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
- 1992-02-28 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 | $19.50 | $64.81 | 11,100 | — | — |
| 2002-12-30 | $19.65 | $65.31 | 8,800 | — | — |
| 2002-12-27 | $20.05 | $66.64 | 18,800 | — | — |
| 2002-12-26 | $20.10 | $66.11 | 6,500 | — | — |
| 2002-12-24 | $19.94 | $65.59 | 3,300 | — | — |
| 2002-12-23 | $19.90 | $65.45 | 5,400 | — | — |
| 2002-12-20 | $19.55 | $64.30 | 13,000 | — | — |
| 2002-12-19 | $19.21 | $63.19 | 12,900 | — | — |
| 2002-12-18 | $19.47 | $64.04 | 2,900 | — | — |
| 2002-12-17 | $19.45 | $63.97 | 6,000 | — | — |
| 2002-12-16 | $19.46 | $64.01 | 7,600 | — | — |
| 2002-12-13 | $19.24 | $63.28 | 12,500 | — | — |
| 2002-12-12 | $19.80 | $65.13 | 5,300 | — | — |
| 2002-12-11 | $19.78 | $65.06 | 4,300 | — | — |
| 2002-12-10 | $19.60 | $64.47 | 5,400 | — | — |
| 2002-12-09 | $19.50 | $64.14 | 3,000 | — | — |
| 2002-12-06 | $19.20 | $63.15 | 19,300 | — | — |
| 2002-12-05 | $19.17 | $63.05 | 5,000 | — | — |
| 2002-12-04 | $19.24 | $63.28 | 2,700 | — | — |
| 2002-12-03 | $19.16 | $63.02 | 4,000 | — | — |
| 2002-12-02 | $18.52 | $60.92 | 6,900 | — | — |
| 2002-11-29 | $18.69 | $61.47 | 4,000 | — | — |
| 2002-11-27 | $18.78 | $61.77 | 5,500 | — | — |
| 2002-11-26 | $18.66 | $61.38 | 7,100 | — | — |
| 2002-11-25 | $18.78 | $61.31 | 5,100 | — | — |
| 2002-11-22 | $18.77 | $61.28 | 4,400 | — | — |
| 2002-11-21 | $18.74 | $61.18 | 3,500 | — | — |
| 2002-11-20 | $18.40 | $60.07 | 4,200 | — | — |
| 2002-11-19 | $18.42 | $60.14 | 7,400 | — | — |
| 2002-11-18 | $17.97 | $58.67 | 13,400 | — | — |
| 2002-11-15 | $18.18 | $59.35 | 4,300 | — | — |
| 2002-11-14 | $17.92 | $58.51 | 10,000 | — | — |
| 2002-11-13 | $18.05 | $58.93 | 7,700 | — | — |
| 2002-11-12 | $18.10 | $59.09 | 4,700 | — | — |
| 2002-11-11 | $18.06 | $58.96 | 1,600 | — | — |
| 2002-11-08 | $18.23 | $59.52 | 3,400 | — | — |
| 2002-11-07 | $17.89 | $58.41 | 5,100 | — | — |
| 2002-11-06 | $17.88 | $58.38 | 3,400 | — | — |
| 2002-11-05 | $17.88 | $58.38 | 2,300 | — | — |
| 2002-11-04 | $18.05 | $58.93 | 5,900 | — | — |
| 2002-11-01 | $17.67 | $57.69 | 3,100 | — | — |
| 2002-10-31 | $17.70 | $57.79 | 8,800 | — | — |
| 2002-10-30 | $17.44 | $56.94 | 15,000 | — | — |
| 2002-10-29 | $17.77 | $58.02 | 8,500 | — | — |
| 2002-10-28 | $18.08 | $58.64 | 11,200 | — | — |
| 2002-10-25 | $17.89 | $58.03 | 7,800 | — | — |
| 2002-10-24 | $17.72 | $57.48 | 9,200 | — | — |
| 2002-10-23 | $17.74 | $57.54 | 6,300 | — | — |
| 2002-10-22 | $17.70 | $57.41 | 1,000 | — | — |
| 2002-10-21 | $17.74 | $57.54 | 3,500 | — | — |
| 2002-10-18 | $17.75 | $57.57 | 5,400 | — | — |
| 2002-10-17 | $17.93 | $58.16 | 12,100 | — | — |
| 2002-10-16 | $17.68 | $57.35 | 13,300 | — | — |
| 2002-10-15 | $17.41 | $56.47 | 8,400 | — | — |
| 2002-10-14 | $17.38 | $56.37 | 6,400 | — | — |
| 2002-10-11 | $17.50 | $56.76 | 5,300 | — | — |
| 2002-10-10 | $17.25 | $55.95 | 9,500 | — | — |
| 2002-10-09 | $17.15 | $55.63 | 7,600 | — | — |
| 2002-10-08 | $17.30 | $56.11 | 16,600 | — | — |
| 2002-10-07 | $17.60 | $57.09 | 9,700 | — | — |
| 2002-10-04 | $17.57 | $56.99 | 2,500 | — | — |
| 2002-10-03 | $17.50 | $56.76 | 2,000 | — | — |
| 2002-10-02 | $17.40 | $56.44 | 3,600 | — | — |
| 2002-10-01 | $17.85 | $57.90 | 10,100 | — | — |
| 2002-09-30 | $17.63 | $57.18 | 4,000 | — | — |
| 2002-09-27 | $17.17 | $55.69 | 5,700 | — | — |
| 2002-09-26 | $17.51 | $56.79 | 2,200 | — | — |
| 2002-09-25 | $17.85 | $57.47 | 9,000 | — | — |
| 2002-09-24 | $17.45 | $56.18 | 13,200 | — | — |
| 2002-09-23 | $17.95 | $57.79 | 7,700 | — | — |
| 2002-09-20 | $17.45 | $56.18 | 2,700 | — | — |
| 2002-09-19 | $17.55 | $56.50 | 6,800 | — | — |
| 2002-09-18 | $17.65 | $56.82 | 4,900 | — | — |
| 2002-09-17 | $17.75 | $57.14 | 10,300 | — | — |
| 2002-09-16 | $17.75 | $57.14 | 8,200 | — | — |
| 2002-09-13 | $17.65 | $56.82 | 6,900 | — | — |
| 2002-09-12 | $17.90 | $57.63 | 7,500 | — | — |
| 2002-09-11 | $17.40 | $56.02 | 5,500 | — | — |
| 2002-09-10 | $17.36 | $55.89 | 5,100 | — | — |
| 2002-09-09 | $17.55 | $56.50 | 9,800 | — | — |
| 2002-09-06 | $16.99 | $54.70 | 5,800 | — | — |
| 2002-09-05 | $16.85 | $54.25 | 4,600 | — | — |
| 2002-09-04 | $17.88 | $57.56 | 5,900 | — | — |
| 2002-09-03 | $17.40 | $56.02 | 10,000 | — | — |
| 2002-08-30 | $17.82 | $57.37 | 4,300 | — | — |
| 2002-08-29 | $17.51 | $56.37 | 7,400 | — | — |
| 2002-08-28 | $17.97 | $57.85 | 5,800 | — | — |
| 2002-08-27 | $17.79 | $56.80 | 5,600 | — | — |
| 2002-08-26 | $17.70 | $56.51 | 4,600 | — | — |
| 2002-08-23 | $17.85 | $56.99 | 4,800 | — | — |
| 2002-08-22 | $17.75 | $56.67 | 15,900 | — | — |
| 2002-08-21 | $17.01 | $54.31 | 8,000 | — | — |
| 2002-08-20 | $16.89 | $53.92 | 1,000 | — | — |
| 2002-08-19 | $16.70 | $53.32 | 9,000 | — | — |
| 2002-08-16 | $17.10 | $54.59 | 12,000 | — | — |
| 2002-08-15 | $16.74 | $53.44 | 20,300 | — | — |
| 2002-08-14 | $16.10 | $51.40 | 8,100 | — | — |
| 2002-08-13 | $15.79 | $50.41 | 4,100 | — | — |
| 2002-08-12 | $15.85 | $50.60 | 4,600 | — | — |
| 2002-08-09 | $15.50 | $49.48 | 1,800 | — | — |
| 2002-08-08 | $15.14 | $48.34 | 1,200 | — | — |
| 2002-08-07 | $15.12 | $48.27 | 3,500 | — | — |
| 2002-08-06 | $15.05 | $48.05 | 5,300 | — | — |
| 2002-08-05 | $15.25 | $48.69 | 3,900 | — | — |
| 2002-08-02 | $15.23 | $48.62 | 4,100 | — | — |
| 2002-08-01 | $15.19 | $48.50 | 6,500 | — | — |
| 2002-07-31 | $15.31 | $48.88 | 6,800 | — | — |
| 2002-07-30 | $15.05 | $48.05 | 17,600 | — | — |
| 2002-07-29 | $14.75 | $47.09 | 23,300 | — | — |
| 2002-07-26 | $14.70 | $46.50 | 12,800 | — | — |
| 2002-07-25 | $14.68 | $46.44 | 15,600 | — | — |
| 2002-07-24 | $14.70 | $46.50 | 20,100 | — | — |
| 2002-07-23 | $15.02 | $47.52 | 15,100 | — | — |
| 2002-07-22 | $15.16 | $47.96 | 5,200 | — | — |
| 2002-07-19 | $15.55 | $49.19 | 8,500 | — | — |
| 2002-07-18 | $15.48 | $48.97 | 3,900 | — | — |
| 2002-07-17 | $15.50 | $49.03 | 4,300 | — | — |
| 2002-07-16 | $15.48 | $48.97 | 3,200 | — | — |
| 2002-07-15 | $15.35 | $48.56 | 7,100 | — | — |
| 2002-07-12 | $15.15 | $47.93 | 4,800 | — | — |
| 2002-07-11 | $15.38 | $48.65 | 4,000 | — | — |
| 2002-07-10 | $15.42 | $48.78 | 1,700 | — | — |
| 2002-07-09 | $15.39 | $48.69 | 4,200 | — | — |
| 2002-07-08 | $15.42 | $48.78 | 4,400 | — | — |
| 2002-07-05 | $15.46 | $48.91 | 1,600 | — | — |
| 2002-07-03 | $15.50 | $49.03 | 3,300 | — | — |
| 2002-07-02 | $15.58 | $49.29 | 7,800 | — | — |
| 2002-07-01 | $15.79 | $49.95 | 4,000 | — | — |
| 2002-06-28 | $15.45 | $48.88 | 8,500 | — | — |
| 2002-06-27 | $15.85 | $50.14 | 7,000 | — | — |
| 2002-06-26 | $15.90 | $50.30 | 7,800 | — | — |
| 2002-06-25 | $15.81 | $49.67 | 12,100 | — | — |
| 2002-06-24 | $15.65 | $49.17 | 3,200 | — | — |
| 2002-06-21 | $16.02 | $50.33 | 5,400 | — | — |
| 2002-06-20 | $16.03 | $50.36 | 5,700 | — | — |
| 2002-06-19 | $15.70 | $49.33 | 4,200 | — | — |
| 2002-06-18 | $15.60 | $49.01 | 14,700 | — | — |
| 2002-06-17 | $15.98 | $50.21 | 12,600 | — | — |
| 2002-06-14 | $16.00 | $50.27 | 2,800 | — | — |
| 2002-06-13 | $15.74 | $49.45 | 4,300 | — | — |
| 2002-06-12 | $15.62 | $49.08 | 1,300 | — | — |
| 2002-06-11 | $15.82 | $49.70 | 12,500 | — | — |
| 2002-06-10 | $15.65 | $49.17 | 12,400 | — | — |
| 2002-06-07 | $16.00 | $50.27 | 16,700 | — | — |
| 2002-06-06 | $16.25 | $51.06 | 6,600 | — | — |
| 2002-06-05 | $16.17 | $50.80 | 1,600 | — | — |
| 2002-06-04 | $16.10 | $50.58 | 10,800 | — | — |
| 2002-06-03 | $16.49 | $51.81 | 5,200 | — | — |
| 2002-05-31 | $16.80 | $52.78 | 2,900 | — | — |
| 2002-05-30 | $16.45 | $51.68 | 3,400 | — | — |
| 2002-05-29 | $16.70 | $52.47 | 4,200 | — | — |
| 2002-05-28 | $16.51 | $51.62 | 3,100 | — | — |
| 2002-05-24 | $16.75 | $52.37 | 9,100 | — | — |
| 2002-05-23 | $16.99 | $53.12 | 3,200 | — | — |
| 2002-05-22 | $16.86 | $52.72 | 100 | — | — |
| 2002-05-21 | $16.82 | $52.59 | 2,300 | — | — |
| 2002-05-20 | $16.90 | $52.84 | 16,400 | — | — |
| 2002-05-17 | $16.75 | $52.37 | 6,200 | — | — |
| 2002-05-16 | $17.14 | $53.59 | 2,100 | — | — |
| 2002-05-15 | $16.85 | $52.69 | 9,400 | — | — |
| 2002-05-14 | $16.89 | $52.81 | 16,300 | — | — |
| 2002-05-13 | $16.60 | $51.91 | 11,000 | — | — |
| 2002-05-10 | $17.00 | $53.16 | 11,700 | — | — |
| 2002-05-09 | $17.05 | $53.31 | 8,800 | — | — |
| 2002-05-08 | $17.20 | $53.78 | 8,500 | — | — |
| 2002-05-07 | $17.35 | $54.25 | 14,000 | — | — |
| 2002-05-06 | $17.71 | $55.38 | 10,700 | — | — |
| 2002-05-03 | $18.00 | $56.28 | 7,600 | — | — |
| 2002-05-02 | $18.38 | $57.47 | 7,900 | — | — |
| 2002-05-01 | $18.50 | $57.85 | 5,800 | — | — |
| 2002-04-30 | $18.70 | $58.47 | 5,800 | — | — |
| 2002-04-29 | $18.65 | $58.32 | 10,600 | — | — |
| 2002-04-26 | $18.71 | $58.50 | 5,000 | — | — |
| 2002-04-25 | $18.81 | $58.51 | 12,000 | — | — |
| 2002-04-24 | $18.42 | $57.29 | 5,800 | — | — |
| 2002-04-23 | $18.56 | $57.73 | 4,200 | — | — |
| 2002-04-22 | $18.48 | $57.48 | 5,200 | — | — |
| 2002-04-19 | $18.36 | $57.11 | 21,500 | — | — |
| 2002-04-18 | $18.10 | $56.30 | 8,600 | — | — |
| 2002-04-17 | $18.22 | $56.67 | 3,600 | — | — |
| 2002-04-16 | $18.48 | $57.48 | 4,400 | — | — |
| 2002-04-15 | $18.31 | $56.95 | 8,700 | — | — |
| 2002-04-12 | $18.46 | $57.42 | 5,700 | — | — |
| 2002-04-11 | $18.25 | $56.76 | 6,100 | — | — |
| 2002-04-10 | $18.56 | $57.73 | 8,100 | — | — |
| 2002-04-09 | $18.57 | $57.76 | 12,800 | — | — |
| 2002-04-08 | $18.86 | $58.66 | 4,400 | — | — |
| 2002-04-05 | $19.13 | $59.50 | 12,900 | — | — |
| 2002-04-04 | $19.30 | $60.03 | 12,000 | — | — |
| 2002-04-03 | $19.11 | $59.44 | 6,300 | — | — |
| 2002-04-02 | $19.07 | $59.31 | 3,000 | — | — |
| 2002-04-01 | $19.05 | $59.25 | 19,800 | — | — |
| 2002-03-28 | $18.93 | $58.88 | 6,900 | — | — |
| 2002-03-27 | $18.66 | $58.04 | 12,500 | — | — |
| 2002-03-26 | $19.00 | $59.10 | 4,700 | — | — |
| 2002-03-25 | $19.28 | $59.72 | 22,500 | — | — |
| 2002-03-22 | $19.00 | $58.85 | 7,500 | — | — |
| 2002-03-21 | $19.44 | $60.22 | 10,400 | — | — |
| 2002-03-20 | $19.22 | $59.54 | 12,300 | — | — |
| 2002-03-19 | $19.05 | $59.01 | 16,600 | — | — |
| 2002-03-18 | $19.18 | $59.41 | 8,600 | — | — |
| 2002-03-15 | $18.69 | $57.89 | 25,200 | — | — |
| 2002-03-14 | $18.35 | $56.84 | 2,200 | — | — |
| 2002-03-13 | $18.33 | $56.78 | 6,400 | — | — |
| 2002-03-12 | $18.40 | $57.00 | 5,600 | — | — |
| 2002-03-11 | $18.39 | $56.97 | 10,900 | — | — |
| 2002-03-08 | $18.47 | $57.21 | 7,600 | — | — |
| 2002-03-07 | $18.21 | $56.41 | 7,200 | — | — |
| 2002-03-06 | $18.35 | $56.84 | 7,700 | — | — |
| 2002-03-05 | $18.15 | $56.22 | 9,000 | — | — |
| 2002-03-04 | $18.20 | $56.38 | 4,500 | — | — |
| 2002-03-01 | $18.22 | $56.44 | 3,900 | — | — |
| 2002-02-28 | $17.99 | $55.73 | 7,300 | — | — |
| 2002-02-27 | $18.19 | $56.35 | 5,300 | — | — |
| 2002-02-26 | $18.10 | $56.07 | 6,300 | — | — |
| 2002-02-25 | $18.25 | $56.17 | 12,400 | — | — |
| 2002-02-22 | $17.74 | $54.60 | 12,200 | — | — |
| 2002-02-21 | $17.94 | $55.21 | 10,700 | — | — |
| 2002-02-20 | $18.54 | $57.06 | 6,100 | — | — |
| 2002-02-19 | $18.70 | $57.55 | 8,800 | — | — |
| 2002-02-15 | $17.70 | $54.47 | 20,500 | — | — |
| 2002-02-14 | $18.10 | $55.70 | 6,200 | — | — |
| 2002-02-13 | $17.90 | $55.09 | 3,300 | — | — |
| 2002-02-12 | $17.75 | $54.63 | 9,900 | — | — |
| 2002-02-11 | $17.10 | $52.63 | 5,600 | — | — |
| 2002-02-08 | $17.17 | $52.84 | 3,900 | — | — |
| 2002-02-07 | $17.00 | $52.32 | 10,700 | — | — |
| 2002-02-06 | $17.15 | $52.78 | 12,400 | — | — |
| 2002-02-05 | $17.29 | $53.21 | 4,900 | — | — |
| 2002-02-04 | $17.53 | $53.95 | 4,200 | — | — |
| 2002-02-01 | $17.62 | $54.23 | 4,700 | — | — |
| 2002-01-31 | $17.65 | $54.32 | 5,900 | — | — |
| 2002-01-30 | $17.52 | $53.92 | 8,300 | — | — |
| 2002-01-29 | $17.42 | $53.61 | 23,500 | — | — |
| 2002-01-28 | $18.26 | $55.87 | 26,200 | — | — |
| 2002-01-25 | $18.70 | $57.22 | 7,200 | — | — |
| 2002-01-24 | $18.41 | $56.33 | 4,900 | — | — |
| 2002-01-23 | $18.60 | $56.91 | 10,600 | — | — |
| 2002-01-22 | $18.40 | $56.30 | 12,700 | — | — |
| 2002-01-18 | $18.25 | $55.84 | 4,300 | — | — |
| 2002-01-17 | $18.40 | $56.30 | 10,700 | — | — |
| 2002-01-16 | $18.40 | $56.30 | 9,900 | — | — |
| 2002-01-15 | $18.30 | $56.00 | 3,200 | — | — |
| 2002-01-14 | $18.10 | $55.38 | 4,200 | — | — |
| 2002-01-11 | $18.25 | $55.84 | 20,800 | — | — |
| 2002-01-10 | $18.52 | $56.67 | 8,800 | — | — |
| 2002-01-09 | $18.70 | $57.22 | 11,100 | — | — |
| 2002-01-08 | $18.97 | $58.05 | 1,900 | — | — |
| 2002-01-07 | $18.84 | $57.65 | 22,300 | — | — |
| 2002-01-04 | $19.20 | $58.75 | 7,500 | — | — |
| 2002-01-03 | $19.03 | $58.23 | 15,200 | — | — |
| 2002-01-02 | $18.70 | $57.22 | 6,100 | — | — |