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
- 1991-06-21 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 | $16.61 | $16.61 | 288,800 | — | — |
| 2002-12-30 | $16.61 | $16.61 | 472,900 | — | — |
| 2002-12-27 | $16.17 | $16.17 | 103,100 | — | — |
| 2002-12-26 | $16.38 | $16.38 | 125,800 | — | — |
| 2002-12-24 | $16.26 | $16.26 | 101,300 | — | — |
| 2002-12-23 | $16.49 | $16.49 | 317,500 | — | — |
| 2002-12-20 | $15.80 | $15.80 | 817,200 | — | — |
| 2002-12-19 | $15.74 | $15.74 | 214,200 | — | — |
| 2002-12-18 | $15.87 | $15.87 | 276,500 | — | — |
| 2002-12-17 | $15.92 | $15.92 | 219,900 | — | — |
| 2002-12-16 | $16.08 | $16.08 | 365,600 | — | — |
| 2002-12-13 | $15.65 | $15.65 | 308,400 | — | — |
| 2002-12-12 | $15.87 | $15.87 | 237,000 | — | — |
| 2002-12-11 | $15.84 | $15.84 | 225,400 | — | — |
| 2002-12-10 | $15.80 | $15.80 | 172,000 | — | — |
| 2002-12-09 | $15.59 | $15.59 | 258,700 | — | — |
| 2002-12-06 | $15.93 | $15.93 | 509,000 | — | — |
| 2002-12-05 | $15.86 | $15.86 | 480,100 | — | — |
| 2002-12-04 | $15.67 | $15.67 | 534,700 | — | — |
| 2002-12-03 | $15.50 | $15.50 | 275,400 | — | — |
| 2002-12-02 | $16.29 | $16.29 | 435,800 | — | — |
| 2002-11-29 | $16.66 | $16.66 | 68,900 | — | — |
| 2002-11-27 | $16.70 | $16.70 | 296,600 | — | — |
| 2002-11-26 | $16.31 | $16.31 | 248,200 | — | — |
| 2002-11-25 | $17.00 | $17.00 | 671,000 | — | — |
| 2002-11-22 | $16.95 | $16.95 | 412,500 | — | — |
| 2002-11-21 | $15.88 | $15.88 | 565,000 | — | — |
| 2002-11-20 | $15.75 | $15.75 | 268,600 | — | — |
| 2002-11-19 | $15.85 | $15.85 | 387,600 | — | — |
| 2002-11-18 | $15.75 | $15.75 | 242,800 | — | — |
| 2002-11-15 | $15.70 | $15.70 | 265,100 | — | — |
| 2002-11-14 | $15.40 | $15.40 | 333,900 | — | — |
| 2002-11-13 | $15.05 | $15.05 | 259,400 | — | — |
| 2002-11-12 | $15.03 | $15.03 | 325,700 | — | — |
| 2002-11-11 | $14.98 | $14.98 | 294,400 | — | — |
| 2002-11-08 | $15.00 | $15.00 | 399,300 | — | — |
| 2002-11-07 | $14.99 | $14.99 | 282,000 | — | — |
| 2002-11-06 | $15.05 | $15.05 | 950,800 | — | — |
| 2002-11-05 | $14.76 | $14.76 | 278,800 | — | — |
| 2002-11-04 | $14.38 | $14.38 | 479,300 | — | — |
| 2002-11-01 | $14.61 | $14.61 | 450,400 | — | — |
| 2002-10-31 | $14.20 | $14.20 | 498,800 | — | — |
| 2002-10-30 | $14.17 | $14.17 | 302,200 | — | — |
| 2002-10-29 | $14.14 | $14.14 | 280,200 | — | — |
| 2002-10-28 | $14.17 | $14.17 | 313,600 | — | — |
| 2002-10-25 | $14.40 | $14.40 | 503,800 | — | — |
| 2002-10-24 | $14.15 | $14.15 | 516,200 | — | — |
| 2002-10-23 | $14.25 | $14.25 | 467,900 | — | — |
| 2002-10-22 | $14.15 | $14.15 | 753,400 | — | — |
| 2002-10-21 | $14.99 | $14.99 | 467,800 | — | — |
| 2002-10-18 | $14.34 | $14.34 | 1,910,400 | — | — |
| 2002-10-17 | $15.42 | $15.42 | 400,500 | — | — |
| 2002-10-16 | $15.15 | $15.15 | 592,900 | — | — |
| 2002-10-15 | $15.21 | $15.21 | 452,900 | — | — |
| 2002-10-14 | $14.50 | $14.50 | 479,000 | — | — |
| 2002-10-11 | $14.30 | $14.30 | 451,600 | — | — |
| 2002-10-10 | $13.74 | $13.74 | 438,800 | — | — |
| 2002-10-09 | $13.58 | $13.58 | 606,000 | — | — |
| 2002-10-08 | $13.83 | $13.83 | 1,126,000 | — | — |
| 2002-10-07 | $13.60 | $13.60 | 991,300 | — | — |
| 2002-10-04 | $13.65 | $13.65 | 6,474,100 | — | — |
| 2002-10-03 | $18.42 | $18.42 | 366,600 | — | — |
| 2002-10-02 | $18.24 | $18.24 | 304,900 | — | — |
| 2002-10-01 | $19.14 | $19.14 | 239,900 | — | — |
| 2002-09-30 | $18.62 | $18.62 | 420,300 | — | — |
| 2002-09-27 | $18.35 | $18.35 | 171,800 | — | — |
| 2002-09-26 | $18.90 | $18.90 | 339,100 | — | — |
| 2002-09-25 | $18.27 | $18.27 | 425,100 | — | — |
| 2002-09-24 | $18.12 | $18.12 | 300,800 | — | — |
| 2002-09-23 | $18.21 | $18.21 | 267,100 | — | — |
| 2002-09-20 | $18.20 | $18.20 | 294,800 | — | — |
| 2002-09-19 | $18.05 | $18.05 | 246,700 | — | — |
| 2002-09-18 | $18.37 | $18.37 | 263,300 | — | — |
| 2002-09-17 | $18.45 | $18.45 | 898,200 | — | — |
| 2002-09-16 | $18.40 | $18.40 | 288,900 | — | — |
| 2002-09-13 | $18.88 | $18.88 | 238,700 | — | — |
| 2002-09-12 | $18.85 | $18.85 | 326,200 | — | — |
| 2002-09-11 | $19.17 | $19.17 | 293,000 | — | — |
| 2002-09-10 | $18.89 | $18.89 | 206,300 | — | — |
| 2002-09-09 | $18.47 | $18.47 | 168,400 | — | — |
| 2002-09-06 | $18.40 | $18.40 | 170,400 | — | — |
| 2002-09-05 | $17.90 | $17.90 | 293,500 | — | — |
| 2002-09-04 | $18.01 | $18.01 | 327,700 | — | — |
| 2002-09-03 | $17.70 | $17.70 | 703,600 | — | — |
| 2002-08-30 | $18.01 | $18.01 | 150,900 | — | — |
| 2002-08-29 | $18.19 | $18.19 | 437,900 | — | — |
| 2002-08-28 | $18.06 | $18.06 | 472,900 | — | — |
| 2002-08-27 | $18.55 | $18.55 | 280,200 | — | — |
| 2002-08-26 | $18.95 | $18.95 | 281,800 | — | — |
| 2002-08-23 | $18.75 | $18.75 | 356,800 | — | — |
| 2002-08-22 | $19.02 | $19.02 | 265,500 | — | — |
| 2002-08-21 | $19.22 | $19.22 | 262,400 | — | — |
| 2002-08-20 | $19.11 | $19.11 | 316,100 | — | — |
| 2002-08-19 | $19.37 | $19.37 | 245,600 | — | — |
| 2002-08-16 | $18.87 | $18.87 | 935,000 | — | — |
| 2002-08-15 | $19.07 | $19.07 | 431,700 | — | — |
| 2002-08-14 | $18.50 | $18.50 | 335,300 | — | — |
| 2002-08-13 | $17.45 | $17.45 | 277,700 | — | — |
| 2002-08-12 | $17.96 | $17.96 | 319,400 | — | — |
| 2002-08-09 | $17.82 | $17.82 | 322,100 | — | — |
| 2002-08-08 | $17.73 | $17.73 | 380,100 | — | — |
| 2002-08-07 | $17.77 | $17.77 | 362,200 | — | — |
| 2002-08-06 | $17.89 | $17.89 | 473,700 | — | — |
| 2002-08-05 | $17.76 | $17.76 | 197,600 | — | — |
| 2002-08-02 | $18.57 | $18.57 | 223,800 | — | — |
| 2002-08-01 | $19.17 | $19.17 | 224,400 | — | — |
| 2002-07-31 | $19.75 | $19.75 | 182,200 | — | — |
| 2002-07-30 | $20.05 | $20.05 | 390,500 | — | — |
| 2002-07-29 | $20.70 | $20.70 | 363,600 | — | — |
| 2002-07-26 | $19.58 | $19.58 | 227,700 | — | — |
| 2002-07-25 | $19.24 | $19.24 | 307,600 | — | — |
| 2002-07-24 | $18.79 | $18.79 | 469,400 | — | — |
| 2002-07-23 | $18.50 | $18.50 | 523,100 | — | — |
| 2002-07-22 | $19.38 | $19.38 | 349,500 | — | — |
| 2002-07-19 | $19.59 | $19.59 | 424,000 | — | — |
| 2002-07-18 | $19.80 | $19.80 | 262,600 | — | — |
| 2002-07-17 | $20.57 | $20.57 | 459,600 | — | — |
| 2002-07-16 | $21.06 | $21.06 | 164,900 | — | — |
| 2002-07-15 | $21.84 | $21.84 | 318,300 | — | — |
| 2002-07-12 | $21.41 | $21.41 | 170,200 | — | — |
| 2002-07-11 | $22.36 | $22.36 | 279,100 | — | — |
| 2002-07-10 | $21.87 | $21.87 | 347,300 | — | — |
| 2002-07-09 | $22.85 | $22.85 | 510,700 | — | — |
| 2002-07-08 | $23.22 | $23.22 | 474,500 | — | — |
| 2002-07-05 | $23.33 | $23.33 | 245,300 | — | — |
| 2002-07-03 | $22.30 | $22.30 | 445,200 | — | — |
| 2002-07-02 | $22.10 | $22.10 | 441,300 | — | — |
| 2002-07-01 | $22.10 | $22.10 | 546,700 | — | — |
| 2002-06-28 | $22.84 | $22.84 | 403,000 | — | — |
| 2002-06-27 | $23.11 | $23.11 | 269,400 | — | — |
| 2002-06-26 | $23.64 | $23.64 | 148,200 | — | — |
| 2002-06-25 | $23.51 | $23.51 | 349,500 | — | — |
| 2002-06-24 | $23.45 | $23.45 | 346,800 | — | — |
| 2002-06-21 | $23.50 | $23.50 | 353,600 | — | — |
| 2002-06-20 | $23.52 | $23.52 | 343,300 | — | — |
| 2002-06-19 | $23.95 | $23.95 | 482,500 | — | — |
| 2002-06-18 | $23.96 | $23.96 | 334,700 | — | — |
| 2002-06-17 | $23.89 | $23.89 | 519,600 | — | — |
| 2002-06-14 | $24.04 | $24.04 | 457,100 | — | — |
| 2002-06-13 | $24.09 | $24.09 | 318,200 | — | — |
| 2002-06-12 | $24.78 | $24.78 | 217,100 | — | — |
| 2002-06-11 | $25.71 | $25.71 | 568,400 | — | — |
| 2002-06-10 | $24.98 | $24.98 | 437,600 | — | — |
| 2002-06-07 | $25.39 | $25.39 | 258,900 | — | — |
| 2002-06-06 | $25.55 | $25.55 | 307,500 | — | — |
| 2002-06-05 | $25.60 | $25.60 | 446,500 | — | — |
| 2002-06-04 | $25.80 | $25.80 | 421,200 | — | — |
| 2002-06-03 | $26.50 | $26.50 | 238,100 | — | — |
| 2002-05-31 | $26.98 | $26.98 | 111,600 | — | — |
| 2002-05-30 | $26.20 | $26.20 | 526,700 | — | — |
| 2002-05-29 | $27.25 | $27.25 | 202,300 | — | — |
| 2002-05-28 | $27.37 | $27.37 | 192,200 | — | — |
| 2002-05-24 | $28.22 | $28.22 | 157,500 | — | — |
| 2002-05-23 | $28.08 | $28.08 | 190,000 | — | — |
| 2002-05-22 | $27.62 | $27.62 | 183,000 | — | — |
| 2002-05-21 | $27.80 | $27.80 | 254,900 | — | — |
| 2002-05-20 | $27.68 | $27.68 | 211,700 | — | — |
| 2002-05-17 | $27.66 | $27.66 | 134,600 | — | — |
| 2002-05-16 | $27.46 | $27.46 | 201,600 | — | — |
| 2002-05-15 | $27.22 | $27.22 | 194,000 | — | — |
| 2002-05-14 | $27.54 | $27.54 | 202,900 | — | — |
| 2002-05-13 | $26.43 | $26.43 | 160,500 | — | — |
| 2002-05-10 | $26.39 | $26.39 | 186,700 | — | — |
| 2002-05-09 | $26.51 | $26.51 | 153,900 | — | — |
| 2002-05-08 | $26.77 | $26.77 | 272,500 | — | — |
| 2002-05-07 | $25.68 | $25.68 | 206,500 | — | — |
| 2002-05-06 | $26.01 | $26.01 | 137,100 | — | — |
| 2002-05-03 | $25.79 | $25.79 | 303,500 | — | — |
| 2002-05-02 | $26.18 | $26.18 | 212,100 | — | — |
| 2002-05-01 | $26.27 | $26.27 | 413,000 | — | — |
| 2002-04-30 | $26.49 | $26.49 | 194,500 | — | — |
| 2002-04-29 | $25.79 | $25.79 | 292,700 | — | — |
| 2002-04-26 | $25.89 | $25.89 | 311,100 | — | — |
| 2002-04-25 | $27.16 | $27.16 | 245,300 | — | — |
| 2002-04-24 | $26.78 | $26.78 | 463,100 | — | — |
| 2002-04-23 | $26.68 | $26.68 | 354,100 | — | — |
| 2002-04-22 | $26.25 | $26.25 | 280,300 | — | — |
| 2002-04-19 | $27.10 | $27.10 | 872,300 | — | — |
| 2002-04-18 | $25.52 | $25.52 | 3,846,900 | — | — |
| 2002-04-17 | $31.00 | $31.00 | 262,700 | — | — |
| 2002-04-16 | $32.00 | $32.00 | 274,200 | — | — |
| 2002-04-15 | $31.56 | $31.56 | 322,800 | — | — |
| 2002-04-12 | $31.18 | $31.18 | 207,200 | — | — |
| 2002-04-11 | $30.20 | $30.20 | 179,700 | — | — |
| 2002-04-10 | $31.41 | $31.41 | 140,400 | — | — |
| 2002-04-09 | $30.80 | $30.80 | 484,900 | — | — |
| 2002-04-08 | $30.15 | $30.15 | 165,600 | — | — |
| 2002-04-05 | $29.92 | $29.92 | 158,200 | — | — |
| 2002-04-04 | $29.61 | $29.61 | 271,000 | — | — |
| 2002-04-03 | $28.34 | $28.34 | 206,300 | — | — |
| 2002-04-02 | $29.40 | $29.40 | 140,200 | — | — |
| 2002-04-01 | $29.61 | $29.61 | 312,700 | — | — |
| 2002-03-28 | $30.13 | $30.13 | 204,300 | — | — |
| 2002-03-27 | $30.14 | $30.14 | 354,500 | — | — |
| 2002-03-26 | $29.90 | $29.90 | 402,000 | — | — |
| 2002-03-25 | $29.84 | $29.84 | 343,400 | — | — |
| 2002-03-22 | $30.60 | $30.60 | 392,100 | — | — |
| 2002-03-21 | $30.68 | $30.68 | 356,600 | — | — |
| 2002-03-20 | $30.89 | $30.89 | 978,200 | — | — |
| 2002-03-19 | $33.16 | $33.16 | 146,400 | — | — |
| 2002-03-18 | $33.11 | $33.11 | 78,200 | — | — |
| 2002-03-15 | $33.37 | $33.37 | 239,500 | — | — |
| 2002-03-14 | $32.76 | $32.76 | 365,200 | — | — |
| 2002-03-13 | $33.04 | $33.04 | 203,900 | — | — |
| 2002-03-12 | $33.48 | $33.48 | 230,200 | — | — |
| 2002-03-11 | $33.63 | $33.63 | 128,100 | — | — |
| 2002-03-08 | $33.97 | $33.97 | 164,900 | — | — |
| 2002-03-07 | $33.95 | $33.95 | 169,300 | — | — |
| 2002-03-06 | $34.35 | $34.35 | 277,200 | — | — |
| 2002-03-05 | $34.11 | $34.11 | 159,300 | — | — |
| 2002-03-04 | $33.51 | $33.51 | 276,000 | — | — |
| 2002-03-01 | $33.10 | $33.10 | 199,700 | — | — |
| 2002-02-28 | $32.38 | $32.38 | 100,000 | — | — |
| 2002-02-27 | $32.50 | $32.50 | 134,400 | — | — |
| 2002-02-26 | $32.55 | $32.55 | 620,200 | — | — |
| 2002-02-25 | $31.97 | $31.97 | 175,400 | — | — |
| 2002-02-22 | $31.25 | $31.25 | 162,000 | — | — |
| 2002-02-21 | $30.54 | $30.54 | 192,100 | — | — |
| 2002-02-20 | $31.10 | $31.10 | 146,900 | — | — |
| 2002-02-19 | $30.74 | $30.74 | 120,900 | — | — |
| 2002-02-15 | $31.29 | $31.29 | 59,800 | — | — |
| 2002-02-14 | $31.75 | $31.75 | 86,500 | — | — |
| 2002-02-13 | $31.39 | $31.39 | 65,700 | — | — |
| 2002-02-12 | $31.33 | $31.33 | 112,800 | — | — |
| 2002-02-11 | $31.91 | $31.91 | 97,200 | — | — |
| 2002-02-08 | $31.70 | $31.70 | 115,300 | — | — |
| 2002-02-07 | $31.52 | $31.52 | 94,200 | — | — |
| 2002-02-06 | $31.65 | $31.65 | 193,500 | — | — |
| 2002-02-05 | $31.11 | $31.11 | 197,300 | — | — |
| 2002-02-04 | $31.05 | $31.05 | 145,300 | — | — |
| 2002-02-01 | $31.21 | $31.21 | 181,200 | — | — |
| 2002-01-31 | $30.51 | $30.51 | 215,400 | — | — |
| 2002-01-30 | $30.46 | $30.46 | 197,000 | — | — |
| 2002-01-29 | $30.01 | $30.01 | 313,400 | — | — |
| 2002-01-28 | $29.52 | $29.52 | 384,600 | — | — |
| 2002-01-25 | $29.03 | $29.03 | 196,200 | — | — |
| 2002-01-24 | $29.55 | $29.55 | 386,400 | — | — |
| 2002-01-23 | $28.00 | $28.00 | 1,135,800 | — | — |
| 2002-01-22 | $27.53 | $27.53 | 231,300 | — | — |
| 2002-01-18 | $27.21 | $27.21 | 245,200 | — | — |
| 2002-01-17 | $27.95 | $27.95 | 457,900 | — | — |
| 2002-01-16 | $26.77 | $26.77 | 335,400 | — | — |
| 2002-01-15 | $27.22 | $27.22 | 226,300 | — | — |
| 2002-01-14 | $27.40 | $27.40 | 228,200 | — | — |
| 2002-01-11 | $28.21 | $28.21 | 146,900 | — | — |
| 2002-01-10 | $28.00 | $28.00 | 242,900 | — | — |
| 2002-01-09 | $28.20 | $28.20 | 432,300 | — | — |
| 2002-01-08 | $27.89 | $27.89 | 230,200 | — | — |
| 2002-01-07 | $27.77 | $27.77 | 459,500 | — | — |
| 2002-01-04 | $27.96 | $27.96 | 669,300 | — | — |
| 2002-01-03 | $27.99 | $27.99 | 536,800 | — | — |
| 2002-01-02 | $28.39 | $28.39 | 599,200 | — | — |