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
- 1998-03-27 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 | $22.21 | $22.21 | 634,800 | — | — |
| 2002-12-30 | $22.30 | $22.30 | 1,093,600 | — | — |
| 2002-12-27 | $21.73 | $21.73 | 1,063,800 | — | — |
| 2002-12-26 | $22.06 | $22.06 | 673,800 | — | — |
| 2002-12-24 | $22.06 | $22.05 | 576,400 | — | — |
| 2002-12-23 | $22.96 | $22.96 | 737,200 | — | — |
| 2002-12-20 | $23.30 | $23.30 | 344,600 | — | — |
| 2002-12-19 | $22.76 | $22.76 | 656,800 | — | — |
| 2002-12-18 | $22.66 | $22.66 | 733,600 | — | — |
| 2002-12-17 | $23.40 | $23.40 | 1,269,800 | — | — |
| 2002-12-16 | $23.78 | $23.77 | 797,400 | — | — |
| 2002-12-13 | $23.31 | $23.30 | 407,800 | — | — |
| 2002-12-12 | $23.72 | $23.72 | 1,078,800 | — | — |
| 2002-12-11 | $23.10 | $23.10 | 952,000 | — | — |
| 2002-12-10 | $22.39 | $22.39 | 444,200 | — | — |
| 2002-12-09 | $21.97 | $21.97 | 657,200 | — | — |
| 2002-12-06 | $22.49 | $22.48 | 542,600 | — | — |
| 2002-12-05 | $22.06 | $22.06 | 749,800 | — | — |
| 2002-12-04 | $23.00 | $23.01 | 402,400 | — | — |
| 2002-12-03 | $22.36 | $22.36 | 363,200 | — | — |
| 2002-12-02 | $22.42 | $22.43 | 252,000 | — | — |
| 2002-11-29 | $22.08 | $22.08 | 184,200 | — | — |
| 2002-11-27 | $22.55 | $22.55 | 384,600 | — | — |
| 2002-11-26 | $21.86 | $21.85 | 426,600 | — | — |
| 2002-11-25 | $21.86 | $21.86 | 177,000 | — | — |
| 2002-11-22 | $21.45 | $21.45 | 609,600 | — | — |
| 2002-11-21 | $21.96 | $21.96 | 647,600 | — | — |
| 2002-11-20 | $21.13 | $21.13 | 861,600 | — | — |
| 2002-11-19 | $20.67 | $20.67 | 693,200 | — | — |
| 2002-11-18 | $21.44 | $21.44 | 472,200 | — | — |
| 2002-11-15 | $21.90 | $21.90 | 1,399,800 | — | — |
| 2002-11-14 | $21.35 | $21.35 | 920,200 | — | — |
| 2002-11-13 | $20.42 | $20.43 | 509,400 | — | — |
| 2002-11-12 | $20.40 | $20.40 | 617,200 | — | — |
| 2002-11-11 | $19.99 | $19.99 | 545,800 | — | — |
| 2002-11-08 | $20.25 | $20.25 | 391,400 | — | — |
| 2002-11-07 | $20.22 | $20.21 | 389,800 | — | — |
| 2002-11-06 | $20.48 | $20.48 | 710,200 | — | — |
| 2002-11-05 | $19.91 | $19.91 | 485,200 | — | — |
| 2002-11-04 | $20.42 | $20.43 | 511,200 | — | — |
| 2002-11-01 | $20.50 | $20.50 | 729,400 | — | — |
| 2002-10-31 | $20.11 | $20.11 | 953,600 | — | — |
| 2002-10-30 | $19.40 | $19.40 | 768,800 | — | — |
| 2002-10-29 | $19.35 | $19.35 | 659,800 | — | — |
| 2002-10-28 | $19.28 | $19.28 | 585,400 | — | — |
| 2002-10-25 | $19.25 | $19.25 | 1,326,600 | — | — |
| 2002-10-24 | $18.90 | $18.90 | 824,000 | — | — |
| 2002-10-23 | $19.41 | $19.41 | 677,600 | — | — |
| 2002-10-22 | $19.23 | $19.23 | 1,179,800 | — | — |
| 2002-10-21 | $18.75 | $18.74 | 1,101,000 | — | — |
| 2002-10-18 | $18.76 | $18.76 | 331,400 | — | — |
| 2002-10-17 | $18.63 | $18.63 | 685,400 | — | — |
| 2002-10-16 | $17.72 | $17.72 | 595,800 | — | — |
| 2002-10-15 | $18.65 | $18.65 | 858,200 | — | — |
| 2002-10-14 | $17.60 | $17.60 | 402,600 | — | — |
| 2002-10-11 | $17.50 | $17.49 | 686,600 | — | — |
| 2002-10-10 | $16.28 | $16.28 | 1,695,000 | — | — |
| 2002-10-09 | $15.61 | $15.60 | 320,800 | — | — |
| 2002-10-08 | $16.15 | $16.15 | 680,600 | — | — |
| 2002-10-07 | $15.75 | $15.75 | 634,600 | — | — |
| 2002-10-04 | $16.66 | $16.66 | 853,800 | — | — |
| 2002-10-03 | $15.90 | $15.90 | 2,662,800 | — | — |
| 2002-10-02 | $17.15 | $17.15 | 343,600 | — | — |
| 2002-10-01 | $17.00 | $17.00 | 515,200 | — | — |
| 2002-09-30 | $17.36 | $17.36 | 522,400 | — | — |
| 2002-09-27 | $18.15 | $18.15 | 325,600 | — | — |
| 2002-09-26 | $18.39 | $18.39 | 329,800 | — | — |
| 2002-09-25 | $17.80 | $17.80 | 153,000 | — | — |
| 2002-09-24 | $17.37 | $17.37 | 223,000 | — | — |
| 2002-09-23 | $17.64 | $17.64 | 280,600 | — | — |
| 2002-09-20 | $18.24 | $18.24 | 545,600 | — | — |
| 2002-09-19 | $18.29 | $18.29 | 163,200 | — | — |
| 2002-09-18 | $18.76 | $18.76 | 252,000 | — | — |
| 2002-09-17 | $18.85 | $18.85 | 248,400 | — | — |
| 2002-09-16 | $18.98 | $18.98 | 164,400 | — | — |
| 2002-09-13 | $19.08 | $19.08 | 326,400 | — | — |
| 2002-09-12 | $19.25 | $19.25 | 272,400 | — | — |
| 2002-09-11 | $19.50 | $19.50 | 308,800 | — | — |
| 2002-09-10 | $19.40 | $19.40 | 220,600 | — | — |
| 2002-09-09 | $18.79 | $18.79 | 329,000 | — | — |
| 2002-09-06 | $18.83 | $18.83 | 350,600 | — | — |
| 2002-09-05 | $18.56 | $18.56 | 342,600 | — | — |
| 2002-09-04 | $18.68 | $18.69 | 287,000 | — | — |
| 2002-09-03 | $17.89 | $17.89 | 174,600 | — | — |
| 2002-08-30 | $18.11 | $18.11 | 132,200 | — | — |
| 2002-08-29 | $18.14 | $18.14 | 208,600 | — | — |
| 2002-08-28 | $18.05 | $18.05 | 421,000 | — | — |
| 2002-08-27 | $18.33 | $18.32 | 687,600 | — | — |
| 2002-08-26 | $19.15 | $19.15 | 218,800 | — | — |
| 2002-08-23 | $19.50 | $19.50 | 335,200 | — | — |
| 2002-08-22 | $19.75 | $19.75 | 150,800 | — | — |
| 2002-08-21 | $19.70 | $19.70 | 315,200 | — | — |
| 2002-08-20 | $19.21 | $19.21 | 216,800 | — | — |
| 2002-08-19 | $19.40 | $19.40 | 311,400 | — | — |
| 2002-08-16 | $18.87 | $18.86 | 285,800 | — | — |
| 2002-08-15 | $19.00 | $19.00 | 370,200 | — | — |
| 2002-08-14 | $18.75 | $18.75 | 273,600 | — | — |
| 2002-08-13 | $18.24 | $18.24 | 583,800 | — | — |
| 2002-08-12 | $17.89 | $17.89 | 153,600 | — | — |
| 2002-08-09 | $18.25 | $18.26 | 195,600 | — | — |
| 2002-08-08 | $17.54 | $17.54 | 225,200 | — | — |
| 2002-08-07 | $17.26 | $17.26 | 246,600 | — | — |
| 2002-08-06 | $17.08 | $17.08 | 202,200 | — | — |
| 2002-08-05 | $16.47 | $16.47 | 378,600 | — | — |
| 2002-08-02 | $16.63 | $16.63 | 473,600 | — | — |
| 2002-08-01 | $17.22 | $17.22 | 580,600 | — | — |
| 2002-07-31 | $17.48 | $17.47 | 634,000 | — | — |
| 2002-07-30 | $17.77 | $17.77 | 683,400 | — | — |
| 2002-07-29 | $17.50 | $17.49 | 1,047,000 | — | — |
| 2002-07-26 | $16.80 | $16.80 | 1,705,400 | — | — |
| 2002-07-25 | $15.19 | $15.19 | 534,800 | — | — |
| 2002-07-24 | $15.54 | $15.53 | 532,000 | — | — |
| 2002-07-23 | $14.81 | $14.80 | 435,600 | — | — |
| 2002-07-22 | $14.40 | $14.39 | 403,000 | — | — |
| 2002-07-19 | $14.72 | $14.72 | 600,400 | — | — |
| 2002-07-18 | $15.01 | $15.00 | 254,000 | — | — |
| 2002-07-17 | $15.50 | $15.50 | 198,200 | — | — |
| 2002-07-16 | $15.25 | $15.25 | 216,200 | — | — |
| 2002-07-15 | $15.53 | $15.53 | 354,600 | — | — |
| 2002-07-12 | $16.18 | $16.18 | 355,600 | — | — |
| 2002-07-11 | $16.20 | $16.20 | 816,200 | — | — |
| 2002-07-10 | $16.61 | $16.61 | 612,800 | — | — |
| 2002-07-09 | $17.03 | $17.03 | 777,800 | — | — |
| 2002-07-08 | $16.30 | $16.30 | 393,600 | — | — |
| 2002-07-05 | $15.95 | $15.95 | 121,000 | — | — |
| 2002-07-03 | $14.98 | $14.97 | 495,200 | — | — |
| 2002-07-02 | $15.50 | $15.50 | 280,200 | — | — |
| 2002-07-01 | $15.90 | $15.90 | 372,400 | — | — |
| 2002-06-28 | $16.00 | $16.00 | 668,200 | — | — |
| 2002-06-27 | $16.25 | $16.25 | 153,800 | — | — |
| 2002-06-26 | $16.22 | $16.22 | 320,800 | — | — |
| 2002-06-25 | $16.30 | $16.30 | 172,400 | — | — |
| 2002-06-24 | $16.88 | $16.88 | 205,200 | — | — |
| 2002-06-21 | $16.94 | $16.94 | 140,600 | — | — |
| 2002-06-20 | $17.30 | $17.30 | 171,200 | — | — |
| 2002-06-19 | $17.42 | $17.42 | 231,600 | — | — |
| 2002-06-18 | $17.50 | $17.51 | 212,400 | — | — |
| 2002-06-17 | $17.46 | $17.46 | 200,400 | — | — |
| 2002-06-14 | $17.00 | $17.00 | 258,000 | — | — |
| 2002-06-13 | $17.30 | $17.30 | 147,600 | — | — |
| 2002-06-12 | $17.53 | $17.53 | 206,400 | — | — |
| 2002-06-11 | $17.45 | $17.45 | 172,000 | — | — |
| 2002-06-10 | $17.49 | $17.49 | 195,000 | — | — |
| 2002-06-07 | $17.28 | $17.27 | 210,200 | — | — |
| 2002-06-06 | $17.06 | $17.06 | 195,000 | — | — |
| 2002-06-05 | $17.29 | $17.29 | 305,600 | — | — |
| 2002-06-04 | $17.16 | $17.16 | 269,400 | — | — |
| 2002-06-03 | $17.26 | $17.27 | 313,200 | — | — |
| 2002-05-31 | $17.61 | $17.61 | 224,400 | — | — |
| 2002-05-30 | $18.15 | $18.15 | 329,400 | — | — |
| 2002-05-29 | $18.35 | $18.35 | 224,000 | — | — |
| 2002-05-28 | $18.46 | $18.45 | 200,000 | — | — |
| 2002-05-24 | $18.46 | $18.45 | 266,800 | — | — |
| 2002-05-23 | $18.21 | $18.21 | 409,400 | — | — |
| 2002-05-22 | $18.09 | $18.10 | 292,600 | — | — |
| 2002-05-21 | $18.07 | $18.07 | 450,600 | — | — |
| 2002-05-20 | $18.82 | $18.82 | 191,000 | — | — |
| 2002-05-17 | $18.88 | $18.87 | 191,400 | — | — |
| 2002-05-16 | $18.71 | $18.71 | 96,600 | — | — |
| 2002-05-15 | $18.65 | $18.65 | 266,200 | — | — |
| 2002-05-14 | $18.64 | $18.64 | 360,600 | — | — |
| 2002-05-13 | $18.74 | $18.74 | 242,000 | — | — |
| 2002-05-10 | $18.44 | $18.44 | 385,800 | — | — |
| 2002-05-09 | $18.28 | $18.28 | 524,200 | — | — |
| 2002-05-08 | $19.10 | $19.10 | 996,600 | — | — |
| 2002-05-07 | $19.94 | $19.94 | 893,800 | — | — |
| 2002-05-06 | $19.17 | $19.17 | 244,800 | — | — |
| 2002-05-03 | $19.07 | $19.07 | 400,400 | — | — |
| 2002-05-02 | $19.07 | $19.07 | 310,000 | — | — |
| 2002-05-01 | $19.05 | $19.05 | 615,600 | — | — |
| 2002-04-30 | $18.90 | $18.90 | 628,800 | — | — |
| 2002-04-29 | $18.25 | $18.25 | 551,200 | — | — |
| 2002-04-26 | $18.16 | $18.16 | 1,650,400 | — | — |
| 2002-04-25 | $18.75 | $18.76 | 525,400 | — | — |
| 2002-04-24 | $18.69 | $18.69 | 502,000 | — | — |
| 2002-04-23 | $18.81 | $18.81 | 191,600 | — | — |
| 2002-04-22 | $18.96 | $18.96 | 414,400 | — | — |
| 2002-04-19 | $19.24 | $19.24 | 258,200 | — | — |
| 2002-04-18 | $19.15 | $19.15 | 428,600 | — | — |
| 2002-04-17 | $19.00 | $19.00 | 382,400 | — | — |
| 2002-04-16 | $18.90 | $18.90 | 522,600 | — | — |
| 2002-04-15 | $18.42 | $18.42 | 451,000 | — | — |
| 2002-04-12 | $18.32 | $18.31 | 157,800 | — | — |
| 2002-04-11 | $18.20 | $18.20 | 300,600 | — | — |
| 2002-04-10 | $18.69 | $18.69 | 384,800 | — | — |
| 2002-04-09 | $18.59 | $18.59 | 862,000 | — | — |
| 2002-04-08 | $18.09 | $18.09 | 1,032,800 | — | — |
| 2002-04-05 | $17.68 | $17.69 | 410,000 | — | — |
| 2002-04-04 | $17.30 | $17.30 | 803,400 | — | — |
| 2002-04-03 | $16.68 | $16.68 | 151,600 | — | — |
| 2002-04-02 | $16.58 | $16.58 | 261,600 | — | — |
| 2002-04-01 | $16.17 | $16.18 | 301,800 | — | — |
| 2002-03-28 | $16.78 | $16.77 | 358,600 | — | — |
| 2002-03-27 | $16.58 | $16.58 | 473,800 | — | — |
| 2002-03-26 | $16.45 | $16.45 | 439,000 | — | — |
| 2002-03-25 | $16.48 | $16.48 | 201,600 | — | — |
| 2002-03-22 | $16.88 | $16.88 | 214,000 | — | — |
| 2002-03-21 | $16.62 | $16.62 | 230,600 | — | — |
| 2002-03-20 | $16.74 | $16.74 | 266,600 | — | — |
| 2002-03-19 | $17.16 | $17.16 | 136,000 | — | — |
| 2002-03-18 | $17.19 | $17.19 | 295,200 | — | — |
| 2002-03-15 | $17.02 | $17.02 | 705,800 | — | — |
| 2002-03-14 | $16.50 | $16.50 | 518,200 | — | — |
| 2002-03-13 | $16.48 | $16.48 | 484,200 | — | — |
| 2002-03-12 | $17.69 | $17.69 | 480,000 | — | — |
| 2002-03-11 | $17.00 | $17.00 | 196,000 | — | — |
| 2002-03-08 | $17.05 | $17.05 | 186,400 | — | — |
| 2002-03-07 | $16.86 | $16.86 | 307,400 | — | — |
| 2002-03-06 | $16.76 | $16.76 | 138,200 | — | — |
| 2002-03-05 | $16.33 | $16.34 | 358,000 | — | — |
| 2002-03-04 | $16.73 | $16.73 | 382,000 | — | — |
| 2002-03-01 | $15.62 | $15.62 | 210,400 | — | — |
| 2002-02-28 | $15.21 | $15.21 | 122,800 | — | — |
| 2002-02-27 | $15.23 | $15.23 | 273,000 | — | — |
| 2002-02-26 | $15.40 | $15.39 | 336,400 | — | — |
| 2002-02-25 | $15.40 | $15.40 | 183,400 | — | — |
| 2002-02-22 | $15.27 | $15.26 | 117,000 | — | — |
| 2002-02-21 | $15.02 | $15.02 | 336,200 | — | — |
| 2002-02-20 | $15.02 | $15.02 | 521,200 | — | — |
| 2002-02-19 | $15.40 | $15.40 | 525,200 | — | — |
| 2002-02-15 | $15.51 | $15.51 | 261,800 | — | — |
| 2002-02-14 | $15.75 | $15.75 | 218,600 | — | — |
| 2002-02-13 | $15.84 | $15.83 | 222,000 | — | — |
| 2002-02-12 | $15.60 | $15.60 | 290,200 | — | — |
| 2002-02-11 | $15.82 | $15.82 | 510,000 | — | — |
| 2002-02-08 | $15.10 | $15.10 | 178,200 | — | — |
| 2002-02-07 | $15.07 | $15.07 | 470,800 | — | — |
| 2002-02-06 | $14.95 | $14.95 | 270,200 | — | — |
| 2002-02-05 | $15.41 | $15.41 | 362,200 | — | — |
| 2002-02-04 | $15.80 | $15.80 | 271,600 | — | — |
| 2002-02-01 | $16.13 | $16.13 | 2,789,200 | — | — |
| 2002-01-31 | $15.39 | $15.39 | 1,075,800 | — | — |
| 2002-01-30 | $15.62 | $15.62 | 757,800 | — | — |
| 2002-01-29 | $16.24 | $16.24 | 390,400 | — | — |
| 2002-01-28 | $16.48 | $16.48 | 336,000 | — | — |
| 2002-01-25 | $16.87 | $16.86 | 259,400 | — | — |
| 2002-01-24 | $17.40 | $17.40 | 323,000 | — | — |
| 2002-01-23 | $16.91 | $16.91 | 243,800 | — | — |
| 2002-01-22 | $16.33 | $16.34 | 254,400 | — | — |
| 2002-01-18 | $16.28 | $16.28 | 337,200 | — | — |
| 2002-01-17 | $16.35 | $16.35 | 402,000 | — | — |
| 2002-01-16 | $16.43 | $16.43 | 530,200 | — | — |
| 2002-01-15 | $16.59 | $16.59 | 286,800 | — | — |
| 2002-01-14 | $16.51 | $16.51 | 423,000 | — | — |
| 2002-01-11 | $17.45 | $17.45 | 107,800 | — | — |
| 2002-01-10 | $18.08 | $18.07 | 263,400 | — | — |
| 2002-01-09 | $17.80 | $17.80 | 221,400 | — | — |
| 2002-01-08 | $18.15 | $18.15 | 212,200 | — | — |
| 2002-01-07 | $18.00 | $18.00 | 280,000 | — | — |
| 2002-01-04 | $17.69 | $17.69 | 575,800 | — | — |
| 2002-01-03 | $17.41 | $17.41 | 510,600 | — | — |
| 2002-01-02 | $16.58 | $16.58 | 380,800 | — | — |