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
- 1998-07-10 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 | $20.07 | $20.79 | 21,400 | — | — |
| 2002-12-30 | $21.00 | $21.75 | 23,500 | — | — |
| 2002-12-27 | $20.12 | $20.84 | 26,200 | — | — |
| 2002-12-26 | $19.45 | $20.15 | 4,500 | — | — |
| 2002-12-24 | $19.05 | $19.73 | 9,200 | — | — |
| 2002-12-23 | $18.95 | $19.63 | 12,100 | — | — |
| 2002-12-20 | $18.70 | $19.37 | 26,300 | — | — |
| 2002-12-19 | $18.35 | $19.01 | 13,400 | — | — |
| 2002-12-18 | $18.26 | $18.92 | 25,900 | — | — |
| 2002-12-17 | $18.29 | $18.95 | 23,200 | — | — |
| 2002-12-16 | $18.30 | $18.96 | 16,800 | — | — |
| 2002-12-13 | $18.39 | $19.05 | 7,400 | — | — |
| 2002-12-12 | $18.23 | $18.88 | 6,600 | — | — |
| 2002-12-11 | $18.30 | $18.96 | 37,600 | — | — |
| 2002-12-10 | $18.78 | $19.45 | 9,600 | — | — |
| 2002-12-09 | $18.09 | $18.74 | 7,500 | — | — |
| 2002-12-06 | $18.69 | $19.36 | 4,400 | — | — |
| 2002-12-05 | $18.90 | $19.58 | 3,300 | — | — |
| 2002-12-04 | $18.70 | $19.37 | 6,500 | — | — |
| 2002-12-03 | $18.90 | $19.58 | 7,400 | — | — |
| 2002-12-02 | $18.51 | $19.17 | 5,600 | — | — |
| 2002-11-29 | $18.70 | $19.37 | 11,800 | — | — |
| 2002-11-27 | $19.42 | $20.12 | 66,800 | — | — |
| 2002-11-26 | $19.05 | $19.73 | 7,000 | — | — |
| 2002-11-25 | $19.00 | $19.68 | 28,200 | — | — |
| 2002-11-22 | $19.19 | $19.88 | 3,700 | — | — |
| 2002-11-21 | $18.30 | $18.96 | 28,700 | — | — |
| 2002-11-20 | $18.25 | $18.90 | 36,500 | — | — |
| 2002-11-19 | $18.46 | $19.12 | 5,500 | — | — |
| 2002-11-18 | $18.32 | $18.98 | 16,700 | — | — |
| 2002-11-15 | $18.55 | $19.22 | 6,300 | — | — |
| 2002-11-14 | $19.45 | $20.15 | 12,700 | — | — |
| 2002-11-13 | $19.30 | $19.99 | 7,300 | — | — |
| 2002-11-12 | $18.55 | $19.22 | 5,200 | — | — |
| 2002-11-11 | $18.67 | $19.34 | 4,200 | — | — |
| 2002-11-08 | $18.85 | $19.53 | 4,300 | — | — |
| 2002-11-07 | $19.16 | $19.85 | 11,300 | — | — |
| 2002-11-06 | $19.77 | $20.48 | 14,500 | — | — |
| 2002-11-05 | $20.18 | $20.90 | 11,700 | — | — |
| 2002-11-04 | $20.06 | $20.78 | 24,500 | — | — |
| 2002-11-01 | $20.55 | $21.29 | 11,300 | — | — |
| 2002-10-31 | $18.98 | $19.66 | 15,800 | — | — |
| 2002-10-30 | $19.50 | $20.20 | 15,000 | — | — |
| 2002-10-29 | $17.55 | $18.18 | 5,300 | — | — |
| 2002-10-28 | $17.51 | $18.14 | 24,000 | — | — |
| 2002-10-25 | $18.00 | $18.65 | 37,400 | — | — |
| 2002-10-24 | $18.13 | $18.78 | 8,600 | — | — |
| 2002-10-23 | $18.59 | $19.26 | 5,900 | — | — |
| 2002-10-22 | $18.04 | $18.69 | 9,400 | — | — |
| 2002-10-21 | $18.04 | $18.69 | 1,800 | — | — |
| 2002-10-18 | $17.75 | $18.39 | 7,000 | — | — |
| 2002-10-17 | $17.05 | $17.66 | 4,800 | — | — |
| 2002-10-16 | $17.24 | $17.86 | 13,900 | — | — |
| 2002-10-15 | $18.74 | $19.41 | 29,900 | — | — |
| 2002-10-14 | $16.97 | $17.58 | 22,700 | — | — |
| 2002-10-11 | $17.02 | $17.63 | 20,300 | — | — |
| 2002-10-10 | $18.06 | $18.71 | 32,500 | — | — |
| 2002-10-09 | $19.17 | $19.86 | 16,000 | — | — |
| 2002-10-08 | $20.00 | $20.67 | 15,100 | — | — |
| 2002-10-07 | $20.11 | $20.78 | 6,200 | — | — |
| 2002-10-04 | $21.13 | $21.83 | 12,100 | — | — |
| 2002-10-03 | $21.45 | $22.16 | 24,400 | — | — |
| 2002-10-02 | $21.43 | $22.14 | 9,800 | — | — |
| 2002-10-01 | $21.85 | $22.58 | 17,300 | — | — |
| 2002-09-30 | $21.45 | $22.16 | 11,600 | — | — |
| 2002-09-27 | $21.50 | $22.22 | 10,100 | — | — |
| 2002-09-26 | $23.00 | $23.77 | 16,800 | — | — |
| 2002-09-25 | $21.21 | $21.92 | 11,500 | — | — |
| 2002-09-24 | $20.00 | $20.67 | 20,800 | — | — |
| 2002-09-23 | $19.90 | $20.56 | 17,300 | — | — |
| 2002-09-20 | $20.05 | $20.72 | 40,200 | — | — |
| 2002-09-19 | $19.87 | $20.53 | 7,100 | — | — |
| 2002-09-18 | $20.61 | $21.30 | 9,300 | — | — |
| 2002-09-17 | $20.79 | $21.48 | 16,600 | — | — |
| 2002-09-16 | $21.70 | $22.42 | 4,800 | — | — |
| 2002-09-13 | $22.19 | $22.93 | 4,900 | — | — |
| 2002-09-12 | $22.05 | $22.78 | 4,500 | — | — |
| 2002-09-11 | $22.56 | $23.31 | 3,100 | — | — |
| 2002-09-10 | $22.44 | $23.19 | 11,700 | — | — |
| 2002-09-09 | $21.80 | $22.53 | 9,100 | — | — |
| 2002-09-06 | $22.25 | $22.99 | 21,900 | — | — |
| 2002-09-05 | $21.37 | $22.08 | 11,800 | — | — |
| 2002-09-04 | $22.29 | $23.03 | 3,300 | — | — |
| 2002-09-03 | $21.60 | $22.32 | 16,200 | — | — |
| 2002-08-30 | $23.60 | $24.39 | 8,800 | — | — |
| 2002-08-29 | $24.50 | $25.32 | 9,500 | — | — |
| 2002-08-28 | $24.25 | $25.06 | 8,400 | — | — |
| 2002-08-27 | $25.41 | $26.26 | 15,100 | — | — |
| 2002-08-26 | $25.03 | $25.86 | 14,900 | — | — |
| 2002-08-23 | $24.61 | $25.43 | 12,500 | — | — |
| 2002-08-22 | $24.28 | $25.09 | 6,800 | — | — |
| 2002-08-21 | $24.29 | $25.10 | 8,300 | — | — |
| 2002-08-20 | $23.70 | $24.49 | 5,900 | — | — |
| 2002-08-19 | $23.98 | $24.78 | 18,100 | — | — |
| 2002-08-16 | $23.19 | $23.96 | 25,600 | — | — |
| 2002-08-15 | $21.50 | $22.22 | 4,600 | — | — |
| 2002-08-14 | $21.95 | $22.68 | 10,300 | — | — |
| 2002-08-13 | $20.95 | $21.65 | 10,200 | — | — |
| 2002-08-12 | $21.55 | $22.27 | 7,300 | — | — |
| 2002-08-09 | $22.20 | $22.94 | 5,600 | — | — |
| 2002-08-08 | $22.04 | $22.77 | 17,700 | — | — |
| 2002-08-07 | $21.31 | $22.02 | 9,900 | — | — |
| 2002-08-06 | $21.03 | $21.73 | 24,300 | — | — |
| 2002-08-05 | $20.01 | $20.68 | 7,900 | — | — |
| 2002-08-02 | $20.60 | $21.29 | 14,200 | — | — |
| 2002-08-01 | $21.91 | $22.64 | 7,600 | — | — |
| 2002-07-31 | $22.25 | $22.99 | 15,500 | — | — |
| 2002-07-30 | $23.01 | $23.78 | 9,700 | — | — |
| 2002-07-29 | $23.34 | $24.12 | 17,600 | — | — |
| 2002-07-26 | $22.20 | $22.94 | 31,800 | — | — |
| 2002-07-25 | $19.52 | $20.17 | 24,900 | — | — |
| 2002-07-24 | $19.44 | $20.09 | 46,100 | — | — |
| 2002-07-23 | $19.80 | $20.46 | 22,600 | — | — |
| 2002-07-22 | $21.27 | $21.98 | 15,200 | — | — |
| 2002-07-19 | $22.00 | $22.73 | 52,300 | — | — |
| 2002-07-18 | $22.25 | $22.99 | 37,400 | — | — |
| 2002-07-17 | $23.19 | $23.96 | 10,100 | — | — |
| 2002-07-16 | $23.13 | $23.90 | 6,800 | — | — |
| 2002-07-15 | $23.71 | $24.50 | 60,900 | — | — |
| 2002-07-12 | $24.26 | $25.07 | 20,500 | — | — |
| 2002-07-11 | $24.36 | $25.17 | 25,800 | — | — |
| 2002-07-10 | $25.38 | $26.22 | 9,000 | — | — |
| 2002-07-09 | $26.40 | $27.23 | 8,400 | — | — |
| 2002-07-08 | $26.35 | $27.18 | 17,100 | — | — |
| 2002-07-05 | $26.79 | $27.63 | 9,400 | — | — |
| 2002-07-03 | $26.55 | $27.38 | 11,700 | — | — |
| 2002-07-02 | $26.05 | $26.87 | 24,800 | — | — |
| 2002-07-01 | $27.00 | $27.85 | 29,800 | — | — |
| 2002-06-28 | $27.05 | $27.90 | 117,700 | — | — |
| 2002-06-27 | $26.95 | $27.79 | 20,800 | — | — |
| 2002-06-26 | $25.82 | $26.63 | 33,100 | — | — |
| 2002-06-25 | $26.10 | $26.92 | 18,200 | — | — |
| 2002-06-24 | $25.49 | $26.29 | 16,600 | — | — |
| 2002-06-21 | $25.34 | $26.13 | 72,700 | — | — |
| 2002-06-20 | $25.00 | $25.78 | 16,700 | — | — |
| 2002-06-19 | $25.00 | $25.78 | 25,300 | — | — |
| 2002-06-18 | $26.45 | $27.28 | 12,200 | — | — |
| 2002-06-17 | $26.14 | $26.96 | 21,500 | — | — |
| 2002-06-14 | $25.44 | $26.24 | 39,100 | — | — |
| 2002-06-13 | $25.35 | $26.14 | 26,000 | — | — |
| 2002-06-12 | $25.50 | $26.30 | 28,100 | — | — |
| 2002-06-11 | $25.46 | $26.26 | 13,700 | — | — |
| 2002-06-10 | $25.93 | $26.74 | 18,800 | — | — |
| 2002-06-07 | $26.32 | $27.14 | 22,500 | — | — |
| 2002-06-06 | $25.04 | $25.82 | 19,000 | — | — |
| 2002-06-05 | $26.04 | $26.86 | 20,700 | — | — |
| 2002-06-04 | $26.54 | $27.37 | 12,700 | — | — |
| 2002-06-03 | $26.50 | $27.33 | 13,200 | — | — |
| 2002-05-31 | $26.80 | $27.64 | 32,300 | — | — |
| 2002-05-30 | $26.81 | $27.65 | 31,900 | — | — |
| 2002-05-29 | $26.62 | $27.45 | 18,900 | — | — |
| 2002-05-28 | $26.31 | $27.13 | 11,400 | — | — |
| 2002-05-24 | $26.10 | $26.92 | 10,600 | — | — |
| 2002-05-23 | $26.90 | $27.74 | 25,600 | — | — |
| 2002-05-22 | $26.50 | $27.33 | 12,800 | — | — |
| 2002-05-21 | $26.80 | $27.64 | 18,300 | — | — |
| 2002-05-20 | $26.63 | $27.46 | 8,900 | — | — |
| 2002-05-17 | $26.89 | $27.73 | 17,000 | — | — |
| 2002-05-16 | $26.49 | $27.32 | 14,900 | — | — |
| 2002-05-15 | $26.79 | $27.63 | 28,400 | — | — |
| 2002-05-14 | $26.37 | $27.20 | 29,700 | — | — |
| 2002-05-13 | $24.66 | $25.43 | 20,400 | — | — |
| 2002-05-10 | $24.35 | $25.11 | 21,300 | — | — |
| 2002-05-09 | $25.30 | $26.09 | 11,700 | — | — |
| 2002-05-08 | $26.22 | $27.04 | 12,400 | — | — |
| 2002-05-07 | $25.32 | $26.11 | 18,500 | — | — |
| 2002-05-06 | $25.92 | $26.73 | 14,300 | — | — |
| 2002-05-03 | $26.34 | $27.17 | 13,600 | — | — |
| 2002-05-02 | $25.83 | $26.64 | 19,300 | — | — |
| 2002-05-01 | $26.48 | $27.31 | 23,400 | — | — |
| 2002-04-30 | $26.84 | $27.68 | 27,200 | — | — |
| 2002-04-29 | $24.55 | $25.32 | 11,200 | — | — |
| 2002-04-26 | $23.72 | $24.46 | 14,400 | — | — |
| 2002-04-25 | $24.36 | $25.12 | 16,500 | — | — |
| 2002-04-24 | $25.08 | $25.87 | 8,600 | — | — |
| 2002-04-23 | $25.90 | $26.71 | 16,100 | — | — |
| 2002-04-22 | $25.99 | $26.80 | 14,500 | — | — |
| 2002-04-19 | $26.45 | $27.28 | 4,800 | — | — |
| 2002-04-18 | $26.71 | $27.55 | 6,600 | — | — |
| 2002-04-17 | $26.90 | $27.74 | 10,800 | — | — |
| 2002-04-16 | $27.00 | $27.85 | 18,400 | — | — |
| 2002-04-15 | $26.76 | $27.60 | 12,000 | — | — |
| 2002-04-12 | $27.80 | $28.67 | 24,300 | — | — |
| 2002-04-11 | $25.18 | $25.97 | 11,400 | — | — |
| 2002-04-10 | $26.88 | $27.72 | 21,300 | — | — |
| 2002-04-09 | $25.68 | $26.43 | 9,800 | — | — |
| 2002-04-08 | $25.50 | $26.25 | 5,400 | — | — |
| 2002-04-05 | $24.92 | $25.65 | 10,600 | — | — |
| 2002-04-04 | $25.00 | $25.73 | 7,200 | — | — |
| 2002-04-03 | $24.47 | $25.19 | 25,600 | — | — |
| 2002-04-02 | $24.50 | $25.22 | 18,500 | — | — |
| 2002-04-01 | $24.90 | $25.63 | 16,100 | — | — |
| 2002-03-28 | $24.46 | $25.18 | 21,800 | — | — |
| 2002-03-27 | $25.73 | $26.48 | 12,700 | — | — |
| 2002-03-26 | $25.88 | $26.64 | 9,900 | — | — |
| 2002-03-25 | $24.13 | $24.84 | 8,600 | — | — |
| 2002-03-22 | $24.75 | $25.48 | 44,100 | — | — |
| 2002-03-21 | $24.45 | $25.17 | 17,500 | — | — |
| 2002-03-20 | $23.81 | $24.51 | 5,200 | — | — |
| 2002-03-19 | $24.23 | $24.94 | 8,100 | — | — |
| 2002-03-18 | $24.22 | $24.93 | 9,900 | — | — |
| 2002-03-15 | $23.40 | $24.09 | 23,500 | — | — |
| 2002-03-14 | $25.05 | $25.78 | 20,000 | — | — |
| 2002-03-13 | $25.05 | $25.78 | 5,300 | — | — |
| 2002-03-12 | $24.96 | $25.69 | 2,400 | — | — |
| 2002-03-11 | $25.40 | $26.14 | 9,100 | — | — |
| 2002-03-08 | $25.90 | $26.66 | 38,900 | — | — |
| 2002-03-07 | $22.95 | $23.62 | 9,100 | — | — |
| 2002-03-06 | $22.95 | $23.62 | 13,800 | — | — |
| 2002-03-05 | $22.59 | $23.25 | 29,900 | — | — |
| 2002-03-04 | $22.00 | $22.64 | 11,100 | — | — |
| 2002-03-01 | $22.12 | $22.77 | 28,700 | — | — |
| 2002-02-28 | $22.96 | $23.63 | 49,000 | — | — |
| 2002-02-27 | $22.15 | $22.80 | 16,400 | — | — |
| 2002-02-26 | $22.50 | $23.16 | 5,500 | — | — |
| 2002-02-25 | $22.45 | $23.11 | 22,500 | — | — |
| 2002-02-22 | $22.10 | $22.75 | 8,700 | — | — |
| 2002-02-21 | $21.69 | $22.33 | 12,100 | — | — |
| 2002-02-20 | $22.48 | $23.14 | 16,900 | — | — |
| 2002-02-19 | $22.36 | $23.02 | 22,500 | — | — |
| 2002-02-15 | $22.63 | $23.29 | 13,500 | — | — |
| 2002-02-14 | $22.92 | $23.59 | 13,900 | — | — |
| 2002-02-13 | $22.88 | $23.55 | 20,500 | — | — |
| 2002-02-12 | $22.10 | $22.75 | 10,800 | — | — |
| 2002-02-11 | $22.19 | $22.84 | 17,000 | — | — |
| 2002-02-08 | $22.10 | $22.75 | 68,400 | — | — |
| 2002-02-07 | $25.34 | $26.08 | 60,200 | — | — |
| 2002-02-06 | $25.10 | $25.84 | 26,500 | — | — |
| 2002-02-05 | $26.10 | $26.87 | 17,900 | — | — |
| 2002-02-04 | $25.96 | $26.72 | 24,800 | — | — |
| 2002-02-01 | $26.80 | $27.59 | 105,300 | — | — |
| 2002-01-31 | $26.30 | $27.07 | 33,600 | — | — |
| 2002-01-30 | $25.00 | $25.73 | 7,800 | — | — |
| 2002-01-29 | $24.00 | $24.70 | 60,400 | — | — |
| 2002-01-28 | $23.80 | $24.50 | 12,000 | — | — |
| 2002-01-25 | $22.25 | $22.90 | 6,700 | — | — |
| 2002-01-24 | $22.05 | $22.70 | 9,600 | — | — |
| 2002-01-23 | $22.35 | $23.01 | 8,300 | — | — |
| 2002-01-22 | $21.92 | $22.56 | 21,100 | — | — |
| 2002-01-18 | $23.30 | $23.98 | 6,000 | — | — |
| 2002-01-17 | $23.60 | $24.29 | 6,900 | — | — |
| 2002-01-16 | $23.50 | $24.19 | 20,000 | — | — |
| 2002-01-15 | $23.75 | $24.45 | 18,500 | — | — |
| 2002-01-14 | $23.95 | $24.65 | 11,200 | — | — |
| 2002-01-11 | $23.70 | $24.39 | 22,100 | — | — |
| 2002-01-10 | $24.15 | $24.86 | 35,300 | — | — |
| 2002-01-09 | $24.20 | $24.91 | 18,900 | — | — |
| 2002-01-08 | $24.95 | $25.63 | 23,100 | — | — |
| 2002-01-07 | $24.25 | $24.91 | 32,700 | — | — |
| 2002-01-04 | $24.53 | $25.20 | 31,000 | — | — |
| 2002-01-03 | $25.00 | $25.68 | 37,600 | — | — |
| 2002-01-02 | $25.00 | $25.68 | 16,500 | — | — |