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
- 2001-08-02 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 | $24.06 | $24.50 | 559,800 | — | — |
| 2002-12-30 | $23.07 | $23.49 | 221,200 | — | — |
| 2002-12-27 | $22.67 | $23.08 | 102,200 | — | — |
| 2002-12-26 | $22.90 | $23.32 | 139,900 | — | — |
| 2002-12-24 | $22.52 | $22.93 | 87,600 | — | — |
| 2002-12-23 | $22.74 | $23.15 | 350,300 | — | — |
| 2002-12-20 | $22.45 | $22.86 | 724,800 | — | — |
| 2002-12-19 | $22.80 | $23.21 | 536,400 | — | — |
| 2002-12-18 | $23.26 | $23.68 | 299,400 | — | — |
| 2002-12-17 | $23.30 | $23.72 | 617,100 | — | — |
| 2002-12-16 | $23.45 | $23.88 | 438,600 | — | — |
| 2002-12-13 | $22.97 | $23.39 | 198,000 | — | — |
| 2002-12-12 | $23.35 | $23.77 | 1,547,200 | — | — |
| 2002-12-11 | $21.77 | $22.17 | 644,600 | — | — |
| 2002-12-10 | $22.34 | $22.75 | 529,900 | — | — |
| 2002-12-09 | $22.16 | $22.56 | 507,900 | — | — |
| 2002-12-06 | $23.08 | $23.50 | 269,900 | — | — |
| 2002-12-05 | $23.14 | $23.56 | 289,900 | — | — |
| 2002-12-04 | $23.06 | $23.48 | 592,500 | — | — |
| 2002-12-03 | $22.92 | $23.34 | 727,300 | — | — |
| 2002-12-02 | $23.30 | $23.72 | 443,600 | — | — |
| 2002-11-29 | $24.55 | $25.00 | 195,800 | — | — |
| 2002-11-27 | $24.25 | $24.69 | 567,700 | — | — |
| 2002-11-26 | $23.92 | $24.35 | 798,700 | — | — |
| 2002-11-25 | $23.28 | $23.70 | 761,800 | — | — |
| 2002-11-22 | $23.27 | $23.69 | 2,181,500 | — | — |
| 2002-11-21 | $23.29 | $23.71 | 2,541,300 | — | — |
| 2002-11-20 | $24.58 | $25.03 | 163,900 | — | — |
| 2002-11-19 | $24.86 | $25.31 | 159,800 | — | — |
| 2002-11-18 | $25.90 | $26.37 | 129,100 | — | — |
| 2002-11-15 | $25.50 | $25.96 | 123,100 | — | — |
| 2002-11-14 | $25.65 | $26.12 | 101,600 | — | — |
| 2002-11-13 | $25.26 | $25.72 | 106,300 | — | — |
| 2002-11-12 | $25.10 | $25.45 | 103,700 | — | — |
| 2002-11-11 | $25.05 | $25.40 | 175,800 | — | — |
| 2002-11-08 | $24.90 | $25.25 | 287,800 | — | — |
| 2002-11-07 | $25.00 | $25.35 | 133,800 | — | — |
| 2002-11-06 | $25.05 | $25.40 | 294,300 | — | — |
| 2002-11-05 | $25.43 | $25.79 | 311,800 | — | — |
| 2002-11-04 | $26.00 | $26.37 | 381,700 | — | — |
| 2002-11-01 | $25.83 | $26.19 | 321,500 | — | — |
| 2002-10-31 | $25.38 | $25.74 | 200,100 | — | — |
| 2002-10-30 | $25.44 | $25.80 | 239,600 | — | — |
| 2002-10-29 | $24.51 | $24.86 | 636,700 | — | — |
| 2002-10-28 | $25.05 | $25.40 | 358,500 | — | — |
| 2002-10-25 | $25.60 | $25.96 | 224,200 | — | — |
| 2002-10-24 | $25.73 | $26.09 | 416,500 | — | — |
| 2002-10-23 | $25.36 | $25.72 | 277,200 | — | — |
| 2002-10-22 | $25.60 | $25.96 | 636,900 | — | — |
| 2002-10-21 | $25.20 | $25.56 | 1,504,600 | — | — |
| 2002-10-18 | $23.90 | $24.24 | 405,400 | — | — |
| 2002-10-17 | $22.42 | $22.74 | 751,100 | — | — |
| 2002-10-16 | $24.40 | $24.74 | 233,900 | — | — |
| 2002-10-15 | $24.02 | $24.36 | 766,200 | — | — |
| 2002-10-14 | $24.12 | $24.46 | 348,300 | — | — |
| 2002-10-11 | $24.25 | $24.59 | 281,800 | — | — |
| 2002-10-10 | $24.40 | $24.74 | 584,900 | — | — |
| 2002-10-09 | $24.26 | $24.60 | 819,000 | — | — |
| 2002-10-08 | $23.45 | $23.78 | 684,100 | — | — |
| 2002-10-07 | $23.15 | $23.48 | 206,300 | — | — |
| 2002-10-04 | $24.24 | $24.58 | 742,900 | — | — |
| 2002-10-03 | $24.75 | $25.10 | 760,600 | — | — |
| 2002-10-02 | $24.14 | $24.48 | 347,800 | — | — |
| 2002-10-01 | $24.15 | $24.49 | 408,700 | — | — |
| 2002-09-30 | $24.20 | $24.54 | 648,400 | — | — |
| 2002-09-27 | $23.52 | $23.85 | 371,000 | — | — |
| 2002-09-26 | $23.95 | $24.29 | 375,400 | — | — |
| 2002-09-25 | $22.90 | $23.22 | 375,100 | — | — |
| 2002-09-24 | $22.99 | $23.31 | 660,700 | — | — |
| 2002-09-23 | $22.60 | $22.92 | 566,700 | — | — |
| 2002-09-20 | $21.05 | $21.35 | 286,300 | — | — |
| 2002-09-19 | $20.90 | $21.19 | 170,900 | — | — |
| 2002-09-18 | $21.24 | $21.54 | 170,400 | — | — |
| 2002-09-17 | $20.80 | $21.09 | 244,700 | — | — |
| 2002-09-16 | $21.35 | $21.65 | 206,200 | — | — |
| 2002-09-13 | $20.74 | $21.03 | 226,100 | — | — |
| 2002-09-12 | $20.33 | $20.62 | 54,700 | — | — |
| 2002-09-11 | $20.39 | $20.68 | 123,600 | — | — |
| 2002-09-10 | $20.55 | $20.84 | 38,800 | — | — |
| 2002-09-09 | $20.72 | $21.01 | 151,400 | — | — |
| 2002-09-06 | $20.95 | $21.25 | 390,700 | — | — |
| 2002-09-05 | $21.18 | $21.48 | 285,200 | — | — |
| 2002-09-04 | $21.55 | $21.85 | 227,700 | — | — |
| 2002-09-03 | $21.31 | $21.61 | 183,400 | — | — |
| 2002-08-30 | $21.40 | $21.70 | 40,900 | — | — |
| 2002-08-29 | $21.40 | $21.70 | 106,800 | — | — |
| 2002-08-28 | $21.40 | $21.70 | 147,600 | — | — |
| 2002-08-27 | $21.40 | $21.70 | 229,900 | — | — |
| 2002-08-26 | $21.68 | $21.99 | 186,900 | — | — |
| 2002-08-23 | $21.35 | $21.65 | 193,700 | — | — |
| 2002-08-22 | $21.60 | $21.90 | 324,200 | — | — |
| 2002-08-21 | $20.10 | $20.38 | 304,400 | — | — |
| 2002-08-20 | $19.70 | $19.98 | 120,300 | — | — |
| 2002-08-19 | $20.56 | $20.85 | 81,100 | — | — |
| 2002-08-16 | $20.98 | $21.28 | 164,600 | — | — |
| 2002-08-15 | $21.00 | $21.30 | 92,900 | — | — |
| 2002-08-14 | $21.02 | $21.32 | 110,300 | — | — |
| 2002-08-13 | $21.00 | $21.30 | 155,700 | — | — |
| 2002-08-12 | $21.46 | $21.67 | 160,600 | — | — |
| 2002-08-09 | $21.26 | $21.46 | 151,600 | — | — |
| 2002-08-08 | $20.45 | $20.65 | 108,800 | — | — |
| 2002-08-07 | $20.07 | $20.26 | 184,100 | — | — |
| 2002-08-06 | $19.80 | $19.99 | 351,500 | — | — |
| 2002-08-05 | $19.81 | $20.00 | 262,000 | — | — |
| 2002-08-02 | $20.00 | $20.19 | 91,200 | — | — |
| 2002-08-01 | $20.00 | $20.19 | 60,100 | — | — |
| 2002-07-31 | $20.45 | $20.65 | 213,200 | — | — |
| 2002-07-30 | $20.41 | $20.61 | 119,600 | — | — |
| 2002-07-29 | $20.77 | $20.97 | 148,400 | — | — |
| 2002-07-26 | $19.65 | $19.84 | 80,900 | — | — |
| 2002-07-25 | $19.50 | $19.69 | 286,600 | — | — |
| 2002-07-24 | $19.00 | $19.18 | 240,300 | — | — |
| 2002-07-23 | $18.50 | $18.68 | 226,200 | — | — |
| 2002-07-22 | $18.56 | $18.74 | 267,200 | — | — |
| 2002-07-19 | $18.63 | $18.81 | 230,800 | — | — |
| 2002-07-18 | $18.00 | $18.17 | 275,600 | — | — |
| 2002-07-17 | $18.00 | $18.17 | 258,100 | — | — |
| 2002-07-16 | $17.79 | $17.96 | 333,500 | — | — |
| 2002-07-15 | $18.51 | $18.69 | 194,600 | — | — |
| 2002-07-12 | $19.43 | $19.62 | 149,800 | — | — |
| 2002-07-11 | $19.75 | $19.94 | 93,100 | — | — |
| 2002-07-10 | $19.90 | $20.09 | 127,000 | — | — |
| 2002-07-09 | $20.49 | $20.69 | 114,500 | — | — |
| 2002-07-08 | $20.50 | $20.70 | 160,200 | — | — |
| 2002-07-05 | $20.40 | $20.60 | 12,800 | — | — |
| 2002-07-03 | $19.90 | $20.09 | 111,700 | — | — |
| 2002-07-02 | $20.31 | $20.51 | 47,300 | — | — |
| 2002-07-01 | $21.01 | $21.21 | 160,400 | — | — |
| 2002-06-28 | $21.10 | $21.30 | 170,900 | — | — |
| 2002-06-27 | $21.70 | $21.91 | 139,500 | — | — |
| 2002-06-26 | $21.15 | $21.35 | 155,500 | — | — |
| 2002-06-25 | $21.10 | $21.30 | 260,300 | — | — |
| 2002-06-24 | $20.45 | $20.65 | 291,100 | — | — |
| 2002-06-21 | $19.65 | $19.84 | 535,400 | — | — |
| 2002-06-20 | $19.90 | $20.09 | 146,400 | — | — |
| 2002-06-19 | $19.85 | $20.04 | 102,500 | — | — |
| 2002-06-18 | $20.10 | $20.29 | 87,900 | — | — |
| 2002-06-17 | $20.82 | $21.02 | 77,100 | — | — |
| 2002-06-14 | $20.90 | $21.10 | 158,200 | — | — |
| 2002-06-13 | $20.96 | $21.16 | 120,500 | — | — |
| 2002-06-12 | $21.35 | $21.56 | 131,800 | — | — |
| 2002-06-11 | $22.35 | $22.57 | 71,000 | — | — |
| 2002-06-10 | $23.00 | $23.22 | 131,700 | — | — |
| 2002-06-07 | $22.80 | $23.02 | 139,500 | — | — |
| 2002-06-06 | $22.80 | $23.02 | 233,600 | — | — |
| 2002-06-05 | $22.40 | $22.62 | 74,500 | — | — |
| 2002-06-04 | $22.10 | $22.31 | 93,300 | — | — |
| 2002-06-03 | $21.74 | $21.95 | 55,500 | — | — |
| 2002-05-31 | $21.80 | $22.01 | 92,200 | — | — |
| 2002-05-30 | $21.25 | $21.45 | 98,300 | — | — |
| 2002-05-29 | $21.40 | $21.61 | 72,300 | — | — |
| 2002-05-28 | $21.70 | $21.91 | 69,700 | — | — |
| 2002-05-24 | $21.65 | $21.86 | 78,600 | — | — |
| 2002-05-23 | $21.30 | $21.50 | 39,500 | — | — |
| 2002-05-22 | $21.58 | $21.79 | 62,800 | — | — |
| 2002-05-21 | $21.35 | $21.56 | 74,800 | — | — |
| 2002-05-20 | $21.95 | $22.16 | 51,200 | — | — |
| 2002-05-17 | $21.94 | $22.15 | 106,500 | — | — |
| 2002-05-16 | $21.65 | $21.86 | 91,400 | — | — |
| 2002-05-15 | $20.97 | $21.17 | 80,900 | — | — |
| 2002-05-14 | $20.98 | $21.18 | 72,000 | — | — |
| 2002-05-13 | $20.85 | $21.05 | 207,000 | — | — |
| 2002-05-10 | $20.75 | $20.85 | 52,200 | — | — |
| 2002-05-09 | $21.02 | $21.13 | 216,900 | — | — |
| 2002-05-08 | $20.75 | $20.85 | 165,800 | — | — |
| 2002-05-07 | $20.20 | $20.30 | 555,400 | — | — |
| 2002-05-06 | $21.15 | $21.26 | 275,600 | — | — |
| 2002-05-03 | $21.79 | $21.90 | 212,400 | — | — |
| 2002-05-02 | $21.75 | $21.86 | 112,700 | — | — |
| 2002-05-01 | $21.98 | $22.09 | 154,600 | — | — |
| 2002-04-30 | $22.12 | $22.23 | 415,800 | — | — |
| 2002-04-29 | $21.75 | $21.86 | 541,100 | — | — |
| 2002-04-26 | $22.60 | $22.71 | 126,300 | — | — |
| 2002-04-25 | $22.65 | $22.76 | 155,400 | — | — |
| 2002-04-24 | $22.65 | $22.76 | 513,600 | — | — |
| 2002-04-23 | $21.98 | $22.09 | 264,900 | — | — |
| 2002-04-22 | $21.65 | $21.76 | 1,399,100 | — | — |
| 2002-04-19 | $23.55 | $23.67 | 434,100 | — | — |
| 2002-04-18 | $23.88 | $24.00 | 481,800 | — | — |
| 2002-04-17 | $23.50 | $23.62 | 838,700 | — | — |
| 2002-04-16 | $23.60 | $23.72 | 560,600 | — | — |
| 2002-04-15 | $22.75 | $22.86 | 305,000 | — | — |
| 2002-04-12 | $22.15 | $22.26 | 114,600 | — | — |
| 2002-04-11 | $22.00 | $22.11 | 261,000 | — | — |
| 2002-04-10 | $22.00 | $22.11 | 235,400 | — | — |
| 2002-04-09 | $21.80 | $21.91 | 138,900 | — | — |
| 2002-04-08 | $21.83 | $21.94 | 181,500 | — | — |
| 2002-04-05 | $21.90 | $22.01 | 155,300 | — | — |
| 2002-04-04 | $21.98 | $22.09 | 172,300 | — | — |
| 2002-04-03 | $21.82 | $21.93 | 191,000 | — | — |
| 2002-04-02 | $21.98 | $22.09 | 246,300 | — | — |
| 2002-04-01 | $21.42 | $21.53 | 240,500 | — | — |
| 2002-03-28 | $21.65 | $21.76 | 476,600 | — | — |
| 2002-03-27 | $21.05 | $21.16 | 414,600 | — | — |
| 2002-03-26 | $20.50 | $20.60 | 186,400 | — | — |
| 2002-03-25 | $20.31 | $20.41 | 311,700 | — | — |
| 2002-03-22 | $20.51 | $20.61 | 252,700 | — | — |
| 2002-03-21 | $20.15 | $20.25 | 627,400 | — | — |
| 2002-03-20 | $21.65 | $21.76 | 422,500 | — | — |
| 2002-03-19 | $21.50 | $21.61 | 439,700 | — | — |
| 2002-03-18 | $21.05 | $21.16 | 1,040,800 | — | — |
| 2002-03-15 | $20.50 | $20.60 | 567,600 | — | — |
| 2002-03-14 | $19.55 | $19.65 | 490,100 | — | — |
| 2002-03-13 | $19.20 | $19.30 | 5,541,900 | — | — |
| 2002-03-12 | $19.02 | $19.12 | 364,000 | — | — |
| 2002-03-11 | $19.35 | $19.45 | 121,400 | — | — |
| 2002-03-08 | $19.90 | $20.00 | 146,600 | — | — |
| 2002-03-07 | $19.64 | $19.74 | 90,800 | — | — |
| 2002-03-06 | $19.58 | $19.68 | 74,900 | — | — |
| 2002-03-05 | $19.70 | $19.80 | 64,300 | — | — |
| 2002-03-04 | $19.70 | $19.80 | 137,500 | — | — |
| 2002-03-01 | $19.25 | $19.35 | 80,300 | — | — |
| 2002-02-28 | $19.65 | $19.75 | 57,900 | — | — |
| 2002-02-27 | $19.95 | $20.05 | 6,500 | — | — |
| 2002-02-26 | $19.90 | $20.00 | 31,300 | — | — |
| 2002-02-25 | $20.00 | $20.10 | 37,800 | — | — |
| 2002-02-22 | $19.60 | $19.70 | 30,000 | — | — |
| 2002-02-21 | $19.98 | $20.08 | 26,700 | — | — |
| 2002-02-20 | $19.95 | $20.05 | 32,700 | — | — |
| 2002-02-19 | $19.75 | $19.85 | 46,600 | — | — |
| 2002-02-15 | $19.85 | $19.95 | 70,000 | — | — |
| 2002-02-14 | $20.00 | $20.10 | 10,400 | — | — |
| 2002-02-13 | $20.07 | $20.17 | 14,100 | — | — |
| 2002-02-12 | $20.10 | $20.20 | 25,400 | — | — |
| 2002-02-11 | $20.09 | $20.19 | 33,600 | — | — |
| 2002-02-08 | $19.65 | $19.75 | 39,900 | — | — |
| 2002-02-07 | $19.05 | $19.15 | 92,100 | — | — |
| 2002-02-06 | $19.00 | $19.09 | 54,800 | — | — |
| 2002-02-05 | $19.10 | $19.10 | 37,900 | — | — |
| 2002-02-04 | $19.25 | $19.25 | 28,600 | — | — |
| 2002-02-01 | $19.50 | $19.50 | 32,900 | — | — |
| 2002-01-31 | $19.35 | $19.35 | 373,100 | — | — |
| 2002-01-30 | $18.60 | $18.60 | 144,000 | — | — |
| 2002-01-29 | $20.60 | $20.60 | 61,200 | — | — |
| 2002-01-28 | $20.65 | $20.65 | 62,500 | — | — |
| 2002-01-25 | $20.30 | $20.30 | 100,800 | — | — |
| 2002-01-24 | $21.45 | $21.45 | 25,700 | — | — |
| 2002-01-23 | $21.40 | $21.40 | 55,800 | — | — |
| 2002-01-22 | $22.10 | $22.10 | 226,100 | — | — |
| 2002-01-18 | $22.19 | $22.19 | 59,900 | — | — |
| 2002-01-17 | $23.05 | $23.05 | 39,800 | — | — |
| 2002-01-16 | $22.60 | $22.60 | 28,900 | — | — |
| 2002-01-15 | $22.66 | $22.66 | 60,200 | — | — |
| 2002-01-14 | $22.24 | $22.24 | 63,200 | — | — |
| 2002-01-11 | $22.25 | $22.25 | 54,000 | — | — |
| 2002-01-10 | $22.05 | $22.05 | 64,000 | — | — |
| 2002-01-09 | $21.10 | $21.10 | 238,500 | — | — |
| 2002-01-08 | $22.30 | $22.30 | 82,600 | — | — |
| 2002-01-07 | $22.60 | $22.60 | 61,800 | — | — |
| 2002-01-04 | $23.70 | $23.70 | 96,800 | — | — |
| 2002-01-03 | $24.00 | $24.00 | 51,800 | — | — |
| 2002-01-02 | $23.09 | $23.09 | 126,500 | — | — |