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
- 1987-06-26 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 | $28.26 | $41.83 | 34,400 | — | — |
| 2002-12-30 | $28.26 | $41.83 | 12,600 | — | — |
| 2002-12-27 | $28.44 | $42.10 | 13,900 | — | — |
| 2002-12-26 | $28.88 | $42.75 | 27,300 | — | — |
| 2002-12-24 | $29.62 | $43.85 | 2,300 | — | — |
| 2002-12-23 | $29.50 | $43.67 | 29,300 | — | — |
| 2002-12-20 | $29.33 | $43.42 | 47,900 | — | — |
| 2002-12-19 | $29.38 | $43.49 | 19,200 | — | — |
| 2002-12-18 | $29.10 | $43.08 | 28,600 | — | — |
| 2002-12-17 | $29.27 | $43.33 | 36,400 | — | — |
| 2002-12-16 | $29.33 | $43.42 | 24,400 | — | — |
| 2002-12-13 | $29.01 | $42.94 | 6,400 | — | — |
| 2002-12-12 | $29.35 | $43.45 | 16,000 | — | — |
| 2002-12-11 | $29.20 | $43.22 | 17,200 | — | — |
| 2002-12-10 | $29.00 | $42.93 | 28,700 | — | — |
| 2002-12-09 | $28.91 | $42.79 | 27,200 | — | — |
| 2002-12-06 | $29.47 | $43.62 | 32,800 | — | — |
| 2002-12-05 | $29.99 | $44.39 | 10,300 | — | — |
| 2002-12-04 | $29.77 | $44.07 | 23,500 | — | — |
| 2002-12-03 | $29.50 | $43.67 | 52,100 | — | — |
| 2002-12-02 | $29.99 | $44.39 | 39,000 | — | — |
| 2002-11-29 | $29.99 | $44.39 | 16,100 | — | — |
| 2002-11-27 | $30.20 | $44.70 | 29,900 | — | — |
| 2002-11-26 | $30.19 | $44.69 | 35,000 | — | — |
| 2002-11-25 | $30.16 | $44.64 | 107,000 | — | — |
| 2002-11-22 | $29.97 | $44.36 | 42,800 | — | — |
| 2002-11-21 | $29.78 | $44.08 | 40,100 | — | — |
| 2002-11-20 | $29.45 | $43.59 | 81,800 | — | — |
| 2002-11-19 | $28.80 | $42.63 | 28,900 | — | — |
| 2002-11-18 | $28.75 | $42.56 | 32,300 | — | — |
| 2002-11-15 | $28.80 | $42.63 | 66,500 | — | — |
| 2002-11-14 | $28.70 | $42.48 | 81,000 | — | — |
| 2002-11-13 | $28.49 | $42.17 | 43,400 | — | — |
| 2002-11-12 | $28.49 | $42.17 | 63,600 | — | — |
| 2002-11-11 | $27.95 | $41.37 | 30,300 | — | — |
| 2002-11-08 | $28.10 | $41.60 | 47,600 | — | — |
| 2002-11-07 | $28.02 | $41.48 | 25,000 | — | — |
| 2002-11-06 | $28.41 | $42.05 | 21,500 | — | — |
| 2002-11-05 | $28.80 | $42.63 | 27,400 | — | — |
| 2002-11-04 | $28.24 | $41.80 | 57,600 | — | — |
| 2002-11-01 | $28.83 | $42.68 | 55,400 | — | — |
| 2002-10-31 | $28.11 | $41.61 | 62,900 | — | — |
| 2002-10-30 | $28.07 | $41.55 | 130,700 | — | — |
| 2002-10-29 | $27.57 | $40.81 | 47,800 | — | — |
| 2002-10-28 | $26.95 | $39.89 | 35,800 | — | — |
| 2002-10-25 | $27.00 | $39.97 | 55,100 | — | — |
| 2002-10-24 | $26.49 | $39.21 | 51,000 | — | — |
| 2002-10-23 | $26.85 | $39.75 | 52,300 | — | — |
| 2002-10-22 | $27.00 | $39.97 | 85,400 | — | — |
| 2002-10-21 | $26.41 | $39.09 | 81,300 | — | — |
| 2002-10-18 | $26.22 | $38.81 | 35,800 | — | — |
| 2002-10-17 | $26.15 | $38.71 | 64,400 | — | — |
| 2002-10-16 | $25.90 | $38.34 | 55,100 | — | — |
| 2002-10-15 | $25.75 | $38.12 | 106,500 | — | — |
| 2002-10-14 | $24.94 | $36.92 | 31,000 | — | — |
| 2002-10-11 | $23.95 | $35.45 | 45,600 | — | — |
| 2002-10-10 | $22.29 | $32.77 | 35,500 | — | — |
| 2002-10-09 | $22.44 | $32.99 | 51,500 | — | — |
| 2002-10-08 | $22.70 | $33.38 | 119,200 | — | — |
| 2002-10-07 | $23.61 | $34.71 | 30,600 | — | — |
| 2002-10-04 | $25.36 | $37.29 | 25,200 | — | — |
| 2002-10-03 | $25.50 | $37.49 | 26,300 | — | — |
| 2002-10-02 | $26.00 | $38.23 | 58,300 | — | — |
| 2002-10-01 | $26.20 | $38.52 | 37,100 | — | — |
| 2002-09-30 | $25.74 | $37.85 | 40,400 | — | — |
| 2002-09-27 | $25.88 | $38.05 | 38,700 | — | — |
| 2002-09-26 | $26.13 | $38.42 | 54,700 | — | — |
| 2002-09-25 | $25.99 | $38.21 | 39,700 | — | — |
| 2002-09-24 | $25.72 | $37.82 | 35,000 | — | — |
| 2002-09-23 | $25.30 | $37.20 | 27,900 | — | — |
| 2002-09-20 | $25.42 | $37.38 | 83,000 | — | — |
| 2002-09-19 | $25.17 | $37.01 | 56,800 | — | — |
| 2002-09-18 | $25.66 | $37.73 | 66,700 | — | — |
| 2002-09-17 | $26.00 | $38.23 | 54,500 | — | — |
| 2002-09-16 | $25.52 | $37.52 | 55,600 | — | — |
| 2002-09-13 | $25.52 | $37.52 | 28,600 | — | — |
| 2002-09-12 | $25.63 | $37.68 | 68,500 | — | — |
| 2002-09-11 | $25.30 | $37.20 | 16,000 | — | — |
| 2002-09-10 | $25.25 | $37.13 | 45,500 | — | — |
| 2002-09-09 | $25.49 | $37.48 | 30,600 | — | — |
| 2002-09-06 | $25.35 | $37.27 | 33,200 | — | — |
| 2002-09-05 | $25.00 | $36.76 | 63,300 | — | — |
| 2002-09-04 | $25.55 | $37.57 | 39,400 | — | — |
| 2002-09-03 | $24.27 | $35.68 | 84,800 | — | — |
| 2002-08-30 | $26.15 | $38.45 | 26,700 | — | — |
| 2002-08-29 | $26.15 | $38.45 | 81,600 | — | — |
| 2002-08-28 | $24.50 | $36.02 | 123,500 | — | — |
| 2002-08-27 | $26.22 | $38.55 | 44,700 | — | — |
| 2002-08-26 | $26.59 | $39.10 | 70,900 | — | — |
| 2002-08-23 | $25.78 | $37.90 | 39,800 | — | — |
| 2002-08-22 | $26.41 | $38.83 | 21,200 | — | — |
| 2002-08-21 | $26.60 | $39.11 | 69,000 | — | — |
| 2002-08-20 | $25.98 | $38.20 | 139,900 | — | — |
| 2002-08-19 | $28.04 | $41.23 | 140,200 | — | — |
| 2002-08-16 | $27.40 | $40.29 | 56,700 | — | — |
| 2002-08-15 | $26.48 | $38.93 | 91,600 | — | — |
| 2002-08-14 | $26.31 | $38.68 | 73,300 | — | — |
| 2002-08-13 | $25.43 | $37.39 | 45,700 | — | — |
| 2002-08-12 | $26.44 | $38.87 | 24,200 | — | — |
| 2002-08-09 | $26.10 | $38.38 | 98,400 | — | — |
| 2002-08-08 | $26.45 | $38.89 | 71,600 | — | — |
| 2002-08-07 | $26.18 | $38.49 | 154,700 | — | — |
| 2002-08-06 | $26.35 | $38.74 | 197,800 | — | — |
| 2002-08-05 | $25.95 | $38.15 | 114,800 | — | — |
| 2002-08-02 | $25.60 | $37.64 | 145,100 | — | — |
| 2002-08-01 | $25.53 | $37.54 | 106,700 | — | — |
| 2002-07-31 | $24.90 | $36.61 | 114,500 | — | — |
| 2002-07-30 | $25.51 | $37.51 | 262,400 | — | — |
| 2002-07-29 | $24.04 | $35.35 | 104,800 | — | — |
| 2002-07-26 | $23.72 | $34.88 | 60,300 | — | — |
| 2002-07-25 | $23.50 | $34.55 | 81,200 | — | — |
| 2002-07-24 | $23.30 | $34.26 | 102,300 | — | — |
| 2002-07-23 | $20.79 | $30.57 | 94,500 | — | — |
| 2002-07-22 | $22.38 | $32.91 | 53,300 | — | — |
| 2002-07-19 | $23.06 | $33.91 | 31,800 | — | — |
| 2002-07-18 | $23.55 | $34.63 | 42,400 | — | — |
| 2002-07-17 | $23.94 | $35.20 | 120,100 | — | — |
| 2002-07-16 | $23.30 | $34.26 | 85,800 | — | — |
| 2002-07-15 | $23.15 | $34.04 | 90,800 | — | — |
| 2002-07-12 | $23.76 | $34.93 | 60,300 | — | — |
| 2002-07-11 | $23.58 | $34.45 | 40,900 | — | — |
| 2002-07-10 | $24.00 | $35.06 | 44,900 | — | — |
| 2002-07-09 | $23.90 | $34.92 | 52,100 | — | — |
| 2002-07-08 | $23.21 | $33.91 | 67,100 | — | — |
| 2002-07-05 | $23.77 | $34.73 | 29,500 | — | — |
| 2002-07-03 | $23.89 | $34.90 | 51,200 | — | — |
| 2002-07-02 | $23.58 | $34.45 | 57,400 | — | — |
| 2002-07-01 | $23.26 | $33.98 | 63,900 | — | — |
| 2002-06-28 | $23.41 | $34.20 | 286,100 | — | — |
| 2002-06-27 | $21.60 | $31.56 | 195,300 | — | — |
| 2002-06-26 | $19.50 | $28.49 | 138,700 | — | — |
| 2002-06-25 | $19.05 | $27.83 | 62,400 | — | — |
| 2002-06-24 | $19.11 | $27.92 | 49,200 | — | — |
| 2002-06-21 | $19.43 | $28.39 | 66,200 | — | — |
| 2002-06-20 | $18.25 | $26.66 | 43,200 | — | — |
| 2002-06-19 | $17.25 | $25.20 | 43,400 | — | — |
| 2002-06-18 | $17.30 | $25.27 | 20,600 | — | — |
| 2002-06-17 | $17.29 | $25.26 | 45,200 | — | — |
| 2002-06-14 | $16.61 | $24.27 | 127,000 | — | — |
| 2002-06-13 | $17.65 | $25.79 | 41,700 | — | — |
| 2002-06-12 | $18.50 | $27.03 | 85,800 | — | — |
| 2002-06-11 | $18.40 | $26.88 | 19,600 | — | — |
| 2002-06-10 | $18.58 | $27.14 | 5,700 | — | — |
| 2002-06-07 | $18.48 | $27.00 | 11,700 | — | — |
| 2002-06-06 | $18.13 | $26.49 | 26,200 | — | — |
| 2002-06-05 | $19.00 | $27.76 | 27,500 | — | — |
| 2002-06-04 | $18.90 | $27.61 | 66,600 | — | — |
| 2002-06-03 | $18.45 | $26.95 | 35,100 | — | — |
| 2002-05-31 | $18.55 | $27.10 | 83,000 | — | — |
| 2002-05-30 | $18.30 | $26.74 | 53,700 | — | — |
| 2002-05-29 | $18.15 | $26.52 | 24,200 | — | — |
| 2002-05-28 | $18.45 | $26.95 | 70,600 | — | — |
| 2002-05-24 | $18.40 | $26.88 | 26,700 | — | — |
| 2002-05-23 | $18.61 | $27.19 | 43,900 | — | — |
| 2002-05-22 | $18.48 | $27.00 | 57,500 | — | — |
| 2002-05-21 | $18.74 | $27.38 | 25,700 | — | — |
| 2002-05-20 | $18.68 | $27.29 | 11,900 | — | — |
| 2002-05-17 | $18.80 | $27.47 | 15,200 | — | — |
| 2002-05-16 | $18.75 | $27.39 | 83,600 | — | — |
| 2002-05-15 | $19.15 | $27.98 | 38,400 | — | — |
| 2002-05-14 | $18.89 | $27.60 | 24,800 | — | — |
| 2002-05-13 | $18.89 | $27.60 | 17,800 | — | — |
| 2002-05-10 | $18.56 | $27.12 | 44,000 | — | — |
| 2002-05-09 | $19.00 | $27.76 | 11,800 | — | — |
| 2002-05-08 | $19.40 | $28.34 | 24,200 | — | — |
| 2002-05-07 | $19.20 | $28.05 | 14,700 | — | — |
| 2002-05-06 | $18.82 | $27.50 | 10,200 | — | — |
| 2002-05-03 | $19.03 | $27.80 | 8,900 | — | — |
| 2002-05-02 | $19.20 | $28.05 | 27,900 | — | — |
| 2002-05-01 | $19.06 | $27.85 | 38,200 | — | — |
| 2002-04-30 | $19.20 | $28.05 | 39,800 | — | — |
| 2002-04-29 | $18.43 | $26.93 | 13,600 | — | — |
| 2002-04-26 | $18.48 | $27.00 | 18,400 | — | — |
| 2002-04-25 | $18.61 | $27.19 | 26,500 | — | — |
| 2002-04-24 | $18.08 | $26.41 | 33,300 | — | — |
| 2002-04-23 | $18.20 | $26.59 | 5,400 | — | — |
| 2002-04-22 | $17.95 | $26.22 | 8,400 | — | — |
| 2002-04-19 | $18.10 | $26.44 | 16,400 | — | — |
| 2002-04-18 | $18.20 | $26.59 | 10,800 | — | — |
| 2002-04-17 | $18.26 | $26.68 | 20,700 | — | — |
| 2002-04-16 | $18.52 | $27.06 | 21,800 | — | — |
| 2002-04-15 | $18.42 | $26.91 | 34,500 | — | — |
| 2002-04-12 | $18.96 | $27.70 | 81,200 | — | — |
| 2002-04-11 | $17.40 | $25.42 | 58,300 | — | — |
| 2002-04-10 | $17.24 | $25.19 | 21,600 | — | — |
| 2002-04-09 | $16.22 | $23.70 | 36,900 | — | — |
| 2002-04-08 | $16.15 | $23.59 | 22,500 | — | — |
| 2002-04-05 | $15.70 | $22.94 | 22,100 | — | — |
| 2002-04-04 | $15.40 | $22.50 | 10,800 | — | — |
| 2002-04-03 | $15.40 | $22.50 | 9,200 | — | — |
| 2002-04-02 | $15.35 | $22.43 | 8,900 | — | — |
| 2002-04-01 | $15.62 | $22.82 | 28,600 | — | — |
| 2002-03-28 | $15.35 | $22.43 | 24,900 | — | — |
| 2002-03-27 | $16.00 | $23.38 | 15,600 | — | — |
| 2002-03-26 | $16.00 | $23.38 | 13,000 | — | — |
| 2002-03-25 | $15.65 | $22.86 | 8,200 | — | — |
| 2002-03-22 | $15.53 | $22.69 | 31,100 | — | — |
| 2002-03-21 | $15.42 | $22.53 | 28,300 | — | — |
| 2002-03-20 | $15.20 | $22.21 | 12,400 | — | — |
| 2002-03-19 | $15.50 | $22.64 | 40,100 | — | — |
| 2002-03-18 | $15.40 | $22.50 | 13,100 | — | — |
| 2002-03-15 | $15.60 | $22.79 | 30,400 | — | — |
| 2002-03-14 | $15.62 | $22.82 | 6,000 | — | — |
| 2002-03-13 | $15.50 | $22.64 | 4,700 | — | — |
| 2002-03-12 | $15.75 | $23.01 | 9,800 | — | — |
| 2002-03-11 | $15.72 | $22.97 | 9,200 | — | — |
| 2002-03-08 | $15.01 | $21.93 | 24,900 | — | — |
| 2002-03-07 | $14.97 | $21.87 | 4,500 | — | — |
| 2002-03-06 | $14.94 | $21.83 | 10,700 | — | — |
| 2002-03-05 | $14.57 | $21.29 | 14,100 | — | — |
| 2002-03-04 | $14.09 | $20.58 | 45,700 | — | — |
| 2002-03-01 | $16.05 | $23.45 | 52,300 | — | — |
| 2002-02-28 | $15.75 | $23.01 | 46,400 | — | — |
| 2002-02-27 | $15.49 | $22.63 | 67,600 | — | — |
| 2002-02-26 | $14.25 | $20.82 | 39,900 | — | — |
| 2002-02-25 | $14.00 | $20.45 | 27,100 | — | — |
| 2002-02-22 | $13.97 | $20.41 | 14,600 | — | — |
| 2002-02-21 | $13.44 | $19.64 | 21,600 | — | — |
| 2002-02-20 | $14.10 | $20.60 | 11,000 | — | — |
| 2002-02-19 | $13.11 | $19.15 | 11,600 | — | — |
| 2002-02-15 | $13.45 | $19.65 | 18,700 | — | — |
| 2002-02-14 | $13.27 | $19.39 | 20,700 | — | — |
| 2002-02-13 | $13.60 | $19.87 | 10,400 | — | — |
| 2002-02-12 | $13.19 | $19.27 | 8,100 | — | — |
| 2002-02-11 | $13.42 | $19.61 | 4,700 | — | — |
| 2002-02-08 | $13.50 | $19.72 | 19,300 | — | — |
| 2002-02-07 | $13.41 | $19.59 | 4,400 | — | — |
| 2002-02-06 | $13.40 | $19.58 | 28,600 | — | — |
| 2002-02-05 | $13.92 | $20.34 | 3,600 | — | — |
| 2002-02-04 | $13.78 | $20.13 | 15,200 | — | — |
| 2002-02-01 | $13.78 | $20.13 | 13,000 | — | — |
| 2002-01-31 | $14.00 | $20.45 | 30,200 | — | — |
| 2002-01-30 | $13.88 | $20.28 | 16,000 | — | — |
| 2002-01-29 | $13.80 | $20.16 | 28,000 | — | — |
| 2002-01-28 | $14.00 | $20.45 | 40,100 | — | — |
| 2002-01-25 | $14.02 | $20.48 | 38,600 | — | — |
| 2002-01-24 | $14.09 | $20.58 | 56,100 | — | — |
| 2002-01-23 | $13.40 | $19.58 | 34,800 | — | — |
| 2002-01-22 | $12.85 | $18.77 | 55,400 | — | — |
| 2002-01-18 | $13.00 | $18.99 | 15,600 | — | — |
| 2002-01-17 | $13.45 | $19.65 | 7,400 | — | — |
| 2002-01-16 | $13.35 | $19.50 | 18,200 | — | — |
| 2002-01-15 | $14.00 | $20.45 | 9,900 | — | — |
| 2002-01-14 | $13.09 | $19.12 | 31,800 | — | — |
| 2002-01-11 | $13.00 | $18.99 | 13,700 | — | — |
| 2002-01-10 | $13.30 | $19.43 | 6,500 | — | — |
| 2002-01-09 | $13.00 | $18.99 | 33,400 | — | — |
| 2002-01-08 | $14.00 | $20.45 | 18,600 | — | — |
| 2002-01-07 | $13.25 | $19.36 | 45,300 | — | — |
| 2002-01-04 | $13.01 | $19.01 | 50,500 | — | — |
| 2002-01-03 | $12.75 | $18.63 | 14,300 | — | — |
| 2002-01-02 | $12.46 | $18.20 | 39,400 | — | — |