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
- 2000-06-28 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 | $23.55 | $24.79 | 11,700 | — | — |
| 2002-12-30 | $23.16 | $24.38 | 3,200 | — | — |
| 2002-12-27 | $23.01 | $24.22 | 6,100 | — | — |
| 2002-12-26 | $24.20 | $25.47 | 2,200 | — | — |
| 2002-12-24 | $24.51 | $25.80 | 900 | — | — |
| 2002-12-23 | $24.50 | $25.79 | 4,200 | — | — |
| 2002-12-20 | $24.36 | $25.64 | 30,900 | — | — |
| 2002-12-19 | $24.60 | $25.89 | 3,400 | — | — |
| 2002-12-18 | $24.35 | $25.63 | 4,200 | — | — |
| 2002-12-17 | $24.60 | $25.89 | 2,200 | — | — |
| 2002-12-16 | $24.60 | $25.89 | 7,800 | — | — |
| 2002-12-13 | $23.83 | $25.08 | 2,000 | — | — |
| 2002-12-12 | $23.90 | $25.16 | 2,200 | — | — |
| 2002-12-11 | $24.00 | $25.26 | 2,000 | — | — |
| 2002-12-10 | $24.00 | $25.26 | 12,700 | — | — |
| 2002-12-09 | $25.04 | $26.36 | 20,800 | — | — |
| 2002-12-06 | $25.25 | $26.58 | 3,800 | — | — |
| 2002-12-05 | $24.50 | $25.79 | 9,000 | — | — |
| 2002-12-04 | $23.30 | $24.52 | 3,000 | — | — |
| 2002-12-03 | $23.26 | $24.48 | 5,800 | — | — |
| 2002-12-02 | $23.22 | $24.44 | 9,100 | — | — |
| 2002-11-29 | $23.30 | $24.52 | 1,400 | — | — |
| 2002-11-27 | $23.30 | $24.52 | 13,800 | — | — |
| 2002-11-26 | $22.94 | $24.15 | 5,600 | — | — |
| 2002-11-25 | $23.10 | $24.31 | 5,100 | — | — |
| 2002-11-22 | $23.49 | $24.72 | 4,100 | — | — |
| 2002-11-21 | $23.40 | $24.63 | 3,000 | — | — |
| 2002-11-20 | $23.30 | $24.52 | 1,600 | — | — |
| 2002-11-19 | $22.97 | $24.18 | 9,600 | — | — |
| 2002-11-18 | $23.15 | $24.37 | 11,600 | — | — |
| 2002-11-15 | $23.63 | $24.87 | 7,800 | — | — |
| 2002-11-14 | $23.80 | $25.05 | 14,600 | — | — |
| 2002-11-13 | $24.15 | $25.42 | 1,800 | — | — |
| 2002-11-12 | $24.10 | $25.37 | 2,700 | — | — |
| 2002-11-11 | $24.10 | $25.37 | 1,400 | — | — |
| 2002-11-08 | $24.20 | $25.47 | 19,400 | — | — |
| 2002-11-07 | $24.60 | $25.89 | 7,400 | — | — |
| 2002-11-06 | $24.95 | $26.26 | 6,400 | — | — |
| 2002-11-05 | $24.99 | $26.30 | 8,300 | — | — |
| 2002-11-04 | $24.90 | $26.08 | 6,500 | — | — |
| 2002-11-01 | $25.09 | $26.28 | 9,900 | — | — |
| 2002-10-31 | $25.25 | $26.45 | 15,300 | — | — |
| 2002-10-30 | $24.84 | $26.02 | 9,600 | — | — |
| 2002-10-29 | $25.00 | $26.19 | 4,200 | — | — |
| 2002-10-28 | $24.81 | $25.99 | 7,900 | — | — |
| 2002-10-25 | $24.40 | $25.56 | 3,700 | — | — |
| 2002-10-24 | $24.13 | $25.28 | 5,900 | — | — |
| 2002-10-23 | $24.15 | $25.30 | 1,300 | — | — |
| 2002-10-22 | $23.97 | $25.11 | 600 | — | — |
| 2002-10-21 | $24.15 | $25.30 | 3,000 | — | — |
| 2002-10-18 | $24.10 | $25.24 | 2,700 | — | — |
| 2002-10-17 | $24.10 | $25.24 | 700 | — | — |
| 2002-10-16 | $23.96 | $25.10 | 2,700 | — | — |
| 2002-10-15 | $24.15 | $25.30 | 14,900 | — | — |
| 2002-10-14 | $23.80 | $24.93 | 3,900 | — | — |
| 2002-10-11 | $23.25 | $24.35 | 3,700 | — | — |
| 2002-10-10 | $23.15 | $24.25 | 2,600 | — | — |
| 2002-10-09 | $23.05 | $24.14 | 3,200 | — | — |
| 2002-10-08 | $23.49 | $24.61 | 5,800 | — | — |
| 2002-10-07 | $23.24 | $24.34 | 3,200 | — | — |
| 2002-10-04 | $23.48 | $24.60 | 500 | — | — |
| 2002-10-03 | $23.32 | $24.43 | 1,000 | — | — |
| 2002-10-02 | $23.60 | $24.72 | 2,800 | — | — |
| 2002-10-01 | $23.36 | $24.47 | 12,100 | — | — |
| 2002-09-30 | $23.50 | $24.62 | 11,500 | — | — |
| 2002-09-27 | $23.25 | $24.35 | 20,100 | — | — |
| 2002-09-26 | $23.38 | $24.49 | 9,400 | — | — |
| 2002-09-25 | $23.00 | $24.09 | 11,500 | — | — |
| 2002-09-24 | $24.00 | $25.14 | 23,200 | — | — |
| 2002-09-23 | $23.60 | $24.72 | 18,900 | — | — |
| 2002-09-20 | $24.37 | $25.53 | 26,700 | — | — |
| 2002-09-19 | $23.60 | $24.72 | 6,300 | — | — |
| 2002-09-18 | $24.10 | $25.24 | 2,300 | — | — |
| 2002-09-17 | $24.29 | $25.44 | 7,000 | — | — |
| 2002-09-16 | $24.56 | $25.73 | 1,500 | — | — |
| 2002-09-13 | $24.99 | $26.18 | 1,500 | — | — |
| 2002-09-12 | $24.80 | $25.98 | 2,400 | — | — |
| 2002-09-11 | $25.39 | $26.60 | 1,500 | — | — |
| 2002-09-10 | $25.20 | $26.40 | 4,100 | — | — |
| 2002-09-09 | $25.34 | $26.54 | 400 | — | — |
| 2002-09-06 | $25.38 | $26.59 | 4,900 | — | — |
| 2002-09-05 | $25.45 | $26.66 | 1,800 | — | — |
| 2002-09-04 | $25.90 | $27.13 | 2,100 | — | — |
| 2002-09-03 | $25.00 | $26.19 | 3,100 | — | — |
| 2002-08-30 | $25.65 | $26.87 | 1,600 | — | — |
| 2002-08-29 | $25.95 | $27.18 | 4,400 | — | — |
| 2002-08-28 | $25.95 | $27.18 | 5,400 | — | — |
| 2002-08-27 | $26.63 | $27.89 | 7,400 | — | — |
| 2002-08-26 | $27.25 | $28.54 | 4,500 | — | — |
| 2002-08-23 | $27.09 | $28.38 | 3,700 | — | — |
| 2002-08-22 | $27.00 | $28.28 | 18,900 | — | — |
| 2002-08-21 | $26.90 | $28.18 | 8,500 | — | — |
| 2002-08-20 | $26.20 | $27.44 | 23,900 | — | — |
| 2002-08-19 | $26.80 | $28.07 | 17,800 | — | — |
| 2002-08-16 | $25.20 | $26.40 | 10,500 | — | — |
| 2002-08-15 | $24.35 | $25.51 | 14,100 | — | — |
| 2002-08-14 | $24.50 | $25.66 | 6,600 | — | — |
| 2002-08-13 | $24.50 | $25.66 | 6,200 | — | — |
| 2002-08-12 | $24.50 | $25.66 | 12,300 | — | — |
| 2002-08-09 | $24.39 | $25.55 | 8,700 | — | — |
| 2002-08-08 | $24.30 | $25.45 | 18,900 | — | — |
| 2002-08-07 | $23.90 | $25.04 | 3,400 | — | — |
| 2002-08-06 | $24.01 | $25.15 | 21,000 | — | — |
| 2002-08-05 | $23.90 | $24.91 | 9,900 | — | — |
| 2002-08-02 | $23.97 | $24.98 | 17,200 | — | — |
| 2002-08-01 | $23.96 | $24.97 | 4,300 | — | — |
| 2002-07-31 | $24.07 | $25.09 | 9,600 | — | — |
| 2002-07-30 | $24.13 | $25.15 | 7,900 | — | — |
| 2002-07-29 | $24.45 | $25.48 | 7,800 | — | — |
| 2002-07-26 | $22.12 | $23.05 | 3,900 | — | — |
| 2002-07-25 | $21.38 | $22.28 | 2,800 | — | — |
| 2002-07-24 | $20.99 | $21.88 | 47,500 | — | — |
| 2002-07-23 | $21.90 | $22.82 | 10,400 | — | — |
| 2002-07-22 | $22.98 | $23.95 | 7,000 | — | — |
| 2002-07-19 | $23.05 | $24.02 | 12,700 | — | — |
| 2002-07-18 | $23.54 | $24.53 | 7,200 | — | — |
| 2002-07-17 | $23.79 | $24.79 | 34,000 | — | — |
| 2002-07-16 | $23.85 | $24.86 | 6,200 | — | — |
| 2002-07-15 | $23.90 | $24.91 | 8,600 | — | — |
| 2002-07-12 | $23.91 | $24.92 | 5,500 | — | — |
| 2002-07-11 | $24.10 | $25.12 | 14,700 | — | — |
| 2002-07-10 | $25.00 | $26.06 | 9,400 | — | — |
| 2002-07-09 | $25.87 | $26.96 | 4,900 | — | — |
| 2002-07-08 | $25.70 | $26.79 | 5,500 | — | — |
| 2002-07-05 | $25.75 | $26.84 | 3,700 | — | — |
| 2002-07-03 | $25.70 | $26.79 | 24,000 | — | — |
| 2002-07-02 | $25.91 | $27.00 | 25,300 | — | — |
| 2002-07-01 | $26.30 | $27.41 | 42,500 | — | — |
| 2002-06-28 | $26.20 | $27.31 | 142,300 | — | — |
| 2002-06-27 | $26.15 | $27.25 | 38,800 | — | — |
| 2002-06-26 | $25.79 | $26.88 | 20,300 | — | — |
| 2002-06-25 | $25.60 | $26.68 | 34,500 | — | — |
| 2002-06-24 | $24.54 | $25.58 | 18,700 | — | — |
| 2002-06-21 | $24.30 | $25.33 | 5,800 | — | — |
| 2002-06-20 | $24.20 | $25.22 | 28,800 | — | — |
| 2002-06-19 | $24.17 | $25.19 | 29,500 | — | — |
| 2002-06-18 | $24.17 | $25.19 | 7,700 | — | — |
| 2002-06-17 | $23.80 | $24.81 | 14,000 | — | — |
| 2002-06-14 | $23.28 | $24.26 | 8,000 | — | — |
| 2002-06-13 | $23.28 | $24.26 | 25,800 | — | — |
| 2002-06-12 | $23.30 | $24.28 | 12,600 | — | — |
| 2002-06-11 | $23.25 | $24.23 | 36,600 | — | — |
| 2002-06-10 | $23.33 | $24.32 | 36,100 | — | — |
| 2002-06-07 | $23.30 | $24.28 | 1,500 | — | — |
| 2002-06-06 | $23.36 | $24.35 | 15,600 | — | — |
| 2002-06-05 | $23.22 | $24.20 | 1,200 | — | — |
| 2002-06-04 | $23.35 | $24.34 | 2,000 | — | — |
| 2002-06-03 | $23.45 | $24.44 | 4,900 | — | — |
| 2002-05-31 | $23.60 | $24.60 | 4,100 | — | — |
| 2002-05-30 | $23.15 | $24.13 | 6,700 | — | — |
| 2002-05-29 | $23.25 | $24.23 | 2,500 | — | — |
| 2002-05-28 | $23.38 | $24.37 | 3,400 | — | — |
| 2002-05-24 | $23.21 | $24.19 | 2,700 | — | — |
| 2002-05-23 | $23.28 | $24.26 | 9,300 | — | — |
| 2002-05-22 | $23.01 | $23.98 | 24,700 | — | — |
| 2002-05-21 | $23.23 | $24.21 | 40,400 | — | — |
| 2002-05-20 | $23.25 | $24.23 | 11,500 | — | — |
| 2002-05-17 | $23.24 | $24.22 | 3,700 | — | — |
| 2002-05-16 | $23.23 | $24.21 | 26,200 | — | — |
| 2002-05-15 | $23.30 | $24.28 | 9,600 | — | — |
| 2002-05-14 | $23.15 | $24.13 | 30,800 | — | — |
| 2002-05-13 | $23.00 | $23.97 | 800 | — | — |
| 2002-05-10 | $23.07 | $24.04 | 22,900 | — | — |
| 2002-05-09 | $22.70 | $23.66 | 12,000 | — | — |
| 2002-05-08 | $22.87 | $23.84 | 5,600 | — | — |
| 2002-05-07 | $22.85 | $23.82 | 22,400 | — | — |
| 2002-05-06 | $23.00 | $23.85 | 16,600 | — | — |
| 2002-05-03 | $23.10 | $23.95 | 2,900 | — | — |
| 2002-05-02 | $22.65 | $23.48 | 13,300 | — | — |
| 2002-05-01 | $22.40 | $23.22 | 17,200 | — | — |
| 2002-04-30 | $22.25 | $23.07 | 57,800 | — | — |
| 2002-04-29 | $22.20 | $23.02 | 8,400 | — | — |
| 2002-04-26 | $22.20 | $23.02 | 39,400 | — | — |
| 2002-04-25 | $21.98 | $22.79 | 174,700 | — | — |
| 2002-04-24 | $24.50 | $25.40 | 9,700 | — | — |
| 2002-04-23 | $24.60 | $25.51 | 1,900 | — | — |
| 2002-04-22 | $24.59 | $25.49 | 4,700 | — | — |
| 2002-04-19 | $24.60 | $25.51 | 4,700 | — | — |
| 2002-04-18 | $24.64 | $25.55 | 21,600 | — | — |
| 2002-04-17 | $24.30 | $25.19 | 43,500 | — | — |
| 2002-04-16 | $24.91 | $25.83 | 13,300 | — | — |
| 2002-04-15 | $24.99 | $25.91 | 23,700 | — | — |
| 2002-04-12 | $24.80 | $25.71 | 13,400 | — | — |
| 2002-04-11 | $24.60 | $25.51 | 9,700 | — | — |
| 2002-04-10 | $23.85 | $24.73 | 11,000 | — | — |
| 2002-04-09 | $23.44 | $24.30 | 17,600 | — | — |
| 2002-04-08 | $23.12 | $23.97 | 22,900 | — | — |
| 2002-04-05 | $22.90 | $23.74 | 35,900 | — | — |
| 2002-04-04 | $22.70 | $23.54 | 21,300 | — | — |
| 2002-04-03 | $22.60 | $23.43 | 29,400 | — | — |
| 2002-04-02 | $22.23 | $23.05 | 5,800 | — | — |
| 2002-04-01 | $22.40 | $23.22 | 41,400 | — | — |
| 2002-03-28 | $22.15 | $22.97 | 33,700 | — | — |
| 2002-03-27 | $21.95 | $22.76 | 1,800 | — | — |
| 2002-03-26 | $22.15 | $22.97 | 17,400 | — | — |
| 2002-03-25 | $22.20 | $23.02 | 12,200 | — | — |
| 2002-03-22 | $22.10 | $22.91 | 18,700 | — | — |
| 2002-03-21 | $22.20 | $23.02 | 15,100 | — | — |
| 2002-03-20 | $22.15 | $22.97 | 12,900 | — | — |
| 2002-03-19 | $22.20 | $23.02 | 23,400 | — | — |
| 2002-03-18 | $22.15 | $22.97 | 6,500 | — | — |
| 2002-03-15 | $22.17 | $22.99 | 8,600 | — | — |
| 2002-03-14 | $22.15 | $22.97 | 10,300 | — | — |
| 2002-03-13 | $22.00 | $22.81 | 8,500 | — | — |
| 2002-03-12 | $22.05 | $22.86 | 14,400 | — | — |
| 2002-03-11 | $21.97 | $22.78 | 7,800 | — | — |
| 2002-03-08 | $21.95 | $22.76 | 5,700 | — | — |
| 2002-03-07 | $22.00 | $22.81 | 1,000 | — | — |
| 2002-03-06 | $22.00 | $22.81 | 33,400 | — | — |
| 2002-03-05 | $21.95 | $22.76 | 26,300 | — | — |
| 2002-03-04 | $22.00 | $22.81 | 23,900 | — | — |
| 2002-03-01 | $22.00 | $22.81 | 25,300 | — | — |
| 2002-02-28 | $22.04 | $22.85 | 29,200 | — | — |
| 2002-02-27 | $22.05 | $22.86 | 10,600 | — | — |
| 2002-02-26 | $22.02 | $22.83 | 14,000 | — | — |
| 2002-02-25 | $22.05 | $22.86 | 7,800 | — | — |
| 2002-02-22 | $22.04 | $22.85 | 73,500 | — | — |
| 2002-02-21 | $22.00 | $22.81 | 31,800 | — | — |
| 2002-02-20 | $22.05 | $22.86 | 25,900 | — | — |
| 2002-02-19 | $22.08 | $22.89 | 15,000 | — | — |
| 2002-02-15 | $22.05 | $22.86 | 45,600 | — | — |
| 2002-02-14 | $22.06 | $22.87 | 44,000 | — | — |
| 2002-02-13 | $21.95 | $22.76 | 41,200 | — | — |
| 2002-02-12 | $21.89 | $22.70 | 43,400 | — | — |
| 2002-02-11 | $21.85 | $22.65 | 25,000 | — | — |
| 2002-02-08 | $21.85 | $22.65 | 19,000 | — | — |
| 2002-02-07 | $21.75 | $22.55 | 25,700 | — | — |
| 2002-02-06 | $21.45 | $22.24 | 24,800 | — | — |
| 2002-02-05 | $21.45 | $22.24 | 35,600 | — | — |
| 2002-02-04 | $21.29 | $21.95 | 400 | — | — |
| 2002-02-01 | $21.32 | $21.98 | 23,800 | — | — |
| 2002-01-31 | $21.20 | $21.86 | 11,300 | — | — |
| 2002-01-30 | $21.20 | $21.86 | 3,300 | — | — |
| 2002-01-29 | $21.20 | $21.86 | 18,100 | — | — |
| 2002-01-28 | $21.39 | $22.05 | 1,600 | — | — |
| 2002-01-25 | $21.59 | $22.26 | 16,100 | — | — |
| 2002-01-24 | $21.30 | $21.96 | 8,300 | — | — |
| 2002-01-23 | $20.90 | $21.55 | 5,100 | — | — |
| 2002-01-22 | $20.85 | $21.50 | 100 | — | — |
| 2002-01-18 | $20.90 | $21.55 | 6,200 | — | — |
| 2002-01-17 | $20.85 | $21.50 | 7,600 | — | — |
| 2002-01-16 | $20.98 | $21.63 | 7,600 | — | — |
| 2002-01-15 | $20.97 | $21.62 | 60,300 | — | — |
| 2002-01-14 | $20.30 | $20.93 | 25,000 | — | — |
| 2002-01-11 | $20.15 | $20.77 | 7,600 | — | — |
| 2002-01-10 | $19.70 | $20.31 | 14,200 | — | — |
| 2002-01-09 | $19.80 | $20.41 | 0 | — | — |
| 2002-01-08 | $19.80 | $20.41 | 1,700 | — | — |
| 2002-01-07 | $19.90 | $20.52 | 1,700 | — | — |
| 2002-01-04 | $19.65 | $20.26 | 2,800 | — | — |
| 2002-01-03 | $19.90 | $20.52 | 5,200 | — | — |
| 2002-01-02 | $19.90 | $20.52 | 21,500 | — | — |