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
- 2000-07-14 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 | $16.73 | $16.73 | 11,200 | — | — |
| 2002-12-30 | $16.10 | $16.10 | 167,100 | — | — |
| 2002-12-27 | $16.17 | $16.17 | 28,114 | — | — |
| 2002-12-26 | $16.45 | $16.45 | 9,171 | — | — |
| 2002-12-24 | $17.01 | $17.01 | 8,014 | — | — |
| 2002-12-23 | $17.15 | $17.15 | 12,843 | — | — |
| 2002-12-20 | $18.27 | $18.27 | 17,014 | — | — |
| 2002-12-19 | $18.90 | $18.90 | 9,657 | — | — |
| 2002-12-18 | $18.97 | $18.97 | 7,214 | — | — |
| 2002-12-17 | $19.39 | $19.39 | 6,914 | — | — |
| 2002-12-16 | $20.93 | $20.93 | 11,900 | — | — |
| 2002-12-13 | $20.79 | $20.79 | 18,286 | — | — |
| 2002-12-12 | $22.33 | $22.33 | 16,457 | — | — |
| 2002-12-11 | $21.77 | $21.77 | 4,557 | — | — |
| 2002-12-10 | $21.56 | $21.56 | 2,143 | — | — |
| 2002-12-09 | $21.00 | $21.00 | 6,257 | — | — |
| 2002-12-06 | $21.77 | $21.77 | 3,357 | — | — |
| 2002-12-05 | $21.98 | $21.98 | 4,143 | — | — |
| 2002-12-04 | $22.26 | $22.26 | 4,686 | — | — |
| 2002-12-03 | $22.82 | $22.82 | 6,600 | — | — |
| 2002-12-02 | $23.45 | $23.45 | 6,186 | — | — |
| 2002-11-29 | $25.48 | $25.48 | 3,600 | — | — |
| 2002-11-27 | $25.97 | $25.97 | 4,329 | — | — |
| 2002-11-26 | $25.55 | $25.55 | 6,329 | — | — |
| 2002-11-25 | $27.16 | $27.16 | 1,657 | — | — |
| 2002-11-22 | $27.02 | $27.02 | 6,214 | — | — |
| 2002-11-21 | $25.55 | $25.55 | 1,786 | — | — |
| 2002-11-20 | $23.17 | $23.17 | 6,071 | — | — |
| 2002-11-19 | $26.32 | $26.32 | 3,929 | — | — |
| 2002-11-18 | $26.95 | $26.95 | 1,400 | — | — |
| 2002-11-15 | $27.65 | $27.65 | 1,400 | — | — |
| 2002-11-14 | $27.93 | $27.93 | 1,786 | — | — |
| 2002-11-13 | $28.63 | $28.63 | 7,643 | — | — |
| 2002-11-12 | $29.05 | $29.05 | 729 | — | — |
| 2002-11-11 | $27.30 | $27.30 | 1,614 | — | — |
| 2002-11-08 | $27.65 | $27.65 | 1,643 | — | — |
| 2002-11-07 | $27.30 | $27.30 | 1,800 | — | — |
| 2002-11-06 | $28.35 | $28.35 | 2,457 | — | — |
| 2002-11-05 | $27.51 | $27.51 | 2,986 | — | — |
| 2002-11-04 | $27.86 | $27.86 | 5,800 | — | — |
| 2002-11-01 | $29.19 | $29.19 | 4,086 | — | — |
| 2002-10-31 | $27.23 | $27.23 | 5,229 | — | — |
| 2002-10-30 | $26.95 | $26.95 | 3,714 | — | — |
| 2002-10-29 | $27.30 | $27.30 | 1,386 | — | — |
| 2002-10-28 | $26.95 | $26.95 | 4,014 | — | — |
| 2002-10-25 | $28.98 | $28.98 | 4,529 | — | — |
| 2002-10-24 | $26.60 | $26.60 | 1,486 | — | — |
| 2002-10-23 | $29.33 | $29.33 | 843 | — | — |
| 2002-10-22 | $26.25 | $26.25 | 843 | — | — |
| 2002-10-21 | $26.88 | $26.88 | 3,957 | — | — |
| 2002-10-18 | $29.33 | $29.33 | 11,057 | — | — |
| 2002-10-17 | $29.33 | $29.33 | 7,614 | — | — |
| 2002-10-16 | $28.35 | $28.35 | 3,586 | — | — |
| 2002-10-15 | $29.75 | $29.75 | 2,600 | — | — |
| 2002-10-14 | $32.13 | $32.13 | 529 | — | — |
| 2002-10-11 | $32.55 | $32.55 | 2,629 | — | — |
| 2002-10-10 | $32.55 | $32.55 | 2,186 | — | — |
| 2002-10-09 | $32.83 | $32.83 | 5,957 | — | — |
| 2002-10-08 | $30.10 | $30.10 | 4,929 | — | — |
| 2002-10-07 | $28.00 | $28.00 | 6,586 | — | — |
| 2002-10-04 | $28.35 | $28.35 | 543 | — | — |
| 2002-10-03 | $29.75 | $29.75 | 8,557 | — | — |
| 2002-10-02 | $28.00 | $28.00 | 4,314 | — | — |
| 2002-10-01 | $29.61 | $29.61 | 32,400 | — | — |
| 2002-09-30 | $27.79 | $27.79 | 11,586 | — | — |
| 2002-09-27 | $27.65 | $27.65 | 22,114 | — | — |
| 2002-09-26 | $30.87 | $30.87 | 22,157 | — | — |
| 2002-09-25 | $32.90 | $32.90 | 22,386 | — | — |
| 2002-09-24 | $35.70 | $35.70 | 46,986 | — | — |
| 2002-09-23 | $38.29 | $38.29 | 12,443 | — | — |
| 2002-09-20 | $41.79 | $41.79 | 11,657 | — | — |
| 2002-09-19 | $40.60 | $40.60 | 3,700 | — | — |
| 2002-09-18 | $41.93 | $41.93 | 4,929 | — | — |
| 2002-09-17 | $43.96 | $43.96 | 7,129 | — | — |
| 2002-09-16 | $42.28 | $42.28 | 1,686 | — | — |
| 2002-09-13 | $41.30 | $41.30 | 4,200 | — | — |
| 2002-09-12 | $42.14 | $42.14 | 1,329 | — | — |
| 2002-09-11 | $42.77 | $42.77 | 371 | — | — |
| 2002-09-10 | $46.27 | $46.27 | 1,800 | — | — |
| 2002-09-09 | $46.13 | $46.13 | 1,929 | — | — |
| 2002-09-06 | $44.52 | $44.52 | 1,386 | — | — |
| 2002-09-05 | $40.60 | $40.60 | 2,186 | — | — |
| 2002-09-04 | $44.80 | $44.80 | 9,986 | — | — |
| 2002-09-03 | $37.80 | $37.80 | 16,200 | — | — |
| 2002-08-30 | $45.15 | $45.15 | 4,829 | — | — |
| 2002-08-29 | $48.16 | $48.16 | 1,757 | — | — |
| 2002-08-28 | $47.60 | $47.60 | 2,086 | — | — |
| 2002-08-27 | $49.21 | $49.21 | 1,100 | — | — |
| 2002-08-26 | $51.87 | $51.87 | 1,857 | — | — |
| 2002-08-23 | $52.50 | $52.50 | 943 | — | — |
| 2002-08-22 | $53.20 | $53.20 | 914 | — | — |
| 2002-08-21 | $52.50 | $52.50 | 2,143 | — | — |
| 2002-08-20 | $54.11 | $54.11 | 857 | — | — |
| 2002-08-19 | $54.32 | $54.32 | 2,786 | — | — |
| 2002-08-16 | $55.37 | $55.37 | 2,757 | — | — |
| 2002-08-15 | $56.07 | $56.07 | 5,529 | — | — |
| 2002-08-14 | $60.55 | $60.55 | 3,571 | — | — |
| 2002-08-13 | $54.32 | $54.32 | 1,386 | — | — |
| 2002-08-12 | $57.75 | $57.75 | 957 | — | — |
| 2002-08-09 | $54.74 | $54.74 | 1,557 | — | — |
| 2002-08-08 | $58.17 | $58.17 | 3,457 | — | — |
| 2002-08-07 | $60.20 | $60.20 | 6,643 | — | — |
| 2002-08-06 | $56.63 | $56.63 | 2,386 | — | — |
| 2002-08-05 | $49.56 | $49.56 | 5,957 | — | — |
| 2002-08-02 | $51.10 | $51.10 | 1,943 | — | — |
| 2002-08-01 | $56.00 | $56.00 | 3,000 | — | — |
| 2002-07-31 | $55.30 | $55.30 | 47,671 | — | — |
| 2002-07-30 | $63.00 | $63.00 | 3,200 | — | — |
| 2002-07-29 | $60.97 | $60.97 | 2,600 | — | — |
| 2002-07-26 | $60.90 | $60.90 | 2,157 | — | — |
| 2002-07-25 | $55.30 | $55.30 | 2,629 | — | — |
| 2002-07-24 | $53.48 | $53.48 | 5,814 | — | — |
| 2002-07-23 | $47.88 | $47.88 | 2,243 | — | — |
| 2002-07-22 | $52.15 | $52.15 | 8,286 | — | — |
| 2002-07-19 | $55.93 | $55.93 | 28,229 | — | — |
| 2002-07-18 | $58.45 | $58.45 | 12,486 | — | — |
| 2002-07-17 | $69.86 | $69.86 | 12,729 | — | — |
| 2002-07-16 | $67.55 | $67.55 | 14,486 | — | — |
| 2002-07-15 | $66.50 | $66.50 | 5,871 | — | — |
| 2002-07-12 | $63.77 | $63.77 | 4,543 | — | — |
| 2002-07-11 | $62.44 | $62.44 | 8,900 | — | — |
| 2002-07-10 | $63.00 | $63.00 | 3,157 | — | — |
| 2002-07-09 | $63.00 | $63.00 | 5,757 | — | — |
| 2002-07-08 | $62.93 | $62.93 | 6,857 | — | — |
| 2002-07-05 | $64.33 | $64.33 | 1,229 | — | — |
| 2002-07-03 | $62.44 | $62.44 | 6,529 | — | — |
| 2002-07-02 | $60.27 | $60.27 | 8,143 | — | — |
| 2002-07-01 | $60.62 | $60.62 | 12,586 | — | — |
| 2002-06-28 | $58.52 | $58.52 | 36,614 | — | — |
| 2002-06-27 | $54.74 | $54.74 | 11,757 | — | — |
| 2002-06-26 | $49.00 | $49.00 | 4,829 | — | — |
| 2002-06-25 | $48.93 | $48.93 | 4,229 | — | — |
| 2002-06-24 | $50.26 | $50.26 | 4,100 | — | — |
| 2002-06-21 | $49.70 | $49.70 | 7,129 | — | — |
| 2002-06-20 | $50.47 | $50.47 | 6,057 | — | — |
| 2002-06-19 | $51.45 | $51.45 | 3,643 | — | — |
| 2002-06-18 | $54.32 | $54.32 | 3,486 | — | — |
| 2002-06-17 | $52.43 | $52.43 | 3,286 | — | — |
| 2002-06-14 | $48.79 | $48.79 | 7,157 | — | — |
| 2002-06-13 | $48.30 | $48.30 | 4,029 | — | — |
| 2002-06-12 | $47.32 | $47.32 | 5,514 | — | — |
| 2002-06-11 | $49.77 | $49.77 | 2,671 | — | — |
| 2002-06-10 | $49.98 | $49.98 | 4,186 | — | — |
| 2002-06-07 | $49.84 | $49.84 | 4,343 | — | — |
| 2002-06-06 | $52.22 | $52.22 | 4,600 | — | — |
| 2002-06-05 | $56.70 | $56.70 | 2,029 | — | — |
| 2002-06-04 | $61.11 | $61.11 | 2,643 | — | — |
| 2002-06-03 | $58.94 | $58.94 | 5,614 | — | — |
| 2002-05-31 | $59.50 | $59.50 | 4,186 | — | — |
| 2002-05-30 | $56.70 | $56.70 | 3,629 | — | — |
| 2002-05-29 | $59.43 | $59.43 | 8,614 | — | — |
| 2002-05-28 | $63.98 | $63.98 | 2,871 | — | — |
| 2002-05-24 | $62.16 | $62.16 | 1,729 | — | — |
| 2002-05-23 | $66.50 | $66.50 | 2,871 | — | — |
| 2002-05-22 | $66.50 | $66.50 | 1,886 | — | — |
| 2002-05-21 | $66.64 | $66.64 | 4,429 | — | — |
| 2002-05-20 | $67.97 | $67.97 | 2,914 | — | — |
| 2002-05-17 | $67.20 | $67.20 | 4,371 | — | — |
| 2002-05-16 | $67.48 | $67.48 | 1,900 | — | — |
| 2002-05-15 | $68.25 | $68.25 | 5,214 | — | — |
| 2002-05-14 | $67.41 | $67.41 | 7,714 | — | — |
| 2002-05-13 | $68.81 | $68.81 | 6,700 | — | — |
| 2002-05-10 | $69.58 | $69.58 | 5,471 | — | — |
| 2002-05-09 | $68.39 | $68.39 | 2,571 | — | — |
| 2002-05-08 | $70.00 | $70.00 | 2,300 | — | — |
| 2002-05-07 | $70.00 | $70.00 | 3,814 | — | — |
| 2002-05-06 | $68.95 | $68.95 | 9,557 | — | — |
| 2002-05-03 | $70.00 | $70.00 | 19,886 | — | — |
| 2002-05-02 | $70.35 | $70.35 | 11,186 | — | — |
| 2002-05-01 | $70.42 | $70.42 | 8,757 | — | — |
| 2002-04-30 | $70.35 | $70.35 | 18,614 | — | — |
| 2002-04-29 | $65.38 | $65.38 | 3,586 | — | — |
| 2002-04-26 | $66.43 | $66.43 | 4,429 | — | — |
| 2002-04-25 | $70.28 | $70.28 | 2,786 | — | — |
| 2002-04-24 | $70.70 | $70.70 | 10,257 | — | — |
| 2002-04-23 | $77.00 | $77.00 | 20,943 | — | — |
| 2002-04-22 | $78.33 | $78.33 | 18,729 | — | — |
| 2002-04-19 | $77.98 | $77.98 | 43,414 | — | — |
| 2002-04-18 | $71.40 | $71.40 | 54,586 | — | — |
| 2002-04-17 | $69.65 | $69.65 | 13,300 | — | — |
| 2002-04-16 | $69.23 | $69.23 | 7,029 | — | — |
| 2002-04-15 | $68.25 | $68.25 | 3,857 | — | — |
| 2002-04-12 | $69.86 | $69.86 | 5,714 | — | — |
| 2002-04-11 | $64.75 | $64.75 | 3,857 | — | — |
| 2002-04-10 | $65.94 | $65.94 | 2,671 | — | — |
| 2002-04-09 | $67.55 | $67.55 | 2,871 | — | — |
| 2002-04-08 | $64.47 | $64.47 | 3,243 | — | — |
| 2002-04-05 | $65.59 | $65.59 | 5,686 | — | — |
| 2002-04-04 | $66.50 | $66.50 | 3,914 | — | — |
| 2002-04-03 | $63.70 | $63.70 | 6,429 | — | — |
| 2002-04-02 | $65.24 | $65.24 | 3,329 | — | — |
| 2002-04-01 | $65.80 | $65.80 | 5,871 | — | — |
| 2002-03-28 | $66.92 | $66.92 | 15,686 | — | — |
| 2002-03-27 | $63.70 | $63.70 | 11,400 | — | — |
| 2002-03-26 | $60.48 | $60.48 | 3,214 | — | — |
| 2002-03-25 | $58.10 | $58.10 | 6,543 | — | — |
| 2002-03-22 | $58.73 | $58.73 | 3,771 | — | — |
| 2002-03-21 | $60.20 | $60.20 | 3,643 | — | — |
| 2002-03-20 | $61.25 | $61.25 | 4,943 | — | — |
| 2002-03-19 | $61.11 | $61.11 | 3,486 | — | — |
| 2002-03-18 | $61.25 | $61.25 | 4,914 | — | — |
| 2002-03-15 | $61.11 | $61.11 | 8,900 | — | — |
| 2002-03-14 | $62.30 | $62.30 | 4,171 | — | — |
| 2002-03-13 | $59.85 | $59.85 | 33,043 | — | — |
| 2002-03-12 | $60.90 | $60.90 | 10,243 | — | — |
| 2002-03-11 | $62.72 | $62.72 | 2,743 | — | — |
| 2002-03-08 | $63.77 | $63.77 | 3,243 | — | — |
| 2002-03-07 | $64.68 | $64.68 | 5,929 | — | — |
| 2002-03-06 | $66.50 | $66.50 | 6,000 | — | — |
| 2002-03-05 | $66.15 | $66.15 | 10,243 | — | — |
| 2002-03-04 | $66.50 | $66.50 | 5,300 | — | — |
| 2002-03-01 | $67.55 | $67.55 | 6,029 | — | — |
| 2002-02-28 | $66.85 | $66.85 | 6,000 | — | — |
| 2002-02-27 | $64.47 | $64.47 | 3,557 | — | — |
| 2002-02-26 | $64.33 | $64.33 | 9,943 | — | — |
| 2002-02-25 | $61.53 | $61.53 | 7,929 | — | — |
| 2002-02-22 | $59.71 | $59.71 | 4,500 | — | — |
| 2002-02-21 | $56.00 | $56.00 | 7,171 | — | — |
| 2002-02-20 | $59.22 | $59.22 | 15,914 | — | — |
| 2002-02-19 | $59.99 | $59.99 | 18,357 | — | — |
| 2002-02-15 | $59.15 | $59.15 | 9,357 | — | — |
| 2002-02-14 | $58.45 | $58.45 | 7,043 | — | — |
| 2002-02-13 | $59.64 | $59.64 | 7,243 | — | — |
| 2002-02-12 | $59.57 | $59.57 | 5,071 | — | — |
| 2002-02-11 | $59.50 | $59.50 | 4,486 | — | — |
| 2002-02-08 | $60.90 | $60.90 | 3,400 | — | — |
| 2002-02-07 | $59.57 | $59.57 | 12,700 | — | — |
| 2002-02-06 | $59.50 | $59.50 | 12,057 | — | — |
| 2002-02-05 | $59.15 | $59.15 | 11,157 | — | — |
| 2002-02-04 | $56.91 | $56.91 | 11,386 | — | — |
| 2002-02-01 | $59.15 | $59.15 | 27,100 | — | — |
| 2002-01-31 | $54.18 | $54.18 | 5,814 | — | — |
| 2002-01-30 | $55.23 | $55.23 | 8,900 | — | — |
| 2002-01-29 | $52.29 | $52.29 | 7,529 | — | — |
| 2002-01-28 | $57.05 | $57.05 | 11,943 | — | — |
| 2002-01-25 | $60.41 | $60.41 | 9,486 | — | — |
| 2002-01-24 | $58.87 | $58.87 | 21,257 | — | — |
| 2002-01-23 | $61.95 | $61.95 | 13,157 | — | — |
| 2002-01-22 | $63.28 | $63.28 | 16,643 | — | — |
| 2002-01-18 | $66.64 | $66.64 | 36,557 | — | — |
| 2002-01-17 | $70.00 | $70.00 | 26,471 | — | — |
| 2002-01-16 | $68.95 | $68.95 | 42,843 | — | — |
| 2002-01-15 | $71.05 | $71.05 | 29,214 | — | — |
| 2002-01-14 | $70.98 | $70.98 | 100,186 | — | — |
| 2002-01-11 | $69.79 | $69.79 | 19,214 | — | — |
| 2002-01-10 | $68.32 | $68.32 | 12,357 | — | — |
| 2002-01-09 | $65.94 | $65.94 | 7,657 | — | — |
| 2002-01-08 | $64.19 | $64.19 | 18,657 | — | — |
| 2002-01-07 | $68.46 | $68.46 | 39,143 | — | — |
| 2002-01-04 | $69.30 | $69.30 | 189,843 | — | — |
| 2002-01-03 | $65.10 | $65.10 | 41,329 | — | — |
| 2002-01-02 | $62.30 | $62.30 | 14,557 | — | — |