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
- 1997-10-24 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 | $18.91 | $19.08 | 274,300 | — | — |
| 2002-12-30 | $18.01 | $18.17 | 899,900 | — | — |
| 2002-12-27 | $19.49 | $19.67 | 97,000 | — | — |
| 2002-12-26 | $19.70 | $19.88 | 293,500 | — | — |
| 2002-12-24 | $20.02 | $20.20 | 175,000 | — | — |
| 2002-12-23 | $19.78 | $19.96 | 256,400 | — | — |
| 2002-12-20 | $19.65 | $19.83 | 445,800 | — | — |
| 2002-12-19 | $19.35 | $19.53 | 1,442,300 | — | — |
| 2002-12-18 | $19.27 | $19.44 | 329,400 | — | — |
| 2002-12-17 | $19.27 | $19.44 | 429,800 | — | — |
| 2002-12-16 | $19.36 | $19.54 | 510,600 | — | — |
| 2002-12-13 | $18.75 | $18.92 | 821,500 | — | — |
| 2002-12-12 | $19.90 | $20.08 | 389,000 | — | — |
| 2002-12-11 | $20.11 | $20.29 | 687,200 | — | — |
| 2002-12-10 | $20.59 | $20.78 | 943,500 | — | — |
| 2002-12-09 | $21.71 | $21.91 | 151,100 | — | — |
| 2002-12-06 | $22.08 | $22.28 | 169,800 | — | — |
| 2002-12-05 | $22.16 | $22.36 | 464,000 | — | — |
| 2002-12-04 | $21.63 | $21.83 | 554,700 | — | — |
| 2002-12-03 | $21.16 | $21.35 | 576,200 | — | — |
| 2002-12-02 | $21.94 | $22.14 | 655,300 | — | — |
| 2002-11-29 | $22.90 | $23.11 | 242,800 | — | — |
| 2002-11-27 | $22.84 | $23.05 | 640,000 | — | — |
| 2002-11-26 | $22.50 | $22.70 | 802,300 | — | — |
| 2002-11-25 | $22.67 | $22.88 | 848,800 | — | — |
| 2002-11-22 | $22.10 | $22.30 | 1,719,300 | — | — |
| 2002-11-21 | $20.80 | $20.99 | 3,990,000 | — | — |
| 2002-11-20 | $26.20 | $26.44 | 208,300 | — | — |
| 2002-11-19 | $26.17 | $26.41 | 352,900 | — | — |
| 2002-11-18 | $27.15 | $27.40 | 219,400 | — | — |
| 2002-11-15 | $26.78 | $27.02 | 337,900 | — | — |
| 2002-11-14 | $27.55 | $27.80 | 226,000 | — | — |
| 2002-11-13 | $27.74 | $27.99 | 186,100 | — | — |
| 2002-11-12 | $26.67 | $26.91 | 247,800 | — | — |
| 2002-11-11 | $26.14 | $26.38 | 361,000 | — | — |
| 2002-11-08 | $27.11 | $27.36 | 198,200 | — | — |
| 2002-11-07 | $27.90 | $28.15 | 271,500 | — | — |
| 2002-11-06 | $28.78 | $29.04 | 468,600 | — | — |
| 2002-11-05 | $29.20 | $29.41 | 472,000 | — | — |
| 2002-11-04 | $28.52 | $28.73 | 600,500 | — | — |
| 2002-11-01 | $27.63 | $27.83 | 244,000 | — | — |
| 2002-10-31 | $27.26 | $27.46 | 297,400 | — | — |
| 2002-10-30 | $27.11 | $27.31 | 528,500 | — | — |
| 2002-10-29 | $26.44 | $26.63 | 690,600 | — | — |
| 2002-10-28 | $25.55 | $25.74 | 355,900 | — | — |
| 2002-10-25 | $25.60 | $25.79 | 215,300 | — | — |
| 2002-10-24 | $25.50 | $25.69 | 223,300 | — | — |
| 2002-10-23 | $25.07 | $25.25 | 119,200 | — | — |
| 2002-10-22 | $24.90 | $25.08 | 120,100 | — | — |
| 2002-10-21 | $24.84 | $25.02 | 117,100 | — | — |
| 2002-10-18 | $24.89 | $25.07 | 106,000 | — | — |
| 2002-10-17 | $24.50 | $24.68 | 159,800 | — | — |
| 2002-10-16 | $24.35 | $24.53 | 161,800 | — | — |
| 2002-10-15 | $24.50 | $24.68 | 289,200 | — | — |
| 2002-10-14 | $24.21 | $24.39 | 94,200 | — | — |
| 2002-10-11 | $24.18 | $24.36 | 173,100 | — | — |
| 2002-10-10 | $23.98 | $24.16 | 182,300 | — | — |
| 2002-10-09 | $24.02 | $24.20 | 169,600 | — | — |
| 2002-10-08 | $24.90 | $25.08 | 337,700 | — | — |
| 2002-10-07 | $24.04 | $24.22 | 170,600 | — | — |
| 2002-10-04 | $24.22 | $24.40 | 227,800 | — | — |
| 2002-10-03 | $24.52 | $24.70 | 418,800 | — | — |
| 2002-10-02 | $24.50 | $24.68 | 917,900 | — | — |
| 2002-10-01 | $26.75 | $26.95 | 455,400 | — | — |
| 2002-09-30 | $25.59 | $25.78 | 523,500 | — | — |
| 2002-09-27 | $23.95 | $24.13 | 408,700 | — | — |
| 2002-09-26 | $22.89 | $23.06 | 271,800 | — | — |
| 2002-09-25 | $23.14 | $23.31 | 370,200 | — | — |
| 2002-09-24 | $23.14 | $23.31 | 336,800 | — | — |
| 2002-09-23 | $23.97 | $24.15 | 494,800 | — | — |
| 2002-09-20 | $23.70 | $23.87 | 318,000 | — | — |
| 2002-09-19 | $23.00 | $23.17 | 456,900 | — | — |
| 2002-09-18 | $24.71 | $24.89 | 229,300 | — | — |
| 2002-09-17 | $25.57 | $25.76 | 143,500 | — | — |
| 2002-09-16 | $25.59 | $25.78 | 234,100 | — | — |
| 2002-09-13 | $25.44 | $25.63 | 372,500 | — | — |
| 2002-09-12 | $26.00 | $26.19 | 175,500 | — | — |
| 2002-09-11 | $26.89 | $27.09 | 111,500 | — | — |
| 2002-09-10 | $27.15 | $27.35 | 116,700 | — | — |
| 2002-09-09 | $27.12 | $27.32 | 117,800 | — | — |
| 2002-09-06 | $26.92 | $27.12 | 125,300 | — | — |
| 2002-09-05 | $25.82 | $26.01 | 124,300 | — | — |
| 2002-09-04 | $25.98 | $26.17 | 211,300 | — | — |
| 2002-09-03 | $26.00 | $26.19 | 295,000 | — | — |
| 2002-08-30 | $27.15 | $27.35 | 139,500 | — | — |
| 2002-08-29 | $27.07 | $27.27 | 144,800 | — | — |
| 2002-08-28 | $27.34 | $27.54 | 54,800 | — | — |
| 2002-08-27 | $27.71 | $27.91 | 78,700 | — | — |
| 2002-08-26 | $27.88 | $28.08 | 93,800 | — | — |
| 2002-08-23 | $27.95 | $28.15 | 75,200 | — | — |
| 2002-08-22 | $28.49 | $28.70 | 184,300 | — | — |
| 2002-08-21 | $27.95 | $28.15 | 208,900 | — | — |
| 2002-08-20 | $27.37 | $27.57 | 191,100 | — | — |
| 2002-08-19 | $26.44 | $26.63 | 146,100 | — | — |
| 2002-08-16 | $26.00 | $26.19 | 367,200 | — | — |
| 2002-08-15 | $26.94 | $27.14 | 122,400 | — | — |
| 2002-08-14 | $26.91 | $27.11 | 135,700 | — | — |
| 2002-08-13 | $26.91 | $27.11 | 205,700 | — | — |
| 2002-08-12 | $26.65 | $26.85 | 199,400 | — | — |
| 2002-08-09 | $26.50 | $26.69 | 305,900 | — | — |
| 2002-08-08 | $25.69 | $25.88 | 260,900 | — | — |
| 2002-08-07 | $24.47 | $24.60 | 231,200 | — | — |
| 2002-08-06 | $23.37 | $23.49 | 330,100 | — | — |
| 2002-08-05 | $23.16 | $23.28 | 277,600 | — | — |
| 2002-08-02 | $23.89 | $24.02 | 126,100 | — | — |
| 2002-08-01 | $24.61 | $24.74 | 294,800 | — | — |
| 2002-07-31 | $24.52 | $24.65 | 251,200 | — | — |
| 2002-07-30 | $23.40 | $23.52 | 417,300 | — | — |
| 2002-07-29 | $22.91 | $23.03 | 270,200 | — | — |
| 2002-07-26 | $21.60 | $21.71 | 125,400 | — | — |
| 2002-07-25 | $21.68 | $21.79 | 256,900 | — | — |
| 2002-07-24 | $20.14 | $20.25 | 426,300 | — | — |
| 2002-07-23 | $20.76 | $20.87 | 253,700 | — | — |
| 2002-07-22 | $20.30 | $20.41 | 206,300 | — | — |
| 2002-07-19 | $20.36 | $20.47 | 242,800 | — | — |
| 2002-07-18 | $21.54 | $21.65 | 309,300 | — | — |
| 2002-07-17 | $21.65 | $21.76 | 472,500 | — | — |
| 2002-07-16 | $23.00 | $23.12 | 295,500 | — | — |
| 2002-07-15 | $24.24 | $24.37 | 445,700 | — | — |
| 2002-07-12 | $25.91 | $26.05 | 243,200 | — | — |
| 2002-07-11 | $25.95 | $26.09 | 220,900 | — | — |
| 2002-07-10 | $25.94 | $26.08 | 157,600 | — | — |
| 2002-07-09 | $25.60 | $25.74 | 195,500 | — | — |
| 2002-07-08 | $25.78 | $25.92 | 208,300 | — | — |
| 2002-07-05 | $25.85 | $25.99 | 124,800 | — | — |
| 2002-07-03 | $25.22 | $25.35 | 256,700 | — | — |
| 2002-07-02 | $25.08 | $25.21 | 161,100 | — | — |
| 2002-07-01 | $25.15 | $25.28 | 339,600 | — | — |
| 2002-06-28 | $25.00 | $25.13 | 290,400 | — | — |
| 2002-06-27 | $24.91 | $25.04 | 690,500 | — | — |
| 2002-06-26 | $26.89 | $27.03 | 188,500 | — | — |
| 2002-06-25 | $27.16 | $27.30 | 293,100 | — | — |
| 2002-06-24 | $27.00 | $27.14 | 508,600 | — | — |
| 2002-06-21 | $27.24 | $27.38 | 160,700 | — | — |
| 2002-06-20 | $28.42 | $28.57 | 196,300 | — | — |
| 2002-06-19 | $27.75 | $27.90 | 731,900 | — | — |
| 2002-06-18 | $28.79 | $28.94 | 1,135,000 | — | — |
| 2002-06-17 | $27.00 | $27.14 | 463,200 | — | — |
| 2002-06-14 | $26.00 | $26.14 | 232,800 | — | — |
| 2002-06-13 | $25.50 | $25.63 | 404,400 | — | — |
| 2002-06-12 | $24.95 | $25.08 | 224,300 | — | — |
| 2002-06-11 | $24.36 | $24.49 | 202,400 | — | — |
| 2002-06-10 | $23.93 | $24.06 | 147,700 | — | — |
| 2002-06-07 | $23.45 | $23.57 | 208,300 | — | — |
| 2002-06-06 | $24.02 | $24.15 | 369,800 | — | — |
| 2002-06-05 | $24.19 | $24.32 | 230,000 | — | — |
| 2002-06-04 | $23.94 | $24.07 | 136,800 | — | — |
| 2002-06-03 | $24.06 | $24.19 | 157,200 | — | — |
| 2002-05-31 | $24.28 | $24.41 | 168,700 | — | — |
| 2002-05-30 | $24.04 | $24.17 | 223,800 | — | — |
| 2002-05-29 | $23.49 | $23.61 | 116,800 | — | — |
| 2002-05-28 | $23.49 | $23.61 | 114,400 | — | — |
| 2002-05-24 | $23.78 | $23.91 | 78,300 | — | — |
| 2002-05-23 | $24.10 | $24.23 | 141,900 | — | — |
| 2002-05-22 | $24.32 | $24.45 | 239,700 | — | — |
| 2002-05-21 | $23.85 | $23.98 | 63,400 | — | — |
| 2002-05-20 | $23.99 | $24.12 | 148,100 | — | — |
| 2002-05-17 | $23.99 | $24.12 | 141,500 | — | — |
| 2002-05-16 | $23.99 | $24.12 | 147,100 | — | — |
| 2002-05-15 | $23.95 | $24.08 | 134,200 | — | — |
| 2002-05-14 | $24.10 | $24.23 | 302,100 | — | — |
| 2002-05-13 | $23.99 | $24.12 | 243,400 | — | — |
| 2002-05-10 | $23.62 | $23.74 | 206,200 | — | — |
| 2002-05-09 | $23.39 | $23.51 | 342,500 | — | — |
| 2002-05-08 | $23.05 | $23.17 | 595,100 | — | — |
| 2002-05-07 | $22.98 | $23.05 | 418,300 | — | — |
| 2002-05-06 | $23.02 | $23.09 | 375,100 | — | — |
| 2002-05-03 | $23.70 | $23.77 | 234,800 | — | — |
| 2002-05-02 | $24.29 | $24.36 | 248,300 | — | — |
| 2002-05-01 | $24.10 | $24.17 | 322,700 | — | — |
| 2002-04-30 | $23.55 | $23.62 | 423,700 | — | — |
| 2002-04-29 | $24.01 | $24.08 | 366,700 | — | — |
| 2002-04-26 | $23.40 | $23.47 | 368,600 | — | — |
| 2002-04-25 | $23.81 | $23.88 | 256,800 | — | — |
| 2002-04-24 | $23.39 | $23.46 | 585,100 | — | — |
| 2002-04-23 | $22.07 | $22.14 | 247,500 | — | — |
| 2002-04-22 | $21.55 | $21.62 | 261,600 | — | — |
| 2002-04-19 | $21.92 | $21.99 | 258,100 | — | — |
| 2002-04-18 | $22.05 | $22.12 | 328,000 | — | — |
| 2002-04-17 | $21.17 | $21.24 | 219,900 | — | — |
| 2002-04-16 | $21.53 | $21.60 | 248,300 | — | — |
| 2002-04-15 | $21.44 | $21.51 | 238,100 | — | — |
| 2002-04-12 | $21.06 | $21.12 | 158,600 | — | — |
| 2002-04-11 | $20.72 | $20.78 | 134,500 | — | — |
| 2002-04-10 | $20.07 | $20.13 | 81,700 | — | — |
| 2002-04-09 | $19.24 | $19.30 | 158,600 | — | — |
| 2002-04-08 | $19.57 | $19.63 | 77,200 | — | — |
| 2002-04-05 | $19.94 | $20.00 | 111,400 | — | — |
| 2002-04-04 | $19.88 | $19.94 | 149,600 | — | — |
| 2002-04-03 | $20.02 | $20.08 | 166,900 | — | — |
| 2002-04-02 | $19.45 | $19.51 | 82,800 | — | — |
| 2002-04-01 | $19.33 | $19.39 | 97,800 | — | — |
| 2002-03-28 | $18.80 | $18.86 | 277,100 | — | — |
| 2002-03-27 | $19.60 | $19.66 | 224,400 | — | — |
| 2002-03-26 | $19.10 | $19.16 | 154,700 | — | — |
| 2002-03-25 | $18.20 | $18.26 | 145,100 | — | — |
| 2002-03-22 | $17.63 | $17.68 | 69,000 | — | — |
| 2002-03-21 | $17.58 | $17.63 | 57,100 | — | — |
| 2002-03-20 | $17.59 | $17.64 | 146,000 | — | — |
| 2002-03-19 | $18.04 | $18.10 | 146,900 | — | — |
| 2002-03-18 | $17.36 | $17.41 | 319,700 | — | — |
| 2002-03-15 | $18.14 | $18.20 | 158,500 | — | — |
| 2002-03-14 | $18.20 | $18.26 | 230,400 | — | — |
| 2002-03-13 | $19.34 | $19.40 | 202,500 | — | — |
| 2002-03-12 | $19.18 | $19.24 | 266,800 | — | — |
| 2002-03-11 | $19.10 | $19.16 | 297,700 | — | — |
| 2002-03-08 | $18.65 | $18.71 | 206,600 | — | — |
| 2002-03-07 | $18.07 | $18.13 | 152,800 | — | — |
| 2002-03-06 | $18.11 | $18.17 | 175,000 | — | — |
| 2002-03-05 | $17.94 | $18.00 | 102,500 | — | — |
| 2002-03-04 | $17.70 | $17.75 | 309,200 | — | — |
| 2002-03-01 | $17.50 | $17.55 | 92,500 | — | — |
| 2002-02-28 | $17.45 | $17.50 | 153,000 | — | — |
| 2002-02-27 | $17.76 | $17.81 | 254,800 | — | — |
| 2002-02-26 | $17.55 | $17.60 | 412,200 | — | — |
| 2002-02-25 | $17.48 | $17.53 | 219,200 | — | — |
| 2002-02-22 | $17.61 | $17.66 | 615,900 | — | — |
| 2002-02-21 | $16.84 | $16.89 | 292,400 | — | — |
| 2002-02-20 | $17.03 | $17.08 | 256,300 | — | — |
| 2002-02-19 | $17.50 | $17.55 | 605,100 | — | — |
| 2002-02-15 | $16.98 | $17.03 | 303,500 | — | — |
| 2002-02-14 | $17.00 | $17.05 | 504,400 | — | — |
| 2002-02-13 | $17.17 | $17.22 | 375,500 | — | — |
| 2002-02-12 | $16.65 | $16.70 | 844,200 | — | — |
| 2002-02-11 | $16.54 | $16.59 | 223,300 | — | — |
| 2002-02-08 | $15.96 | $16.01 | 58,400 | — | — |
| 2002-02-07 | $15.82 | $15.87 | 82,500 | — | — |
| 2002-02-06 | $16.25 | $16.25 | 69,700 | — | — |
| 2002-02-05 | $16.41 | $16.41 | 88,400 | — | — |
| 2002-02-04 | $16.75 | $16.75 | 154,900 | — | — |
| 2002-02-01 | $16.74 | $16.74 | 272,200 | — | — |
| 2002-01-31 | $16.31 | $16.31 | 528,300 | — | — |
| 2002-01-30 | $15.95 | $15.95 | 118,500 | — | — |
| 2002-01-29 | $15.69 | $15.69 | 416,300 | — | — |
| 2002-01-28 | $16.00 | $16.00 | 704,200 | — | — |
| 2002-01-25 | $15.21 | $15.21 | 432,700 | — | — |
| 2002-01-24 | $14.80 | $14.80 | 68,700 | — | — |
| 2002-01-23 | $14.68 | $14.68 | 126,400 | — | — |
| 2002-01-22 | $14.30 | $14.30 | 108,700 | — | — |
| 2002-01-18 | $14.37 | $14.37 | 128,100 | — | — |
| 2002-01-17 | $14.19 | $14.19 | 16,500 | — | — |
| 2002-01-16 | $14.10 | $14.10 | 29,400 | — | — |
| 2002-01-15 | $14.30 | $14.30 | 79,900 | — | — |
| 2002-01-14 | $13.70 | $13.70 | 145,400 | — | — |
| 2002-01-11 | $13.97 | $13.97 | 25,100 | — | — |
| 2002-01-10 | $14.09 | $14.09 | 46,000 | — | — |
| 2002-01-09 | $14.49 | $14.49 | 117,500 | — | — |
| 2002-01-08 | $13.95 | $13.95 | 123,900 | — | — |
| 2002-01-07 | $13.70 | $13.70 | 146,900 | — | — |
| 2002-01-04 | $14.62 | $14.62 | 60,900 | — | — |
| 2002-01-03 | $14.89 | $14.89 | 152,200 | — | — |
| 2002-01-02 | $14.89 | $14.89 | 89,500 | — | — |