-09-12 | $14.92 | $28.28 | 2,360,400 | — | — |
| 2002-09-11 | $15.12 | $28.67 | 2,160,800 | — | — |
| 2002-09-10 | $15.08 | $28.59 | 3,532,000 | — | — |
| 2002-09-09 | $14.86 | $28.17 | 3,061,200 | — | — |
| 2002-09-06 | $14.81 | $27.99 | 6,523,200 | — | — |
| 2002-09-05 | $14.63 | $27.64 | 13,529,200 | — | — |
| 2002-09-04 | $15.24 | $28.79 | 4,773,600 | — | — |
| 2002-09-03 | $15.09 | $28.51 | 4,662,800 | — | — |
| 2002-08-30 | $15.14 | $28.60 | 5,013,600 | — | — |
| 2002-08-29 | $14.98 | $28.31 | 5,086,400 | — | — |
| 2002-08-28 | $15.29 | $28.89 | 3,734,400 | — | — |
| 2002-08-27 | $15.73 | $29.72 | 4,012,000 | — | — |
| 2002-08-26 | $15.93 | $30.10 | 4,243,200 | — | — |
| 2002-08-23 | $15.69 | $29.64 | 3,006,000 | — | — |
| 2002-08-22 | $15.91 | $30.07 | 3,461,600 | — | — |
| 2002-08-21 | $15.89 | $30.02 | 2,837,200 | — | — |
| 2002-08-20 | $15.55 | $29.39 | 3,198,800 | — | — |
| 2002-08-19 | $15.66 | $29.58 | 4,726,800 | — | — |
| 2002-08-16 | $15.20 | $28.72 | 4,241,600 | — | — |
| 2002-08-15 | $15.17 | $28.67 | 4,839,600 | — | — |
| 2002-08-14 | $15.38 | $29.05 | 4,199,200 | — | — |
| 2002-08-13 | $14.90 | $28.15 | 3,281,600 | — | — |
| 2002-08-12 | $15.18 | $28.68 | 3,010,000 | — | — |
| 2002-08-09 | $15.28 | $28.86 | 3,604,400 | — | — |
| 2002-08-08 | $15.25 | $28.82 | 4,174,400 | — | — |
| 2002-08-07 | $14.67 | $27.71 | 3,499,600 | — | — |
| 2002-08-06 | $14.39 | $27.19 | 3,327,200 | — | — |
| 2002-08-05 | $13.94 | $26.34 | 3,606,000 | — | — |
| 2002-08-02 | $14.10 | $26.64 | 3,802,000 | — | — |
| 2002-08-01 | $14.55 | $27.49 | 4,224,400 | — | — |
| 2002-07-31 | $14.67 | $27.72 | 6,283,200 | — | — |
| 2002-07-30 | $14.68 | $27.74 | 4,302,800 | — | — |
| 2002-07-29 | $14.62 | $27.63 | 7,493,200 | — | — |
| 2002-07-26 | $14.25 | $26.93 | 4,784,800 | — | — |
| 2002-07-25 | $14.26 | $26.95 | 7,875,200 | — | — |
| 2002-07-24 | $13.87 | $26.20 | 8,643,200 | — | — |
| 2002-07-23 | $13.71 | $25.91 | 7,852,000 | — | — |
| 2002-07-22 | $14.18 | $26.79 | 6,441,200 | — | — |
| 2002-07-19 | $14.53 | $27.46 | 6,480,800 | — | — |
| 2002-07-18 | $14.73 | $27.83 | 7,471,600 | — | — |
| 2002-07-17 | $14.83 | $28.02 | 7,263,200 | — | — |
| 2002-07-16 | $14.54 | $27.47 | 6,944,400 | — | — |
| 2002-07-15 | $14.54 | $27.47 | 6,236,400 | — | — |
| 2002-07-12 | $14.68 | $27.73 | 7,911,200 | — | — |
| 2002-07-11 | $14.89 | $28.13 | 6,380,400 | — | — |
| 2002-07-10 | $15.24 | $28.79 | 4,541,200 | — | — |
| 2002-07-09 | $15.47 | $29.23 | 5,473,200 | — | — |
| 2002-07-08 | $15.72 | $29.71 | 4,279,200 | — | — |
| 2002-07-05 | $15.86 | $29.97 | 3,188,400 | — | — |
| 2002-07-03 | $15.70 | $29.66 | 4,846,800 | — | — |
| 2002-07-02 | $15.85 | $29.95 | 5,156,800 | — | — |
| 2002-07-01 | $16.15 | $30.52 | 5,010,400 | — | — |
| 2002-06-28 | $15.82 | $29.89 | 4,871,600 | — | — |
| 2002-06-27 | $15.55 | $29.37 | 4,685,600 | — | — |
| 2002-06-26 | $15.38 | $29.05 | 7,063,600 | — | — |
| 2002-06-25 | $15.31 | $28.93 | 5,447,600 | — | — |
| 2002-06-24 | $16.01 | $30.25 | 4,657,600 | — | — |
| 2002-06-21 | $16.12 | $30.47 | 6,376,800 | — | — |
| 2002-06-20 | $16.14 | $30.50 | 4,932,400 | — | — |
| 2002-06-19 | $16.07 | $30.36 | 4,969,600 | — | — |
| 2002-06-18 | $16.09 | $30.41 | 3,675,200 | — | — |
| 2002-06-17 | $16.00 | $30.23 | 4,156,000 | — | — |
| 2002-06-14 | $15.84 | $29.93 | 4,957,600 | — | — |
| 2002-06-13 | $15.83 | $29.91 | 4,714,800 | — | — |
| 2002-06-12 | $15.88 | $30.01 | 4,740,000 | — | — |
| 2002-06-11 | $15.83 | $29.91 | 5,452,000 | — | — |
| 2002-06-10 | $15.77 | $29.80 | 4,209,600 | — | — |
| 2002-06-07 | $15.57 | $29.33 | 4,860,000 | — | — |
| 2002-06-06 | $15.37 | $28.95 | 3,812,400 | — | — |
| 2002-06-05 | $15.38 | $28.97 | 4,220,800 | — | — |
| 2002-06-04 | $15.08 | $28.39 | 3,919,600 | — | — |
| 2002-06-03 | $15.11 | $28.47 | 2,355,200 | — | — |
| 2002-05-31 | $15.31 | $28.84 | 3,824,800 | — | — |
| 2002-05-30 | $15.00 | $28.25 | 4,079,200 | — | — |
| 2002-05-29 | $15.20 | $28.62 | 3,342,400 | — | — |
| 2002-05-28 | $15.17 | $28.56 | 3,694,800 | — | — |
| 2002-05-24 | $15.36 | $28.94 | 2,236,800 | — | — |
| 2002-05-23 | $15.41 | $29.03 | 3,128,800 | — | — |
| 2002-05-22 | $15.01 | $28.28 | 4,211,600 | — | — |
| 2002-05-21 | $14.79 | $27.85 | 3,908,800 | — | — |
| 2002-05-20 | $15.14 | $28.51 | 4,038,000 | — | — |
| 2002-05-17 | $15.29 | $28.80 | 3,707,200 | — | — |
| 2002-05-16 | $15.08 | $28.40 | 3,704,400 | — | — |
| 2002-05-15 | $15.00 | $28.25 | 3,230,400 | — | — |
| 2002-05-14 | $14.97 | $28.20 | 3,131,200 | — | — |
| 2002-05-13 | $14.77 | $27.82 | 3,580,400 | — | — |
| 2002-05-10 | $14.54 | $27.38 | 3,821,600 | — | — |
| 2002-05-09 | $14.75 | $27.79 | 5,236,800 | — | — |
| 2002-05-08 | $14.94 | $28.14 | 5,184,800 | — | — |
| 2002-05-07 | $14.60 | $27.50 | 4,344,000 | — | — |
| 2002-05-06 | $14.51 | $27.33 | 3,811,200 | — | — |
| 2002-05-03 | $14.68 | $27.65 | 4,275,600 | — | — |
| 2002-05-02 | $14.60 | $27.50 | 3,788,800 | — | — |
| 2002-05-01 | $14.58 | $27.45 | 4,776,400 | — | — |
| 2002-04-30 | $14.20 | $26.75 | 4,539,600 | — | — |
| 2002-04-29 | $14.03 | $26.42 | 3,145,600 | — | — |
| 2002-04-26 | $14.30 | $26.93 | 7,194,800 | — | — |
| 2002-04-25 | $13.98 | $26.32 | 9,643,600 | — | — |
| 2002-04-24 | $13.69 | $25.78 | 8,598,400 | — | — |
| 2002-04-23 | $13.92 | $26.22 | 8,304,400 | — | — |
| 2002-04-22 | $14.08 | $26.51 | 6,638,800 | — | — |
| 2002-04-19 | $14.34 | $27.01 | 6,344,000 | — | — |
| 2002-04-18 | $14.16 | $26.66 | 5,840,400 | — | — |
| 2002-04-17 | $14.41 | $27.15 | 3,550,000 | — | — |
| 2002-04-16 | $14.56 | $27.42 | 5,389,600 | — | — |
| 2002-04-15 | $14.30 | $26.93 | 5,529,200 | — | — |
| 2002-04-12 | $14.75 | $27.78 | 8,394,000 | — | — |
| 2002-04-11 | $14.40 | $27.12 | 5,380,000 | — | — |
| 2002-04-10 | $14.81 | $27.89 | 7,746,000 | — | — |
| 2002-04-09 | $14.43 | $27.17 | 3,490,400 | — | — |
| 2002-04-08 | $14.45 | $27.21 | 3,854,000 | — | — |
| 2002-04-05 | $14.58 | $27.47 | 2,960,000 | — | — |
| 2002-04-04 | $14.57 | $27.45 | 6,876,400 | — | — |
| 2002-04-03 | $14.34 | $27.01 | 10,594,000 | — | — |
| 2002-04-02 | $14.74 | $27.76 | 5,863,200 | — | — |
| 2002-04-01 | $15.19 | $28.62 | 5,568,000 | — | — |
| 2002-03-28 | $15.54 | $29.26 | 4,276,800 | — | — |
| 2002-03-27 | $15.40 | $29.00 | 6,258,800 | — | — |
| 2002-03-26 | $15.08 | $28.39 | 5,275,600 | — | — |
| 2002-03-25 | $15.06 | $28.37 | 4,959,200 | — | — |
| 2002-03-22 | $15.33 | $28.87 | 6,194,000 | — | — |
| 2002-03-21 | $15.24 | $28.70 | 7,740,800 | — | — |
| 2002-03-20 | $15.34 | $28.89 | 4,557,200 | — | — |
| 2002-03-19 | $15.39 | $28.98 | 4,765,600 | — | — |
| 2002-03-18 | $15.15 | $28.54 | 5,867,200 | — | — |
| 2002-03-15 | $15.31 | $28.83 | 4,659,600 | — | — |
| 2002-03-14 | $15.28 | $28.79 | 5,407,200 | — | — |
| 2002-03-13 | $15.28 | $28.77 | 8,344,400 | — | — |
| 2002-03-12 | $15.27 | $28.76 | 4,759,600 | — | — |
| 2002-03-11 | $15.46 | $29.11 | 6,024,800 | — | — |
| 2002-03-08 | $15.36 | $28.84 | 9,254,400 | — | — |
| 2002-03-07 | $16.15 | $30.32 | 6,510,000 | — | — |
| 2002-03-06 | $16.16 | $30.34 | 5,871,200 | — | — |
| 2002-03-05 | $15.85 | $29.76 | 6,783,200 | — | — |
| 2002-03-04 | $16.26 | $30.53 | 6,408,400 | — | — |
| 2002-03-01 | $15.69 | $29.45 | 8,525,600 | — | — |
| 2002-02-28 | $15.17 | $28.48 | 5,061,600 | — | — |
| 2002-02-27 | $15.14 | $28.41 | 8,563,600 | — | — |
| 2002-02-26 | $15.09 | $28.33 | 4,991,200 | — | — |
| 2002-02-25 | $15.14 | $28.42 | 6,398,800 | — | — |
| 2002-02-22 | $15.09 | $28.33 | 4,795,200 | — | — |
| 2002-02-21 | $15.23 | $28.59 | 4,792,800 | — | — |
| 2002-02-20 | $14.89 | $27.95 | 3,794,800 | — | — |
| 2002-02-19 | $14.95 | $28.06 | 3,106,000 | — | — |
| 2002-02-15 | $14.97 | $28.11 | 3,148,000 | — | — |
| 2002-02-14 | $14.92 | $28.02 | 4,760,800 | — | — |
| 2002-02-13 | $15.01 | $28.18 | 4,421,600 | — | — |
| 2002-02-12 | $15.24 | $28.62 | 3,168,000 | — | — |
| 2002-02-11 | $15.41 | $28.94 | 2,814,000 | — | — |
| 2002-02-08 | $15.00 | $28.16 | 2,756,400 | — | — |
| 2002-02-07 | $14.80 | $27.79 | 2,704,400 | — | — |
| 2002-02-06 | $15.04 | $28.23 | 4,027,200 | — | — |
| 2002-02-05 | $15.29 | $28.70 | 4,420,400 | — | — |
| 2002-02-04 | $15.25 | $28.63 | 3,958,400 | — | — |
| 2002-02-01 | $15.43 | $28.96 | 5,246,800 | — | — |
| 2002-01-31 | $15.51 | $29.12 | 7,204,000 | — | — |
| 2002-01-30 | $15.06 | $28.27 | 4,758,800 | — | — |
| 2002-01-29 | $15.01 | $28.18 | 3,861,600 | — | — |
| 2002-01-28 | $15.27 | $28.67 | 6,641,600 | — | — |
| 2002-01-25 | $15.27 | $28.67 | 8,030,800 | — | — |
| 2002-01-24 | $15.03 | $28.22 | 9,733,600 | — | — |
| 2002-01-23 | $14.99 | $28.14 | 5,411,600 | — | — |
| 2002-01-22 | $14.63 | $27.46 | 3,725,600 | — | — |
| 2002-01-18 | $14.46 | $27.15 | 2,502,400 | — | — |
| 2002-01-17 | $14.52 | $27.26 | 3,506,000 | — | — |
| 2002-01-16 | $14.21 | $26.67 | 2,460,400 | — | — |
| 2002-01-15 | $14.41 | $27.05 | 3,744,000 | — | — |
| 2002-01-14 | $14.29 | $26.82 | 2,657,600 | — | — |
| 2002-01-11 | $14.55 | $27.31 | 4,134,000 | — | — |
| 2002-01-10 | $14.69 | $27.57 | 4,986,400 | — | — |
| 2002-01-09 | $14.59 | $27.39 | 5,246,800 | — | — |
| 2002-01-08 | $14.81 | $27.81 | 3,939,200 | — | — |
| 2002-01-07 | $14.98 | $28.13 | 8,543,200 | — | — |
| 2002-01-04 | $15.00 | $28.16 | 6,429,200 | — | — |
| 2002-01-03 | $14.67 | $27.54 | 7,300,400 | — | — |
| 2002-01-02 | $14.15 | $26.57 | 4,127,600 | — | — |