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
- 1998-05-07 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 | $24.65 | $28.34 | 200 | — | — |
| 2002-12-30 | $24.50 | $28.17 | 1,300 | — | — |
| 2002-12-27 | $24.87 | $28.60 | 300 | — | — |
| 2002-12-26 | $25.00 | $28.75 | 4,200 | — | — |
| 2002-12-24 | $25.00 | $28.75 | 4,000 | — | — |
| 2002-12-23 | $24.97 | $28.71 | 300 | — | — |
| 2002-12-20 | $24.94 | $28.68 | 1,600 | — | — |
| 2002-12-19 | $24.95 | $28.69 | 100 | — | — |
| 2002-12-18 | $24.99 | $28.73 | 500 | — | — |
| 2002-12-17 | $24.99 | $28.73 | 2,000 | — | — |
| 2002-12-16 | $25.00 | $28.75 | 10,700 | — | — |
| 2002-12-13 | $24.80 | $28.52 | 1,100 | — | — |
| 2002-12-12 | $24.75 | $28.46 | 4,400 | — | — |
| 2002-12-11 | $23.70 | $27.07 | 1,000 | — | — |
| 2002-12-10 | $23.50 | $26.84 | 0 | — | — |
| 2002-12-09 | $23.50 | $26.84 | 2,800 | — | — |
| 2002-12-06 | $23.83 | $27.22 | 2,500 | — | — |
| 2002-12-05 | $23.15 | $26.44 | 3,000 | — | — |
| 2002-12-04 | $22.95 | $26.21 | 500 | — | — |
| 2002-12-03 | $23.15 | $26.44 | 2,800 | — | — |
| 2002-12-02 | $23.27 | $26.58 | 1,900 | — | — |
| 2002-11-29 | $23.25 | $26.55 | 200 | — | — |
| 2002-11-27 | $22.75 | $25.98 | 1,500 | — | — |
| 2002-11-26 | $23.00 | $26.27 | 100 | — | — |
| 2002-11-25 | $22.78 | $26.02 | 100 | — | — |
| 2002-11-22 | $23.00 | $26.27 | 100 | — | — |
| 2002-11-21 | $22.75 | $25.98 | 0 | — | — |
| 2002-11-20 | $22.75 | $25.98 | 0 | — | — |
| 2002-11-19 | $22.75 | $25.98 | 2,900 | — | — |
| 2002-11-18 | $22.75 | $25.98 | 1,500 | — | — |
| 2002-11-15 | $22.75 | $25.98 | 0 | — | — |
| 2002-11-14 | $22.75 | $25.98 | 1,100 | — | — |
| 2002-11-13 | $22.76 | $25.99 | 600 | — | — |
| 2002-11-12 | $22.67 | $25.89 | 200 | — | — |
| 2002-11-11 | $22.43 | $25.62 | 300 | — | — |
| 2002-11-08 | $22.75 | $25.98 | 0 | — | — |
| 2002-11-07 | $22.75 | $25.98 | 0 | — | — |
| 2002-11-06 | $22.75 | $25.98 | 300 | — | — |
| 2002-11-05 | $22.76 | $25.99 | 400 | — | — |
| 2002-11-04 | $22.75 | $25.98 | 300 | — | — |
| 2002-11-01 | $22.74 | $25.97 | 300 | — | — |
| 2002-10-31 | $22.78 | $26.02 | 100 | — | — |
| 2002-10-30 | $22.00 | $25.13 | 0 | — | — |
| 2002-10-29 | $22.00 | $25.13 | 200 | — | — |
| 2002-10-28 | $22.10 | $25.24 | 0 | — | — |
| 2002-10-25 | $22.10 | $25.24 | 4,400 | — | — |
| 2002-10-24 | $21.90 | $25.01 | 0 | — | — |
| 2002-10-23 | $21.90 | $25.01 | 300 | — | — |
| 2002-10-22 | $22.49 | $25.69 | 2,800 | — | — |
| 2002-10-21 | $23.00 | $26.27 | 2,100 | — | — |
| 2002-10-18 | $22.49 | $25.69 | 0 | — | — |
| 2002-10-17 | $22.49 | $25.69 | 300 | — | — |
| 2002-10-16 | $22.07 | $25.21 | 0 | — | — |
| 2002-10-15 | $22.07 | $25.21 | 0 | — | — |
| 2002-10-14 | $22.07 | $25.21 | 0 | — | — |
| 2002-10-11 | $22.07 | $25.21 | 300 | — | — |
| 2002-10-10 | $22.49 | $25.69 | 200 | — | — |
| 2002-10-09 | $22.48 | $25.67 | 100 | — | — |
| 2002-10-08 | $22.50 | $25.70 | 3,300 | — | — |
| 2002-10-07 | $21.60 | $24.67 | 1,400 | — | — |
| 2002-10-04 | $22.49 | $25.69 | 100 | — | — |
| 2002-10-03 | $21.55 | $24.61 | 900 | — | — |
| 2002-10-02 | $21.55 | $24.61 | 700 | — | — |
| 2002-10-01 | $23.00 | $26.27 | 3,100 | — | — |
| 2002-09-30 | $22.49 | $25.69 | 100 | — | — |
| 2002-09-27 | $21.53 | $24.59 | 500 | — | — |
| 2002-09-26 | $22.25 | $25.41 | 400 | — | — |
| 2002-09-25 | $22.24 | $25.40 | 2,800 | — | — |
| 2002-09-24 | $22.49 | $25.69 | 1,200 | — | — |
| 2002-09-23 | $22.47 | $25.66 | 100 | — | — |
| 2002-09-20 | $22.00 | $25.13 | 0 | — | — |
| 2002-09-19 | $22.00 | $25.13 | 400 | — | — |
| 2002-09-18 | $22.48 | $25.67 | 400 | — | — |
| 2002-09-17 | $22.47 | $25.66 | 200 | — | — |
| 2002-09-16 | $22.00 | $25.13 | 100 | — | — |
| 2002-09-13 | $22.00 | $25.13 | 0 | — | — |
| 2002-09-12 | $22.00 | $25.13 | 600 | — | — |
| 2002-09-11 | $22.49 | $25.50 | 1,700 | — | — |
| 2002-09-10 | $21.60 | $24.49 | 200 | — | — |
| 2002-09-09 | $21.75 | $24.66 | 0 | — | — |
| 2002-09-06 | $21.75 | $24.66 | 1,600 | — | — |
| 2002-09-05 | $22.89 | $25.96 | 0 | — | — |
| 2002-09-04 | $22.89 | $25.96 | 1,300 | — | — |
| 2002-09-03 | $22.89 | $25.96 | 2,500 | — | — |
| 2002-08-30 | $22.89 | $25.96 | 1,500 | — | — |
| 2002-08-29 | $22.90 | $25.97 | 1,400 | — | — |
| 2002-08-28 | $23.06 | $26.15 | 600 | — | — |
| 2002-08-27 | $23.13 | $26.23 | 400 | — | — |
| 2002-08-26 | $23.12 | $26.22 | 300 | — | — |
| 2002-08-23 | $23.48 | $26.62 | 2,300 | — | — |
| 2002-08-22 | $23.60 | $26.76 | 0 | — | — |
| 2002-08-21 | $23.60 | $26.76 | 1,000 | — | — |
| 2002-08-20 | $23.70 | $26.87 | 300 | — | — |
| 2002-08-19 | $23.70 | $26.87 | 0 | — | — |
| 2002-08-16 | $23.70 | $26.87 | 1,600 | — | — |
| 2002-08-15 | $23.06 | $26.15 | 500 | — | — |
| 2002-08-14 | $23.69 | $26.86 | 400 | — | — |
| 2002-08-13 | $23.95 | $27.16 | 800 | — | — |
| 2002-08-12 | $22.56 | $25.58 | 1,100 | — | — |
| 2002-08-09 | $23.55 | $26.70 | 4,800 | — | — |
| 2002-08-08 | $23.10 | $26.19 | 1,100 | — | — |
| 2002-08-07 | $22.75 | $25.80 | 2,500 | — | — |
| 2002-08-06 | $22.70 | $25.74 | 5,000 | — | — |
| 2002-08-05 | $22.00 | $24.95 | 900 | — | — |
| 2002-08-02 | $22.02 | $24.97 | 4,100 | — | — |
| 2002-08-01 | $22.00 | $24.95 | 2,200 | — | — |
| 2002-07-31 | $22.20 | $25.17 | 3,700 | — | — |
| 2002-07-30 | $21.00 | $23.81 | 1,400 | — | — |
| 2002-07-29 | $20.50 | $23.25 | 400 | — | — |
| 2002-07-26 | $20.65 | $23.42 | 0 | — | — |
| 2002-07-25 | $20.65 | $23.42 | 400 | — | — |
| 2002-07-24 | $19.92 | $22.59 | 1,200 | — | — |
| 2002-07-23 | $20.25 | $22.96 | 2,200 | — | — |
| 2002-07-22 | $20.50 | $23.25 | 200 | — | — |
| 2002-07-19 | $20.50 | $23.25 | 1,100 | — | — |
| 2002-07-18 | $20.75 | $23.53 | 2,400 | — | — |
| 2002-07-17 | $20.60 | $23.36 | 0 | — | — |
| 2002-07-16 | $20.60 | $23.36 | 0 | — | — |
| 2002-07-15 | $20.60 | $23.36 | 3,900 | — | — |
| 2002-07-12 | $21.00 | $23.81 | 800 | — | — |
| 2002-07-11 | $20.60 | $23.36 | 2,600 | — | — |
| 2002-07-10 | $21.23 | $24.07 | 300 | — | — |
| 2002-07-09 | $21.24 | $24.08 | 5,400 | — | — |
| 2002-07-08 | $21.23 | $24.07 | 100 | — | — |
| 2002-07-05 | $20.50 | $23.25 | 500 | — | — |
| 2002-07-03 | $20.99 | $23.80 | 400 | — | — |
| 2002-07-02 | $20.78 | $23.56 | 200 | — | — |
| 2002-07-01 | $21.25 | $24.10 | 8,000 | — | — |
| 2002-06-28 | $21.24 | $24.08 | 2,300 | — | — |
| 2002-06-27 | $21.25 | $24.10 | 0 | — | — |
| 2002-06-26 | $21.25 | $24.10 | 0 | — | — |
| 2002-06-25 | $21.25 | $24.10 | 0 | — | — |
| 2002-06-24 | $21.25 | $24.10 | 1,700 | — | — |
| 2002-06-21 | $21.65 | $24.55 | 6,000 | — | — |
| 2002-06-20 | $21.88 | $24.81 | 100 | — | — |
| 2002-06-19 | $22.00 | $24.95 | 300 | — | — |
| 2002-06-18 | $22.00 | $24.95 | 6,400 | — | — |
| 2002-06-17 | $23.14 | $26.24 | 0 | — | — |
| 2002-06-14 | $23.14 | $26.24 | 0 | — | — |
| 2002-06-13 | $23.14 | $26.24 | 0 | — | — |
| 2002-06-12 | $23.29 | $26.24 | 1,800 | — | — |
| 2002-06-11 | $23.00 | $25.91 | 800 | — | — |
| 2002-06-10 | $23.10 | $26.03 | 2,600 | — | — |
| 2002-06-07 | $23.00 | $25.91 | 200 | — | — |
| 2002-06-06 | $23.40 | $26.36 | 900 | — | — |
| 2002-06-05 | $23.00 | $25.91 | 0 | — | — |
| 2002-06-04 | $23.00 | $25.91 | 100 | — | — |
| 2002-06-03 | $23.25 | $26.19 | 3,500 | — | — |
| 2002-05-31 | $23.50 | $26.48 | 1,900 | — | — |
| 2002-05-30 | $23.44 | $26.41 | 700 | — | — |
| 2002-05-29 | $23.29 | $26.24 | 300 | — | — |
| 2002-05-28 | $23.00 | $25.91 | 2,300 | — | — |
| 2002-05-24 | $23.65 | $26.64 | 400 | — | — |
| 2002-05-23 | $23.10 | $26.03 | 0 | — | — |
| 2002-05-22 | $23.10 | $26.03 | 100 | — | — |
| 2002-05-21 | $23.49 | $26.46 | 1,800 | — | — |
| 2002-05-20 | $22.60 | $25.46 | 200 | — | — |
| 2002-05-17 | $22.50 | $25.35 | 1,000 | — | — |
| 2002-05-16 | $22.52 | $25.37 | 700 | — | — |
| 2002-05-15 | $22.74 | $25.62 | 0 | — | — |
| 2002-05-14 | $22.74 | $25.62 | 0 | — | — |
| 2002-05-13 | $22.74 | $25.62 | 1,100 | — | — |
| 2002-05-10 | $22.00 | $24.79 | 0 | — | — |
| 2002-05-09 | $22.00 | $24.79 | 300 | — | — |
| 2002-05-08 | $22.63 | $25.50 | 1,400 | — | — |
| 2002-05-07 | $22.62 | $25.48 | 300 | — | — |
| 2002-05-06 | $22.74 | $25.62 | 2,200 | — | — |
| 2002-05-03 | $22.00 | $24.79 | 1,600 | — | — |
| 2002-05-02 | $21.95 | $24.73 | 800 | — | — |
| 2002-05-01 | $22.32 | $25.15 | 2,100 | — | — |
| 2002-04-30 | $22.57 | $25.43 | 1,400 | — | — |
| 2002-04-29 | $23.00 | $25.91 | 400 | — | — |
| 2002-04-26 | $23.00 | $25.91 | 900 | — | — |
| 2002-04-25 | $23.30 | $26.25 | 400 | — | — |
| 2002-04-24 | $23.30 | $26.25 | 900 | — | — |
| 2002-04-23 | $23.05 | $25.97 | 900 | — | — |
| 2002-04-22 | $23.55 | $26.53 | 700 | — | — |
| 2002-04-19 | $23.50 | $26.48 | 1,000 | — | — |
| 2002-04-18 | $23.75 | $26.76 | 1,500 | — | — |
| 2002-04-17 | $24.25 | $27.32 | 11,000 | — | — |
| 2002-04-16 | $25.25 | $28.45 | 800 | — | — |
| 2002-04-15 | $24.40 | $27.49 | 0 | — | — |
| 2002-04-12 | $24.40 | $27.49 | 2,400 | — | — |
| 2002-04-11 | $24.40 | $27.49 | 1,800 | — | — |
| 2002-04-10 | $25.25 | $28.45 | 900 | — | — |
| 2002-04-09 | $24.40 | $27.49 | 300 | — | — |
| 2002-04-08 | $24.20 | $27.26 | 4,000 | — | — |
| 2002-04-05 | $24.74 | $27.87 | 7,000 | — | — |
| 2002-04-04 | $23.52 | $26.50 | 2,700 | — | — |
| 2002-04-03 | $22.65 | $25.52 | 1,000 | — | — |
| 2002-04-02 | $21.98 | $24.76 | 700 | — | — |
| 2002-04-01 | $21.75 | $24.50 | 1,000 | — | — |
| 2002-03-28 | $22.00 | $24.79 | 100 | — | — |
| 2002-03-27 | $21.55 | $24.28 | 700 | — | — |
| 2002-03-26 | $21.00 | $23.66 | 4,000 | — | — |
| 2002-03-25 | $21.75 | $24.50 | 0 | — | — |
| 2002-03-22 | $21.75 | $24.50 | 500 | — | — |
| 2002-03-21 | $21.05 | $23.72 | 0 | — | — |
| 2002-03-20 | $21.05 | $23.72 | 300 | — | — |
| 2002-03-19 | $21.35 | $24.05 | 100 | — | — |
| 2002-03-18 | $21.15 | $23.83 | 0 | — | — |
| 2002-03-15 | $21.15 | $23.83 | 1,400 | — | — |
| 2002-03-14 | $21.25 | $23.94 | 800 | — | — |
| 2002-03-13 | $21.00 | $23.66 | 200 | — | — |
| 2002-03-12 | $21.00 | $23.49 | 2,100 | — | — |
| 2002-03-11 | $21.00 | $23.49 | 400 | — | — |
| 2002-03-08 | $20.80 | $23.27 | 100 | — | — |
| 2002-03-07 | $21.00 | $23.49 | 600 | — | — |
| 2002-03-06 | $21.00 | $23.49 | 0 | — | — |
| 2002-03-05 | $21.00 | $23.49 | 300 | — | — |
| 2002-03-04 | $20.65 | $23.10 | 400 | — | — |
| 2002-03-01 | $20.67 | $23.12 | 600 | — | — |
| 2002-02-28 | $20.64 | $23.09 | 1,900 | — | — |
| 2002-02-27 | $20.40 | $22.82 | 1,000 | — | — |
| 2002-02-26 | $20.20 | $22.60 | 800 | — | — |
| 2002-02-25 | $20.40 | $22.82 | 600 | — | — |
| 2002-02-22 | $20.01 | $22.38 | 600 | — | — |
| 2002-02-21 | $20.00 | $22.37 | 5,000 | — | — |
| 2002-02-20 | $19.70 | $22.04 | 100 | — | — |
| 2002-02-19 | $19.70 | $22.04 | 0 | — | — |
| 2002-02-15 | $19.70 | $22.04 | 1,100 | — | — |
| 2002-02-14 | $20.00 | $22.37 | 0 | — | — |
| 2002-02-13 | $20.00 | $22.37 | 600 | — | — |
| 2002-02-12 | $19.50 | $21.81 | 1,900 | — | — |
| 2002-02-11 | $19.50 | $21.81 | 300 | — | — |
| 2002-02-08 | $19.50 | $21.81 | 4,500 | — | — |
| 2002-02-07 | $19.50 | $21.81 | 300 | — | — |
| 2002-02-06 | $19.79 | $22.14 | 1,300 | — | — |
| 2002-02-05 | $20.00 | $22.37 | 400 | — | — |
| 2002-02-04 | $19.00 | $21.25 | 15,400 | — | — |
| 2002-02-01 | $20.00 | $22.37 | 1,600 | — | — |
| 2002-01-31 | $20.75 | $23.21 | 12,000 | — | — |
| 2002-01-30 | $19.62 | $21.95 | 400 | — | — |
| 2002-01-29 | $19.75 | $22.09 | 700 | — | — |
| 2002-01-28 | $19.66 | $21.99 | 400 | — | — |
| 2002-01-25 | $20.10 | $22.48 | 0 | — | — |
| 2002-01-24 | $20.10 | $22.48 | 3,000 | — | — |
| 2002-01-23 | $19.75 | $22.09 | 8,500 | — | — |
| 2002-01-22 | $20.25 | $22.65 | 1,200 | — | — |
| 2002-01-18 | $20.11 | $22.49 | 1,000 | — | — |
| 2002-01-17 | $21.20 | $23.71 | 100 | — | — |
| 2002-01-16 | $20.01 | $22.38 | 200 | — | — |
| 2002-01-15 | $20.01 | $22.38 | 0 | — | — |
| 2002-01-14 | $20.01 | $22.38 | 300 | — | — |
| 2002-01-11 | $20.00 | $22.37 | 0 | — | — |
| 2002-01-10 | $20.00 | $22.37 | 3,300 | — | — |
| 2002-01-09 | $19.75 | $22.09 | 0 | — | — |
| 2002-01-08 | $19.75 | $22.09 | 4,200 | — | — |
| 2002-01-07 | $20.80 | $23.27 | 600 | — | — |
| 2002-01-04 | $20.18 | $22.57 | 7,700 | — | — |
| 2002-01-03 | $19.50 | $21.81 | 800 | — | — |
| 2002-01-02 | $19.08 | $21.34 | 200 | — | — |