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
- 1988-07-22 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 | $23.58 | $97.62 | 26,333 | — | — |
| 2002-12-30 | $23.67 | $97.99 | 64,167 | — | — |
| 2002-12-27 | $23.91 | $98.99 | 23,933 | — | — |
| 2002-12-26 | $24.00 | $99.36 | 38,833 | — | — |
| 2002-12-24 | $24.45 | $95.67 | 16,600 | — | — |
| 2002-12-23 | $24.27 | $94.96 | 34,500 | — | — |
| 2002-12-20 | $24.09 | $94.26 | 19,033 | — | — |
| 2002-12-19 | $23.97 | $93.79 | 21,033 | — | — |
| 2002-12-18 | $23.82 | $93.20 | 28,667 | — | — |
| 2002-12-17 | $23.85 | $93.32 | 15,833 | — | — |
| 2002-12-16 | $23.79 | $93.08 | 33,600 | — | — |
| 2002-12-13 | $23.73 | $92.85 | 22,200 | — | — |
| 2002-12-12 | $23.85 | $93.32 | 22,667 | — | — |
| 2002-12-11 | $23.97 | $93.19 | 28,267 | — | — |
| 2002-12-10 | $23.85 | $92.73 | 28,400 | — | — |
| 2002-12-09 | $23.85 | $92.73 | 28,200 | — | — |
| 2002-12-06 | $23.67 | $92.03 | 21,667 | — | — |
| 2002-12-05 | $23.61 | $91.79 | 31,267 | — | — |
| 2002-12-04 | $23.94 | $93.08 | 28,900 | — | — |
| 2002-12-03 | $23.88 | $92.84 | 21,900 | — | — |
| 2002-12-02 | $23.82 | $92.61 | 30,733 | — | — |
| 2002-11-29 | $23.88 | $92.84 | 6,967 | — | — |
| 2002-11-27 | $23.91 | $92.96 | 21,067 | — | — |
| 2002-11-26 | $23.79 | $92.49 | 40,167 | — | — |
| 2002-11-25 | $23.73 | $92.26 | 32,933 | — | — |
| 2002-11-22 | $23.85 | $92.73 | 24,200 | — | — |
| 2002-11-21 | $23.97 | $93.19 | 38,967 | — | — |
| 2002-11-20 | $23.97 | $93.19 | 19,467 | — | — |
| 2002-11-19 | $23.82 | $92.61 | 27,867 | — | — |
| 2002-11-18 | $23.94 | $93.08 | 20,600 | — | — |
| 2002-11-15 | $23.82 | $92.61 | 17,267 | — | — |
| 2002-11-14 | $23.85 | $92.73 | 21,733 | — | — |
| 2002-11-13 | $23.64 | $91.91 | 19,033 | — | — |
| 2002-11-12 | $23.94 | $92.49 | 23,233 | — | — |
| 2002-11-11 | $23.88 | $92.25 | 18,533 | — | — |
| 2002-11-08 | $24.00 | $92.72 | 22,300 | — | — |
| 2002-11-07 | $23.85 | $92.14 | 43,367 | — | — |
| 2002-11-06 | $23.76 | $91.79 | 33,633 | — | — |
| 2002-11-05 | $24.06 | $92.95 | 22,267 | — | — |
| 2002-11-04 | $24.03 | $92.83 | 23,633 | — | — |
| 2002-11-01 | $24.27 | $93.76 | 29,233 | — | — |
| 2002-10-31 | $24.21 | $93.53 | 37,333 | — | — |
| 2002-10-30 | $23.94 | $92.49 | 20,533 | — | — |
| 2002-10-29 | $24.06 | $92.95 | 34,867 | — | — |
| 2002-10-28 | $23.58 | $91.10 | 18,967 | — | — |
| 2002-10-25 | $23.73 | $91.68 | 31,800 | — | — |
| 2002-10-24 | $23.85 | $92.14 | 19,233 | — | — |
| 2002-10-23 | $23.85 | $92.14 | 36,633 | — | — |
| 2002-10-22 | $23.28 | $89.94 | 42,067 | — | — |
| 2002-10-21 | $23.52 | $90.86 | 41,200 | — | — |
| 2002-10-18 | $23.19 | $89.59 | 46,200 | — | — |
| 2002-10-17 | $23.49 | $90.75 | 53,867 | — | — |
| 2002-10-16 | $24.24 | $93.65 | 36,933 | — | — |
| 2002-10-15 | $24.00 | $92.72 | 67,967 | — | — |
| 2002-10-14 | $24.90 | $96.20 | 24,267 | — | — |
| 2002-10-11 | $24.75 | $95.62 | 36,633 | — | — |
| 2002-10-10 | $24.72 | $95.50 | 33,367 | — | — |
| 2002-10-09 | $24.93 | $95.72 | 40,133 | — | — |
| 2002-10-08 | $24.87 | $95.49 | 30,900 | — | — |
| 2002-10-07 | $24.78 | $95.15 | 25,300 | — | — |
| 2002-10-04 | $24.78 | $95.15 | 33,200 | — | — |
| 2002-10-03 | $24.72 | $94.92 | 39,600 | — | — |
| 2002-10-02 | $24.72 | $94.92 | 39,333 | — | — |
| 2002-10-01 | $24.45 | $93.88 | 41,933 | — | — |
| 2002-09-30 | $24.60 | $94.46 | 32,000 | — | — |
| 2002-09-27 | $24.57 | $94.34 | 32,133 | — | — |
| 2002-09-26 | $24.30 | $93.31 | 56,367 | — | — |
| 2002-09-25 | $24.45 | $93.88 | 42,400 | — | — |
| 2002-09-24 | $24.45 | $93.88 | 44,567 | — | — |
| 2002-09-23 | $24.33 | $93.42 | 35,900 | — | — |
| 2002-09-20 | $24.60 | $94.46 | 37,000 | — | — |
| 2002-09-19 | $24.33 | $93.42 | 37,967 | — | — |
| 2002-09-18 | $24.09 | $92.50 | 64,067 | — | — |
| 2002-09-17 | $24.33 | $93.42 | 46,867 | — | — |
| 2002-09-16 | $24.36 | $93.54 | 49,333 | — | — |
| 2002-09-13 | $24.54 | $94.23 | 40,100 | — | — |
| 2002-09-12 | $24.45 | $93.88 | 39,633 | — | — |
| 2002-09-11 | $24.63 | $93.99 | 30,433 | — | — |
| 2002-09-10 | $24.57 | $93.76 | 52,200 | — | — |
| 2002-09-09 | $24.48 | $93.42 | 53,867 | — | — |
| 2002-09-06 | $24.66 | $94.10 | 51,067 | — | — |
| 2002-09-05 | $24.93 | $95.13 | 55,867 | — | — |
| 2002-09-04 | $24.63 | $93.99 | 54,633 | — | — |
| 2002-09-03 | $24.39 | $93.07 | 37,533 | — | — |
| 2002-08-30 | $24.33 | $92.85 | 16,667 | — | — |
| 2002-08-29 | $24.18 | $92.27 | 33,233 | — | — |
| 2002-08-28 | $24.18 | $92.27 | 27,133 | — | — |
| 2002-08-27 | $24.15 | $92.16 | 37,667 | — | — |
| 2002-08-26 | $24.00 | $91.59 | 27,600 | — | — |
| 2002-08-23 | $24.06 | $91.81 | 27,100 | — | — |
| 2002-08-22 | $23.82 | $90.90 | 32,100 | — | — |
| 2002-08-21 | $24.09 | $91.93 | 34,267 | — | — |
| 2002-08-20 | $24.06 | $91.81 | 48,933 | — | — |
| 2002-08-19 | $23.67 | $90.33 | 39,033 | — | — |
| 2002-08-16 | $24.09 | $91.93 | 29,667 | — | — |
| 2002-08-15 | $24.15 | $92.16 | 26,467 | — | — |
| 2002-08-14 | $24.18 | $92.27 | 40,500 | — | — |
| 2002-08-13 | $24.06 | $91.81 | 30,800 | — | — |
| 2002-08-12 | $24.24 | $91.97 | 24,767 | — | — |
| 2002-08-09 | $24.12 | $91.51 | 30,833 | — | — |
| 2002-08-08 | $24.00 | $91.06 | 19,633 | — | — |
| 2002-08-07 | $24.06 | $91.29 | 23,300 | — | — |
| 2002-08-06 | $24.00 | $91.06 | 46,733 | — | — |
| 2002-08-05 | $24.09 | $91.40 | 25,233 | — | — |
| 2002-08-02 | $23.82 | $90.37 | 45,767 | — | — |
| 2002-08-01 | $23.82 | $90.37 | 31,133 | — | — |
| 2002-07-31 | $23.61 | $89.58 | 22,700 | — | — |
| 2002-07-30 | $23.43 | $88.89 | 33,700 | — | — |
| 2002-07-29 | $23.31 | $88.44 | 32,800 | — | — |
| 2002-07-26 | $23.37 | $88.67 | 37,833 | — | — |
| 2002-07-25 | $23.13 | $87.76 | 43,033 | — | — |
| 2002-07-24 | $22.44 | $85.14 | 79,133 | — | — |
| 2002-07-23 | $23.19 | $87.98 | 62,467 | — | — |
| 2002-07-22 | $23.82 | $90.37 | 32,833 | — | — |
| 2002-07-19 | $23.82 | $90.37 | 28,433 | — | — |
| 2002-07-18 | $23.85 | $90.49 | 60,433 | — | — |
| 2002-07-17 | $23.73 | $90.03 | 38,967 | — | — |
| 2002-07-16 | $23.82 | $90.37 | 20,767 | — | — |
| 2002-07-15 | $23.88 | $90.60 | 50,733 | — | — |
| 2002-07-12 | $23.70 | $89.92 | 29,500 | — | — |
| 2002-07-11 | $23.52 | $89.24 | 53,800 | — | — |
| 2002-07-10 | $23.34 | $88.02 | 34,167 | — | — |
| 2002-07-09 | $23.46 | $88.48 | 29,667 | — | — |
| 2002-07-08 | $23.55 | $88.81 | 17,933 | — | — |
| 2002-07-05 | $23.67 | $89.27 | 13,100 | — | — |
| 2002-07-03 | $23.70 | $89.38 | 24,800 | — | — |
| 2002-07-02 | $23.73 | $89.49 | 35,467 | — | — |
| 2002-07-01 | $23.64 | $89.15 | 34,700 | — | — |
| 2002-06-28 | $23.49 | $88.59 | 38,567 | — | — |
| 2002-06-27 | $23.61 | $89.04 | 32,467 | — | — |
| 2002-06-26 | $23.34 | $88.02 | 33,067 | — | — |
| 2002-06-25 | $23.28 | $87.80 | 32,500 | — | — |
| 2002-06-24 | $23.49 | $88.59 | 34,633 | — | — |
| 2002-06-21 | $23.31 | $87.91 | 40,767 | — | — |
| 2002-06-20 | $23.31 | $87.91 | 32,400 | — | — |
| 2002-06-19 | $23.43 | $88.36 | 25,300 | — | — |
| 2002-06-18 | $23.34 | $88.02 | 24,100 | — | — |
| 2002-06-17 | $23.25 | $87.68 | 32,300 | — | — |
| 2002-06-14 | $23.37 | $88.14 | 28,533 | — | — |
| 2002-06-13 | $23.13 | $87.23 | 27,800 | — | — |
| 2002-06-12 | $23.22 | $87.57 | 22,133 | — | — |
| 2002-06-11 | $23.31 | $87.38 | 24,833 | — | — |
| 2002-06-10 | $23.40 | $87.72 | 14,567 | — | — |
| 2002-06-07 | $23.22 | $87.04 | 19,600 | — | — |
| 2002-06-06 | $23.52 | $88.17 | 25,433 | — | — |
| 2002-06-05 | $23.49 | $88.06 | 27,467 | — | — |
| 2002-06-04 | $23.34 | $87.49 | 25,267 | — | — |
| 2002-06-03 | $23.19 | $86.93 | 35,767 | — | — |
| 2002-05-31 | $23.19 | $86.93 | 41,633 | — | — |
| 2002-05-30 | $23.13 | $86.71 | 18,933 | — | — |
| 2002-05-29 | $23.04 | $86.37 | 25,767 | — | — |
| 2002-05-28 | $23.19 | $86.93 | 26,900 | — | — |
| 2002-05-24 | $23.19 | $86.93 | 20,367 | — | — |
| 2002-05-23 | $23.04 | $86.37 | 28,100 | — | — |
| 2002-05-22 | $23.07 | $86.48 | 34,033 | — | — |
| 2002-05-21 | $22.92 | $85.92 | 30,233 | — | — |
| 2002-05-20 | $22.89 | $85.81 | 24,633 | — | — |
| 2002-05-17 | $22.74 | $85.25 | 20,867 | — | — |
| 2002-05-16 | $22.62 | $84.80 | 15,933 | — | — |
| 2002-05-15 | $22.56 | $84.57 | 31,433 | — | — |
| 2002-05-14 | $22.86 | $85.70 | 45,067 | — | — |
| 2002-05-13 | $23.34 | $87.49 | 21,233 | — | — |
| 2002-05-10 | $23.46 | $87.42 | 25,333 | — | — |
| 2002-05-09 | $23.43 | $87.31 | 43,900 | — | — |
| 2002-05-08 | $23.49 | $87.53 | 32,067 | — | — |
| 2002-05-07 | $23.49 | $87.53 | 21,833 | — | — |
| 2002-05-06 | $23.52 | $87.64 | 19,167 | — | — |
| 2002-05-03 | $23.28 | $86.75 | 17,900 | — | — |
| 2002-05-02 | $23.31 | $86.86 | 16,467 | — | — |
| 2002-05-01 | $23.34 | $86.97 | 49,467 | — | — |
| 2002-04-30 | $23.31 | $86.86 | 33,533 | — | — |
| 2002-04-29 | $23.07 | $85.97 | 20,167 | — | — |
| 2002-04-26 | $23.13 | $86.19 | 21,867 | — | — |
| 2002-04-25 | $23.13 | $86.19 | 36,767 | — | — |
| 2002-04-24 | $23.16 | $86.30 | 33,333 | — | — |
| 2002-04-23 | $23.04 | $85.85 | 27,667 | — | — |
| 2002-04-22 | $22.92 | $85.41 | 17,500 | — | — |
| 2002-04-19 | $22.80 | $84.96 | 39,933 | — | — |
| 2002-04-18 | $22.41 | $83.51 | 18,967 | — | — |
| 2002-04-17 | $22.38 | $83.40 | 22,233 | — | — |
| 2002-04-16 | $22.17 | $82.61 | 28,167 | — | — |
| 2002-04-15 | $22.20 | $82.72 | 23,033 | — | — |
| 2002-04-12 | $22.41 | $83.51 | 36,167 | — | — |
| 2002-04-11 | $22.08 | $82.28 | 29,467 | — | — |
| 2002-04-10 | $22.23 | $82.32 | 19,867 | — | — |
| 2002-04-09 | $22.20 | $82.20 | 24,733 | — | — |
| 2002-04-08 | $22.23 | $82.32 | 24,300 | — | — |
| 2002-04-05 | $22.41 | $82.98 | 14,367 | — | — |
| 2002-04-04 | $22.38 | $82.87 | 35,133 | — | — |
| 2002-04-03 | $22.35 | $82.76 | 38,333 | — | — |
| 2002-04-02 | $22.17 | $82.09 | 41,667 | — | — |
| 2002-04-01 | $21.96 | $81.32 | 50,000 | — | — |
| 2002-03-28 | $22.11 | $81.87 | 30,000 | — | — |
| 2002-03-27 | $22.14 | $81.98 | 27,200 | — | — |
| 2002-03-26 | $21.81 | $80.76 | 59,433 | — | — |
| 2002-03-25 | $22.08 | $81.76 | 46,333 | — | — |
| 2002-03-22 | $22.44 | $83.09 | 37,200 | — | — |
| 2002-03-21 | $22.14 | $81.98 | 50,467 | — | — |
| 2002-03-20 | $22.65 | $83.87 | 41,033 | — | — |
| 2002-03-19 | $22.95 | $84.98 | 28,467 | — | — |
| 2002-03-18 | $22.89 | $84.76 | 37,300 | — | — |
| 2002-03-15 | $23.04 | $85.31 | 29,033 | — | — |
| 2002-03-14 | $22.89 | $84.76 | 23,733 | — | — |
| 2002-03-13 | $22.89 | $84.76 | 35,200 | — | — |
| 2002-03-12 | $22.89 | $84.24 | 49,433 | — | — |
| 2002-03-11 | $22.74 | $83.69 | 30,600 | — | — |
| 2002-03-08 | $22.80 | $83.91 | 52,667 | — | — |
| 2002-03-07 | $23.19 | $85.35 | 40,633 | — | — |
| 2002-03-06 | $23.13 | $85.12 | 32,000 | — | — |
| 2002-03-05 | $22.92 | $84.35 | 45,267 | — | — |
| 2002-03-04 | $23.13 | $85.12 | 20,733 | — | — |
| 2002-03-01 | $23.01 | $84.68 | 47,367 | — | — |
| 2002-02-28 | $22.92 | $84.35 | 23,500 | — | — |
| 2002-02-27 | $22.83 | $84.02 | 19,033 | — | — |
| 2002-02-26 | $22.80 | $83.91 | 36,533 | — | — |
| 2002-02-25 | $22.71 | $83.58 | 34,833 | — | — |
| 2002-02-22 | $22.86 | $84.13 | 25,033 | — | — |
| 2002-02-21 | $22.71 | $83.58 | 38,967 | — | — |
| 2002-02-20 | $22.41 | $82.47 | 39,200 | — | — |
| 2002-02-19 | $22.80 | $83.91 | 31,667 | — | — |
| 2002-02-15 | $22.74 | $83.69 | 31,767 | — | — |
| 2002-02-14 | $22.80 | $83.91 | 25,400 | — | — |
| 2002-02-13 | $22.92 | $84.35 | 28,500 | — | — |
| 2002-02-12 | $22.98 | $84.06 | 37,167 | — | — |
| 2002-02-11 | $23.10 | $84.50 | 52,633 | — | — |
| 2002-02-08 | $22.92 | $83.84 | 33,567 | — | — |
| 2002-02-07 | $23.22 | $84.94 | 25,433 | — | — |
| 2002-02-06 | $23.16 | $84.72 | 30,667 | — | — |
| 2002-02-05 | $23.28 | $85.16 | 35,667 | — | — |
| 2002-02-04 | $23.04 | $84.28 | 28,600 | — | — |
| 2002-02-01 | $23.04 | $84.28 | 37,767 | — | — |
| 2002-01-31 | $23.04 | $84.28 | 23,633 | — | — |
| 2002-01-30 | $23.01 | $84.17 | 28,267 | — | — |
| 2002-01-29 | $23.07 | $84.39 | 29,767 | — | — |
| 2002-01-28 | $22.83 | $83.51 | 45,567 | — | — |
| 2002-01-25 | $22.80 | $83.40 | 25,667 | — | — |
| 2002-01-24 | $22.89 | $83.73 | 56,100 | — | — |
| 2002-01-23 | $23.04 | $84.28 | 49,467 | — | — |
| 2002-01-22 | $23.04 | $84.28 | 33,200 | — | — |
| 2002-01-18 | $22.95 | $83.95 | 62,500 | — | — |
| 2002-01-17 | $22.77 | $83.29 | 56,133 | — | — |
| 2002-01-16 | $22.74 | $83.18 | 40,867 | — | — |
| 2002-01-15 | $22.65 | $82.85 | 40,433 | — | — |
| 2002-01-14 | $22.56 | $82.52 | 36,133 | — | — |
| 2002-01-11 | $22.41 | $81.97 | 31,467 | — | — |
| 2002-01-10 | $22.41 | $81.97 | 21,733 | — | — |
| 2002-01-09 | $22.23 | $81.31 | 35,033 | — | — |
| 2002-01-08 | $22.26 | $81.42 | 31,400 | — | — |
| 2002-01-07 | $22.02 | $80.55 | 26,900 | — | — |
| 2002-01-04 | $21.93 | $80.22 | 16,633 | — | — |
| 2002-01-03 | $21.81 | $79.78 | 24,067 | — | — |
| 2002-01-02 | $21.93 | $80.22 | 43,100 | — | — |