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
- 1991-06-04 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 | $22.33 | $29.49 | 45,600 | — | — |
| 2002-12-30 | $22.74 | $30.04 | 40,400 | — | — |
| 2002-12-27 | $22.91 | $30.26 | 45,400 | — | — |
| 2002-12-26 | $23.00 | $30.39 | 59,000 | — | — |
| 2002-12-24 | $22.99 | $30.37 | 37,400 | — | — |
| 2002-12-23 | $22.54 | $29.77 | 76,200 | — | — |
| 2002-12-20 | $21.99 | $29.05 | 218,200 | — | — |
| 2002-12-19 | $21.65 | $28.60 | 67,400 | — | — |
| 2002-12-18 | $21.51 | $28.42 | 299,400 | — | — |
| 2002-12-17 | $21.50 | $28.40 | 105,400 | — | — |
| 2002-12-16 | $22.05 | $29.13 | 70,000 | — | — |
| 2002-12-13 | $22.10 | $29.20 | 42,800 | — | — |
| 2002-12-12 | $22.10 | $29.20 | 88,200 | — | — |
| 2002-12-11 | $22.01 | $29.08 | 84,600 | — | — |
| 2002-12-10 | $21.88 | $28.90 | 53,400 | — | — |
| 2002-12-09 | $21.69 | $28.65 | 112,000 | — | — |
| 2002-12-06 | $21.88 | $28.91 | 71,600 | — | — |
| 2002-12-05 | $21.85 | $28.87 | 79,600 | — | — |
| 2002-12-04 | $22.04 | $29.11 | 73,000 | — | — |
| 2002-12-03 | $22.03 | $29.10 | 47,000 | — | — |
| 2002-12-02 | $22.67 | $29.82 | 48,800 | — | — |
| 2002-11-29 | $22.78 | $29.96 | 19,000 | — | — |
| 2002-11-27 | $23.28 | $30.61 | 57,000 | — | — |
| 2002-11-26 | $22.87 | $30.08 | 53,400 | — | — |
| 2002-11-25 | $23.03 | $30.29 | 25,000 | — | — |
| 2002-11-22 | $23.00 | $30.25 | 35,800 | — | — |
| 2002-11-21 | $22.90 | $30.12 | 42,200 | — | — |
| 2002-11-20 | $23.16 | $30.45 | 44,400 | — | — |
| 2002-11-19 | $22.77 | $29.95 | 84,200 | — | — |
| 2002-11-18 | $22.54 | $29.64 | 46,400 | — | — |
| 2002-11-15 | $22.66 | $29.80 | 57,000 | — | — |
| 2002-11-14 | $23.00 | $30.25 | 71,200 | — | — |
| 2002-11-13 | $22.56 | $29.67 | 23,800 | — | — |
| 2002-11-12 | $22.75 | $29.92 | 51,600 | — | — |
| 2002-11-11 | $22.58 | $29.69 | 63,600 | — | — |
| 2002-11-08 | $23.47 | $30.86 | 55,600 | — | — |
| 2002-11-07 | $24.14 | $31.74 | 53,800 | — | — |
| 2002-11-06 | $24.60 | $32.36 | 33,400 | — | — |
| 2002-11-05 | $24.75 | $32.55 | 41,800 | — | — |
| 2002-11-04 | $24.43 | $32.14 | 77,400 | — | — |
| 2002-11-01 | $25.00 | $32.88 | 124,600 | — | — |
| 2002-10-31 | $24.34 | $32.01 | 43,800 | — | — |
| 2002-10-30 | $24.42 | $32.11 | 49,200 | — | — |
| 2002-10-29 | $24.48 | $32.20 | 65,800 | — | — |
| 2002-10-28 | $24.22 | $31.86 | 213,800 | — | — |
| 2002-10-25 | $24.32 | $31.99 | 38,600 | — | — |
| 2002-10-24 | $23.87 | $31.39 | 36,200 | — | — |
| 2002-10-23 | $24.09 | $31.69 | 25,400 | — | — |
| 2002-10-22 | $23.40 | $30.78 | 60,000 | — | — |
| 2002-10-21 | $24.42 | $32.11 | 16,800 | — | — |
| 2002-10-18 | $24.46 | $32.17 | 93,200 | — | — |
| 2002-10-17 | $24.14 | $31.75 | 41,000 | — | — |
| 2002-10-16 | $23.90 | $31.43 | 107,000 | — | — |
| 2002-10-15 | $23.55 | $30.97 | 57,000 | — | — |
| 2002-10-14 | $22.61 | $29.73 | 47,000 | — | — |
| 2002-10-11 | $23.09 | $30.38 | 72,800 | — | — |
| 2002-10-10 | $21.79 | $28.65 | 45,400 | — | — |
| 2002-10-09 | $21.03 | $27.66 | 42,000 | — | — |
| 2002-10-08 | $21.90 | $28.80 | 50,000 | — | — |
| 2002-10-07 | $21.83 | $28.71 | 69,800 | — | — |
| 2002-10-04 | $23.75 | $31.24 | 92,400 | — | — |
| 2002-10-03 | $24.57 | $32.31 | 184,400 | — | — |
| 2002-10-02 | $23.99 | $31.55 | 146,600 | — | — |
| 2002-10-01 | $24.00 | $31.57 | 156,600 | — | — |
| 2002-09-30 | $23.49 | $30.89 | 71,800 | — | — |
| 2002-09-27 | $22.75 | $29.93 | 27,200 | — | — |
| 2002-09-26 | $23.21 | $30.52 | 28,600 | — | — |
| 2002-09-25 | $22.90 | $30.11 | 72,200 | — | — |
| 2002-09-24 | $22.17 | $29.15 | 38,000 | — | — |
| 2002-09-23 | $21.95 | $28.86 | 48,400 | — | — |
| 2002-09-20 | $22.36 | $29.41 | 155,800 | — | — |
| 2002-09-19 | $21.90 | $28.80 | 58,600 | — | — |
| 2002-09-18 | $23.00 | $30.26 | 70,200 | — | — |
| 2002-09-17 | $23.76 | $31.25 | 325,400 | — | — |
| 2002-09-16 | $23.79 | $31.29 | 26,200 | — | — |
| 2002-09-13 | $24.24 | $31.88 | 98,400 | — | — |
| 2002-09-12 | $23.98 | $31.53 | 50,600 | — | — |
| 2002-09-11 | $24.09 | $31.68 | 91,400 | — | — |
| 2002-09-10 | $24.29 | $31.95 | 37,200 | — | — |
| 2002-09-09 | $24.24 | $31.88 | 69,000 | — | — |
| 2002-09-06 | $24.50 | $32.22 | 63,400 | — | — |
| 2002-09-05 | $24.51 | $32.24 | 526,400 | — | — |
| 2002-09-04 | $24.76 | $32.57 | 116,200 | — | — |
| 2002-09-03 | $24.10 | $31.70 | 94,600 | — | — |
| 2002-08-30 | $23.72 | $31.07 | 52,200 | — | — |
| 2002-08-29 | $23.90 | $31.30 | 137,200 | — | — |
| 2002-08-28 | $23.63 | $30.94 | 96,200 | — | — |
| 2002-08-27 | $24.20 | $31.70 | 65,400 | — | — |
| 2002-08-26 | $24.50 | $32.09 | 39,600 | — | — |
| 2002-08-23 | $24.08 | $31.53 | 84,000 | — | — |
| 2002-08-22 | $24.58 | $32.20 | 69,400 | — | — |
| 2002-08-21 | $24.67 | $32.31 | 187,800 | — | — |
| 2002-08-20 | $23.93 | $31.35 | 315,400 | — | — |
| 2002-08-19 | $23.97 | $31.39 | 171,600 | — | — |
| 2002-08-16 | $23.80 | $31.17 | 85,400 | — | — |
| 2002-08-15 | $22.76 | $29.81 | 126,000 | — | — |
| 2002-08-14 | $23.65 | $30.97 | 76,000 | — | — |
| 2002-08-13 | $23.00 | $30.12 | 36,600 | — | — |
| 2002-08-12 | $23.67 | $31.01 | 48,000 | — | — |
| 2002-08-09 | $23.25 | $30.45 | 109,200 | — | — |
| 2002-08-08 | $23.95 | $31.36 | 218,400 | — | — |
| 2002-08-07 | $23.21 | $30.40 | 126,600 | — | — |
| 2002-08-06 | $23.25 | $30.45 | 77,400 | — | — |
| 2002-08-05 | $22.17 | $29.03 | 28,800 | — | — |
| 2002-08-02 | $22.20 | $29.08 | 92,100 | — | — |
| 2002-08-01 | $22.75 | $29.80 | 76,800 | — | — |
| 2002-07-31 | $22.50 | $29.47 | 65,400 | — | — |
| 2002-07-30 | $22.50 | $29.46 | 62,700 | — | — |
| 2002-07-29 | $22.48 | $29.44 | 121,500 | — | — |
| 2002-07-26 | $21.83 | $28.59 | 37,800 | — | — |
| 2002-07-25 | $21.58 | $28.26 | 314,400 | — | — |
| 2002-07-24 | $21.35 | $27.96 | 63,000 | — | — |
| 2002-07-23 | $20.47 | $26.81 | 96,900 | — | — |
| 2002-07-22 | $21.23 | $27.81 | 98,400 | — | — |
| 2002-07-19 | $21.67 | $28.38 | 187,200 | — | — |
| 2002-07-18 | $22.42 | $29.36 | 69,300 | — | — |
| 2002-07-17 | $22.50 | $29.47 | 76,800 | — | — |
| 2002-07-16 | $22.55 | $29.53 | 136,500 | — | — |
| 2002-07-15 | $22.54 | $29.52 | 411,300 | — | — |
| 2002-07-12 | $21.28 | $27.87 | 117,000 | — | — |
| 2002-07-11 | $20.68 | $27.09 | 77,700 | — | — |
| 2002-07-10 | $20.53 | $26.89 | 40,800 | — | — |
| 2002-07-09 | $20.80 | $27.24 | 46,200 | — | — |
| 2002-07-08 | $20.88 | $27.35 | 105,600 | — | — |
| 2002-07-05 | $21.11 | $27.64 | 27,300 | — | — |
| 2002-07-03 | $20.77 | $27.20 | 53,100 | — | — |
| 2002-07-02 | $20.92 | $27.40 | 269,400 | — | — |
| 2002-07-01 | $20.80 | $27.25 | 300,600 | — | — |
| 2002-06-28 | $22.46 | $29.42 | 302,100 | — | — |
| 2002-06-27 | $21.82 | $28.57 | 88,200 | — | — |
| 2002-06-26 | $22.33 | $29.25 | 196,800 | — | — |
| 2002-06-25 | $21.91 | $28.69 | 201,000 | — | — |
| 2002-06-24 | $21.65 | $28.36 | 342,900 | — | — |
| 2002-06-21 | $21.39 | $28.02 | 92,400 | — | — |
| 2002-06-20 | $21.10 | $27.63 | 99,600 | — | — |
| 2002-06-19 | $20.87 | $27.33 | 42,000 | — | — |
| 2002-06-18 | $21.00 | $27.50 | 169,200 | — | — |
| 2002-06-17 | $20.88 | $27.35 | 335,100 | — | — |
| 2002-06-14 | $20.17 | $26.41 | 129,000 | — | — |
| 2002-06-13 | $20.06 | $26.27 | 252,000 | — | — |
| 2002-06-12 | $19.85 | $25.99 | 129,600 | — | — |
| 2002-06-11 | $19.34 | $25.33 | 41,700 | — | — |
| 2002-06-10 | $19.31 | $25.29 | 16,800 | — | — |
| 2002-06-07 | $19.29 | $25.26 | 36,900 | — | — |
| 2002-06-06 | $19.33 | $25.31 | 50,700 | — | — |
| 2002-06-05 | $19.34 | $25.33 | 25,800 | — | — |
| 2002-06-04 | $19.50 | $25.54 | 24,000 | — | — |
| 2002-06-03 | $19.39 | $25.40 | 31,500 | — | — |
| 2002-05-31 | $19.78 | $25.77 | 17,100 | — | — |
| 2002-05-30 | $20.00 | $26.07 | 58,200 | — | — |
| 2002-05-29 | $19.93 | $25.97 | 155,700 | — | — |
| 2002-05-28 | $19.52 | $25.43 | 105,600 | — | — |
| 2002-05-24 | $19.45 | $25.35 | 19,500 | — | — |
| 2002-05-23 | $19.44 | $25.33 | 12,000 | — | — |
| 2002-05-22 | $19.47 | $25.37 | 27,900 | — | — |
| 2002-05-21 | $19.42 | $25.31 | 21,300 | — | — |
| 2002-05-20 | $19.45 | $25.35 | 16,500 | — | — |
| 2002-05-17 | $19.68 | $25.64 | 174,900 | — | — |
| 2002-05-16 | $19.76 | $25.75 | 22,500 | — | — |
| 2002-05-15 | $19.98 | $26.04 | 35,700 | — | — |
| 2002-05-14 | $19.85 | $25.87 | 28,500 | — | — |
| 2002-05-13 | $19.42 | $25.30 | 12,000 | — | — |
| 2002-05-10 | $19.56 | $25.48 | 39,000 | — | — |
| 2002-05-09 | $19.83 | $25.84 | 33,300 | — | — |
| 2002-05-08 | $19.92 | $25.95 | 94,200 | — | — |
| 2002-05-07 | $19.76 | $25.75 | 55,800 | — | — |
| 2002-05-06 | $19.86 | $25.88 | 48,900 | — | — |
| 2002-05-03 | $19.75 | $25.74 | 81,600 | — | — |
| 2002-05-02 | $19.35 | $25.22 | 100,800 | — | — |
| 2002-05-01 | $18.91 | $24.65 | 37,800 | — | — |
| 2002-04-30 | $18.83 | $24.53 | 90,000 | — | — |
| 2002-04-29 | $18.26 | $23.80 | 6,000 | — | — |
| 2002-04-26 | $18.20 | $23.72 | 3,600 | — | — |
| 2002-04-25 | $18.27 | $23.80 | 33,000 | — | — |
| 2002-04-24 | $18.08 | $23.56 | 13,500 | — | — |
| 2002-04-23 | $18.02 | $23.48 | 35,700 | — | — |
| 2002-04-22 | $18.06 | $23.54 | 29,700 | — | — |
| 2002-04-19 | $18.11 | $23.60 | 14,400 | — | — |
| 2002-04-18 | $17.82 | $23.22 | 5,700 | — | — |
| 2002-04-17 | $18.14 | $23.64 | 15,300 | — | — |
| 2002-04-16 | $18.17 | $23.67 | 31,500 | — | — |
| 2002-04-15 | $17.97 | $23.41 | 18,000 | — | — |
| 2002-04-12 | $18.04 | $23.51 | 33,300 | — | — |
| 2002-04-11 | $18.00 | $23.46 | 11,700 | — | — |
| 2002-04-10 | $17.90 | $23.33 | 9,600 | — | — |
| 2002-04-09 | $17.90 | $23.33 | 36,300 | — | — |
| 2002-04-08 | $17.79 | $23.18 | 5,700 | — | — |
| 2002-04-05 | $17.78 | $23.17 | 1,800 | — | — |
| 2002-04-04 | $17.90 | $23.33 | 20,700 | — | — |
| 2002-04-03 | $18.06 | $23.53 | 7,200 | — | — |
| 2002-04-02 | $17.88 | $23.30 | 14,700 | — | — |
| 2002-04-01 | $17.83 | $23.23 | 13,500 | — | — |
| 2002-03-28 | $17.90 | $23.33 | 7,200 | — | — |
| 2002-03-27 | $18.08 | $23.56 | 17,700 | — | — |
| 2002-03-26 | $18.00 | $23.46 | 27,600 | — | — |
| 2002-03-25 | $17.68 | $23.04 | 33,600 | — | — |
| 2002-03-22 | $17.80 | $23.20 | 18,300 | — | — |
| 2002-03-21 | $17.88 | $23.30 | 58,800 | — | — |
| 2002-03-20 | $17.81 | $23.21 | 29,700 | — | — |
| 2002-03-19 | $17.85 | $23.26 | 48,300 | — | — |
| 2002-03-18 | $17.67 | $23.02 | 20,100 | — | — |
| 2002-03-15 | $17.73 | $23.10 | 42,600 | — | — |
| 2002-03-14 | $17.70 | $23.06 | 54,300 | — | — |
| 2002-03-13 | $17.50 | $22.81 | 28,800 | — | — |
| 2002-03-12 | $17.22 | $22.43 | 27,300 | — | — |
| 2002-03-11 | $17.09 | $22.27 | 37,800 | — | — |
| 2002-03-08 | $17.14 | $22.34 | 39,600 | — | — |
| 2002-03-07 | $17.33 | $22.59 | 65,400 | — | — |
| 2002-03-06 | $16.67 | $21.59 | 39,900 | — | — |
| 2002-03-05 | $16.57 | $21.46 | 21,900 | — | — |
| 2002-03-04 | $16.63 | $21.54 | 19,800 | — | — |
| 2002-03-01 | $16.55 | $21.44 | 40,800 | — | — |
| 2002-02-28 | $16.60 | $21.50 | 7,500 | — | — |
| 2002-02-27 | $16.59 | $21.49 | 28,800 | — | — |
| 2002-02-26 | $16.63 | $21.54 | 25,500 | — | — |
| 2002-02-25 | $16.56 | $21.45 | 69,900 | — | — |
| 2002-02-22 | $16.63 | $21.54 | 13,500 | — | — |
| 2002-02-21 | $16.52 | $21.39 | 42,900 | — | — |
| 2002-02-20 | $16.63 | $21.54 | 7,500 | — | — |
| 2002-02-19 | $16.37 | $21.20 | 11,400 | — | — |
| 2002-02-15 | $16.45 | $21.31 | 18,900 | — | — |
| 2002-02-14 | $16.38 | $21.22 | 30,900 | — | — |
| 2002-02-13 | $16.50 | $21.37 | 179,100 | — | — |
| 2002-02-12 | $16.33 | $21.16 | 16,200 | — | — |
| 2002-02-11 | $16.03 | $20.77 | 28,200 | — | — |
| 2002-02-08 | $16.09 | $20.84 | 34,800 | — | — |
| 2002-02-07 | $15.67 | $20.29 | 6,300 | — | — |
| 2002-02-06 | $15.65 | $20.27 | 12,600 | — | — |
| 2002-02-05 | $15.67 | $20.29 | 10,800 | — | — |
| 2002-02-04 | $15.62 | $20.23 | 24,900 | — | — |
| 2002-02-01 | $15.68 | $20.31 | 46,500 | — | — |
| 2002-01-31 | $15.52 | $20.10 | 83,400 | — | — |
| 2002-01-30 | $15.53 | $20.12 | 48,000 | — | — |
| 2002-01-29 | $14.93 | $19.34 | 33,300 | — | — |
| 2002-01-28 | $14.90 | $19.30 | 65,100 | — | — |
| 2002-01-25 | $14.81 | $19.19 | 63,300 | — | — |
| 2002-01-24 | $14.78 | $19.15 | 5,400 | — | — |
| 2002-01-23 | $14.76 | $19.12 | 39,000 | — | — |
| 2002-01-22 | $14.66 | $18.99 | 17,400 | — | — |
| 2002-01-18 | $14.75 | $19.11 | 13,500 | — | — |
| 2002-01-17 | $14.83 | $19.21 | 6,600 | — | — |
| 2002-01-16 | $14.73 | $19.08 | 38,100 | — | — |
| 2002-01-15 | $14.82 | $19.20 | 114,300 | — | — |
| 2002-01-14 | $14.73 | $19.08 | 31,200 | — | — |
| 2002-01-11 | $14.82 | $19.20 | 145,500 | — | — |
| 2002-01-10 | $14.07 | $18.22 | 30,900 | — | — |
| 2002-01-09 | $14.50 | $18.78 | 12,600 | — | — |
| 2002-01-08 | $14.30 | $18.52 | 11,700 | — | — |
| 2002-01-07 | $14.32 | $18.55 | 28,800 | — | — |
| 2002-01-04 | $14.29 | $18.51 | 9,900 | — | — |
| 2002-01-03 | $14.05 | $18.20 | 15,600 | — | — |
| 2002-01-02 | $13.83 | $17.91 | 42,000 | — | — |