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
- 1998-06-24 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $29.20 | $47.04 | 8,450 |
| 2002-12-30 | $28.92 | $46.59 | 17,075 |
| 2002-12-27 | $28.92 | $46.59 | 6,225 |
| 2002-12-26 | $29.04 | $46.78 | 9,000 |
| 2002-12-24 | $28.84 | $46.46 | 6,400 |
| 2002-12-23 | $28.64 | $46.14 | 16,900 |
| 2002-12-20 | $28.36 | $45.69 | 14,125 |
| 2002-12-19 | $28.56 | $46.01 | 8,350 |
| 2002-12-18 | $29.00 | $46.72 | 11,250 |
| 2002-12-17 | $29.00 | $46.72 | 11,100 |
| 2002-12-16 | $29.48 | $46.96 | 8,775 |
| 2002-12-13 | $29.00 | $46.19 | 9,750 |
| 2002-12-12 | $28.96 | $46.13 | 10,750 |
| 2002-12-11 | $29.12 | $46.38 | 8,675 |
| 2002-12-10 | $28.96 | $46.13 | 5,800 |
| 2002-12-09 | $29.36 | $46.77 | 7,700 |
| 2002-12-06 | $29.12 | $46.38 | 6,475 |
| 2002-12-05 | $29.00 | $46.19 | 7,525 |
| 2002-12-04 | $29.16 | $46.45 | 8,900 |
| 2002-12-03 | $29.08 | $46.32 | 6,475 |
| 2002-12-02 | $29.32 | $46.70 | 14,450 |
| 2002-11-29 | $29.08 | $46.32 | 1,700 |
| 2002-11-27 | $28.60 | $45.56 | 12,725 |
| 2002-11-26 | $28.28 | $45.05 | 11,525 |
| 2002-11-25 | $28.20 | $44.92 | 29,575 |
| 2002-11-22 | $28.20 | $44.92 | 20,125 |
| 2002-11-21 | $28.68 | $45.68 | 16,075 |
| 2002-11-20 | $28.16 | $44.85 | 12,400 |
| 2002-11-19 | $28.12 | $44.79 | 5,975 |
| 2002-11-18 | $27.96 | $44.54 | 6,325 |
| 2002-11-15 | $28.00 | $44.60 | 5,225 |
| 2002-11-14 | $28.16 | $44.85 | 4,475 |
| 2002-11-13 | $28.52 | $44.90 | 9,100 |
| 2002-11-12 | $28.24 | $44.46 | 7,775 |
| 2002-11-11 | $29.12 | $45.84 | 1,025 |
| 2002-11-08 | $29.12 | $45.84 | 3,600 |
| 2002-11-07 | $29.40 | $46.28 | 3,800 |
| 2002-11-06 | $29.20 | $45.97 | 5,100 |
| 2002-11-05 | $29.20 | $45.97 | 5,175 |
| 2002-11-04 | $28.60 | $45.02 | 7,325 |
| 2002-11-01 | $28.36 | $44.65 | 4,175 |
| 2002-10-31 | $28.08 | $44.21 | 2,850 |
| 2002-10-30 | $28.60 | $45.02 | 4,800 |
| 2002-10-29 | $28.00 | $44.08 | 3,675 |
| 2002-10-28 | $28.12 | $44.27 | 8,025 |
| 2002-10-25 | $27.76 | $43.70 | 3,400 |
| 2002-10-24 | $27.60 | $43.45 | 6,475 |
| 2002-10-23 | $27.28 | $42.95 | 9,975 |
| 2002-10-22 | $27.84 | $43.83 | 3,500 |
| 2002-10-21 | $28.56 | $44.96 | 4,250 |
| 2002-10-18 | $28.96 | $45.59 | 4,400 |
| 2002-10-17 | $29.16 | $45.91 | 6,225 |
| 2002-10-16 | $28.76 | $45.28 | 5,100 |
| 2002-10-15 | $29.20 | $45.45 | 4,450 |
| 2002-10-14 | $28.00 | $43.58 | 5,775 |
| 2002-10-11 | $27.76 | $43.21 | 7,875 |
| 2002-10-10 | $26.32 | $40.96 | 13,300 |
| 2002-10-09 | $26.60 | $41.40 | 15,250 |
| 2002-10-08 | $29.40 | $45.76 | 7,975 |
| 2002-10-07 | $31.32 | $48.75 | 5,625 |
| 2002-10-04 | $32.04 | $49.87 | 7,050 |
| 2002-10-03 | $32.32 | $50.30 | 4,275 |
| 2002-10-02 | $31.84 | $49.56 | 4,975 |
| 2002-10-01 | $32.08 | $49.93 | 4,625 |
| 2002-09-30 | $31.80 | $49.49 | 8,625 |
| 2002-09-27 | $32.20 | $50.12 | 6,200 |
| 2002-09-26 | $33.40 | $51.98 | 4,675 |
| 2002-09-25 | $33.00 | $51.36 | 8,025 |
| 2002-09-24 | $32.40 | $50.43 | 4,475 |
| 2002-09-23 | $33.56 | $52.23 | 7,500 |
| 2002-09-20 | $33.40 | $51.98 | 5,300 |
| 2002-09-19 | $32.64 | $50.80 | 4,300 |
| 2002-09-18 | $33.76 | $52.54 | 8,650 |
| 2002-09-17 | $32.60 | $50.74 | 5,525 |
| 2002-09-16 | $33.80 | $52.61 | 2,100 |
| 2002-09-13 | $33.84 | $52.15 | 6,575 |
| 2002-09-12 | $34.08 | $52.52 | 4,975 |
| 2002-09-11 | $34.16 | $52.64 | 3,800 |
| 2002-09-10 | $32.96 | $50.80 | 4,500 |
| 2002-09-09 | $32.60 | $50.24 | 5,900 |
| 2002-09-06 | $33.72 | $51.97 | 6,875 |
| 2002-09-05 | $32.40 | $49.93 | 5,925 |
| 2002-09-04 | $33.20 | $51.17 | 3,600 |
| 2002-09-03 | $32.88 | $50.67 | 4,225 |
| 2002-08-30 | $33.52 | $51.66 | 3,450 |
| 2002-08-29 | $32.40 | $49.93 | 2,225 |
| 2002-08-28 | $33.20 | $51.17 | 5,525 |
| 2002-08-27 | $33.00 | $50.86 | 9,475 |
| 2002-08-26 | $33.76 | $52.03 | 7,800 |
| 2002-08-23 | $33.56 | $51.72 | 6,525 |
| 2002-08-22 | $33.36 | $51.41 | 7,525 |
| 2002-08-21 | $32.20 | $49.62 | 5,750 |
| 2002-08-20 | $32.32 | $49.81 | 2,175 |
| 2002-08-19 | $32.84 | $50.61 | 5,825 |
| 2002-08-16 | $32.00 | $49.32 | 5,125 |
| 2002-08-15 | $31.96 | $49.25 | 6,350 |
| 2002-08-14 | $32.48 | $49.54 | 5,925 |
| 2002-08-13 | $32.48 | $49.54 | 3,800 |
| 2002-08-12 | $32.44 | $49.48 | 8,100 |
| 2002-08-09 | $32.04 | $48.87 | 4,650 |
| 2002-08-08 | $31.20 | $47.59 | 4,725 |
| 2002-08-07 | $30.76 | $46.92 | 3,525 |
| 2002-08-06 | $30.64 | $46.74 | 6,775 |
| 2002-08-05 | $31.16 | $47.53 | 6,950 |
| 2002-08-02 | $31.56 | $48.14 | 6,900 |
| 2002-08-01 | $31.88 | $48.63 | 8,175 |
| 2002-07-31 | $32.40 | $49.42 | 8,500 |
| 2002-07-30 | $30.52 | $46.55 | 7,275 |
| 2002-07-29 | $30.24 | $46.13 | 8,150 |
| 2002-07-26 | $29.76 | $45.39 | 11,500 |
| 2002-07-25 | $28.92 | $44.11 | 22,900 |
| 2002-07-24 | $30.20 | $46.07 | 18,525 |
| 2002-07-23 | $30.36 | $46.31 | 53,900 |
| 2002-07-22 | $35.60 | $54.30 | 9,675 |
| 2002-07-19 | $36.52 | $55.71 | 6,275 |
| 2002-07-18 | $35.96 | $54.85 | 9,750 |
| 2002-07-17 | $35.80 | $54.61 | 7,675 |
| 2002-07-16 | $35.60 | $53.80 | 16,725 |
| 2002-07-15 | $33.60 | $50.77 | 22,000 |
| 2002-07-12 | $36.60 | $55.31 | 8,550 |
| 2002-07-11 | $36.76 | $55.55 | 12,125 |
| 2002-07-10 | $38.20 | $57.73 | 6,600 |
| 2002-07-09 | $38.36 | $57.97 | 4,125 |
| 2002-07-08 | $38.60 | $58.33 | 10,900 |
| 2002-07-05 | $38.00 | $57.42 | 2,325 |
| 2002-07-03 | $38.04 | $57.48 | 6,850 |
| 2002-07-02 | $38.88 | $58.75 | 4,925 |
| 2002-07-01 | $38.80 | $58.63 | 7,175 |
| 2002-06-28 | $40.00 | $60.45 | 3,075 |
| 2002-06-27 | $39.40 | $59.54 | 6,625 |
| 2002-06-26 | $38.80 | $58.63 | 9,350 |
| 2002-06-25 | $38.40 | $58.03 | 7,700 |
| 2002-06-24 | $37.60 | $56.82 | 12,825 |
| 2002-06-21 | $38.24 | $57.79 | 8,350 |
| 2002-06-20 | $38.80 | $58.63 | 8,525 |
| 2002-06-19 | $39.28 | $59.36 | 6,175 |
| 2002-06-18 | $39.80 | $60.14 | 10,500 |
| 2002-06-17 | $38.96 | $58.87 | 16,600 |
| 2002-06-14 | $40.20 | $60.75 | 9,275 |
| 2002-06-13 | $40.32 | $60.43 | 5,775 |
| 2002-06-12 | $40.72 | $61.03 | 13,075 |
| 2002-06-11 | $41.20 | $61.75 | 14,300 |
| 2002-06-10 | $42.16 | $63.19 | 12,350 |
| 2002-06-07 | $42.92 | $64.32 | 10,500 |
| 2002-06-06 | $42.76 | $64.08 | 23,725 |
| 2002-06-05 | $41.04 | $61.51 | 54,525 |
| 2002-06-04 | $47.76 | $71.58 | 8,575 |
| 2002-06-03 | $46.64 | $69.90 | 7,675 |
| 2002-05-31 | $47.56 | $71.28 | 4,900 |
| 2002-05-30 | $47.16 | $70.68 | 5,550 |
| 2002-05-29 | $47.00 | $70.44 | 8,525 |
| 2002-05-28 | $47.40 | $71.04 | 7,425 |
| 2002-05-24 | $47.64 | $71.40 | 10,250 |
| 2002-05-23 | $46.68 | $69.96 | 9,025 |
| 2002-05-22 | $47.08 | $70.56 | 10,100 |
| 2002-05-21 | $46.84 | $70.20 | 7,025 |
| 2002-05-20 | $46.80 | $70.14 | 10,850 |
| 2002-05-17 | $48.00 | $71.94 | 14,025 |
| 2002-05-16 | $48.12 | $72.12 | 12,950 |
| 2002-05-15 | $47.96 | $71.26 | 6,075 |
| 2002-05-14 | $47.44 | $70.49 | 6,075 |
| 2002-05-13 | $48.00 | $71.32 | 6,100 |
| 2002-05-10 | $48.60 | $72.21 | 6,875 |
| 2002-05-09 | $48.24 | $71.68 | 9,825 |
| 2002-05-08 | $47.60 | $70.73 | 13,525 |
| 2002-05-07 | $47.04 | $69.89 | 9,150 |
| 2002-05-06 | $47.60 | $70.73 | 6,400 |
| 2002-05-03 | $47.56 | $70.67 | 5,225 |
| 2002-05-02 | $47.48 | $70.55 | 8,875 |
| 2002-05-01 | $46.84 | $69.60 | 3,800 |
| 2002-04-30 | $46.40 | $68.94 | 9,100 |
| 2002-04-29 | $46.28 | $68.76 | 6,300 |
| 2002-04-26 | $46.40 | $68.94 | 4,200 |
| 2002-04-25 | $46.36 | $68.88 | 12,825 |
| 2002-04-24 | $46.20 | $68.65 | 5,250 |
| 2002-04-23 | $46.92 | $69.71 | 4,000 |
| 2002-04-22 | $46.56 | $69.18 | 6,875 |
| 2002-04-19 | $46.92 | $69.71 | 4,950 |
| 2002-04-18 | $46.20 | $68.65 | 7,050 |
| 2002-04-17 | $46.48 | $69.06 | 10,675 |
| 2002-04-16 | $46.28 | $68.76 | 5,550 |
| 2002-04-15 | $46.44 | $69.00 | 6,550 |
| 2002-04-12 | $47.60 | $70.11 | 8,575 |
| 2002-04-11 | $47.40 | $69.82 | 11,125 |
| 2002-04-10 | $47.60 | $70.11 | 12,100 |
| 2002-04-09 | $46.96 | $69.17 | 8,050 |
| 2002-04-08 | $46.56 | $68.58 | 8,925 |
| 2002-04-05 | $46.40 | $68.35 | 6,275 |
| 2002-04-04 | $46.28 | $68.17 | 5,625 |
| 2002-04-03 | $46.56 | $68.58 | 8,125 |
| 2002-04-02 | $46.36 | $68.29 | 9,200 |
| 2002-04-01 | $45.60 | $67.17 | 6,075 |
| 2002-03-28 | $45.88 | $67.58 | 13,450 |
| 2002-03-27 | $46.00 | $67.76 | 10,825 |
| 2002-03-26 | $45.40 | $66.87 | 8,675 |
| 2002-03-25 | $45.68 | $67.29 | 7,500 |
| 2002-03-22 | $45.00 | $66.28 | 6,750 |
| 2002-03-21 | $45.36 | $66.81 | 7,675 |
| 2002-03-20 | $45.08 | $66.40 | 9,650 |
| 2002-03-19 | $45.60 | $67.17 | 8,375 |
| 2002-03-18 | $45.36 | $66.81 | 14,675 |
| 2002-03-15 | $46.20 | $68.05 | 4,950 |
| 2002-03-14 | $45.40 | $66.87 | 8,350 |
| 2002-03-13 | $46.16 | $67.39 | 8,075 |
| 2002-03-12 | $46.00 | $67.15 | 11,550 |
| 2002-03-11 | $45.96 | $67.09 | 4,675 |
| 2002-03-08 | $45.72 | $66.74 | 7,200 |
| 2002-03-07 | $45.40 | $66.28 | 8,025 |
| 2002-03-06 | $44.72 | $65.28 | 11,600 |
| 2002-03-05 | $44.40 | $64.82 | 9,575 |
| 2002-03-04 | $44.16 | $64.47 | 9,300 |
| 2002-03-01 | $44.32 | $64.70 | 6,700 |
| 2002-02-28 | $43.80 | $63.94 | 6,100 |
| 2002-02-27 | $44.24 | $64.58 | 4,900 |
| 2002-02-26 | $44.00 | $64.23 | 4,900 |
| 2002-02-25 | $43.60 | $63.65 | 12,350 |
| 2002-02-22 | $43.96 | $64.17 | 10,425 |
| 2002-02-21 | $44.56 | $65.05 | 9,300 |
| 2002-02-20 | $43.80 | $63.94 | 7,825 |
| 2002-02-19 | $42.68 | $62.31 | 11,450 |
| 2002-02-15 | $43.44 | $63.41 | 9,575 |
| 2002-02-14 | $43.68 | $63.76 | 6,850 |
| 2002-02-13 | $44.00 | $63.63 | 8,175 |
| 2002-02-12 | $44.00 | $63.63 | 5,250 |
| 2002-02-11 | $43.96 | $63.57 | 7,625 |
| 2002-02-08 | $44.76 | $64.73 | 7,300 |
| 2002-02-07 | $45.60 | $65.94 | 7,900 |
| 2002-02-06 | $44.96 | $65.02 | 8,250 |
| 2002-02-05 | $44.40 | $64.21 | 8,950 |
| 2002-02-04 | $43.92 | $63.51 | 6,525 |
| 2002-02-01 | $44.40 | $64.21 | 9,550 |
| 2002-01-31 | $44.20 | $63.92 | 8,625 |
| 2002-01-30 | $44.32 | $64.09 | 7,900 |
| 2002-01-29 | $44.00 | $63.63 | 9,975 |
| 2002-01-28 | $44.20 | $63.92 | 10,800 |
| 2002-01-25 | $44.12 | $63.80 | 6,500 |
| 2002-01-24 | $44.00 | $63.63 | 10,350 |
| 2002-01-23 | $43.48 | $62.88 | 6,925 |
| 2002-01-22 | $43.80 | $63.34 | 8,300 |
| 2002-01-18 | $44.00 | $63.63 | 10,375 |
| 2002-01-17 | $44.00 | $63.63 | 6,900 |
| 2002-01-16 | $43.40 | $62.76 | 8,425 |
| 2002-01-15 | $43.56 | $62.99 | 8,825 |
| 2002-01-14 | $43.80 | $62.75 | 8,450 |
| 2002-01-11 | $43.92 | $62.92 | 5,600 |
| 2002-01-10 | $43.64 | $62.52 | 4,825 |
| 2002-01-09 | $43.80 | $62.75 | 8,075 |
| 2002-01-08 | $43.88 | $62.86 | 9,075 |
| 2002-01-07 | $43.52 | $62.34 | 4,450 |
| 2002-01-04 | $43.36 | $62.12 | 9,975 |
| 2002-01-03 | $43.00 | $61.60 | 10,150 |
| 2002-01-02 | $41.96 | $60.11 | 9,025 |