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
- 1980-03-17 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 | $22.63 | $38.26 | 439,650 | — | — |
| 2002-12-30 | $22.36 | $37.81 | 256,650 | — | — |
| 2002-12-27 | $22.23 | $37.59 | 339,900 | — | — |
| 2002-12-26 | $22.81 | $38.56 | 255,150 | — | — |
| 2002-12-24 | $22.40 | $37.88 | 81,600 | — | — |
| 2002-12-23 | $22.75 | $38.47 | 265,050 | — | — |
| 2002-12-20 | $22.47 | $38.00 | 340,800 | — | — |
| 2002-12-19 | $22.21 | $37.56 | 241,200 | — | — |
| 2002-12-18 | $22.32 | $37.74 | 149,550 | — | — |
| 2002-12-17 | $22.56 | $38.15 | 178,200 | — | — |
| 2002-12-16 | $22.71 | $38.39 | 323,550 | — | — |
| 2002-12-13 | $22.21 | $37.55 | 175,650 | — | — |
| 2002-12-12 | $22.35 | $37.79 | 157,350 | — | — |
| 2002-12-11 | $22.49 | $38.02 | 256,950 | — | — |
| 2002-12-10 | $22.38 | $37.84 | 271,050 | — | — |
| 2002-12-09 | $22.01 | $37.21 | 469,950 | — | — |
| 2002-12-06 | $22.39 | $37.85 | 254,100 | — | — |
| 2002-12-05 | $21.92 | $37.06 | 232,350 | — | — |
| 2002-12-04 | $22.13 | $37.41 | 206,700 | — | — |
| 2002-12-03 | $22.10 | $37.37 | 216,750 | — | — |
| 2002-12-02 | $22.31 | $37.73 | 297,150 | — | — |
| 2002-11-29 | $22.35 | $37.80 | 98,400 | — | — |
| 2002-11-27 | $22.66 | $38.32 | 227,250 | — | — |
| 2002-11-26 | $22.22 | $37.57 | 242,400 | — | — |
| 2002-11-25 | $22.55 | $38.14 | 224,850 | — | — |
| 2002-11-22 | $22.49 | $38.02 | 207,450 | — | — |
| 2002-11-21 | $22.63 | $38.27 | 262,500 | — | — |
| 2002-11-20 | $22.27 | $37.66 | 298,050 | — | — |
| 2002-11-19 | $21.81 | $36.87 | 232,950 | — | — |
| 2002-11-18 | $21.91 | $37.05 | 201,750 | — | — |
| 2002-11-15 | $22.18 | $37.50 | 515,400 | — | — |
| 2002-11-14 | $22.11 | $37.38 | 150,300 | — | — |
| 2002-11-13 | $21.59 | $36.50 | 451,350 | — | — |
| 2002-11-12 | $21.43 | $36.24 | 257,850 | — | — |
| 2002-11-11 | $21.21 | $35.86 | 318,150 | — | — |
| 2002-11-08 | $21.38 | $36.15 | 335,400 | — | — |
| 2002-11-07 | $21.54 | $36.42 | 436,800 | — | — |
| 2002-11-06 | $22.17 | $37.49 | 339,450 | — | — |
| 2002-11-05 | $22.67 | $38.34 | 281,250 | — | — |
| 2002-11-04 | $22.64 | $38.28 | 271,350 | — | — |
| 2002-11-01 | $22.76 | $38.48 | 308,400 | — | — |
| 2002-10-31 | $22.37 | $37.83 | 371,850 | — | — |
| 2002-10-30 | $22.12 | $37.40 | 331,650 | — | — |
| 2002-10-29 | $22.13 | $37.06 | 305,400 | — | — |
| 2002-10-28 | $22.43 | $37.57 | 262,650 | — | — |
| 2002-10-25 | $22.34 | $37.42 | 503,400 | — | — |
| 2002-10-24 | $21.57 | $36.14 | 435,450 | — | — |
| 2002-10-23 | $22.21 | $37.20 | 323,550 | — | — |
| 2002-10-22 | $21.91 | $36.71 | 280,950 | — | — |
| 2002-10-21 | $22.39 | $37.50 | 387,600 | — | — |
| 2002-10-18 | $22.14 | $37.09 | 785,400 | — | — |
| 2002-10-17 | $21.48 | $35.98 | 294,600 | — | — |
| 2002-10-16 | $20.82 | $34.88 | 433,800 | — | — |
| 2002-10-15 | $21.20 | $35.51 | 703,050 | — | — |
| 2002-10-14 | $20.57 | $34.45 | 766,200 | — | — |
| 2002-10-11 | $19.72 | $33.03 | 280,050 | — | — |
| 2002-10-10 | $19.27 | $32.28 | 604,050 | — | — |
| 2002-10-09 | $18.29 | $30.64 | 576,600 | — | — |
| 2002-10-08 | $19.30 | $32.33 | 563,100 | — | — |
| 2002-10-07 | $18.13 | $30.38 | 496,350 | — | — |
| 2002-10-04 | $19.13 | $32.05 | 840,900 | — | — |
| 2002-10-03 | $19.95 | $33.42 | 701,850 | — | — |
| 2002-10-02 | $20.69 | $34.66 | 429,000 | — | — |
| 2002-10-01 | $21.76 | $36.45 | 373,200 | — | — |
| 2002-09-30 | $21.15 | $35.43 | 542,250 | — | — |
| 2002-09-27 | $21.00 | $35.18 | 383,250 | — | — |
| 2002-09-26 | $21.62 | $36.22 | 369,000 | — | — |
| 2002-09-25 | $21.02 | $35.21 | 626,100 | — | — |
| 2002-09-24 | $20.43 | $34.22 | 441,300 | — | — |
| 2002-09-23 | $20.75 | $34.75 | 471,300 | — | — |
| 2002-09-20 | $20.77 | $34.79 | 1,075,050 | — | — |
| 2002-09-19 | $20.67 | $34.63 | 596,550 | — | — |
| 2002-09-18 | $21.06 | $35.28 | 500,250 | — | — |
| 2002-09-17 | $21.50 | $36.01 | 279,000 | — | — |
| 2002-09-16 | $21.60 | $36.18 | 404,850 | — | — |
| 2002-09-13 | $21.83 | $36.56 | 366,450 | — | — |
| 2002-09-12 | $21.63 | $36.23 | 473,550 | — | — |
| 2002-09-11 | $22.40 | $37.52 | 311,550 | — | — |
| 2002-09-10 | $22.58 | $37.82 | 332,850 | — | — |
| 2002-09-09 | $23.04 | $38.59 | 212,250 | — | — |
| 2002-09-06 | $22.99 | $38.52 | 232,200 | — | — |
| 2002-09-05 | $22.59 | $37.85 | 303,900 | — | — |
| 2002-09-04 | $23.07 | $38.64 | 417,750 | — | — |
| 2002-09-03 | $22.53 | $37.73 | 354,150 | — | — |
| 2002-08-30 | $23.21 | $38.87 | 213,750 | — | — |
| 2002-08-29 | $23.13 | $38.75 | 473,250 | — | — |
| 2002-08-28 | $23.25 | $38.95 | 297,000 | — | — |
| 2002-08-27 | $23.43 | $39.25 | 316,200 | — | — |
| 2002-08-26 | $23.76 | $39.80 | 226,950 | — | — |
| 2002-08-23 | $23.20 | $38.86 | 240,600 | — | — |
| 2002-08-22 | $23.71 | $39.71 | 306,300 | — | — |
| 2002-08-21 | $23.81 | $39.89 | 265,350 | — | — |
| 2002-08-20 | $23.60 | $39.53 | 165,600 | — | — |
| 2002-08-19 | $24.03 | $40.25 | 241,950 | — | — |
| 2002-08-16 | $23.67 | $39.64 | 221,550 | — | — |
| 2002-08-15 | $23.86 | $39.97 | 472,200 | — | — |
| 2002-08-14 | $23.71 | $39.71 | 281,400 | — | — |
| 2002-08-13 | $22.91 | $38.37 | 404,250 | — | — |
| 2002-08-12 | $23.53 | $39.42 | 287,100 | — | — |
| 2002-08-09 | $23.37 | $39.15 | 318,600 | — | — |
| 2002-08-08 | $23.32 | $39.06 | 569,550 | — | — |
| 2002-08-07 | $22.87 | $38.32 | 340,950 | — | — |
| 2002-08-06 | $22.53 | $37.75 | 294,750 | — | — |
| 2002-08-05 | $22.13 | $37.08 | 600,000 | — | — |
| 2002-08-02 | $22.73 | $38.07 | 825,600 | — | — |
| 2002-08-01 | $22.65 | $37.94 | 602,250 | — | — |
| 2002-07-31 | $23.60 | $39.53 | 510,300 | — | — |
| 2002-07-30 | $23.38 | $39.16 | 407,700 | — | — |
| 2002-07-29 | $23.34 | $38.75 | 411,150 | — | — |
| 2002-07-26 | $22.39 | $37.18 | 317,250 | — | — |
| 2002-07-25 | $21.95 | $36.45 | 559,800 | — | — |
| 2002-07-24 | $21.49 | $35.67 | 836,250 | — | — |
| 2002-07-23 | $20.55 | $34.12 | 606,750 | — | — |
| 2002-07-22 | $21.39 | $35.52 | 691,350 | — | — |
| 2002-07-19 | $21.51 | $35.71 | 477,150 | — | — |
| 2002-07-18 | $21.91 | $36.37 | 271,500 | — | — |
| 2002-07-17 | $23.05 | $38.27 | 304,350 | — | — |
| 2002-07-16 | $23.04 | $38.25 | 294,450 | — | — |
| 2002-07-15 | $22.81 | $37.88 | 433,650 | — | — |
| 2002-07-12 | $23.15 | $38.44 | 244,950 | — | — |
| 2002-07-11 | $23.44 | $38.92 | 352,200 | — | — |
| 2002-07-10 | $23.73 | $39.40 | 200,400 | — | — |
| 2002-07-09 | $24.08 | $39.98 | 198,750 | — | — |
| 2002-07-08 | $24.39 | $40.49 | 422,250 | — | — |
| 2002-07-05 | $24.52 | $40.71 | 132,000 | — | — |
| 2002-07-03 | $23.84 | $39.58 | 232,650 | — | — |
| 2002-07-02 | $24.35 | $40.42 | 406,950 | — | — |
| 2002-07-01 | $24.64 | $40.91 | 237,450 | — | — |
| 2002-06-28 | $25.14 | $41.74 | 524,550 | — | — |
| 2002-06-27 | $24.91 | $41.36 | 282,150 | — | — |
| 2002-06-26 | $24.27 | $40.29 | 449,400 | — | — |
| 2002-06-25 | $24.31 | $40.37 | 418,200 | — | — |
| 2002-06-24 | $24.09 | $40.00 | 315,150 | — | — |
| 2002-06-21 | $24.37 | $40.47 | 651,000 | — | — |
| 2002-06-20 | $24.40 | $40.51 | 273,300 | — | — |
| 2002-06-19 | $24.44 | $40.58 | 237,600 | — | — |
| 2002-06-18 | $24.53 | $40.72 | 307,050 | — | — |
| 2002-06-17 | $24.93 | $41.39 | 205,500 | — | — |
| 2002-06-14 | $24.12 | $40.05 | 319,200 | — | — |
| 2002-06-13 | $23.65 | $39.27 | 221,400 | — | — |
| 2002-06-12 | $24.29 | $40.33 | 247,650 | — | — |
| 2002-06-11 | $24.01 | $39.86 | 188,400 | — | — |
| 2002-06-10 | $24.26 | $40.28 | 195,450 | — | — |
| 2002-06-07 | $24.27 | $40.29 | 400,350 | — | — |
| 2002-06-06 | $24.23 | $40.23 | 354,900 | — | — |
| 2002-06-05 | $24.85 | $41.26 | 190,650 | — | — |
| 2002-06-04 | $24.63 | $40.90 | 419,100 | — | — |
| 2002-06-03 | $24.80 | $41.17 | 260,550 | — | — |
| 2002-05-31 | $25.23 | $41.89 | 282,600 | — | — |
| 2002-05-30 | $25.14 | $41.74 | 280,650 | — | — |
| 2002-05-29 | $24.72 | $41.04 | 482,100 | — | — |
| 2002-05-28 | $24.67 | $40.95 | 250,500 | — | — |
| 2002-05-24 | $24.80 | $41.17 | 239,850 | — | — |
| 2002-05-23 | $25.12 | $41.71 | 182,250 | — | — |
| 2002-05-22 | $25.23 | $41.89 | 363,150 | — | — |
| 2002-05-21 | $25.06 | $41.61 | 313,500 | — | — |
| 2002-05-20 | $25.25 | $41.93 | 186,000 | — | — |
| 2002-05-17 | $25.41 | $42.19 | 329,550 | — | — |
| 2002-05-16 | $25.43 | $42.22 | 377,100 | — | — |
| 2002-05-15 | $25.44 | $42.24 | 641,250 | — | — |
| 2002-05-14 | $25.50 | $42.34 | 379,050 | — | — |
| 2002-05-13 | $24.94 | $41.41 | 360,150 | — | — |
| 2002-05-10 | $24.68 | $40.98 | 469,950 | — | — |
| 2002-05-09 | $24.84 | $41.24 | 328,950 | — | — |
| 2002-05-08 | $25.04 | $41.57 | 411,450 | — | — |
| 2002-05-07 | $24.90 | $41.34 | 118,650 | — | — |
| 2002-05-06 | $24.87 | $41.29 | 375,300 | — | — |
| 2002-05-03 | $24.91 | $41.35 | 409,200 | — | — |
| 2002-05-02 | $25.17 | $41.78 | 321,900 | — | — |
| 2002-05-01 | $24.85 | $41.25 | 498,900 | — | — |
| 2002-04-30 | $24.97 | $41.12 | 452,400 | — | — |
| 2002-04-29 | $24.72 | $40.70 | 324,450 | — | — |
| 2002-04-26 | $24.64 | $40.57 | 732,900 | — | — |
| 2002-04-25 | $24.95 | $41.09 | 1,093,200 | — | — |
| 2002-04-24 | $24.32 | $40.05 | 832,095 | — | — |
| 2002-04-23 | $23.85 | $39.28 | 628,155 | — | — |
| 2002-04-22 | $22.99 | $37.86 | 268,620 | — | — |
| 2002-04-19 | $23.60 | $38.86 | 257,235 | — | — |
| 2002-04-18 | $23.41 | $38.54 | 349,800 | — | — |
| 2002-04-17 | $23.56 | $38.80 | 143,055 | — | — |
| 2002-04-16 | $23.64 | $38.92 | 301,950 | — | — |
| 2002-04-15 | $23.52 | $38.72 | 269,280 | — | — |
| 2002-04-12 | $23.55 | $38.78 | 209,550 | — | — |
| 2002-04-11 | $23.27 | $38.32 | 229,680 | — | — |
| 2002-04-10 | $23.52 | $38.72 | 462,660 | — | — |
| 2002-04-09 | $23.11 | $38.05 | 412,500 | — | — |
| 2002-04-08 | $22.97 | $37.82 | 251,460 | — | — |
| 2002-04-05 | $22.76 | $37.48 | 172,425 | — | — |
| 2002-04-04 | $22.55 | $37.12 | 487,410 | — | — |
| 2002-04-03 | $22.42 | $36.91 | 284,460 | — | — |
| 2002-04-02 | $22.95 | $37.79 | 234,630 | — | — |
| 2002-04-01 | $23.02 | $37.90 | 224,895 | — | — |
| 2002-03-28 | $23.05 | $37.95 | 216,810 | — | — |
| 2002-03-27 | $23.45 | $38.61 | 363,000 | — | — |
| 2002-03-26 | $22.98 | $37.84 | 191,730 | — | — |
| 2002-03-25 | $22.47 | $37.00 | 198,660 | — | — |
| 2002-03-22 | $22.77 | $37.49 | 305,745 | — | — |
| 2002-03-21 | $22.70 | $37.37 | 538,890 | — | — |
| 2002-03-20 | $23.25 | $38.29 | 240,570 | — | — |
| 2002-03-19 | $23.53 | $38.74 | 397,155 | — | — |
| 2002-03-18 | $23.46 | $38.63 | 306,075 | — | — |
| 2002-03-15 | $23.33 | $38.42 | 462,000 | — | — |
| 2002-03-14 | $22.98 | $37.84 | 180,345 | — | — |
| 2002-03-13 | $22.85 | $37.63 | 202,455 | — | — |
| 2002-03-12 | $22.95 | $37.78 | 207,735 | — | — |
| 2002-03-11 | $22.97 | $37.82 | 202,125 | — | — |
| 2002-03-08 | $22.76 | $37.47 | 301,950 | — | — |
| 2002-03-07 | $22.59 | $37.19 | 443,025 | — | — |
| 2002-03-06 | $22.76 | $37.48 | 193,215 | — | — |
| 2002-03-05 | $22.27 | $36.67 | 356,235 | — | — |
| 2002-03-04 | $22.52 | $37.07 | 303,765 | — | — |
| 2002-03-01 | $22.27 | $36.67 | 327,030 | — | — |
| 2002-02-28 | $22.22 | $36.58 | 259,545 | — | — |
| 2002-02-27 | $22.08 | $36.36 | 736,230 | — | — |
| 2002-02-26 | $21.72 | $35.76 | 270,765 | — | — |
| 2002-02-25 | $21.67 | $35.68 | 174,900 | — | — |
| 2002-02-22 | $21.42 | $35.28 | 149,325 | — | — |
| 2002-02-21 | $21.19 | $34.90 | 136,785 | — | — |
| 2002-02-20 | $21.40 | $35.24 | 341,880 | — | — |
| 2002-02-19 | $21.13 | $34.79 | 307,560 | — | — |
| 2002-02-15 | $21.64 | $35.63 | 360,855 | — | — |
| 2002-02-14 | $21.38 | $35.20 | 240,735 | — | — |
| 2002-02-13 | $21.33 | $35.12 | 196,020 | — | — |
| 2002-02-12 | $21.22 | $34.94 | 191,070 | — | — |
| 2002-02-11 | $20.90 | $34.41 | 250,140 | — | — |
| 2002-02-08 | $20.97 | $34.53 | 221,265 | — | — |
| 2002-02-07 | $20.72 | $34.12 | 572,880 | — | — |
| 2002-02-06 | $20.79 | $34.23 | 210,540 | — | — |
| 2002-02-05 | $20.81 | $34.26 | 184,635 | — | — |
| 2002-02-04 | $20.69 | $34.07 | 251,625 | — | — |
| 2002-02-01 | $20.87 | $34.37 | 248,985 | — | — |
| 2002-01-31 | $20.99 | $34.57 | 243,210 | — | — |
| 2002-01-30 | $21.09 | $34.73 | 546,975 | — | — |
| 2002-01-29 | $21.01 | $34.29 | 699,600 | — | — |
| 2002-01-28 | $21.35 | $34.83 | 522,390 | — | — |
| 2002-01-25 | $21.39 | $34.91 | 598,620 | — | — |
| 2002-01-24 | $21.24 | $34.66 | 1,556,280 | — | — |
| 2002-01-23 | $21.24 | $34.66 | 394,350 | — | — |
| 2002-01-22 | $21.16 | $34.53 | 385,275 | — | — |
| 2002-01-18 | $20.93 | $34.15 | 457,215 | — | — |
| 2002-01-17 | $20.76 | $33.88 | 183,480 | — | — |
| 2002-01-16 | $20.54 | $33.52 | 150,975 | — | — |
| 2002-01-15 | $20.75 | $33.85 | 279,345 | — | — |
| 2002-01-14 | $20.25 | $33.04 | 188,100 | — | — |
| 2002-01-11 | $20.35 | $33.21 | 243,210 | — | — |
| 2002-01-10 | $20.62 | $33.65 | 302,280 | — | — |
| 2002-01-09 | $20.68 | $33.74 | 156,585 | — | — |
| 2002-01-08 | $20.92 | $34.14 | 450,285 | — | — |
| 2002-01-07 | $21.16 | $34.53 | 435,930 | — | — |
| 2002-01-04 | $21.23 | $34.64 | 427,350 | — | — |
| 2002-01-03 | $21.20 | $34.59 | 322,245 | — | — |
| 2002-01-02 | $21.10 | $34.44 | 323,565 | — | — |