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
- 1987-08-12 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 | $18.60 | $19.81 | 1,422,000 | — | — |
| 2002-12-30 | $18.39 | $19.58 | 961,000 | — | — |
| 2002-12-27 | $18.50 | $19.69 | 591,200 | — | — |
| 2002-12-26 | $19.00 | $20.24 | 594,600 | — | — |
| 2002-12-24 | $19.15 | $20.39 | 459,400 | — | — |
| 2002-12-23 | $19.25 | $20.47 | 2,139,600 | — | — |
| 2002-12-20 | $19.00 | $20.20 | 11,867,600 | — | — |
| 2002-12-19 | $18.50 | $19.68 | 2,320,400 | — | — |
| 2002-12-18 | $18.13 | $19.28 | 1,217,800 | — | — |
| 2002-12-17 | $18.26 | $19.42 | 1,077,800 | — | — |
| 2002-12-16 | $18.34 | $19.51 | 2,459,600 | — | — |
| 2002-12-13 | $18.25 | $19.41 | 2,127,200 | — | — |
| 2002-12-12 | $18.41 | $19.58 | 1,698,800 | — | — |
| 2002-12-11 | $18.49 | $19.66 | 2,238,400 | — | — |
| 2002-12-10 | $17.71 | $18.83 | 1,566,800 | — | — |
| 2002-12-09 | $17.61 | $18.73 | 1,472,800 | — | — |
| 2002-12-06 | $17.63 | $18.75 | 2,015,200 | — | — |
| 2002-12-05 | $16.88 | $17.95 | 1,127,200 | — | — |
| 2002-12-04 | $16.57 | $17.62 | 1,406,600 | — | — |
| 2002-12-03 | $16.55 | $17.60 | 1,322,200 | — | — |
| 2002-12-02 | $16.44 | $17.49 | 1,916,200 | — | — |
| 2002-11-29 | $16.78 | $17.84 | 668,800 | — | — |
| 2002-11-27 | $16.12 | $17.15 | 1,508,600 | — | — |
| 2002-11-26 | $16.14 | $17.16 | 1,962,800 | — | — |
| 2002-11-25 | $16.53 | $17.58 | 2,317,800 | — | — |
| 2002-11-22 | $16.85 | $17.92 | 2,948,600 | — | — |
| 2002-11-21 | $16.08 | $17.10 | 5,289,600 | — | — |
| 2002-11-20 | $17.33 | $18.43 | 1,430,800 | — | — |
| 2002-11-19 | $17.26 | $18.36 | 1,437,600 | — | — |
| 2002-11-18 | $17.76 | $18.89 | 1,234,600 | — | — |
| 2002-11-15 | $18.38 | $19.55 | 1,002,600 | — | — |
| 2002-11-14 | $18.08 | $19.22 | 411,200 | — | — |
| 2002-11-13 | $18.12 | $19.27 | 572,800 | — | — |
| 2002-11-12 | $18.04 | $19.18 | 555,600 | — | — |
| 2002-11-11 | $17.75 | $18.87 | 1,242,400 | — | — |
| 2002-11-08 | $18.11 | $19.26 | 1,069,200 | — | — |
| 2002-11-07 | $18.30 | $19.46 | 835,000 | — | — |
| 2002-11-06 | $18.49 | $19.67 | 915,400 | — | — |
| 2002-11-05 | $18.58 | $19.76 | 711,600 | — | — |
| 2002-11-04 | $18.50 | $19.68 | 768,400 | — | — |
| 2002-11-01 | $19.03 | $20.23 | 989,400 | — | — |
| 2002-10-31 | $18.46 | $19.63 | 1,076,200 | — | — |
| 2002-10-30 | $18.43 | $19.60 | 1,131,600 | — | — |
| 2002-10-29 | $18.59 | $19.78 | 1,185,600 | — | — |
| 2002-10-28 | $18.83 | $20.03 | 1,877,800 | — | — |
| 2002-10-25 | $19.47 | $20.70 | 481,200 | — | — |
| 2002-10-24 | $19.33 | $20.56 | 807,800 | — | — |
| 2002-10-23 | $19.42 | $20.66 | 2,188,600 | — | — |
| 2002-10-22 | $19.58 | $20.83 | 4,913,400 | — | — |
| 2002-10-21 | $21.42 | $22.79 | 924,600 | — | — |
| 2002-10-18 | $21.20 | $22.54 | 1,342,200 | — | — |
| 2002-10-17 | $21.15 | $22.49 | 2,592,600 | — | — |
| 2002-10-16 | $20.65 | $21.96 | 2,367,200 | — | — |
| 2002-10-15 | $20.50 | $21.80 | 1,224,200 | — | — |
| 2002-10-14 | $20.55 | $21.86 | 1,343,600 | — | — |
| 2002-10-11 | $20.50 | $21.80 | 1,401,800 | — | — |
| 2002-10-10 | $20.45 | $21.75 | 2,879,600 | — | — |
| 2002-10-09 | $20.93 | $22.27 | 1,438,200 | — | — |
| 2002-10-08 | $21.01 | $22.35 | 1,889,000 | — | — |
| 2002-10-07 | $20.78 | $22.10 | 691,000 | — | — |
| 2002-10-04 | $20.75 | $22.07 | 1,729,800 | — | — |
| 2002-10-03 | $20.76 | $22.09 | 1,432,400 | — | — |
| 2002-10-02 | $20.44 | $21.74 | 1,473,000 | — | — |
| 2002-10-01 | $20.34 | $21.63 | 1,777,000 | — | — |
| 2002-09-30 | $20.08 | $21.36 | 1,386,000 | — | — |
| 2002-09-27 | $20.12 | $21.40 | 1,712,000 | — | — |
| 2002-09-26 | $20.09 | $21.37 | 721,000 | — | — |
| 2002-09-25 | $19.74 | $20.99 | 1,328,600 | — | — |
| 2002-09-24 | $19.32 | $20.54 | 665,200 | — | — |
| 2002-09-23 | $19.72 | $20.97 | 713,000 | — | — |
| 2002-09-20 | $19.70 | $20.95 | 1,478,800 | — | — |
| 2002-09-19 | $19.73 | $20.96 | 801,000 | — | — |
| 2002-09-18 | $20.32 | $21.58 | 793,800 | — | — |
| 2002-09-17 | $20.02 | $21.27 | 1,065,000 | — | — |
| 2002-09-16 | $20.24 | $21.50 | 713,400 | — | — |
| 2002-09-13 | $20.03 | $21.27 | 799,600 | — | — |
| 2002-09-12 | $20.09 | $21.34 | 971,200 | — | — |
| 2002-09-11 | $20.65 | $21.94 | 2,296,000 | — | — |
| 2002-09-10 | $20.48 | $21.75 | 1,057,400 | — | — |
| 2002-09-09 | $20.04 | $21.28 | 550,800 | — | — |
| 2002-09-06 | $19.80 | $21.03 | 1,573,600 | — | — |
| 2002-09-05 | $19.82 | $21.05 | 1,388,000 | — | — |
| 2002-09-04 | $20.00 | $21.24 | 1,210,000 | — | — |
| 2002-09-03 | $19.68 | $20.91 | 1,069,200 | — | — |
| 2002-08-30 | $19.83 | $21.07 | 521,800 | — | — |
| 2002-08-29 | $19.97 | $21.21 | 1,007,200 | — | — |
| 2002-08-28 | $20.20 | $21.46 | 694,400 | — | — |
| 2002-08-27 | $20.40 | $21.67 | 1,119,600 | — | — |
| 2002-08-26 | $20.44 | $21.71 | 1,608,600 | — | — |
| 2002-08-23 | $20.19 | $21.45 | 1,600,800 | — | — |
| 2002-08-22 | $20.95 | $22.26 | 2,330,400 | — | — |
| 2002-08-21 | $21.31 | $22.63 | 2,100,400 | — | — |
| 2002-08-20 | $21.45 | $22.78 | 1,217,800 | — | — |
| 2002-08-19 | $21.41 | $22.74 | 1,003,400 | — | — |
| 2002-08-16 | $20.80 | $22.09 | 1,020,400 | — | — |
| 2002-08-15 | $21.08 | $22.39 | 1,688,400 | — | — |
| 2002-08-14 | $21.06 | $22.37 | 2,078,400 | — | — |
| 2002-08-13 | $20.26 | $21.52 | 1,648,000 | — | — |
| 2002-08-12 | $20.37 | $21.64 | 1,026,000 | — | — |
| 2002-08-09 | $20.20 | $21.46 | 1,611,600 | — | — |
| 2002-08-08 | $20.46 | $21.73 | 1,730,200 | — | — |
| 2002-08-07 | $19.77 | $21.00 | 1,603,400 | — | — |
| 2002-08-06 | $19.47 | $20.68 | 1,453,400 | — | — |
| 2002-08-05 | $19.10 | $20.29 | 910,800 | — | — |
| 2002-08-02 | $19.35 | $20.56 | 1,407,400 | — | — |
| 2002-08-01 | $19.58 | $20.80 | 1,762,600 | — | — |
| 2002-07-31 | $19.82 | $21.06 | 1,720,600 | — | — |
| 2002-07-30 | $19.48 | $20.69 | 1,287,800 | — | — |
| 2002-07-29 | $19.50 | $20.71 | 1,417,000 | — | — |
| 2002-07-26 | $18.38 | $19.52 | 1,365,800 | — | — |
| 2002-07-25 | $18.42 | $19.57 | 1,760,000 | — | — |
| 2002-07-24 | $17.90 | $19.01 | 1,596,800 | — | — |
| 2002-07-23 | $16.86 | $17.91 | 2,836,200 | — | — |
| 2002-07-22 | $15.64 | $16.61 | 997,800 | — | — |
| 2002-07-19 | $15.90 | $16.89 | 1,861,200 | — | — |
| 2002-07-18 | $16.56 | $17.59 | 1,359,400 | — | — |
| 2002-07-17 | $17.34 | $18.43 | 923,600 | — | — |
| 2002-07-16 | $16.80 | $17.85 | 907,600 | — | — |
| 2002-07-15 | $16.95 | $18.01 | 604,800 | — | — |
| 2002-07-12 | $17.07 | $18.13 | 475,200 | — | — |
| 2002-07-11 | $16.85 | $17.90 | 1,185,800 | — | — |
| 2002-07-10 | $16.89 | $17.94 | 1,003,600 | — | — |
| 2002-07-09 | $17.58 | $18.67 | 996,800 | — | — |
| 2002-07-08 | $17.74 | $18.84 | 640,200 | — | — |
| 2002-07-05 | $18.09 | $19.22 | 199,200 | — | — |
| 2002-07-03 | $17.37 | $18.45 | 601,600 | — | — |
| 2002-07-02 | $17.58 | $18.68 | 780,000 | — | — |
| 2002-07-01 | $18.07 | $19.19 | 809,200 | — | — |
| 2002-06-28 | $18.46 | $19.61 | 1,679,800 | — | — |
| 2002-06-27 | $18.43 | $19.58 | 875,800 | — | — |
| 2002-06-26 | $17.99 | $19.11 | 677,200 | — | — |
| 2002-06-25 | $18.06 | $19.16 | 1,038,200 | — | — |
| 2002-06-24 | $18.50 | $19.63 | 915,400 | — | — |
| 2002-06-21 | $19.13 | $20.29 | 2,431,800 | — | — |
| 2002-06-20 | $19.52 | $20.71 | 903,800 | — | — |
| 2002-06-19 | $19.21 | $20.38 | 997,000 | — | — |
| 2002-06-18 | $19.06 | $20.22 | 661,600 | — | — |
| 2002-06-17 | $19.19 | $20.36 | 1,258,000 | — | — |
| 2002-06-14 | $18.99 | $20.15 | 1,267,200 | — | — |
| 2002-06-13 | $18.17 | $19.28 | 426,400 | — | — |
| 2002-06-12 | $18.41 | $19.53 | 595,800 | — | — |
| 2002-06-11 | $18.63 | $19.77 | 546,600 | — | — |
| 2002-06-10 | $19.19 | $20.36 | 973,200 | — | — |
| 2002-06-07 | $19.15 | $20.32 | 835,000 | — | — |
| 2002-06-06 | $18.95 | $20.11 | 1,017,200 | — | — |
| 2002-06-05 | $19.24 | $20.41 | 711,800 | — | — |
| 2002-06-04 | $19.13 | $20.29 | 689,000 | — | — |
| 2002-06-03 | $19.59 | $20.78 | 469,800 | — | — |
| 2002-05-31 | $20.03 | $21.25 | 740,800 | — | — |
| 2002-05-30 | $20.13 | $21.36 | 1,049,000 | — | — |
| 2002-05-29 | $19.74 | $20.94 | 591,600 | — | — |
| 2002-05-28 | $19.87 | $21.08 | 1,386,000 | — | — |
| 2002-05-24 | $19.97 | $21.18 | 882,800 | — | — |
| 2002-05-23 | $19.55 | $20.74 | 557,000 | — | — |
| 2002-05-22 | $19.42 | $20.61 | 393,600 | — | — |
| 2002-05-21 | $19.45 | $20.64 | 260,000 | — | — |
| 2002-05-20 | $19.44 | $20.63 | 340,400 | — | — |
| 2002-05-17 | $19.52 | $20.71 | 615,800 | — | — |
| 2002-05-16 | $19.42 | $20.60 | 267,000 | — | — |
| 2002-05-15 | $19.60 | $20.80 | 664,000 | — | — |
| 2002-05-14 | $19.89 | $21.10 | 1,326,800 | — | — |
| 2002-05-13 | $18.97 | $20.12 | 359,800 | — | — |
| 2002-05-10 | $18.90 | $20.05 | 663,400 | — | — |
| 2002-05-09 | $18.96 | $20.11 | 675,200 | — | — |
| 2002-05-08 | $19.67 | $20.88 | 460,200 | — | — |
| 2002-05-07 | $19.42 | $20.61 | 509,800 | — | — |
| 2002-05-06 | $19.79 | $21.00 | 422,400 | — | — |
| 2002-05-03 | $19.91 | $21.12 | 251,000 | — | — |
| 2002-05-02 | $19.92 | $21.14 | 573,400 | — | — |
| 2002-05-01 | $19.81 | $21.01 | 750,200 | — | — |
| 2002-04-30 | $19.83 | $21.04 | 581,800 | — | — |
| 2002-04-29 | $19.56 | $20.75 | 1,045,600 | — | — |
| 2002-04-26 | $19.28 | $20.45 | 659,600 | — | — |
| 2002-04-25 | $19.15 | $20.32 | 1,282,600 | — | — |
| 2002-04-24 | $19.42 | $20.60 | 778,600 | — | — |
| 2002-04-23 | $19.33 | $20.50 | 406,200 | — | — |
| 2002-04-22 | $19.11 | $20.27 | 863,200 | — | — |
| 2002-04-19 | $19.53 | $20.72 | 544,600 | — | — |
| 2002-04-18 | $19.50 | $20.69 | 731,400 | — | — |
| 2002-04-17 | $19.36 | $20.54 | 566,000 | — | — |
| 2002-04-16 | $19.91 | $21.12 | 452,400 | — | — |
| 2002-04-15 | $19.67 | $20.86 | 706,200 | — | — |
| 2002-04-12 | $19.87 | $21.08 | 530,400 | — | — |
| 2002-04-11 | $19.71 | $20.91 | 612,400 | — | — |
| 2002-04-10 | $19.58 | $20.78 | 682,800 | — | — |
| 2002-04-09 | $19.38 | $20.56 | 723,200 | — | — |
| 2002-04-08 | $19.12 | $20.29 | 670,200 | — | — |
| 2002-04-05 | $18.34 | $19.46 | 723,800 | — | — |
| 2002-04-04 | $18.40 | $19.52 | 451,600 | — | — |
| 2002-04-03 | $18.00 | $19.10 | 495,200 | — | — |
| 2002-04-02 | $18.19 | $19.30 | 447,800 | — | — |
| 2002-04-01 | $18.30 | $19.41 | 389,000 | — | — |
| 2002-03-28 | $18.53 | $19.66 | 650,600 | — | — |
| 2002-03-27 | $18.63 | $19.76 | 745,000 | — | — |
| 2002-03-26 | $18.36 | $19.48 | 849,400 | — | — |
| 2002-03-25 | $17.63 | $18.70 | 418,000 | — | — |
| 2002-03-22 | $17.81 | $18.90 | 802,200 | — | — |
| 2002-03-21 | $17.67 | $18.74 | 598,400 | — | — |
| 2002-03-20 | $17.45 | $18.48 | 637,200 | — | — |
| 2002-03-19 | $17.61 | $18.65 | 1,054,600 | — | — |
| 2002-03-18 | $17.50 | $18.55 | 1,010,600 | — | — |
| 2002-03-15 | $17.02 | $18.03 | 853,400 | — | — |
| 2002-03-14 | $17.03 | $18.04 | 810,600 | — | — |
| 2002-03-13 | $16.84 | $17.84 | 1,230,000 | — | — |
| 2002-03-12 | $16.68 | $17.68 | 715,200 | — | — |
| 2002-03-11 | $16.75 | $17.75 | 383,000 | — | — |
| 2002-03-08 | $16.83 | $17.83 | 524,600 | — | — |
| 2002-03-07 | $16.76 | $17.76 | 424,400 | — | — |
| 2002-03-06 | $16.91 | $17.91 | 872,200 | — | — |
| 2002-03-05 | $17.00 | $18.01 | 1,043,200 | — | — |
| 2002-03-04 | $17.00 | $18.02 | 826,000 | — | — |
| 2002-03-01 | $16.64 | $17.63 | 651,600 | — | — |
| 2002-02-28 | $16.58 | $17.57 | 580,000 | — | — |
| 2002-02-27 | $17.00 | $18.02 | 623,600 | — | — |
| 2002-02-26 | $16.96 | $17.97 | 564,000 | — | — |
| 2002-02-25 | $17.01 | $18.02 | 395,400 | — | — |
| 2002-02-22 | $17.01 | $18.02 | 375,600 | — | — |
| 2002-02-21 | $16.90 | $17.91 | 507,200 | — | — |
| 2002-02-20 | $16.87 | $17.88 | 398,200 | — | — |
| 2002-02-19 | $16.33 | $17.31 | 683,000 | — | — |
| 2002-02-15 | $16.61 | $17.60 | 536,800 | — | — |
| 2002-02-14 | $16.70 | $17.70 | 522,800 | — | — |
| 2002-02-13 | $16.74 | $17.73 | 726,000 | — | — |
| 2002-02-12 | $16.32 | $17.29 | 892,000 | — | — |
| 2002-02-11 | $16.35 | $17.32 | 480,000 | — | — |
| 2002-02-08 | $16.53 | $17.51 | 502,800 | — | — |
| 2002-02-07 | $16.55 | $17.54 | 1,070,600 | — | — |
| 2002-02-06 | $16.45 | $17.43 | 805,800 | — | — |
| 2002-02-05 | $16.50 | $17.49 | 899,800 | — | — |
| 2002-02-04 | $16.45 | $17.43 | 494,000 | — | — |
| 2002-02-01 | $16.72 | $17.72 | 993,200 | — | — |
| 2002-01-31 | $16.48 | $17.47 | 1,604,400 | — | — |
| 2002-01-30 | $16.52 | $17.50 | 938,100 | — | — |
| 2002-01-29 | $16.62 | $17.61 | 930,300 | — | — |
| 2002-01-28 | $16.87 | $17.88 | 572,400 | — | — |
| 2002-01-25 | $16.89 | $17.90 | 695,700 | — | — |
| 2002-01-24 | $16.70 | $17.70 | 1,181,700 | — | — |
| 2002-01-23 | $16.82 | $17.82 | 818,700 | — | — |
| 2002-01-22 | $16.83 | $17.84 | 1,323,000 | — | — |
| 2002-01-18 | $16.99 | $18.00 | 718,200 | — | — |
| 2002-01-17 | $17.04 | $18.06 | 829,800 | — | — |
| 2002-01-16 | $17.05 | $18.06 | 1,438,500 | — | — |
| 2002-01-15 | $16.96 | $17.97 | 658,200 | — | — |
| 2002-01-14 | $16.84 | $17.85 | 834,000 | — | — |
| 2002-01-11 | $16.90 | $17.90 | 619,200 | — | — |
| 2002-01-10 | $16.89 | $17.90 | 1,090,800 | — | — |
| 2002-01-09 | $16.77 | $17.77 | 1,051,500 | — | — |
| 2002-01-08 | $16.72 | $17.72 | 1,039,800 | — | — |
| 2002-01-07 | $16.73 | $17.73 | 1,169,400 | — | — |
| 2002-01-04 | $16.70 | $17.70 | 1,043,100 | — | — |
| 2002-01-03 | $16.69 | $17.69 | 1,558,200 | — | — |
| 2002-01-02 | $16.66 | $17.66 | 1,014,000 | — | — |