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
- 1980-03-17 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 | $24.57 | $26.76 | 121,950 |
| 2002-12-30 | $24.61 | $26.81 | 93,450 |
| 2002-12-27 | $24.70 | $26.91 | 147,750 |
| 2002-12-26 | $24.80 | $26.98 | 178,200 |
| 2002-12-24 | $24.57 | $26.62 | 64,050 |
| 2002-12-23 | $24.15 | $26.16 | 180,900 |
| 2002-12-20 | $23.93 | $25.93 | 234,750 |
| 2002-12-19 | $24.28 | $26.31 | 126,450 |
| 2002-12-18 | $24.41 | $26.44 | 269,250 |
| 2002-12-17 | $24.97 | $27.05 | 169,950 |
| 2002-12-16 | $25.73 | $27.88 | 91,950 |
| 2002-12-13 | $25.53 | $27.67 | 124,650 |
| 2002-12-12 | $25.80 | $27.95 | 159,600 |
| 2002-12-11 | $25.89 | $28.06 | 216,450 |
| 2002-12-10 | $25.75 | $27.90 | 115,800 |
| 2002-12-09 | $25.37 | $27.48 | 191,850 |
| 2002-12-06 | $25.60 | $27.74 | 119,850 |
| 2002-12-05 | $25.32 | $27.43 | 178,800 |
| 2002-12-04 | $25.03 | $27.12 | 114,300 |
| 2002-12-03 | $25.33 | $27.44 | 124,200 |
| 2002-12-02 | $25.27 | $27.38 | 235,800 |
| 2002-11-29 | $25.63 | $27.77 | 183,600 |
| 2002-11-27 | $26.28 | $28.47 | 104,100 |
| 2002-11-26 | $25.53 | $27.67 | 118,350 |
| 2002-11-25 | $25.80 | $27.95 | 153,300 |
| 2002-11-22 | $25.67 | $27.81 | 144,900 |
| 2002-11-21 | $26.33 | $28.53 | 170,100 |
| 2002-11-20 | $25.50 | $27.63 | 197,700 |
| 2002-11-19 | $25.64 | $27.78 | 119,700 |
| 2002-11-18 | $25.63 | $27.77 | 109,950 |
| 2002-11-15 | $26.11 | $28.29 | 91,800 |
| 2002-11-14 | $25.93 | $28.10 | 104,100 |
| 2002-11-13 | $25.23 | $27.34 | 154,200 |
| 2002-11-12 | $25.27 | $27.38 | 170,100 |
| 2002-11-11 | $24.57 | $26.62 | 126,000 |
| 2002-11-08 | $25.03 | $27.12 | 66,300 |
| 2002-11-07 | $24.89 | $26.96 | 177,750 |
| 2002-11-06 | $25.63 | $27.77 | 97,350 |
| 2002-11-05 | $25.83 | $27.99 | 485,250 |
| 2002-11-04 | $25.37 | $27.48 | 120,000 |
| 2002-11-01 | $25.23 | $27.34 | 174,000 |
| 2002-10-31 | $24.51 | $26.55 | 87,750 |
| 2002-10-30 | $24.35 | $26.39 | 201,450 |
| 2002-10-29 | $23.47 | $25.43 | 360,300 |
| 2002-10-28 | $23.41 | $25.37 | 87,150 |
| 2002-10-25 | $23.17 | $25.10 | 138,150 |
| 2002-10-24 | $22.39 | $24.26 | 169,650 |
| 2002-10-23 | $22.70 | $24.60 | 118,800 |
| 2002-10-22 | $22.15 | $24.00 | 147,450 |
| 2002-10-21 | $23.00 | $24.92 | 87,750 |
| 2002-10-18 | $22.73 | $24.63 | 146,250 |
| 2002-10-17 | $22.40 | $24.27 | 149,550 |
| 2002-10-16 | $21.58 | $23.38 | 129,750 |
| 2002-10-15 | $22.10 | $23.95 | 177,600 |
| 2002-10-14 | $20.97 | $22.72 | 83,100 |
| 2002-10-11 | $21.11 | $22.87 | 132,300 |
| 2002-10-10 | $20.40 | $22.10 | 108,600 |
| 2002-10-09 | $20.16 | $21.84 | 120,150 |
| 2002-10-08 | $20.27 | $21.96 | 168,900 |
| 2002-10-07 | $20.10 | $21.78 | 129,300 |
| 2002-10-04 | $21.33 | $23.11 | 68,850 |
| 2002-10-03 | $21.15 | $22.92 | 70,050 |
| 2002-10-02 | $20.89 | $22.63 | 138,150 |
| 2002-10-01 | $22.14 | $23.99 | 136,950 |
| 2002-09-30 | $21.25 | $23.02 | 295,950 |
| 2002-09-27 | $21.88 | $23.71 | 89,550 |
| 2002-09-26 | $21.73 | $23.55 | 162,450 |
| 2002-09-25 | $22.10 | $23.95 | 100,500 |
| 2002-09-24 | $21.67 | $23.48 | 179,400 |
| 2002-09-23 | $22.13 | $23.98 | 137,100 |
| 2002-09-20 | $22.39 | $24.26 | 113,700 |
| 2002-09-19 | $22.04 | $23.88 | 90,150 |
| 2002-09-18 | $23.33 | $25.28 | 179,400 |
| 2002-09-17 | $22.68 | $24.57 | 95,850 |
| 2002-09-16 | $22.87 | $24.78 | 210,600 |
| 2002-09-13 | $22.84 | $24.75 | 186,000 |
| 2002-09-12 | $22.48 | $24.36 | 117,150 |
| 2002-09-11 | $22.32 | $24.18 | 72,450 |
| 2002-09-10 | $22.37 | $24.23 | 96,750 |
| 2002-09-09 | $22.07 | $23.92 | 81,750 |
| 2002-09-06 | $21.76 | $23.58 | 147,900 |
| 2002-09-05 | $21.70 | $23.51 | 97,950 |
| 2002-09-04 | $21.90 | $23.73 | 132,000 |
| 2002-09-03 | $21.91 | $23.74 | 127,050 |
| 2002-08-30 | $22.83 | $24.73 | 46,650 |
| 2002-08-29 | $23.19 | $25.13 | 91,350 |
| 2002-08-28 | $22.87 | $24.78 | 162,150 |
| 2002-08-27 | $24.10 | $26.11 | 92,400 |
| 2002-08-26 | $24.47 | $26.51 | 128,550 |
| 2002-08-23 | $24.11 | $26.13 | 63,600 |
| 2002-08-22 | $24.27 | $26.29 | 111,300 |
| 2002-08-21 | $24.37 | $26.40 | 124,350 |
| 2002-08-20 | $24.07 | $26.08 | 70,650 |
| 2002-08-19 | $24.10 | $26.11 | 223,050 |
| 2002-08-16 | $24.03 | $26.04 | 231,900 |
| 2002-08-15 | $23.79 | $25.78 | 265,200 |
| 2002-08-14 | $23.61 | $25.58 | 190,350 |
| 2002-08-13 | $23.24 | $25.18 | 95,550 |
| 2002-08-12 | $24.01 | $26.01 | 276,900 |
| 2002-08-09 | $24.13 | $26.15 | 103,350 |
| 2002-08-08 | $23.37 | $25.32 | 190,500 |
| 2002-08-07 | $23.30 | $25.25 | 204,900 |
| 2002-08-06 | $22.03 | $23.87 | 177,000 |
| 2002-08-05 | $21.75 | $23.56 | 124,050 |
| 2002-08-02 | $22.47 | $24.35 | 141,900 |
| 2002-08-01 | $22.13 | $23.98 | 113,700 |
| 2002-07-31 | $22.60 | $24.49 | 150,150 |
| 2002-07-30 | $22.50 | $24.38 | 113,100 |
| 2002-07-29 | $21.73 | $23.54 | 276,750 |
| 2002-07-26 | $21.23 | $23.01 | 152,850 |
| 2002-07-25 | $21.90 | $23.73 | 116,700 |
| 2002-07-24 | $22.47 | $24.34 | 199,200 |
| 2002-07-23 | $22.43 | $24.31 | 172,350 |
| 2002-07-22 | $23.03 | $24.96 | 195,600 |
| 2002-07-19 | $22.90 | $24.81 | 135,600 |
| 2002-07-18 | $24.17 | $26.18 | 88,650 |
| 2002-07-17 | $23.64 | $25.61 | 212,250 |
| 2002-07-16 | $22.90 | $24.81 | 397,050 |
| 2002-07-15 | $23.67 | $25.64 | 165,600 |
| 2002-07-12 | $24.10 | $26.11 | 106,950 |
| 2002-07-11 | $24.60 | $26.65 | 165,900 |
| 2002-07-10 | $24.49 | $26.54 | 196,950 |
| 2002-07-09 | $24.73 | $26.80 | 250,950 |
| 2002-07-08 | $24.52 | $26.57 | 237,300 |
| 2002-07-05 | $25.60 | $27.74 | 120,900 |
| 2002-07-03 | $25.43 | $27.56 | 121,350 |
| 2002-07-02 | $24.77 | $26.84 | 159,750 |
| 2002-07-01 | $24.35 | $26.39 | 87,450 |
| 2002-06-28 | $25.22 | $27.33 | 95,850 |
| 2002-06-27 | $24.30 | $26.33 | 84,000 |
| 2002-06-26 | $23.79 | $25.78 | 222,000 |
| 2002-06-25 | $24.00 | $25.93 | 106,350 |
| 2002-06-24 | $24.67 | $26.66 | 169,650 |
| 2002-06-21 | $23.70 | $25.61 | 153,000 |
| 2002-06-20 | $24.03 | $25.96 | 210,600 |
| 2002-06-19 | $24.17 | $26.11 | 142,200 |
| 2002-06-18 | $24.57 | $26.54 | 84,900 |
| 2002-06-17 | $24.64 | $26.62 | 137,100 |
| 2002-06-14 | $24.71 | $26.70 | 150,000 |
| 2002-06-13 | $24.91 | $26.91 | 73,200 |
| 2002-06-12 | $25.47 | $27.52 | 145,800 |
| 2002-06-11 | $25.29 | $27.33 | 175,350 |
| 2002-06-10 | $25.08 | $27.10 | 93,600 |
| 2002-06-07 | $25.69 | $27.75 | 112,800 |
| 2002-06-06 | $25.53 | $27.59 | 104,250 |
| 2002-06-05 | $26.19 | $28.30 | 153,900 |
| 2002-06-04 | $26.30 | $28.42 | 132,600 |
| 2002-06-03 | $26.22 | $28.33 | 210,000 |
| 2002-05-31 | $25.87 | $27.95 | 110,400 |
| 2002-05-30 | $26.07 | $28.17 | 208,350 |
| 2002-05-29 | $26.33 | $28.45 | 105,750 |
| 2002-05-28 | $26.47 | $28.60 | 91,050 |
| 2002-05-24 | $26.07 | $28.17 | 71,400 |
| 2002-05-23 | $25.63 | $27.70 | 170,250 |
| 2002-05-22 | $26.57 | $28.71 | 138,900 |
| 2002-05-21 | $26.90 | $29.07 | 124,500 |
| 2002-05-20 | $26.70 | $28.85 | 100,500 |
| 2002-05-17 | $26.93 | $29.10 | 131,250 |
| 2002-05-16 | $26.89 | $29.06 | 75,000 |
| 2002-05-15 | $26.47 | $28.60 | 99,000 |
| 2002-05-14 | $26.05 | $28.15 | 172,350 |
| 2002-05-13 | $25.60 | $27.66 | 105,000 |
| 2002-05-10 | $25.45 | $27.50 | 61,200 |
| 2002-05-09 | $25.33 | $27.37 | 72,450 |
| 2002-05-08 | $25.85 | $27.93 | 96,600 |
| 2002-05-07 | $24.87 | $26.87 | 76,500 |
| 2002-05-06 | $25.30 | $27.34 | 57,600 |
| 2002-05-03 | $25.59 | $27.65 | 59,550 |
| 2002-05-02 | $25.54 | $27.60 | 51,450 |
| 2002-05-01 | $26.11 | $28.22 | 109,500 |
| 2002-04-30 | $25.91 | $27.99 | 145,350 |
| 2002-04-29 | $26.23 | $28.35 | 58,950 |
| 2002-04-26 | $26.52 | $28.66 | 132,150 |
| 2002-04-25 | $26.87 | $29.04 | 146,250 |
| 2002-04-24 | $26.47 | $28.60 | 130,650 |
| 2002-04-23 | $26.13 | $28.24 | 118,650 |
| 2002-04-22 | $25.63 | $27.70 | 120,450 |
| 2002-04-19 | $25.37 | $27.42 | 190,950 |
| 2002-04-18 | $25.00 | $27.01 | 73,200 |
| 2002-04-17 | $25.29 | $27.33 | 64,950 |
| 2002-04-16 | $25.43 | $27.48 | 104,700 |
| 2002-04-15 | $24.60 | $26.58 | 171,300 |
| 2002-04-12 | $24.44 | $26.41 | 51,150 |
| 2002-04-11 | $23.77 | $25.68 | 206,250 |
| 2002-04-10 | $24.23 | $26.18 | 102,300 |
| 2002-04-09 | $24.45 | $26.42 | 95,250 |
| 2002-04-08 | $25.14 | $27.16 | 61,950 |
| 2002-04-05 | $25.33 | $27.37 | 140,400 |
| 2002-04-04 | $25.40 | $27.44 | 161,550 |
| 2002-04-03 | $25.20 | $27.23 | 147,300 |
| 2002-04-02 | $24.40 | $26.36 | 113,100 |
| 2002-04-01 | $24.27 | $26.22 | 195,450 |
| 2002-03-28 | $24.77 | $26.76 | 102,750 |
| 2002-03-27 | $24.66 | $26.65 | 94,350 |
| 2002-03-26 | $24.58 | $26.56 | 79,950 |
| 2002-03-25 | $24.33 | $26.29 | 77,550 |
| 2002-03-22 | $24.87 | $26.87 | 84,000 |
| 2002-03-21 | $24.88 | $26.88 | 93,450 |
| 2002-03-20 | $24.56 | $26.54 | 82,200 |
| 2002-03-19 | $25.34 | $27.38 | 122,250 |
| 2002-03-18 | $24.37 | $26.34 | 116,400 |
| 2002-03-15 | $25.07 | $27.09 | 111,750 |
| 2002-03-14 | $24.48 | $26.45 | 250,800 |
| 2002-03-13 | $24.20 | $26.15 | 112,650 |
| 2002-03-12 | $24.13 | $26.08 | 133,500 |
| 2002-03-11 | $24.49 | $26.47 | 201,150 |
| 2002-03-08 | $25.10 | $27.12 | 233,100 |
| 2002-03-07 | $25.60 | $27.66 | 158,250 |
| 2002-03-06 | $25.05 | $27.06 | 158,550 |
| 2002-03-05 | $24.92 | $26.93 | 187,800 |
| 2002-03-04 | $25.60 | $27.66 | 155,100 |
| 2002-03-01 | $24.39 | $26.36 | 182,400 |
| 2002-02-28 | $23.09 | $24.95 | 221,100 |
| 2002-02-27 | $22.71 | $24.53 | 96,900 |
| 2002-02-26 | $22.27 | $24.06 | 154,650 |
| 2002-02-25 | $22.93 | $24.78 | 148,200 |
| 2002-02-22 | $22.80 | $24.64 | 227,850 |
| 2002-02-21 | $22.30 | $24.10 | 180,900 |
| 2002-02-20 | $22.15 | $23.94 | 86,400 |
| 2002-02-19 | $21.71 | $23.46 | 103,350 |
| 2002-02-15 | $22.64 | $24.46 | 97,200 |
| 2002-02-14 | $22.87 | $24.71 | 106,350 |
| 2002-02-13 | $22.83 | $24.67 | 151,050 |
| 2002-02-12 | $22.00 | $23.77 | 63,600 |
| 2002-02-11 | $22.10 | $23.88 | 112,200 |
| 2002-02-08 | $21.59 | $23.33 | 159,750 |
| 2002-02-07 | $21.07 | $22.76 | 199,200 |
| 2002-02-06 | $20.50 | $22.15 | 55,950 |
| 2002-02-05 | $20.53 | $22.18 | 161,250 |
| 2002-02-04 | $21.43 | $23.16 | 183,600 |
| 2002-02-01 | $21.71 | $23.45 | 213,450 |
| 2002-01-31 | $22.11 | $23.89 | 94,800 |
| 2002-01-30 | $21.61 | $23.35 | 196,950 |
| 2002-01-29 | $21.27 | $22.98 | 214,800 |
| 2002-01-28 | $22.23 | $24.02 | 116,100 |
| 2002-01-25 | $22.03 | $23.81 | 210,150 |
| 2002-01-24 | $21.39 | $23.12 | 117,300 |
| 2002-01-23 | $20.97 | $22.65 | 228,600 |
| 2002-01-22 | $20.91 | $22.60 | 183,600 |
| 2002-01-18 | $21.75 | $23.50 | 150,000 |
| 2002-01-17 | $22.07 | $23.85 | 269,400 |
| 2002-01-16 | $22.00 | $23.77 | 121,800 |
| 2002-01-15 | $22.70 | $24.53 | 148,650 |
| 2002-01-14 | $22.72 | $24.55 | 116,250 |
| 2002-01-11 | $23.31 | $25.19 | 153,000 |
| 2002-01-10 | $22.97 | $24.82 | 200,100 |
| 2002-01-09 | $23.63 | $25.54 | 153,150 |
| 2002-01-08 | $23.45 | $25.33 | 181,050 |
| 2002-01-07 | $24.20 | $26.15 | 115,050 |
| 2002-01-04 | $24.61 | $26.59 | 101,850 |
| 2002-01-03 | $23.71 | $25.62 | 129,300 |
| 2002-01-02 | $23.47 | $25.36 | 75,750 |