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
- 1984-02-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $16.72 | $16.72 | 902,800 |
| 2002-12-30 | $16.67 | $16.67 | 593,400 |
| 2002-12-27 | $16.86 | $16.86 | 366,400 |
| 2002-12-26 | $17.31 | $17.31 | 317,700 |
| 2002-12-24 | $17.35 | $17.35 | 288,100 |
| 2002-12-23 | $17.34 | $17.34 | 704,100 |
| 2002-12-20 | $16.83 | $16.83 | 813,200 |
| 2002-12-19 | $16.55 | $16.55 | 831,600 |
| 2002-12-18 | $16.95 | $16.95 | 404,800 |
| 2002-12-17 | $17.05 | $17.05 | 315,300 |
| 2002-12-16 | $17.02 | $17.02 | 552,900 |
| 2002-12-13 | $16.99 | $16.99 | 656,800 |
| 2002-12-12 | $17.15 | $17.15 | 445,800 |
| 2002-12-11 | $17.24 | $17.24 | 318,500 |
| 2002-12-10 | $17.14 | $17.14 | 426,800 |
| 2002-12-09 | $17.15 | $17.15 | 690,600 |
| 2002-12-06 | $17.62 | $17.62 | 650,300 |
| 2002-12-05 | $17.08 | $17.08 | 851,800 |
| 2002-12-04 | $17.29 | $17.29 | 930,900 |
| 2002-12-03 | $17.80 | $17.80 | 745,400 |
| 2002-12-02 | $18.13 | $18.13 | 626,800 |
| 2002-11-29 | $18.48 | $18.48 | 240,800 |
| 2002-11-27 | $18.61 | $18.61 | 1,357,800 |
| 2002-11-26 | $18.40 | $18.40 | 1,032,600 |
| 2002-11-25 | $19.55 | $19.55 | 961,200 |
| 2002-11-22 | $20.17 | $20.17 | 785,800 |
| 2002-11-21 | $20.03 | $20.03 | 1,317,200 |
| 2002-11-20 | $19.20 | $19.20 | 831,200 |
| 2002-11-19 | $18.25 | $18.25 | 780,400 |
| 2002-11-18 | $18.04 | $18.04 | 717,800 |
| 2002-11-15 | $17.79 | $17.79 | 1,197,100 |
| 2002-11-14 | $17.75 | $17.75 | 1,079,100 |
| 2002-11-13 | $17.05 | $17.05 | 3,597,600 |
| 2002-11-12 | $17.01 | $17.01 | 7,718,000 |
| 2002-11-11 | $16.04 | $16.04 | 1,004,100 |
| 2002-11-08 | $16.68 | $16.68 | 1,303,000 |
| 2002-11-07 | $17.81 | $17.81 | 1,733,800 |
| 2002-11-06 | $18.06 | $18.06 | 4,300,000 |
| 2002-11-05 | $20.69 | $20.69 | 1,819,500 |
| 2002-11-04 | $19.57 | $19.57 | 711,300 |
| 2002-11-01 | $19.09 | $19.09 | 1,114,100 |
| 2002-10-31 | $19.40 | $19.40 | 635,400 |
| 2002-10-30 | $19.31 | $19.31 | 692,000 |
| 2002-10-29 | $19.07 | $19.07 | 506,900 |
| 2002-10-28 | $18.96 | $18.96 | 649,900 |
| 2002-10-25 | $18.95 | $18.95 | 923,900 |
| 2002-10-24 | $18.22 | $18.22 | 788,500 |
| 2002-10-23 | $18.32 | $18.32 | 612,100 |
| 2002-10-22 | $17.92 | $17.92 | 1,072,600 |
| 2002-10-21 | $17.75 | $17.75 | 1,539,100 |
| 2002-10-18 | $18.85 | $18.85 | 1,075,400 |
| 2002-10-17 | $19.03 | $19.03 | 1,267,300 |
| 2002-10-16 | $18.88 | $18.88 | 1,012,700 |
| 2002-10-15 | $19.36 | $19.36 | 2,259,000 |
| 2002-10-14 | $17.60 | $17.60 | 1,101,000 |
| 2002-10-11 | $16.40 | $16.40 | 1,323,900 |
| 2002-10-10 | $16.06 | $16.06 | 1,538,000 |
| 2002-10-09 | $16.35 | $16.35 | 996,300 |
| 2002-10-08 | $16.99 | $16.99 | 1,045,500 |
| 2002-10-07 | $16.59 | $16.59 | 1,419,700 |
| 2002-10-04 | $16.91 | $16.91 | 3,613,200 |
| 2002-10-03 | $17.69 | $17.69 | 1,628,900 |
| 2002-10-02 | $18.40 | $18.40 | 2,130,500 |
| 2002-10-01 | $19.40 | $19.40 | 731,500 |
| 2002-09-30 | $19.24 | $19.24 | 831,300 |
| 2002-09-27 | $18.85 | $18.85 | 1,213,700 |
| 2002-09-26 | $19.50 | $19.50 | 1,483,600 |
| 2002-09-25 | $20.42 | $20.42 | 919,300 |
| 2002-09-24 | $19.54 | $19.54 | 1,280,800 |
| 2002-09-23 | $19.06 | $19.06 | 1,293,700 |
| 2002-09-20 | $20.00 | $20.00 | 1,181,600 |
| 2002-09-19 | $19.75 | $19.75 | 1,293,400 |
| 2002-09-18 | $20.47 | $20.47 | 1,356,100 |
| 2002-09-17 | $20.03 | $20.03 | 2,221,000 |
| 2002-09-16 | $21.03 | $21.03 | 385,300 |
| 2002-09-13 | $21.65 | $21.65 | 629,600 |
| 2002-09-12 | $20.96 | $20.96 | 652,900 |
| 2002-09-11 | $21.45 | $21.45 | 746,200 |
| 2002-09-10 | $21.47 | $21.47 | 1,648,200 |
| 2002-09-09 | $20.13 | $20.13 | 1,044,000 |
| 2002-09-06 | $19.67 | $19.67 | 766,000 |
| 2002-09-05 | $19.53 | $19.53 | 902,800 |
| 2002-09-04 | $20.47 | $20.47 | 1,161,200 |
| 2002-09-03 | $20.05 | $20.05 | 1,298,300 |
| 2002-08-30 | $22.00 | $22.00 | 586,100 |
| 2002-08-29 | $22.62 | $22.62 | 668,900 |
| 2002-08-28 | $22.11 | $22.11 | 703,500 |
| 2002-08-27 | $22.59 | $22.59 | 629,700 |
| 2002-08-26 | $23.39 | $23.39 | 577,300 |
| 2002-08-23 | $23.45 | $23.45 | 533,200 |
| 2002-08-22 | $23.98 | $23.98 | 1,313,600 |
| 2002-08-21 | $23.30 | $23.30 | 974,600 |
| 2002-08-20 | $22.80 | $22.80 | 1,313,000 |
| 2002-08-19 | $23.03 | $23.03 | 538,100 |
| 2002-08-16 | $23.17 | $23.17 | 1,249,800 |
| 2002-08-15 | $22.97 | $22.97 | 1,921,200 |
| 2002-08-14 | $23.12 | $23.12 | 1,950,100 |
| 2002-08-13 | $23.66 | $23.66 | 2,177,800 |
| 2002-08-12 | $24.76 | $24.76 | 848,800 |
| 2002-08-09 | $24.13 | $24.13 | 1,194,500 |
| 2002-08-08 | $23.41 | $23.41 | 1,180,400 |
| 2002-08-07 | $21.74 | $21.74 | 1,655,900 |
| 2002-08-06 | $20.89 | $20.89 | 688,300 |
| 2002-08-05 | $19.67 | $19.67 | 858,800 |
| 2002-08-02 | $21.18 | $21.18 | 856,500 |
| 2002-08-01 | $21.65 | $21.65 | 1,091,400 |
| 2002-07-31 | $22.60 | $22.60 | 1,276,000 |
| 2002-07-30 | $22.50 | $22.50 | 2,194,300 |
| 2002-07-29 | $20.80 | $20.80 | 1,353,200 |
| 2002-07-26 | $19.00 | $19.00 | 1,432,900 |
| 2002-07-25 | $19.66 | $19.66 | 2,085,800 |
| 2002-07-24 | $18.25 | $18.25 | 1,515,400 |
| 2002-07-23 | $17.65 | $17.65 | 1,483,900 |
| 2002-07-22 | $18.14 | $18.14 | 6,438,900 |
| 2002-07-19 | $21.85 | $21.85 | 1,153,900 |
| 2002-07-18 | $22.51 | $22.51 | 2,132,100 |
| 2002-07-17 | $22.08 | $22.08 | 2,841,700 |
| 2002-07-16 | $19.50 | $19.50 | 3,310,900 |
| 2002-07-15 | $18.23 | $18.23 | 2,013,200 |
| 2002-07-12 | $19.03 | $19.03 | 1,692,900 |
| 2002-07-11 | $18.37 | $18.37 | 2,645,300 |
| 2002-07-10 | $17.55 | $17.55 | 1,253,800 |
| 2002-07-09 | $18.85 | $18.85 | 907,800 |
| 2002-07-08 | $19.51 | $19.51 | 910,100 |
| 2002-07-05 | $19.98 | $19.98 | 654,600 |
| 2002-07-03 | $19.44 | $19.44 | 1,928,700 |
| 2002-07-02 | $20.62 | $20.62 | 1,456,400 |
| 2002-07-01 | $22.05 | $22.05 | 1,499,300 |
| 2002-06-28 | $25.12 | $25.12 | 2,429,300 |
| 2002-06-27 | $24.94 | $24.94 | 916,200 |
| 2002-06-26 | $23.56 | $23.56 | 719,900 |
| 2002-06-25 | $23.19 | $23.19 | 868,900 |
| 2002-06-24 | $23.79 | $23.79 | 1,265,600 |
| 2002-06-21 | $23.34 | $23.34 | 853,900 |
| 2002-06-20 | $24.25 | $24.25 | 1,021,200 |
| 2002-06-19 | $25.69 | $25.69 | 799,800 |
| 2002-06-18 | $26.38 | $26.38 | 801,300 |
| 2002-06-17 | $26.98 | $26.98 | 1,497,100 |
| 2002-06-14 | $25.54 | $25.54 | 1,713,400 |
| 2002-06-13 | $23.86 | $23.86 | 1,213,200 |
| 2002-06-12 | $24.25 | $24.25 | 1,624,100 |
| 2002-06-11 | $23.24 | $23.24 | 1,351,500 |
| 2002-06-10 | $25.10 | $25.10 | 1,282,100 |
| 2002-06-07 | $24.28 | $24.28 | 1,201,800 |
| 2002-06-06 | $24.46 | $24.46 | 867,900 |
| 2002-06-05 | $25.96 | $25.96 | 850,300 |
| 2002-06-04 | $25.93 | $25.93 | 1,964,600 |
| 2002-06-03 | $25.69 | $25.69 | 1,417,300 |
| 2002-05-31 | $28.17 | $28.17 | 1,184,400 |
| 2002-05-30 | $28.73 | $28.73 | 1,756,600 |
| 2002-05-29 | $29.50 | $29.50 | 4,188,300 |
| 2002-05-28 | $31.35 | $31.35 | 1,557,400 |
| 2002-05-24 | $29.99 | $29.99 | 942,600 |
| 2002-05-23 | $31.00 | $31.00 | 1,768,700 |
| 2002-05-22 | $28.60 | $28.60 | 1,043,900 |
| 2002-05-21 | $28.82 | $28.82 | 1,466,900 |
| 2002-05-20 | $30.13 | $30.13 | 961,500 |
| 2002-05-17 | $31.89 | $31.89 | 1,289,100 |
| 2002-05-16 | $30.04 | $30.04 | 1,458,000 |
| 2002-05-15 | $31.61 | $31.61 | 2,224,100 |
| 2002-05-14 | $32.75 | $32.75 | 1,411,800 |
| 2002-05-13 | $30.89 | $30.89 | 1,227,800 |
| 2002-05-10 | $30.22 | $30.22 | 1,352,200 |
| 2002-05-09 | $31.19 | $31.19 | 2,642,200 |
| 2002-05-08 | $32.62 | $32.62 | 7,506,900 |
| 2002-05-07 | $28.82 | $28.82 | 2,561,400 |
| 2002-05-06 | $30.74 | $30.74 | 3,457,000 |
| 2002-05-03 | $34.15 | $34.15 | 1,216,800 |
| 2002-05-02 | $35.22 | $35.22 | 1,981,200 |
| 2002-05-01 | $36.64 | $36.64 | 1,455,200 |
| 2002-04-30 | $37.24 | $37.24 | 1,352,300 |
| 2002-04-29 | $35.00 | $35.00 | 1,261,100 |
| 2002-04-26 | $36.77 | $36.77 | 1,819,800 |
| 2002-04-25 | $37.43 | $37.43 | 1,646,000 |
| 2002-04-24 | $39.36 | $39.36 | 676,600 |
| 2002-04-23 | $40.28 | $40.28 | 922,000 |
| 2002-04-22 | $40.30 | $40.30 | 916,300 |
| 2002-04-19 | $42.05 | $42.05 | 1,053,400 |
| 2002-04-18 | $43.75 | $43.75 | 1,721,600 |
| 2002-04-17 | $41.25 | $41.25 | 696,600 |
| 2002-04-16 | $42.28 | $42.28 | 1,107,200 |
| 2002-04-15 | $39.27 | $39.27 | 1,259,100 |
| 2002-04-12 | $39.69 | $39.69 | 991,100 |
| 2002-04-11 | $39.73 | $39.73 | 1,630,800 |
| 2002-04-10 | $41.37 | $41.37 | 2,905,000 |
| 2002-04-09 | $38.85 | $38.85 | 1,412,300 |
| 2002-04-08 | $41.00 | $41.00 | 1,074,700 |
| 2002-04-05 | $41.37 | $41.37 | 927,600 |
| 2002-04-04 | $42.28 | $42.28 | 987,700 |
| 2002-04-03 | $42.96 | $42.96 | 1,330,800 |
| 2002-04-02 | $43.28 | $43.28 | 672,300 |
| 2002-04-01 | $44.25 | $44.25 | 588,300 |
| 2002-03-28 | $44.29 | $44.29 | 666,000 |
| 2002-03-27 | $44.69 | $44.69 | 524,000 |
| 2002-03-26 | $44.99 | $44.99 | 533,800 |
| 2002-03-25 | $45.64 | $45.64 | 423,600 |
| 2002-03-22 | $47.75 | $47.75 | 919,300 |
| 2002-03-21 | $48.47 | $48.47 | 874,200 |
| 2002-03-20 | $46.51 | $46.51 | 1,154,100 |
| 2002-03-19 | $47.45 | $47.45 | 1,048,300 |
| 2002-03-18 | $46.75 | $46.75 | 804,500 |
| 2002-03-15 | $45.98 | $45.98 | 873,900 |
| 2002-03-14 | $45.28 | $45.28 | 1,341,600 |
| 2002-03-13 | $45.01 | $45.01 | 1,278,400 |
| 2002-03-12 | $43.12 | $43.12 | 892,300 |
| 2002-03-11 | $43.05 | $43.05 | 905,100 |
| 2002-03-08 | $42.88 | $42.88 | 756,100 |
| 2002-03-07 | $42.83 | $42.83 | 1,479,000 |
| 2002-03-06 | $44.96 | $44.96 | 2,990,100 |
| 2002-03-05 | $41.20 | $41.20 | 1,906,800 |
| 2002-03-04 | $43.12 | $43.12 | 790,500 |
| 2002-03-01 | $42.77 | $42.77 | 1,857,400 |
| 2002-02-28 | $43.90 | $43.90 | 1,638,400 |
| 2002-02-27 | $46.29 | $46.29 | 2,189,800 |
| 2002-02-26 | $45.05 | $45.05 | 1,019,800 |
| 2002-02-25 | $43.85 | $43.85 | 1,663,400 |
| 2002-02-22 | $43.99 | $43.99 | 2,217,200 |
| 2002-02-21 | $44.00 | $44.00 | 1,846,000 |
| 2002-02-20 | $45.28 | $45.28 | 2,893,700 |
| 2002-02-19 | $46.06 | $46.06 | 806,800 |
| 2002-02-15 | $48.40 | $48.40 | 784,300 |
| 2002-02-14 | $49.00 | $49.00 | 831,000 |
| 2002-02-13 | $50.66 | $50.66 | 2,210,100 |
| 2002-02-12 | $51.12 | $51.12 | 1,908,300 |
| 2002-02-11 | $47.89 | $47.89 | 1,132,900 |
| 2002-02-08 | $49.50 | $49.50 | 1,324,900 |
| 2002-02-07 | $46.24 | $46.24 | 1,399,300 |
| 2002-02-06 | $46.93 | $46.93 | 1,135,100 |
| 2002-02-05 | $49.82 | $49.82 | 1,587,100 |
| 2002-02-04 | $49.00 | $49.00 | 1,143,500 |
| 2002-02-01 | $52.46 | $52.46 | 549,500 |
| 2002-01-31 | $52.68 | $52.68 | 2,241,700 |
| 2002-01-30 | $51.15 | $51.15 | 1,052,800 |
| 2002-01-29 | $50.38 | $50.38 | 779,100 |
| 2002-01-28 | $51.27 | $51.27 | 1,059,800 |
| 2002-01-25 | $52.92 | $52.92 | 684,000 |
| 2002-01-24 | $54.39 | $54.39 | 1,584,400 |
| 2002-01-23 | $54.28 | $54.28 | 995,700 |
| 2002-01-22 | $52.70 | $52.70 | 1,604,000 |
| 2002-01-18 | $50.81 | $50.81 | 715,700 |
| 2002-01-17 | $51.86 | $51.86 | 1,052,500 |
| 2002-01-16 | $51.21 | $51.21 | 2,035,000 |
| 2002-01-15 | $51.05 | $51.05 | 7,931,200 |
| 2002-01-14 | $53.89 | $53.89 | 1,322,300 |
| 2002-01-11 | $57.03 | $57.03 | 603,100 |
| 2002-01-10 | $56.27 | $56.27 | 771,800 |
| 2002-01-09 | $54.25 | $54.25 | 656,700 |
| 2002-01-08 | $54.59 | $54.59 | 1,127,400 |
| 2002-01-07 | $54.08 | $54.08 | 449,800 |
| 2002-01-04 | $55.30 | $55.30 | 1,232,600 |
| 2002-01-03 | $53.75 | $53.75 | 736,800 |
| 2002-01-02 | $55.99 | $55.99 | 893,300 |