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
- 1986-07-24 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 | $21.81 | $44.69 | 148,200 | — | — |
| 2002-12-30 | $21.40 | $43.85 | 126,600 | — | — |
| 2002-12-27 | $20.91 | $42.84 | 202,800 | — | — |
| 2002-12-26 | $21.49 | $43.13 | 107,400 | — | — |
| 2002-12-24 | $21.67 | $43.49 | 23,800 | — | — |
| 2002-12-23 | $21.75 | $43.65 | 116,200 | — | — |
| 2002-12-20 | $21.45 | $43.05 | 104,300 | — | — |
| 2002-12-19 | $21.50 | $43.15 | 227,000 | — | — |
| 2002-12-18 | $21.30 | $42.75 | 79,200 | — | — |
| 2002-12-17 | $21.52 | $43.19 | 314,500 | — | — |
| 2002-12-16 | $21.62 | $43.39 | 44,400 | — | — |
| 2002-12-13 | $21.34 | $42.83 | 57,900 | — | — |
| 2002-12-12 | $21.48 | $43.11 | 120,100 | — | — |
| 2002-12-11 | $21.47 | $43.09 | 79,800 | — | — |
| 2002-12-10 | $21.58 | $43.31 | 92,500 | — | — |
| 2002-12-09 | $21.40 | $42.95 | 128,000 | — | — |
| 2002-12-06 | $21.55 | $43.25 | 136,500 | — | — |
| 2002-12-05 | $21.58 | $43.31 | 72,300 | — | — |
| 2002-12-04 | $21.52 | $43.19 | 146,000 | — | — |
| 2002-12-03 | $21.55 | $43.25 | 222,900 | — | — |
| 2002-12-02 | $21.71 | $43.57 | 100,700 | — | — |
| 2002-11-29 | $21.35 | $42.85 | 57,600 | — | — |
| 2002-11-27 | $21.59 | $43.33 | 116,700 | — | — |
| 2002-11-26 | $21.15 | $42.45 | 90,700 | — | — |
| 2002-11-25 | $20.68 | $41.50 | 144,000 | — | — |
| 2002-11-22 | $20.40 | $40.94 | 191,400 | — | — |
| 2002-11-21 | $20.46 | $41.06 | 199,100 | — | — |
| 2002-11-20 | $20.35 | $40.84 | 68,200 | — | — |
| 2002-11-19 | $20.33 | $40.80 | 45,300 | — | — |
| 2002-11-18 | $20.18 | $40.50 | 66,100 | — | — |
| 2002-11-15 | $20.38 | $40.90 | 56,400 | — | — |
| 2002-11-14 | $20.50 | $41.14 | 87,500 | — | — |
| 2002-11-13 | $20.05 | $40.24 | 64,700 | — | — |
| 2002-11-12 | $20.05 | $40.24 | 83,400 | — | — |
| 2002-11-11 | $19.96 | $40.06 | 139,000 | — | — |
| 2002-11-08 | $19.99 | $40.12 | 160,700 | — | — |
| 2002-11-07 | $20.20 | $40.54 | 74,700 | — | — |
| 2002-11-06 | $20.59 | $41.32 | 272,100 | — | — |
| 2002-11-05 | $20.60 | $41.34 | 66,500 | — | — |
| 2002-11-04 | $20.31 | $40.76 | 112,800 | — | — |
| 2002-11-01 | $20.25 | $40.64 | 141,400 | — | — |
| 2002-10-31 | $20.00 | $40.14 | 159,500 | — | — |
| 2002-10-30 | $19.60 | $39.34 | 96,800 | — | — |
| 2002-10-29 | $19.40 | $38.94 | 85,600 | — | — |
| 2002-10-28 | $19.70 | $39.54 | 53,300 | — | — |
| 2002-10-25 | $19.85 | $39.84 | 118,100 | — | — |
| 2002-10-24 | $19.70 | $39.54 | 58,000 | — | — |
| 2002-10-23 | $19.51 | $39.16 | 140,400 | — | — |
| 2002-10-22 | $19.20 | $38.53 | 83,400 | — | — |
| 2002-10-21 | $19.53 | $39.20 | 107,500 | — | — |
| 2002-10-18 | $20.19 | $40.52 | 159,300 | — | — |
| 2002-10-17 | $20.32 | $40.78 | 99,200 | — | — |
| 2002-10-16 | $19.90 | $39.94 | 97,400 | — | — |
| 2002-10-15 | $20.25 | $40.64 | 72,200 | — | — |
| 2002-10-14 | $19.57 | $39.28 | 73,700 | — | — |
| 2002-10-11 | $19.76 | $39.66 | 205,900 | — | — |
| 2002-10-10 | $19.35 | $38.84 | 234,900 | — | — |
| 2002-10-09 | $19.08 | $38.29 | 154,000 | — | — |
| 2002-10-08 | $19.89 | $39.92 | 196,400 | — | — |
| 2002-10-07 | $20.28 | $40.70 | 160,900 | — | — |
| 2002-10-04 | $21.07 | $42.29 | 176,000 | — | — |
| 2002-10-03 | $21.55 | $43.25 | 247,400 | — | — |
| 2002-10-02 | $21.70 | $43.55 | 123,200 | — | — |
| 2002-10-01 | $22.57 | $44.41 | 204,900 | — | — |
| 2002-09-30 | $22.55 | $44.38 | 68,100 | — | — |
| 2002-09-27 | $22.55 | $44.38 | 132,000 | — | — |
| 2002-09-26 | $22.75 | $44.77 | 135,800 | — | — |
| 2002-09-25 | $22.35 | $43.98 | 107,900 | — | — |
| 2002-09-24 | $22.51 | $44.30 | 206,900 | — | — |
| 2002-09-23 | $22.61 | $44.49 | 112,600 | — | — |
| 2002-09-20 | $22.60 | $44.47 | 129,400 | — | — |
| 2002-09-19 | $22.44 | $44.16 | 55,400 | — | — |
| 2002-09-18 | $22.49 | $44.26 | 74,200 | — | — |
| 2002-09-17 | $22.47 | $44.22 | 578,700 | — | — |
| 2002-09-16 | $22.40 | $44.08 | 91,200 | — | — |
| 2002-09-13 | $22.37 | $44.02 | 72,300 | — | — |
| 2002-09-12 | $22.07 | $43.43 | 282,500 | — | — |
| 2002-09-11 | $22.15 | $43.59 | 41,400 | — | — |
| 2002-09-10 | $22.05 | $43.39 | 82,000 | — | — |
| 2002-09-09 | $22.25 | $43.79 | 49,400 | — | — |
| 2002-09-06 | $22.35 | $43.98 | 51,100 | — | — |
| 2002-09-05 | $22.25 | $43.79 | 77,800 | — | — |
| 2002-09-04 | $22.65 | $44.57 | 295,400 | — | — |
| 2002-09-03 | $22.35 | $43.98 | 103,100 | — | — |
| 2002-08-30 | $22.64 | $44.55 | 84,100 | — | — |
| 2002-08-29 | $22.80 | $44.87 | 52,400 | — | — |
| 2002-08-28 | $22.60 | $44.47 | 61,400 | — | — |
| 2002-08-27 | $22.50 | $44.28 | 71,800 | — | — |
| 2002-08-26 | $22.62 | $44.51 | 73,900 | — | — |
| 2002-08-23 | $22.12 | $43.53 | 203,900 | — | — |
| 2002-08-22 | $21.99 | $43.27 | 63,100 | — | — |
| 2002-08-21 | $22.18 | $43.65 | 90,000 | — | — |
| 2002-08-20 | $21.97 | $43.23 | 504,100 | — | — |
| 2002-08-19 | $22.27 | $43.82 | 95,900 | — | — |
| 2002-08-16 | $22.55 | $44.38 | 59,800 | — | — |
| 2002-08-15 | $22.30 | $43.88 | 56,100 | — | — |
| 2002-08-14 | $22.59 | $44.45 | 59,800 | — | — |
| 2002-08-13 | $21.95 | $43.19 | 78,600 | — | — |
| 2002-08-12 | $22.40 | $44.08 | 87,700 | — | — |
| 2002-08-09 | $21.85 | $43.00 | 76,900 | — | — |
| 2002-08-08 | $22.15 | $43.59 | 55,600 | — | — |
| 2002-08-07 | $22.29 | $43.86 | 96,400 | — | — |
| 2002-08-06 | $21.70 | $42.70 | 88,000 | — | — |
| 2002-08-05 | $21.62 | $42.55 | 54,400 | — | — |
| 2002-08-02 | $22.10 | $43.49 | 85,000 | — | — |
| 2002-08-01 | $22.78 | $44.83 | 100,100 | — | — |
| 2002-07-31 | $23.00 | $45.26 | 176,800 | — | — |
| 2002-07-30 | $22.68 | $44.63 | 198,100 | — | — |
| 2002-07-29 | $22.98 | $45.22 | 208,500 | — | — |
| 2002-07-26 | $22.00 | $43.29 | 134,300 | — | — |
| 2002-07-25 | $21.00 | $41.33 | 221,200 | — | — |
| 2002-07-24 | $20.40 | $40.14 | 243,700 | — | — |
| 2002-07-23 | $20.46 | $40.26 | 345,300 | — | — |
| 2002-07-22 | $21.15 | $41.62 | 236,800 | — | — |
| 2002-07-19 | $21.30 | $41.92 | 202,100 | — | — |
| 2002-07-18 | $22.20 | $43.69 | 83,000 | — | — |
| 2002-07-17 | $22.85 | $44.97 | 144,600 | — | — |
| 2002-07-16 | $23.14 | $45.54 | 252,800 | — | — |
| 2002-07-15 | $22.40 | $44.08 | 187,000 | — | — |
| 2002-07-12 | $22.50 | $44.28 | 86,600 | — | — |
| 2002-07-11 | $22.60 | $44.47 | 99,500 | — | — |
| 2002-07-10 | $23.20 | $45.65 | 100,800 | — | — |
| 2002-07-09 | $23.69 | $46.62 | 129,400 | — | — |
| 2002-07-08 | $23.57 | $46.38 | 165,700 | — | — |
| 2002-07-05 | $24.35 | $47.92 | 122,100 | — | — |
| 2002-07-03 | $24.30 | $47.82 | 110,700 | — | — |
| 2002-07-02 | $24.65 | $48.51 | 109,800 | — | — |
| 2002-07-01 | $25.60 | $49.51 | 132,800 | — | — |
| 2002-06-28 | $25.90 | $50.09 | 230,100 | — | — |
| 2002-06-27 | $25.50 | $49.32 | 156,400 | — | — |
| 2002-06-26 | $25.70 | $49.71 | 155,200 | — | — |
| 2002-06-25 | $26.00 | $50.29 | 287,800 | — | — |
| 2002-06-24 | $25.89 | $50.07 | 162,300 | — | — |
| 2002-06-21 | $25.90 | $50.09 | 227,000 | — | — |
| 2002-06-20 | $25.01 | $48.37 | 105,600 | — | — |
| 2002-06-19 | $25.03 | $48.41 | 120,500 | — | — |
| 2002-06-18 | $25.15 | $48.64 | 247,100 | — | — |
| 2002-06-17 | $25.80 | $49.90 | 150,800 | — | — |
| 2002-06-14 | $25.60 | $49.51 | 106,700 | — | — |
| 2002-06-13 | $25.10 | $48.54 | 59,200 | — | — |
| 2002-06-12 | $25.00 | $48.35 | 139,500 | — | — |
| 2002-06-11 | $24.77 | $47.91 | 97,600 | — | — |
| 2002-06-10 | $24.76 | $47.89 | 48,700 | — | — |
| 2002-06-07 | $24.75 | $47.87 | 71,600 | — | — |
| 2002-06-06 | $24.64 | $47.65 | 228,400 | — | — |
| 2002-06-05 | $24.51 | $47.40 | 88,400 | — | — |
| 2002-06-04 | $24.48 | $47.35 | 78,100 | — | — |
| 2002-06-03 | $24.16 | $46.73 | 70,100 | — | — |
| 2002-05-31 | $24.35 | $47.09 | 113,700 | — | — |
| 2002-05-30 | $24.15 | $46.71 | 93,900 | — | — |
| 2002-05-29 | $23.90 | $46.22 | 135,500 | — | — |
| 2002-05-28 | $23.65 | $45.74 | 55,900 | — | — |
| 2002-05-24 | $23.45 | $45.35 | 102,500 | — | — |
| 2002-05-23 | $23.75 | $45.93 | 76,100 | — | — |
| 2002-05-22 | $23.07 | $44.62 | 61,000 | — | — |
| 2002-05-21 | $23.15 | $44.77 | 48,300 | — | — |
| 2002-05-20 | $23.43 | $45.31 | 36,200 | — | — |
| 2002-05-17 | $23.54 | $45.53 | 62,300 | — | — |
| 2002-05-16 | $23.35 | $45.16 | 88,600 | — | — |
| 2002-05-15 | $23.59 | $45.62 | 98,500 | — | — |
| 2002-05-14 | $23.56 | $45.57 | 44,800 | — | — |
| 2002-05-13 | $23.54 | $45.53 | 47,100 | — | — |
| 2002-05-10 | $23.36 | $45.18 | 80,300 | — | — |
| 2002-05-09 | $23.75 | $45.93 | 74,000 | — | — |
| 2002-05-08 | $24.08 | $46.57 | 89,300 | — | — |
| 2002-05-07 | $24.24 | $46.88 | 113,500 | — | — |
| 2002-05-06 | $24.32 | $47.04 | 91,600 | — | — |
| 2002-05-03 | $24.43 | $47.25 | 52,300 | — | — |
| 2002-05-02 | $24.25 | $46.90 | 209,000 | — | — |
| 2002-05-01 | $23.95 | $46.32 | 94,900 | — | — |
| 2002-04-30 | $23.89 | $46.20 | 87,900 | — | — |
| 2002-04-29 | $23.73 | $45.89 | 112,500 | — | — |
| 2002-04-26 | $23.18 | $44.83 | 42,100 | — | — |
| 2002-04-25 | $23.00 | $44.48 | 77,400 | — | — |
| 2002-04-24 | $22.94 | $44.37 | 102,100 | — | — |
| 2002-04-23 | $22.91 | $44.31 | 81,900 | — | — |
| 2002-04-22 | $23.40 | $45.26 | 64,700 | — | — |
| 2002-04-19 | $23.89 | $46.20 | 66,700 | — | — |
| 2002-04-18 | $24.22 | $46.84 | 117,700 | — | — |
| 2002-04-17 | $24.15 | $46.71 | 121,900 | — | — |
| 2002-04-16 | $24.42 | $47.23 | 131,500 | — | — |
| 2002-04-15 | $24.55 | $47.48 | 134,600 | — | — |
| 2002-04-12 | $25.24 | $48.82 | 102,800 | — | — |
| 2002-04-11 | $24.47 | $47.33 | 113,600 | — | — |
| 2002-04-10 | $24.92 | $48.20 | 170,800 | — | — |
| 2002-04-09 | $24.20 | $46.80 | 110,700 | — | — |
| 2002-04-08 | $24.07 | $46.55 | 78,300 | — | — |
| 2002-04-05 | $23.98 | $46.38 | 91,900 | — | — |
| 2002-04-04 | $23.55 | $45.55 | 143,200 | — | — |
| 2002-04-03 | $23.45 | $45.35 | 142,500 | — | — |
| 2002-04-02 | $23.48 | $45.41 | 79,100 | — | — |
| 2002-04-01 | $23.88 | $45.33 | 230,200 | — | — |
| 2002-03-28 | $23.90 | $45.37 | 161,000 | — | — |
| 2002-03-27 | $23.75 | $45.09 | 100,100 | — | — |
| 2002-03-26 | $23.72 | $45.03 | 88,300 | — | — |
| 2002-03-25 | $23.45 | $44.52 | 117,800 | — | — |
| 2002-03-22 | $23.10 | $43.85 | 97,300 | — | — |
| 2002-03-21 | $23.14 | $43.93 | 104,500 | — | — |
| 2002-03-20 | $22.77 | $43.23 | 190,900 | — | — |
| 2002-03-19 | $23.15 | $43.95 | 53,200 | — | — |
| 2002-03-18 | $23.19 | $44.02 | 61,200 | — | — |
| 2002-03-15 | $23.13 | $43.91 | 155,600 | — | — |
| 2002-03-14 | $23.15 | $43.95 | 122,700 | — | — |
| 2002-03-13 | $22.83 | $43.34 | 54,100 | — | — |
| 2002-03-12 | $22.71 | $43.11 | 193,600 | — | — |
| 2002-03-11 | $22.72 | $43.13 | 93,000 | — | — |
| 2002-03-08 | $22.95 | $43.57 | 134,900 | — | — |
| 2002-03-07 | $22.73 | $43.15 | 89,900 | — | — |
| 2002-03-06 | $22.93 | $43.53 | 155,200 | — | — |
| 2002-03-05 | $23.10 | $43.85 | 254,700 | — | — |
| 2002-03-04 | $22.80 | $43.28 | 90,200 | — | — |
| 2002-03-01 | $22.84 | $43.36 | 283,900 | — | — |
| 2002-02-28 | $22.60 | $42.90 | 120,800 | — | — |
| 2002-02-27 | $22.50 | $42.71 | 153,900 | — | — |
| 2002-02-26 | $22.41 | $42.54 | 69,600 | — | — |
| 2002-02-25 | $22.14 | $42.03 | 110,600 | — | — |
| 2002-02-22 | $22.23 | $42.20 | 121,600 | — | — |
| 2002-02-21 | $21.77 | $41.33 | 79,300 | — | — |
| 2002-02-20 | $22.10 | $41.95 | 126,500 | — | — |
| 2002-02-19 | $21.79 | $41.37 | 74,000 | — | — |
| 2002-02-15 | $21.77 | $41.33 | 58,300 | — | — |
| 2002-02-14 | $21.30 | $40.44 | 223,100 | — | — |
| 2002-02-13 | $21.25 | $40.34 | 75,600 | — | — |
| 2002-02-12 | $21.14 | $40.13 | 103,000 | — | — |
| 2002-02-11 | $21.30 | $40.44 | 106,200 | — | — |
| 2002-02-08 | $21.25 | $40.34 | 138,400 | — | — |
| 2002-02-07 | $21.04 | $39.94 | 139,100 | — | — |
| 2002-02-06 | $21.21 | $40.27 | 111,300 | — | — |
| 2002-02-05 | $21.35 | $40.53 | 43,000 | — | — |
| 2002-02-04 | $21.29 | $40.42 | 51,000 | — | — |
| 2002-02-01 | $21.34 | $40.51 | 64,200 | — | — |
| 2002-01-31 | $21.08 | $40.02 | 65,900 | — | — |
| 2002-01-30 | $21.27 | $40.38 | 73,000 | — | — |
| 2002-01-29 | $20.87 | $39.62 | 65,800 | — | — |
| 2002-01-28 | $21.00 | $39.87 | 40,900 | — | — |
| 2002-01-25 | $20.80 | $39.49 | 79,100 | — | — |
| 2002-01-24 | $20.86 | $39.60 | 63,000 | — | — |
| 2002-01-23 | $21.25 | $40.34 | 111,500 | — | — |
| 2002-01-22 | $20.76 | $39.41 | 105,500 | — | — |
| 2002-01-18 | $20.82 | $39.52 | 60,500 | — | — |
| 2002-01-17 | $20.90 | $39.68 | 85,500 | — | — |
| 2002-01-16 | $20.80 | $39.49 | 80,000 | — | — |
| 2002-01-15 | $21.00 | $39.87 | 110,000 | — | — |
| 2002-01-14 | $21.00 | $39.87 | 211,500 | — | — |
| 2002-01-11 | $20.45 | $38.82 | 308,200 | — | — |
| 2002-01-10 | $20.24 | $38.42 | 154,400 | — | — |
| 2002-01-09 | $20.50 | $38.92 | 102,800 | — | — |
| 2002-01-08 | $20.85 | $39.58 | 123,000 | — | — |
| 2002-01-07 | $20.75 | $39.39 | 150,200 | — | — |
| 2002-01-04 | $21.00 | $39.87 | 153,700 | — | — |
| 2002-01-03 | $21.00 | $39.87 | 201,700 | — | — |
| 2002-01-02 | $20.85 | $39.58 | 155,700 | — | — |