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
- 2000-07-11 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 | $22.44 | $22.44 | 280,525 | — | — |
| 2002-12-30 | $22.44 | $22.44 | 119,475 | — | — |
| 2002-12-27 | $22.92 | $22.92 | 111,300 | — | — |
| 2002-12-26 | $23.16 | $23.16 | 61,250 | — | — |
| 2002-12-24 | $23.36 | $23.36 | 38,625 | — | — |
| 2002-12-23 | $24.16 | $24.16 | 140,325 | — | — |
| 2002-12-20 | $23.40 | $23.40 | 723,575 | — | — |
| 2002-12-19 | $23.08 | $23.08 | 211,150 | — | — |
| 2002-12-18 | $22.24 | $22.24 | 179,850 | — | — |
| 2002-12-17 | $24.20 | $24.20 | 153,275 | — | — |
| 2002-12-16 | $24.40 | $24.40 | 145,275 | — | — |
| 2002-12-13 | $23.60 | $23.60 | 157,375 | — | — |
| 2002-12-12 | $25.60 | $25.60 | 278,650 | — | — |
| 2002-12-11 | $25.40 | $25.40 | 176,350 | — | — |
| 2002-12-10 | $25.92 | $25.92 | 291,775 | — | — |
| 2002-12-09 | $24.52 | $24.52 | 265,775 | — | — |
| 2002-12-06 | $27.48 | $27.48 | 172,625 | — | — |
| 2002-12-05 | $27.04 | $27.04 | 172,175 | — | — |
| 2002-12-04 | $28.40 | $28.40 | 175,775 | — | — |
| 2002-12-03 | $30.88 | $30.88 | 160,400 | — | — |
| 2002-12-02 | $33.64 | $33.64 | 139,300 | — | — |
| 2002-11-29 | $32.68 | $32.68 | 99,225 | — | — |
| 2002-11-27 | $34.64 | $34.64 | 284,500 | — | — |
| 2002-11-26 | $32.00 | $32.00 | 266,175 | — | — |
| 2002-11-25 | $32.52 | $32.52 | 268,875 | — | — |
| 2002-11-22 | $30.40 | $30.40 | 158,175 | — | — |
| 2002-11-21 | $28.80 | $28.80 | 214,775 | — | — |
| 2002-11-20 | $26.88 | $26.88 | 100,150 | — | — |
| 2002-11-19 | $24.84 | $24.84 | 298,700 | — | — |
| 2002-11-18 | $25.40 | $25.40 | 162,875 | — | — |
| 2002-11-15 | $24.92 | $24.92 | 107,950 | — | — |
| 2002-11-14 | $26.44 | $26.44 | 127,800 | — | — |
| 2002-11-13 | $23.00 | $23.00 | 118,575 | — | — |
| 2002-11-12 | $23.44 | $23.44 | 190,500 | — | — |
| 2002-11-11 | $22.40 | $22.40 | 117,625 | — | — |
| 2002-11-08 | $24.40 | $24.40 | 177,150 | — | — |
| 2002-11-07 | $25.28 | $25.28 | 174,950 | — | — |
| 2002-11-06 | $27.52 | $27.52 | 227,975 | — | — |
| 2002-11-05 | $25.16 | $25.16 | 240,650 | — | — |
| 2002-11-04 | $25.84 | $25.84 | 357,075 | — | — |
| 2002-11-01 | $23.84 | $23.84 | 193,225 | — | — |
| 2002-10-31 | $21.52 | $21.52 | 186,350 | — | — |
| 2002-10-30 | $22.56 | $22.56 | 209,925 | — | — |
| 2002-10-29 | $19.36 | $19.36 | 190,975 | — | — |
| 2002-10-28 | $20.00 | $20.00 | 161,075 | — | — |
| 2002-10-25 | $20.28 | $20.28 | 129,150 | — | — |
| 2002-10-24 | $19.40 | $19.40 | 241,325 | — | — |
| 2002-10-23 | $20.24 | $20.24 | 167,825 | — | — |
| 2002-10-22 | $18.60 | $18.60 | 187,000 | — | — |
| 2002-10-21 | $19.80 | $19.80 | 201,625 | — | — |
| 2002-10-18 | $19.00 | $19.00 | 121,750 | — | — |
| 2002-10-17 | $18.52 | $18.52 | 212,375 | — | — |
| 2002-10-16 | $16.80 | $16.80 | 415,275 | — | — |
| 2002-10-15 | $18.76 | $18.76 | 385,650 | — | — |
| 2002-10-14 | $16.52 | $16.52 | 165,125 | — | — |
| 2002-10-11 | $16.00 | $16.00 | 377,750 | — | — |
| 2002-10-10 | $15.20 | $15.20 | 571,450 | — | — |
| 2002-10-09 | $14.16 | $14.16 | 337,150 | — | — |
| 2002-10-08 | $14.80 | $14.80 | 444,625 | — | — |
| 2002-10-07 | $15.92 | $15.92 | 158,900 | — | — |
| 2002-10-04 | $16.92 | $16.92 | 271,450 | — | — |
| 2002-10-03 | $18.08 | $18.08 | 153,975 | — | — |
| 2002-10-02 | $19.76 | $19.76 | 105,425 | — | — |
| 2002-10-01 | $19.84 | $19.84 | 187,100 | — | — |
| 2002-09-30 | $19.52 | $19.52 | 248,400 | — | — |
| 2002-09-27 | $18.56 | $18.56 | 159,525 | — | — |
| 2002-09-26 | $19.24 | $19.24 | 208,750 | — | — |
| 2002-09-25 | $19.88 | $19.88 | 643,450 | — | — |
| 2002-09-24 | $17.84 | $17.84 | 264,025 | — | — |
| 2002-09-23 | $18.68 | $18.68 | 151,075 | — | — |
| 2002-09-20 | $20.08 | $20.08 | 225,275 | — | — |
| 2002-09-19 | $20.36 | $20.36 | 119,300 | — | — |
| 2002-09-18 | $22.52 | $22.52 | 590,225 | — | — |
| 2002-09-17 | $22.04 | $22.04 | 172,575 | — | — |
| 2002-09-16 | $22.64 | $22.64 | 132,900 | — | — |
| 2002-09-13 | $22.92 | $22.92 | 212,050 | — | — |
| 2002-09-12 | $24.20 | $24.20 | 138,625 | — | — |
| 2002-09-11 | $26.40 | $26.40 | 102,825 | — | — |
| 2002-09-10 | $26.56 | $26.56 | 211,225 | — | — |
| 2002-09-09 | $24.84 | $24.84 | 157,150 | — | — |
| 2002-09-06 | $25.80 | $25.80 | 167,875 | — | — |
| 2002-09-05 | $24.68 | $24.68 | 187,025 | — | — |
| 2002-09-04 | $25.60 | $25.60 | 167,150 | — | — |
| 2002-09-03 | $26.00 | $26.00 | 163,150 | — | — |
| 2002-08-30 | $27.08 | $27.08 | 59,425 | — | — |
| 2002-08-29 | $27.96 | $27.96 | 105,300 | — | — |
| 2002-08-28 | $27.96 | $27.96 | 158,375 | — | — |
| 2002-08-27 | $28.52 | $28.52 | 103,125 | — | — |
| 2002-08-26 | $30.76 | $30.76 | 207,875 | — | — |
| 2002-08-23 | $31.64 | $31.64 | 204,225 | — | — |
| 2002-08-22 | $34.28 | $34.28 | 187,400 | — | — |
| 2002-08-21 | $35.80 | $35.80 | 102,675 | — | — |
| 2002-08-20 | $32.16 | $32.16 | 97,175 | — | — |
| 2002-08-19 | $33.20 | $33.20 | 95,775 | — | — |
| 2002-08-16 | $32.48 | $32.48 | 109,325 | — | — |
| 2002-08-15 | $29.60 | $29.60 | 149,425 | — | — |
| 2002-08-14 | $29.88 | $29.88 | 166,775 | — | — |
| 2002-08-13 | $28.16 | $28.16 | 252,800 | — | — |
| 2002-08-12 | $30.60 | $30.60 | 138,975 | — | — |
| 2002-08-09 | $31.60 | $31.60 | 109,250 | — | — |
| 2002-08-08 | $32.28 | $32.28 | 103,100 | — | — |
| 2002-08-07 | $31.44 | $31.44 | 136,025 | — | — |
| 2002-08-06 | $30.96 | $30.96 | 148,675 | — | — |
| 2002-08-05 | $29.16 | $29.16 | 115,600 | — | — |
| 2002-08-02 | $29.76 | $29.76 | 177,425 | — | — |
| 2002-08-01 | $31.76 | $31.76 | 192,150 | — | — |
| 2002-07-31 | $32.00 | $32.00 | 428,975 | — | — |
| 2002-07-30 | $35.12 | $35.12 | 135,125 | — | — |
| 2002-07-29 | $34.28 | $34.28 | 191,300 | — | — |
| 2002-07-26 | $29.60 | $29.60 | 363,600 | — | — |
| 2002-07-25 | $29.92 | $29.92 | 247,475 | — | — |
| 2002-07-24 | $33.60 | $33.60 | 290,400 | — | — |
| 2002-07-23 | $33.76 | $33.76 | 502,925 | — | — |
| 2002-07-22 | $36.44 | $36.44 | 261,000 | — | — |
| 2002-07-19 | $39.12 | $39.12 | 215,050 | — | — |
| 2002-07-18 | $39.20 | $39.20 | 156,275 | — | — |
| 2002-07-17 | $40.08 | $40.08 | 184,325 | — | — |
| 2002-07-16 | $41.24 | $41.24 | 262,000 | — | — |
| 2002-07-15 | $43.20 | $43.20 | 210,150 | — | — |
| 2002-07-12 | $42.52 | $42.52 | 386,975 | — | — |
| 2002-07-11 | $42.52 | $42.52 | 278,650 | — | — |
| 2002-07-10 | $40.32 | $40.32 | 137,900 | — | — |
| 2002-07-09 | $41.84 | $41.84 | 162,250 | — | — |
| 2002-07-08 | $44.00 | $44.00 | 127,400 | — | — |
| 2002-07-05 | $45.84 | $45.84 | 67,425 | — | — |
| 2002-07-03 | $42.00 | $42.00 | 169,725 | — | — |
| 2002-07-02 | $40.56 | $40.56 | 283,425 | — | — |
| 2002-07-01 | $42.32 | $42.32 | 325,200 | — | — |
| 2002-06-28 | $45.20 | $45.20 | 713,100 | — | — |
| 2002-06-27 | $47.52 | $47.52 | 306,950 | — | — |
| 2002-06-26 | $43.36 | $43.36 | 204,825 | — | — |
| 2002-06-25 | $42.28 | $42.28 | 204,350 | — | — |
| 2002-06-24 | $43.36 | $43.36 | 244,050 | — | — |
| 2002-06-21 | $41.12 | $41.12 | 133,325 | — | — |
| 2002-06-20 | $42.52 | $42.52 | 157,225 | — | — |
| 2002-06-19 | $44.04 | $44.04 | 257,475 | — | — |
| 2002-06-18 | $45.92 | $45.92 | 288,725 | — | — |
| 2002-06-17 | $47.36 | $47.36 | 239,125 | — | — |
| 2002-06-14 | $43.88 | $43.88 | 397,000 | — | — |
| 2002-06-13 | $41.00 | $41.00 | 760,800 | — | — |
| 2002-06-12 | $40.00 | $40.00 | 293,650 | — | — |
| 2002-06-11 | $39.20 | $39.20 | 149,825 | — | — |
| 2002-06-10 | $42.60 | $42.60 | 160,850 | — | — |
| 2002-06-07 | $42.80 | $42.80 | 265,150 | — | — |
| 2002-06-06 | $42.80 | $42.80 | 245,525 | — | — |
| 2002-06-05 | $44.24 | $44.24 | 346,850 | — | — |
| 2002-06-04 | $45.24 | $45.24 | 318,375 | — | — |
| 2002-06-03 | $45.80 | $45.80 | 205,250 | — | — |
| 2002-05-31 | $49.16 | $49.16 | 292,050 | — | — |
| 2002-05-30 | $49.36 | $49.36 | 284,625 | — | — |
| 2002-05-29 | $50.60 | $50.60 | 227,950 | — | — |
| 2002-05-28 | $52.76 | $52.76 | 219,125 | — | — |
| 2002-05-24 | $51.68 | $51.68 | 395,500 | — | — |
| 2002-05-23 | $54.88 | $54.88 | 123,450 | — | — |
| 2002-05-22 | $56.04 | $56.04 | 142,250 | — | — |
| 2002-05-21 | $55.76 | $55.76 | 124,325 | — | — |
| 2002-05-20 | $57.96 | $57.96 | 95,425 | — | — |
| 2002-05-17 | $59.12 | $59.12 | 187,550 | — | — |
| 2002-05-16 | $60.00 | $60.00 | 128,675 | — | — |
| 2002-05-15 | $59.72 | $59.72 | 263,400 | — | — |
| 2002-05-14 | $61.44 | $61.44 | 298,600 | — | — |
| 2002-05-13 | $56.00 | $56.00 | 100,675 | — | — |
| 2002-05-10 | $53.12 | $53.12 | 145,725 | — | — |
| 2002-05-09 | $55.40 | $55.40 | 228,450 | — | — |
| 2002-05-08 | $58.28 | $58.28 | 395,450 | — | — |
| 2002-05-07 | $52.80 | $52.80 | 134,975 | — | — |
| 2002-05-06 | $53.72 | $53.72 | 119,250 | — | — |
| 2002-05-03 | $54.24 | $54.24 | 175,875 | — | — |
| 2002-05-02 | $54.92 | $54.92 | 227,100 | — | — |
| 2002-05-01 | $57.16 | $57.16 | 317,800 | — | — |
| 2002-04-30 | $57.60 | $57.60 | 254,125 | — | — |
| 2002-04-29 | $56.28 | $56.28 | 203,200 | — | — |
| 2002-04-26 | $57.00 | $57.00 | 298,875 | — | — |
| 2002-04-25 | $58.48 | $58.48 | 374,650 | — | — |
| 2002-04-24 | $57.16 | $57.16 | 313,650 | — | — |
| 2002-04-23 | $57.40 | $57.40 | 172,975 | — | — |
| 2002-04-22 | $57.24 | $57.24 | 239,625 | — | — |
| 2002-04-19 | $58.36 | $58.36 | 342,925 | — | — |
| 2002-04-18 | $55.88 | $55.88 | 363,375 | — | — |
| 2002-04-17 | $60.40 | $60.40 | 446,550 | — | — |
| 2002-04-16 | $60.60 | $60.60 | 291,375 | — | — |
| 2002-04-15 | $55.44 | $55.44 | 190,900 | — | — |
| 2002-04-12 | $55.80 | $55.80 | 163,300 | — | — |
| 2002-04-11 | $54.08 | $54.08 | 218,000 | — | — |
| 2002-04-10 | $54.04 | $54.04 | 250,800 | — | — |
| 2002-04-09 | $52.40 | $52.40 | 360,825 | — | — |
| 2002-04-08 | $52.80 | $52.80 | 298,975 | — | — |
| 2002-04-05 | $53.68 | $53.68 | 110,050 | — | — |
| 2002-04-04 | $55.76 | $55.76 | 81,600 | — | — |
| 2002-04-03 | $55.00 | $55.00 | 97,325 | — | — |
| 2002-04-02 | $55.28 | $55.28 | 121,375 | — | — |
| 2002-04-01 | $57.24 | $57.24 | 110,600 | — | — |
| 2002-03-28 | $57.20 | $57.20 | 277,550 | — | — |
| 2002-03-27 | $54.36 | $54.36 | 137,200 | — | — |
| 2002-03-26 | $54.36 | $54.36 | 185,625 | — | — |
| 2002-03-25 | $53.00 | $53.00 | 202,975 | — | — |
| 2002-03-22 | $53.24 | $53.24 | 218,550 | — | — |
| 2002-03-21 | $53.04 | $53.04 | 109,750 | — | — |
| 2002-03-20 | $51.44 | $51.44 | 135,250 | — | — |
| 2002-03-19 | $52.72 | $52.72 | 91,500 | — | — |
| 2002-03-18 | $54.12 | $54.12 | 134,550 | — | — |
| 2002-03-15 | $53.72 | $53.72 | 73,275 | — | — |
| 2002-03-14 | $53.20 | $53.20 | 111,125 | — | — |
| 2002-03-13 | $51.68 | $51.68 | 119,475 | — | — |
| 2002-03-12 | $54.60 | $54.60 | 85,300 | — | — |
| 2002-03-11 | $55.56 | $55.56 | 113,025 | — | — |
| 2002-03-08 | $58.00 | $58.00 | 201,875 | — | — |
| 2002-03-07 | $56.80 | $56.80 | 139,250 | — | — |
| 2002-03-06 | $56.36 | $56.36 | 235,950 | — | — |
| 2002-03-05 | $55.60 | $55.60 | 181,050 | — | — |
| 2002-03-04 | $54.56 | $54.56 | 178,200 | — | — |
| 2002-03-01 | $53.32 | $53.32 | 241,050 | — | — |
| 2002-02-28 | $48.84 | $48.84 | 83,175 | — | — |
| 2002-02-27 | $49.40 | $49.40 | 189,575 | — | — |
| 2002-02-26 | $47.16 | $47.16 | 116,875 | — | — |
| 2002-02-25 | $47.96 | $47.96 | 96,075 | — | — |
| 2002-02-22 | $45.36 | $45.36 | 130,250 | — | — |
| 2002-02-21 | $45.92 | $45.92 | 137,975 | — | — |
| 2002-02-20 | $48.92 | $48.92 | 179,200 | — | — |
| 2002-02-19 | $47.44 | $47.44 | 145,825 | — | — |
| 2002-02-15 | $48.84 | $48.84 | 99,750 | — | — |
| 2002-02-14 | $50.12 | $50.12 | 289,750 | — | — |
| 2002-02-13 | $50.92 | $50.92 | 504,050 | — | — |
| 2002-02-12 | $49.00 | $49.00 | 154,525 | — | — |
| 2002-02-11 | $50.56 | $50.56 | 160,625 | — | — |
| 2002-02-08 | $49.00 | $49.00 | 224,550 | — | — |
| 2002-02-07 | $48.00 | $48.00 | 202,425 | — | — |
| 2002-02-06 | $48.84 | $48.84 | 203,350 | — | — |
| 2002-02-05 | $50.36 | $50.36 | 469,225 | — | — |
| 2002-02-04 | $52.80 | $52.80 | 228,350 | — | — |
| 2002-02-01 | $53.88 | $53.88 | 118,450 | — | — |
| 2002-01-31 | $54.96 | $54.96 | 162,425 | — | — |
| 2002-01-30 | $52.84 | $52.84 | 141,700 | — | — |
| 2002-01-29 | $51.48 | $51.48 | 185,225 | — | — |
| 2002-01-28 | $53.76 | $53.76 | 170,250 | — | — |
| 2002-01-25 | $52.40 | $52.40 | 299,175 | — | — |
| 2002-01-24 | $52.80 | $52.80 | 198,500 | — | — |
| 2002-01-23 | $52.88 | $52.88 | 292,475 | — | — |
| 2002-01-22 | $50.56 | $50.56 | 206,250 | — | — |
| 2002-01-18 | $52.64 | $52.64 | 292,650 | — | — |
| 2002-01-17 | $53.40 | $53.40 | 362,575 | — | — |
| 2002-01-16 | $53.92 | $53.92 | 334,325 | — | — |
| 2002-01-15 | $58.96 | $58.96 | 244,150 | — | — |
| 2002-01-14 | $59.16 | $59.16 | 178,175 | — | — |
| 2002-01-11 | $58.24 | $58.24 | 158,675 | — | — |
| 2002-01-10 | $58.40 | $58.40 | 253,550 | — | — |
| 2002-01-09 | $59.56 | $59.56 | 1,731,475 | — | — |
| 2002-01-08 | $61.40 | $61.40 | 142,500 | — | — |
| 2002-01-07 | $60.96 | $60.96 | 296,200 | — | — |
| 2002-01-04 | $64.16 | $64.16 | 550,325 | — | — |
| 2002-01-03 | $58.84 | $58.84 | 372,450 | — | — |
| 2002-01-02 | $52.80 | $52.80 | 212,550 | — | — |