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
- 1987-07-23 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 | $19.59 | $19.59 | 202,100 | — | — |
| 2002-12-30 | $18.99 | $18.99 | 83,600 | — | — |
| 2002-12-27 | $19.31 | $19.31 | 85,900 | — | — |
| 2002-12-26 | $19.29 | $19.29 | 57,100 | — | — |
| 2002-12-24 | $19.29 | $19.29 | 19,700 | — | — |
| 2002-12-23 | $19.39 | $19.39 | 131,000 | — | — |
| 2002-12-20 | $19.09 | $19.09 | 164,100 | — | — |
| 2002-12-19 | $19.09 | $19.09 | 74,000 | — | — |
| 2002-12-18 | $19.14 | $19.14 | 128,200 | — | — |
| 2002-12-17 | $19.13 | $19.13 | 189,900 | — | — |
| 2002-12-16 | $18.88 | $18.88 | 153,800 | — | — |
| 2002-12-13 | $18.34 | $18.34 | 257,000 | — | — |
| 2002-12-12 | $18.64 | $18.64 | 104,700 | — | — |
| 2002-12-11 | $18.62 | $18.62 | 68,500 | — | — |
| 2002-12-10 | $18.84 | $18.84 | 231,500 | — | — |
| 2002-12-09 | $18.10 | $18.10 | 256,600 | — | — |
| 2002-12-06 | $18.93 | $18.93 | 104,400 | — | — |
| 2002-12-05 | $19.00 | $19.00 | 74,700 | — | — |
| 2002-12-04 | $19.24 | $19.24 | 111,500 | — | — |
| 2002-12-03 | $19.16 | $19.16 | 97,700 | — | — |
| 2002-12-02 | $19.24 | $19.24 | 107,400 | — | — |
| 2002-11-29 | $19.04 | $19.04 | 47,100 | — | — |
| 2002-11-27 | $19.57 | $19.57 | 87,600 | — | — |
| 2002-11-26 | $19.33 | $19.33 | 201,400 | — | — |
| 2002-11-25 | $19.73 | $19.73 | 166,300 | — | — |
| 2002-11-22 | $19.25 | $19.25 | 207,100 | — | — |
| 2002-11-21 | $19.69 | $19.69 | 143,000 | — | — |
| 2002-11-20 | $19.95 | $19.95 | 176,600 | — | — |
| 2002-11-19 | $19.43 | $19.43 | 129,700 | — | — |
| 2002-11-18 | $19.95 | $19.95 | 196,700 | — | — |
| 2002-11-15 | $19.72 | $19.72 | 90,400 | — | — |
| 2002-11-14 | $20.44 | $20.44 | 133,300 | — | — |
| 2002-11-13 | $19.82 | $19.82 | 84,900 | — | — |
| 2002-11-12 | $19.30 | $19.30 | 138,900 | — | — |
| 2002-11-11 | $19.01 | $19.01 | 78,700 | — | — |
| 2002-11-08 | $19.52 | $19.52 | 100,200 | — | — |
| 2002-11-07 | $19.99 | $19.99 | 147,100 | — | — |
| 2002-11-06 | $19.97 | $19.97 | 221,300 | — | — |
| 2002-11-05 | $20.00 | $20.00 | 182,000 | — | — |
| 2002-11-04 | $20.09 | $20.09 | 261,200 | — | — |
| 2002-11-01 | $20.23 | $20.23 | 152,100 | — | — |
| 2002-10-31 | $19.58 | $19.58 | 110,000 | — | — |
| 2002-10-30 | $20.07 | $20.07 | 89,700 | — | — |
| 2002-10-29 | $19.67 | $19.67 | 107,200 | — | — |
| 2002-10-28 | $19.55 | $19.55 | 131,500 | — | — |
| 2002-10-25 | $19.48 | $19.48 | 308,500 | — | — |
| 2002-10-24 | $19.22 | $19.22 | 402,600 | — | — |
| 2002-10-23 | $19.26 | $19.26 | 373,200 | — | — |
| 2002-10-22 | $18.30 | $18.30 | 136,900 | — | — |
| 2002-10-21 | $18.46 | $18.46 | 199,800 | — | — |
| 2002-10-18 | $18.63 | $18.63 | 248,500 | — | — |
| 2002-10-17 | $18.78 | $18.78 | 447,600 | — | — |
| 2002-10-16 | $20.49 | $20.49 | 161,900 | — | — |
| 2002-10-15 | $20.73 | $20.73 | 227,500 | — | — |
| 2002-10-14 | $20.56 | $20.56 | 298,700 | — | — |
| 2002-10-11 | $20.94 | $20.94 | 211,300 | — | — |
| 2002-10-10 | $20.27 | $20.27 | 110,500 | — | — |
| 2002-10-09 | $19.88 | $19.88 | 156,900 | — | — |
| 2002-10-08 | $20.69 | $20.69 | 170,400 | — | — |
| 2002-10-07 | $20.86 | $20.86 | 67,700 | — | — |
| 2002-10-04 | $20.84 | $20.84 | 96,600 | — | — |
| 2002-10-03 | $20.72 | $20.72 | 92,100 | — | — |
| 2002-10-02 | $21.52 | $21.52 | 176,100 | — | — |
| 2002-10-01 | $21.23 | $21.23 | 262,400 | — | — |
| 2002-09-30 | $20.15 | $20.15 | 155,000 | — | — |
| 2002-09-27 | $19.91 | $19.91 | 137,800 | — | — |
| 2002-09-26 | $20.42 | $20.42 | 126,700 | — | — |
| 2002-09-25 | $19.86 | $19.86 | 109,400 | — | — |
| 2002-09-24 | $19.13 | $19.13 | 160,500 | — | — |
| 2002-09-23 | $18.68 | $18.68 | 224,600 | — | — |
| 2002-09-20 | $20.14 | $20.14 | 165,600 | — | — |
| 2002-09-19 | $19.90 | $19.90 | 93,700 | — | — |
| 2002-09-18 | $20.40 | $20.40 | 56,200 | — | — |
| 2002-09-17 | $20.36 | $20.36 | 89,500 | — | — |
| 2002-09-16 | $20.40 | $20.40 | 108,700 | — | — |
| 2002-09-13 | $20.54 | $20.54 | 125,000 | — | — |
| 2002-09-12 | $20.00 | $20.00 | 57,200 | — | — |
| 2002-09-11 | $20.10 | $20.10 | 112,600 | — | — |
| 2002-09-10 | $20.02 | $20.02 | 128,200 | — | — |
| 2002-09-09 | $19.95 | $19.95 | 97,100 | — | — |
| 2002-09-06 | $20.08 | $20.08 | 86,900 | — | — |
| 2002-09-05 | $19.30 | $19.30 | 121,400 | — | — |
| 2002-09-04 | $19.30 | $19.30 | 75,200 | — | — |
| 2002-09-03 | $18.53 | $18.53 | 157,600 | — | — |
| 2002-08-30 | $19.02 | $19.02 | 273,900 | — | — |
| 2002-08-29 | $19.25 | $19.25 | 161,500 | — | — |
| 2002-08-28 | $19.04 | $19.04 | 78,200 | — | — |
| 2002-08-27 | $19.35 | $19.35 | 204,900 | — | — |
| 2002-08-26 | $19.76 | $19.76 | 114,000 | — | — |
| 2002-08-23 | $19.10 | $19.10 | 227,700 | — | — |
| 2002-08-22 | $20.44 | $20.44 | 252,100 | — | — |
| 2002-08-21 | $20.70 | $20.70 | 132,800 | — | — |
| 2002-08-20 | $20.45 | $20.45 | 218,900 | — | — |
| 2002-08-19 | $19.74 | $19.74 | 178,900 | — | — |
| 2002-08-16 | $19.27 | $19.27 | 106,700 | — | — |
| 2002-08-15 | $18.42 | $18.42 | 71,300 | — | — |
| 2002-08-14 | $18.45 | $18.45 | 124,300 | — | — |
| 2002-08-13 | $18.04 | $18.04 | 113,100 | — | — |
| 2002-08-12 | $18.53 | $18.53 | 64,100 | — | — |
| 2002-08-09 | $18.24 | $18.24 | 124,300 | — | — |
| 2002-08-08 | $18.46 | $18.46 | 285,600 | — | — |
| 2002-08-07 | $17.98 | $17.98 | 137,800 | — | — |
| 2002-08-06 | $17.91 | $17.91 | 128,600 | — | — |
| 2002-08-05 | $17.20 | $17.20 | 246,800 | — | — |
| 2002-08-02 | $18.20 | $18.20 | 108,400 | — | — |
| 2002-08-01 | $18.00 | $18.00 | 103,400 | — | — |
| 2002-07-31 | $18.25 | $18.25 | 254,700 | — | — |
| 2002-07-30 | $18.28 | $18.28 | 173,200 | — | — |
| 2002-07-29 | $18.40 | $18.40 | 176,300 | — | — |
| 2002-07-26 | $18.27 | $18.27 | 64,100 | — | — |
| 2002-07-25 | $17.06 | $17.06 | 230,100 | — | — |
| 2002-07-24 | $16.95 | $16.95 | 410,300 | — | — |
| 2002-07-23 | $15.60 | $15.60 | 341,100 | — | — |
| 2002-07-22 | $16.35 | $16.35 | 335,100 | — | — |
| 2002-07-19 | $17.00 | $17.00 | 318,500 | — | — |
| 2002-07-18 | $17.26 | $17.26 | 343,200 | — | — |
| 2002-07-17 | $18.02 | $18.02 | 205,200 | — | — |
| 2002-07-16 | $18.69 | $18.69 | 517,000 | — | — |
| 2002-07-15 | $19.97 | $19.97 | 308,400 | — | — |
| 2002-07-12 | $19.75 | $19.75 | 1,004,500 | — | — |
| 2002-07-11 | $17.99 | $17.99 | 1,463,200 | — | — |
| 2002-07-10 | $19.90 | $19.90 | 119,900 | — | — |
| 2002-07-09 | $21.13 | $21.13 | 219,500 | — | — |
| 2002-07-08 | $21.30 | $21.30 | 84,100 | — | — |
| 2002-07-05 | $22.06 | $22.06 | 44,600 | — | — |
| 2002-07-03 | $21.43 | $21.43 | 101,900 | — | — |
| 2002-07-02 | $21.58 | $21.58 | 162,200 | — | — |
| 2002-07-01 | $22.72 | $22.72 | 184,500 | — | — |
| 2002-06-28 | $22.33 | $22.33 | 329,600 | — | — |
| 2002-06-27 | $22.25 | $22.25 | 174,800 | — | — |
| 2002-06-26 | $22.43 | $22.43 | 232,400 | — | — |
| 2002-06-25 | $22.73 | $22.73 | 160,000 | — | — |
| 2002-06-24 | $23.64 | $23.64 | 202,000 | — | — |
| 2002-06-21 | $23.62 | $23.62 | 241,900 | — | — |
| 2002-06-20 | $23.58 | $23.58 | 182,400 | — | — |
| 2002-06-19 | $23.61 | $23.61 | 341,900 | — | — |
| 2002-06-18 | $23.39 | $23.39 | 218,600 | — | — |
| 2002-06-17 | $23.16 | $23.16 | 379,700 | — | — |
| 2002-06-14 | $23.79 | $23.79 | 248,600 | — | — |
| 2002-06-13 | $22.83 | $22.83 | 117,200 | — | — |
| 2002-06-12 | $23.00 | $23.00 | 281,400 | — | — |
| 2002-06-11 | $23.10 | $23.10 | 218,700 | — | — |
| 2002-06-10 | $23.52 | $23.52 | 186,000 | — | — |
| 2002-06-07 | $23.44 | $23.44 | 141,400 | — | — |
| 2002-06-06 | $23.62 | $23.62 | 565,800 | — | — |
| 2002-06-05 | $23.63 | $23.63 | 204,400 | — | — |
| 2002-06-04 | $24.05 | $24.05 | 238,100 | — | — |
| 2002-06-03 | $23.69 | $23.69 | 300,400 | — | — |
| 2002-05-31 | $23.74 | $23.74 | 339,600 | — | — |
| 2002-05-30 | $24.45 | $24.45 | 246,000 | — | — |
| 2002-05-29 | $24.40 | $24.40 | 177,000 | — | — |
| 2002-05-28 | $24.80 | $24.80 | 225,200 | — | — |
| 2002-05-24 | $24.40 | $24.40 | 270,800 | — | — |
| 2002-05-23 | $24.72 | $24.72 | 3,041,100 | — | — |
| 2002-05-22 | $24.97 | $24.97 | 269,200 | — | — |
| 2002-05-21 | $24.77 | $24.77 | 69,900 | — | — |
| 2002-05-20 | $25.65 | $25.65 | 97,900 | — | — |
| 2002-05-17 | $25.65 | $25.65 | 94,900 | — | — |
| 2002-05-16 | $25.95 | $25.95 | 94,700 | — | — |
| 2002-05-15 | $26.00 | $26.00 | 189,600 | — | — |
| 2002-05-14 | $25.89 | $25.89 | 89,000 | — | — |
| 2002-05-13 | $25.59 | $25.59 | 67,700 | — | — |
| 2002-05-10 | $25.42 | $25.42 | 100,900 | — | — |
| 2002-05-09 | $25.85 | $25.85 | 131,900 | — | — |
| 2002-05-08 | $26.00 | $26.00 | 97,000 | — | — |
| 2002-05-07 | $26.19 | $26.19 | 88,800 | — | — |
| 2002-05-06 | $26.29 | $26.29 | 157,200 | — | — |
| 2002-05-03 | $25.90 | $25.90 | 190,300 | — | — |
| 2002-05-02 | $25.60 | $25.60 | 194,300 | — | — |
| 2002-05-01 | $25.90 | $25.90 | 291,200 | — | — |
| 2002-04-30 | $27.00 | $27.00 | 319,800 | — | — |
| 2002-04-29 | $25.49 | $25.49 | 107,500 | — | — |
| 2002-04-26 | $25.50 | $25.50 | 111,400 | — | — |
| 2002-04-25 | $25.50 | $25.50 | 229,400 | — | — |
| 2002-04-24 | $25.11 | $25.11 | 100,800 | — | — |
| 2002-04-23 | $25.55 | $25.55 | 146,900 | — | — |
| 2002-04-22 | $25.40 | $25.40 | 75,400 | — | — |
| 2002-04-19 | $25.45 | $25.45 | 184,500 | — | — |
| 2002-04-18 | $25.75 | $25.75 | 97,300 | — | — |
| 2002-04-17 | $25.20 | $25.20 | 245,700 | — | — |
| 2002-04-16 | $25.85 | $25.85 | 181,800 | — | — |
| 2002-04-15 | $25.59 | $25.59 | 92,500 | — | — |
| 2002-04-12 | $25.55 | $25.55 | 118,100 | — | — |
| 2002-04-11 | $25.80 | $25.80 | 186,200 | — | — |
| 2002-04-10 | $26.08 | $26.08 | 91,100 | — | — |
| 2002-04-09 | $25.07 | $25.07 | 59,100 | — | — |
| 2002-04-08 | $24.11 | $24.11 | 91,300 | — | — |
| 2002-04-05 | $24.18 | $24.18 | 39,800 | — | — |
| 2002-04-04 | $24.69 | $24.69 | 64,700 | — | — |
| 2002-04-03 | $24.52 | $24.52 | 56,300 | — | — |
| 2002-04-02 | $24.66 | $24.66 | 97,400 | — | — |
| 2002-04-01 | $24.85 | $24.85 | 112,000 | — | — |
| 2002-03-28 | $25.00 | $25.00 | 252,500 | — | — |
| 2002-03-27 | $24.96 | $24.96 | 128,600 | — | — |
| 2002-03-26 | $24.23 | $24.23 | 89,500 | — | — |
| 2002-03-25 | $24.25 | $24.25 | 165,300 | — | — |
| 2002-03-22 | $24.45 | $24.45 | 165,200 | — | — |
| 2002-03-21 | $24.28 | $24.28 | 213,300 | — | — |
| 2002-03-20 | $24.15 | $24.15 | 121,100 | — | — |
| 2002-03-19 | $24.56 | $24.56 | 221,300 | — | — |
| 2002-03-18 | $24.50 | $24.50 | 323,700 | — | — |
| 2002-03-15 | $24.46 | $24.46 | 261,000 | — | — |
| 2002-03-14 | $24.04 | $24.04 | 279,300 | — | — |
| 2002-03-13 | $23.75 | $23.75 | 132,400 | — | — |
| 2002-03-12 | $23.15 | $23.15 | 142,200 | — | — |
| 2002-03-11 | $22.45 | $22.45 | 141,700 | — | — |
| 2002-03-08 | $22.49 | $22.49 | 114,400 | — | — |
| 2002-03-07 | $22.25 | $22.25 | 186,300 | — | — |
| 2002-03-06 | $22.42 | $22.42 | 262,100 | — | — |
| 2002-03-05 | $21.90 | $21.90 | 167,000 | — | — |
| 2002-03-04 | $21.83 | $21.83 | 207,800 | — | — |
| 2002-03-01 | $22.00 | $22.00 | 174,800 | — | — |
| 2002-02-28 | $20.61 | $20.61 | 108,600 | — | — |
| 2002-02-27 | $20.70 | $20.70 | 95,800 | — | — |
| 2002-02-26 | $20.57 | $20.57 | 170,600 | — | — |
| 2002-02-25 | $20.06 | $20.06 | 84,100 | — | — |
| 2002-02-22 | $20.34 | $20.34 | 88,200 | — | — |
| 2002-02-21 | $20.05 | $20.05 | 86,300 | — | — |
| 2002-02-20 | $20.73 | $20.73 | 147,100 | — | — |
| 2002-02-19 | $20.00 | $20.00 | 39,300 | — | — |
| 2002-02-15 | $20.20 | $20.20 | 96,600 | — | — |
| 2002-02-14 | $19.63 | $19.63 | 362,100 | — | — |
| 2002-02-13 | $20.00 | $20.00 | 183,100 | — | — |
| 2002-02-12 | $19.96 | $19.96 | 121,200 | — | — |
| 2002-02-11 | $19.73 | $19.73 | 119,400 | — | — |
| 2002-02-08 | $19.73 | $19.73 | 148,200 | — | — |
| 2002-02-07 | $19.70 | $19.70 | 218,300 | — | — |
| 2002-02-06 | $20.49 | $20.49 | 400,000 | — | — |
| 2002-02-05 | $20.50 | $20.50 | 45,400 | — | — |
| 2002-02-04 | $19.77 | $19.77 | 93,100 | — | — |
| 2002-02-01 | $20.45 | $20.45 | 115,900 | — | — |
| 2002-01-31 | $20.50 | $20.50 | 60,300 | — | — |
| 2002-01-30 | $20.48 | $20.48 | 54,800 | — | — |
| 2002-01-29 | $20.20 | $20.20 | 34,300 | — | — |
| 2002-01-28 | $20.25 | $20.25 | 67,800 | — | — |
| 2002-01-25 | $20.48 | $20.48 | 52,700 | — | — |
| 2002-01-24 | $20.35 | $20.35 | 38,000 | — | — |
| 2002-01-23 | $20.48 | $20.48 | 39,000 | — | — |
| 2002-01-22 | $20.09 | $20.09 | 104,600 | — | — |
| 2002-01-18 | $20.20 | $20.20 | 49,300 | — | — |
| 2002-01-17 | $20.53 | $20.53 | 66,800 | — | — |
| 2002-01-16 | $20.07 | $20.07 | 92,300 | — | — |
| 2002-01-15 | $20.60 | $20.60 | 104,800 | — | — |
| 2002-01-14 | $19.56 | $19.56 | 182,400 | — | — |
| 2002-01-11 | $19.80 | $19.80 | 116,400 | — | — |
| 2002-01-10 | $20.55 | $20.55 | 103,600 | — | — |
| 2002-01-09 | $19.82 | $19.82 | 75,400 | — | — |
| 2002-01-08 | $20.00 | $20.00 | 203,800 | — | — |
| 2002-01-07 | $19.29 | $19.29 | 36,700 | — | — |
| 2002-01-04 | $19.95 | $19.95 | 64,600 | — | — |
| 2002-01-03 | $19.90 | $19.90 | 86,600 | — | — |
| 2002-01-02 | $20.28 | $20.28 | 153,500 | — | — |