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
- 1997-11-18 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 | $23.52 | $40.23 | 52,200 | — | — |
| 2002-12-30 | $23.70 | $40.54 | 36,800 | — | — |
| 2002-12-27 | $23.80 | $40.71 | 22,700 | — | — |
| 2002-12-26 | $24.50 | $41.09 | 20,000 | — | — |
| 2002-12-24 | $24.58 | $41.23 | 7,200 | — | — |
| 2002-12-23 | $24.35 | $40.84 | 26,600 | — | — |
| 2002-12-20 | $24.16 | $40.52 | 35,700 | — | — |
| 2002-12-19 | $24.00 | $40.25 | 50,700 | — | — |
| 2002-12-18 | $23.90 | $40.09 | 30,200 | — | — |
| 2002-12-17 | $23.94 | $40.15 | 30,000 | — | — |
| 2002-12-16 | $24.30 | $40.76 | 36,600 | — | — |
| 2002-12-13 | $23.77 | $39.87 | 33,900 | — | — |
| 2002-12-12 | $23.52 | $39.45 | 18,500 | — | — |
| 2002-12-11 | $23.60 | $39.58 | 23,200 | — | — |
| 2002-12-10 | $23.60 | $39.58 | 28,000 | — | — |
| 2002-12-09 | $23.45 | $39.33 | 32,900 | — | — |
| 2002-12-06 | $23.40 | $39.25 | 38,000 | — | — |
| 2002-12-05 | $23.25 | $39.00 | 46,500 | — | — |
| 2002-12-04 | $23.34 | $39.15 | 26,200 | — | — |
| 2002-12-03 | $23.45 | $39.33 | 47,000 | — | — |
| 2002-12-02 | $23.60 | $39.58 | 73,900 | — | — |
| 2002-11-29 | $23.36 | $39.18 | 29,900 | — | — |
| 2002-11-27 | $23.44 | $39.32 | 28,400 | — | — |
| 2002-11-26 | $23.39 | $39.23 | 31,900 | — | — |
| 2002-11-25 | $23.40 | $39.25 | 55,900 | — | — |
| 2002-11-22 | $22.98 | $38.54 | 15,000 | — | — |
| 2002-11-21 | $22.90 | $38.41 | 53,200 | — | — |
| 2002-11-20 | $22.89 | $38.39 | 66,500 | — | — |
| 2002-11-19 | $22.80 | $38.24 | 76,100 | — | — |
| 2002-11-18 | $23.01 | $38.59 | 67,200 | — | — |
| 2002-11-15 | $23.45 | $39.33 | 89,400 | — | — |
| 2002-11-14 | $23.63 | $39.63 | 39,200 | — | — |
| 2002-11-13 | $23.50 | $39.42 | 31,900 | — | — |
| 2002-11-12 | $23.30 | $39.08 | 57,100 | — | — |
| 2002-11-11 | $23.05 | $38.66 | 34,600 | — | — |
| 2002-11-08 | $23.25 | $39.00 | 26,900 | — | — |
| 2002-11-07 | $23.11 | $38.76 | 45,600 | — | — |
| 2002-11-06 | $23.39 | $39.23 | 44,400 | — | — |
| 2002-11-05 | $23.48 | $39.38 | 41,500 | — | — |
| 2002-11-04 | $23.28 | $39.05 | 105,900 | — | — |
| 2002-11-01 | $22.95 | $38.49 | 31,200 | — | — |
| 2002-10-31 | $22.51 | $37.76 | 61,100 | — | — |
| 2002-10-30 | $22.30 | $37.40 | 24,100 | — | — |
| 2002-10-29 | $22.30 | $37.40 | 25,900 | — | — |
| 2002-10-28 | $22.25 | $37.32 | 28,700 | — | — |
| 2002-10-25 | $22.54 | $37.81 | 31,800 | — | — |
| 2002-10-24 | $22.05 | $36.98 | 37,300 | — | — |
| 2002-10-23 | $21.85 | $36.65 | 23,400 | — | — |
| 2002-10-22 | $21.55 | $36.15 | 45,800 | — | — |
| 2002-10-21 | $21.65 | $36.31 | 19,400 | — | — |
| 2002-10-18 | $21.54 | $36.13 | 22,100 | — | — |
| 2002-10-17 | $21.35 | $35.81 | 55,400 | — | — |
| 2002-10-16 | $20.95 | $35.14 | 24,500 | — | — |
| 2002-10-15 | $21.14 | $35.46 | 72,800 | — | — |
| 2002-10-14 | $20.81 | $34.90 | 30,100 | — | — |
| 2002-10-11 | $20.98 | $35.19 | 94,100 | — | — |
| 2002-10-10 | $21.00 | $35.22 | 75,100 | — | — |
| 2002-10-09 | $20.87 | $35.00 | 171,300 | — | — |
| 2002-10-08 | $20.95 | $35.14 | 99,500 | — | — |
| 2002-10-07 | $21.14 | $35.46 | 52,000 | — | — |
| 2002-10-04 | $21.70 | $36.40 | 41,900 | — | — |
| 2002-10-03 | $21.88 | $36.70 | 39,700 | — | — |
| 2002-10-02 | $21.94 | $36.80 | 59,200 | — | — |
| 2002-10-01 | $22.19 | $37.22 | 33,100 | — | — |
| 2002-09-30 | $22.10 | $37.07 | 41,100 | — | — |
| 2002-09-27 | $22.00 | $36.90 | 188,300 | — | — |
| 2002-09-26 | $22.10 | $37.07 | 29,900 | — | — |
| 2002-09-25 | $22.27 | $36.56 | 47,300 | — | — |
| 2002-09-24 | $22.30 | $36.61 | 40,700 | — | — |
| 2002-09-23 | $22.34 | $36.67 | 23,500 | — | — |
| 2002-09-20 | $22.35 | $36.69 | 55,800 | — | — |
| 2002-09-19 | $22.00 | $36.11 | 48,700 | — | — |
| 2002-09-18 | $22.23 | $36.49 | 40,300 | — | — |
| 2002-09-17 | $22.20 | $36.44 | 61,900 | — | — |
| 2002-09-16 | $22.48 | $36.90 | 35,800 | — | — |
| 2002-09-13 | $22.49 | $36.92 | 36,000 | — | — |
| 2002-09-12 | $22.35 | $36.69 | 284,800 | — | — |
| 2002-09-11 | $22.50 | $36.93 | 16,200 | — | — |
| 2002-09-10 | $22.46 | $36.87 | 288,300 | — | — |
| 2002-09-09 | $22.50 | $36.93 | 35,400 | — | — |
| 2002-09-06 | $22.55 | $37.02 | 39,900 | — | — |
| 2002-09-05 | $22.22 | $36.47 | 43,500 | — | — |
| 2002-09-04 | $22.48 | $36.90 | 54,600 | — | — |
| 2002-09-03 | $21.97 | $36.06 | 51,600 | — | — |
| 2002-08-30 | $22.75 | $37.34 | 56,000 | — | — |
| 2002-08-29 | $22.55 | $37.02 | 49,700 | — | — |
| 2002-08-28 | $22.15 | $36.36 | 54,700 | — | — |
| 2002-08-27 | $22.09 | $36.26 | 35,600 | — | — |
| 2002-08-26 | $22.35 | $36.69 | 39,600 | — | — |
| 2002-08-23 | $21.99 | $36.10 | 21,700 | — | — |
| 2002-08-22 | $22.17 | $36.39 | 153,200 | — | — |
| 2002-08-21 | $22.40 | $36.77 | 46,200 | — | — |
| 2002-08-20 | $21.91 | $35.97 | 104,300 | — | — |
| 2002-08-19 | $22.42 | $36.80 | 53,600 | — | — |
| 2002-08-16 | $22.50 | $36.93 | 32,800 | — | — |
| 2002-08-15 | $22.33 | $36.65 | 71,100 | — | — |
| 2002-08-14 | $22.79 | $37.41 | 60,800 | — | — |
| 2002-08-13 | $22.15 | $36.36 | 67,700 | — | — |
| 2002-08-12 | $23.00 | $37.75 | 29,000 | — | — |
| 2002-08-09 | $22.40 | $36.77 | 174,300 | — | — |
| 2002-08-08 | $23.00 | $37.75 | 84,900 | — | — |
| 2002-08-07 | $22.78 | $37.39 | 103,500 | — | — |
| 2002-08-06 | $22.55 | $37.02 | 86,100 | — | — |
| 2002-08-05 | $22.50 | $36.93 | 45,200 | — | — |
| 2002-08-02 | $23.00 | $37.75 | 33,300 | — | — |
| 2002-08-01 | $23.30 | $38.25 | 35,000 | — | — |
| 2002-07-31 | $23.10 | $37.92 | 113,900 | — | — |
| 2002-07-30 | $24.00 | $39.40 | 94,300 | — | — |
| 2002-07-29 | $23.45 | $38.49 | 216,100 | — | — |
| 2002-07-26 | $21.65 | $35.54 | 90,800 | — | — |
| 2002-07-25 | $20.60 | $33.82 | 99,900 | — | — |
| 2002-07-24 | $19.80 | $32.50 | 107,700 | — | — |
| 2002-07-23 | $19.75 | $32.42 | 103,400 | — | — |
| 2002-07-22 | $20.83 | $34.19 | 123,000 | — | — |
| 2002-07-19 | $21.00 | $34.47 | 139,900 | — | — |
| 2002-07-18 | $21.52 | $35.33 | 47,800 | — | — |
| 2002-07-17 | $22.10 | $36.28 | 63,800 | — | — |
| 2002-07-16 | $21.85 | $35.87 | 54,800 | — | — |
| 2002-07-15 | $21.88 | $35.92 | 173,000 | — | — |
| 2002-07-12 | $22.39 | $36.75 | 54,100 | — | — |
| 2002-07-11 | $22.70 | $37.26 | 137,800 | — | — |
| 2002-07-10 | $23.31 | $38.26 | 35,700 | — | — |
| 2002-07-09 | $23.64 | $38.81 | 24,200 | — | — |
| 2002-07-08 | $23.80 | $39.07 | 34,800 | — | — |
| 2002-07-05 | $23.91 | $39.25 | 12,400 | — | — |
| 2002-07-03 | $23.26 | $38.18 | 58,400 | — | — |
| 2002-07-02 | $24.15 | $39.64 | 67,700 | — | — |
| 2002-07-01 | $24.60 | $40.38 | 68,500 | — | — |
| 2002-06-28 | $24.65 | $40.46 | 164,900 | — | — |
| 2002-06-27 | $24.55 | $40.30 | 184,700 | — | — |
| 2002-06-26 | $24.35 | $39.97 | 93,000 | — | — |
| 2002-06-25 | $24.31 | $39.13 | 88,500 | — | — |
| 2002-06-24 | $24.10 | $38.79 | 98,100 | — | — |
| 2002-06-21 | $23.90 | $38.47 | 48,700 | — | — |
| 2002-06-20 | $23.60 | $37.98 | 36,300 | — | — |
| 2002-06-19 | $23.60 | $37.98 | 65,900 | — | — |
| 2002-06-18 | $23.77 | $38.26 | 39,400 | — | — |
| 2002-06-17 | $24.08 | $38.76 | 49,800 | — | — |
| 2002-06-14 | $23.85 | $38.39 | 42,400 | — | — |
| 2002-06-13 | $23.75 | $38.22 | 76,700 | — | — |
| 2002-06-12 | $23.47 | $37.77 | 106,300 | — | — |
| 2002-06-11 | $22.65 | $36.45 | 129,500 | — | — |
| 2002-06-10 | $22.30 | $35.89 | 79,600 | — | — |
| 2002-06-07 | $22.75 | $36.61 | 87,500 | — | — |
| 2002-06-06 | $22.17 | $35.68 | 131,100 | — | — |
| 2002-06-05 | $22.36 | $35.99 | 83,100 | — | — |
| 2002-06-04 | $22.95 | $36.94 | 52,800 | — | — |
| 2002-06-03 | $22.47 | $36.16 | 22,100 | — | — |
| 2002-05-31 | $22.70 | $36.53 | 48,800 | — | — |
| 2002-05-30 | $23.00 | $37.02 | 47,700 | — | — |
| 2002-05-29 | $22.50 | $36.21 | 55,400 | — | — |
| 2002-05-28 | $22.70 | $36.53 | 40,300 | — | — |
| 2002-05-24 | $22.46 | $36.15 | 30,500 | — | — |
| 2002-05-23 | $22.71 | $36.55 | 42,700 | — | — |
| 2002-05-22 | $22.29 | $35.87 | 43,600 | — | — |
| 2002-05-21 | $22.65 | $36.45 | 57,700 | — | — |
| 2002-05-20 | $22.61 | $36.39 | 23,600 | — | — |
| 2002-05-17 | $22.95 | $36.94 | 45,000 | — | — |
| 2002-05-16 | $22.10 | $35.57 | 65,000 | — | — |
| 2002-05-15 | $22.99 | $37.00 | 154,700 | — | — |
| 2002-05-14 | $22.89 | $36.84 | 35,500 | — | — |
| 2002-05-13 | $22.90 | $36.86 | 35,100 | — | — |
| 2002-05-10 | $22.95 | $36.94 | 59,700 | — | — |
| 2002-05-09 | $23.20 | $37.34 | 87,200 | — | — |
| 2002-05-08 | $23.30 | $37.50 | 47,300 | — | — |
| 2002-05-07 | $23.34 | $37.56 | 64,700 | — | — |
| 2002-05-06 | $23.25 | $37.42 | 34,900 | — | — |
| 2002-05-03 | $23.25 | $37.42 | 44,100 | — | — |
| 2002-05-02 | $23.05 | $37.10 | 54,100 | — | — |
| 2002-05-01 | $23.25 | $37.42 | 45,800 | — | — |
| 2002-04-30 | $23.15 | $37.26 | 87,100 | — | — |
| 2002-04-29 | $22.85 | $36.78 | 56,100 | — | — |
| 2002-04-26 | $22.65 | $36.45 | 18,400 | — | — |
| 2002-04-25 | $23.10 | $37.18 | 30,100 | — | — |
| 2002-04-24 | $23.01 | $37.03 | 48,200 | — | — |
| 2002-04-23 | $23.10 | $37.18 | 46,500 | — | — |
| 2002-04-22 | $23.51 | $37.84 | 32,600 | — | — |
| 2002-04-19 | $23.28 | $37.47 | 24,100 | — | — |
| 2002-04-18 | $23.09 | $37.16 | 73,800 | — | — |
| 2002-04-17 | $23.10 | $37.18 | 44,800 | — | — |
| 2002-04-16 | $23.00 | $37.02 | 89,600 | — | — |
| 2002-04-15 | $23.50 | $37.82 | 87,000 | — | — |
| 2002-04-12 | $23.50 | $37.82 | 127,800 | — | — |
| 2002-04-11 | $22.75 | $36.61 | 51,200 | — | — |
| 2002-04-10 | $22.90 | $36.86 | 86,100 | — | — |
| 2002-04-09 | $22.95 | $36.94 | 33,100 | — | — |
| 2002-04-08 | $22.90 | $36.86 | 25,300 | — | — |
| 2002-04-05 | $22.85 | $36.78 | 36,400 | — | — |
| 2002-04-04 | $22.70 | $36.53 | 23,900 | — | — |
| 2002-04-03 | $22.40 | $36.05 | 32,800 | — | — |
| 2002-04-02 | $22.40 | $36.05 | 37,600 | — | — |
| 2002-04-01 | $22.70 | $36.53 | 35,600 | — | — |
| 2002-03-28 | $22.60 | $36.37 | 52,800 | — | — |
| 2002-03-27 | $22.48 | $36.18 | 54,500 | — | — |
| 2002-03-26 | $22.15 | $35.65 | 50,600 | — | — |
| 2002-03-25 | $22.25 | $35.05 | 49,800 | — | — |
| 2002-03-22 | $22.10 | $34.81 | 72,300 | — | — |
| 2002-03-21 | $22.50 | $35.44 | 67,000 | — | — |
| 2002-03-20 | $21.80 | $34.34 | 38,400 | — | — |
| 2002-03-19 | $21.95 | $34.57 | 44,000 | — | — |
| 2002-03-18 | $21.60 | $34.02 | 77,500 | — | — |
| 2002-03-15 | $21.30 | $33.55 | 83,300 | — | — |
| 2002-03-14 | $21.25 | $33.47 | 132,500 | — | — |
| 2002-03-13 | $21.18 | $33.36 | 31,400 | — | — |
| 2002-03-12 | $21.00 | $33.08 | 22,000 | — | — |
| 2002-03-11 | $21.12 | $33.27 | 54,900 | — | — |
| 2002-03-08 | $21.02 | $33.11 | 92,200 | — | — |
| 2002-03-07 | $21.22 | $33.42 | 44,400 | — | — |
| 2002-03-06 | $21.45 | $33.79 | 51,500 | — | — |
| 2002-03-05 | $20.80 | $32.76 | 63,500 | — | — |
| 2002-03-04 | $20.61 | $32.46 | 53,000 | — | — |
| 2002-03-01 | $20.73 | $32.65 | 48,100 | — | — |
| 2002-02-28 | $20.55 | $32.37 | 78,800 | — | — |
| 2002-02-27 | $20.05 | $31.58 | 25,200 | — | — |
| 2002-02-26 | $20.15 | $31.74 | 26,500 | — | — |
| 2002-02-25 | $20.45 | $32.21 | 46,200 | — | — |
| 2002-02-22 | $20.10 | $31.66 | 21,800 | — | — |
| 2002-02-21 | $19.90 | $31.34 | 55,300 | — | — |
| 2002-02-20 | $20.09 | $31.64 | 48,000 | — | — |
| 2002-02-19 | $19.97 | $31.45 | 10,000 | — | — |
| 2002-02-15 | $20.10 | $31.66 | 60,100 | — | — |
| 2002-02-14 | $19.90 | $31.34 | 31,600 | — | — |
| 2002-02-13 | $20.18 | $31.79 | 20,800 | — | — |
| 2002-02-12 | $20.05 | $31.58 | 14,100 | — | — |
| 2002-02-11 | $20.09 | $31.64 | 34,400 | — | — |
| 2002-02-08 | $20.20 | $31.82 | 40,300 | — | — |
| 2002-02-07 | $20.06 | $31.60 | 31,700 | — | — |
| 2002-02-06 | $19.95 | $31.42 | 62,600 | — | — |
| 2002-02-05 | $20.21 | $31.83 | 167,800 | — | — |
| 2002-02-04 | $19.69 | $31.01 | 95,700 | — | — |
| 2002-02-01 | $19.90 | $31.34 | 60,700 | — | — |
| 2002-01-31 | $20.35 | $32.05 | 81,700 | — | — |
| 2002-01-30 | $20.85 | $32.84 | 79,100 | — | — |
| 2002-01-29 | $20.18 | $31.79 | 46,500 | — | — |
| 2002-01-28 | $20.15 | $31.74 | 54,900 | — | — |
| 2002-01-25 | $20.20 | $31.82 | 100,200 | — | — |
| 2002-01-24 | $20.20 | $31.82 | 90,400 | — | — |
| 2002-01-23 | $19.98 | $31.47 | 76,100 | — | — |
| 2002-01-22 | $19.80 | $31.19 | 68,600 | — | — |
| 2002-01-18 | $19.80 | $31.19 | 82,000 | — | — |
| 2002-01-17 | $19.80 | $31.19 | 72,500 | — | — |
| 2002-01-16 | $19.30 | $30.40 | 92,900 | — | — |
| 2002-01-15 | $19.70 | $31.03 | 56,700 | — | — |
| 2002-01-14 | $19.15 | $30.16 | 24,500 | — | — |
| 2002-01-11 | $19.25 | $30.32 | 20,600 | — | — |
| 2002-01-10 | $19.33 | $30.45 | 55,400 | — | — |
| 2002-01-09 | $19.20 | $30.24 | 108,700 | — | — |
| 2002-01-08 | $19.15 | $30.16 | 53,300 | — | — |
| 2002-01-07 | $19.03 | $29.97 | 22,200 | — | — |
| 2002-01-04 | $19.10 | $30.08 | 41,800 | — | — |
| 2002-01-03 | $19.14 | $30.15 | 61,000 | — | — |
| 2002-01-02 | $19.24 | $30.30 | 56,400 | — | — |