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
- 1997-01-29 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 | $23.05 | $34.85 | 186,100 | — | — |
| 2002-12-30 | $23.24 | $35.14 | 120,500 | — | — |
| 2002-12-27 | $23.09 | $34.91 | 111,300 | — | — |
| 2002-12-26 | $23.36 | $34.60 | 129,900 | — | — |
| 2002-12-24 | $23.51 | $34.82 | 71,400 | — | — |
| 2002-12-23 | $23.49 | $34.79 | 102,300 | — | — |
| 2002-12-20 | $23.40 | $34.66 | 135,000 | — | — |
| 2002-12-19 | $23.15 | $34.29 | 108,200 | — | — |
| 2002-12-18 | $23.05 | $34.14 | 106,300 | — | — |
| 2002-12-17 | $23.35 | $34.58 | 121,700 | — | — |
| 2002-12-16 | $23.58 | $34.92 | 141,800 | — | — |
| 2002-12-13 | $23.55 | $34.88 | 150,000 | — | — |
| 2002-12-12 | $23.57 | $34.91 | 94,200 | — | — |
| 2002-12-11 | $23.44 | $34.72 | 95,600 | — | — |
| 2002-12-10 | $23.55 | $34.88 | 141,800 | — | — |
| 2002-12-09 | $23.62 | $34.98 | 71,400 | — | — |
| 2002-12-06 | $23.32 | $34.54 | 58,600 | — | — |
| 2002-12-05 | $23.24 | $34.42 | 68,100 | — | — |
| 2002-12-04 | $23.34 | $34.57 | 60,000 | — | — |
| 2002-12-03 | $23.37 | $34.61 | 208,800 | — | — |
| 2002-12-02 | $23.36 | $34.60 | 87,000 | — | — |
| 2002-11-29 | $22.71 | $33.63 | 44,100 | — | — |
| 2002-11-27 | $22.75 | $33.69 | 57,300 | — | — |
| 2002-11-26 | $22.27 | $32.98 | 74,200 | — | — |
| 2002-11-25 | $22.57 | $33.43 | 46,800 | — | — |
| 2002-11-22 | $22.25 | $32.95 | 86,900 | — | — |
| 2002-11-21 | $22.10 | $32.73 | 111,600 | — | — |
| 2002-11-20 | $22.25 | $32.95 | 126,200 | — | — |
| 2002-11-19 | $22.30 | $33.03 | 39,600 | — | — |
| 2002-11-18 | $22.23 | $32.92 | 90,000 | — | — |
| 2002-11-15 | $22.28 | $33.00 | 58,900 | — | — |
| 2002-11-14 | $22.77 | $33.72 | 108,300 | — | — |
| 2002-11-13 | $22.31 | $33.04 | 111,900 | — | — |
| 2002-11-12 | $22.69 | $33.60 | 352,000 | — | — |
| 2002-11-11 | $22.70 | $33.62 | 248,000 | — | — |
| 2002-11-08 | $22.71 | $33.63 | 110,500 | — | — |
| 2002-11-07 | $22.45 | $33.25 | 244,500 | — | — |
| 2002-11-06 | $22.32 | $33.06 | 257,900 | — | — |
| 2002-11-05 | $22.51 | $33.34 | 113,800 | — | — |
| 2002-11-04 | $22.00 | $32.58 | 89,000 | — | — |
| 2002-11-01 | $21.83 | $32.33 | 76,600 | — | — |
| 2002-10-31 | $21.52 | $31.87 | 232,900 | — | — |
| 2002-10-30 | $21.24 | $31.46 | 128,600 | — | — |
| 2002-10-29 | $21.06 | $31.19 | 61,500 | — | — |
| 2002-10-28 | $21.50 | $31.84 | 70,300 | — | — |
| 2002-10-25 | $21.50 | $31.84 | 54,000 | — | — |
| 2002-10-24 | $21.18 | $31.37 | 78,000 | — | — |
| 2002-10-23 | $21.00 | $31.10 | 90,700 | — | — |
| 2002-10-22 | $21.19 | $31.38 | 49,600 | — | — |
| 2002-10-21 | $21.50 | $31.84 | 51,900 | — | — |
| 2002-10-18 | $21.71 | $32.15 | 76,500 | — | — |
| 2002-10-17 | $21.75 | $32.21 | 44,700 | — | — |
| 2002-10-16 | $21.11 | $31.26 | 46,200 | — | — |
| 2002-10-15 | $21.40 | $31.69 | 89,100 | — | — |
| 2002-10-14 | $20.92 | $30.98 | 48,400 | — | — |
| 2002-10-11 | $21.25 | $31.47 | 80,300 | — | — |
| 2002-10-10 | $20.75 | $30.73 | 130,100 | — | — |
| 2002-10-09 | $20.25 | $29.99 | 90,200 | — | — |
| 2002-10-08 | $20.90 | $30.95 | 188,100 | — | — |
| 2002-10-07 | $21.21 | $31.41 | 548,500 | — | — |
| 2002-10-04 | $22.50 | $33.32 | 74,100 | — | — |
| 2002-10-03 | $23.07 | $34.17 | 82,500 | — | — |
| 2002-10-02 | $23.15 | $34.29 | 57,400 | — | — |
| 2002-10-01 | $23.64 | $35.01 | 66,600 | — | — |
| 2002-09-30 | $23.71 | $35.12 | 87,700 | — | — |
| 2002-09-27 | $23.71 | $35.12 | 175,400 | — | — |
| 2002-09-26 | $24.09 | $35.68 | 96,700 | — | — |
| 2002-09-25 | $24.09 | $34.95 | 98,400 | — | — |
| 2002-09-24 | $23.80 | $34.52 | 35,500 | — | — |
| 2002-09-23 | $24.15 | $35.03 | 48,500 | — | — |
| 2002-09-20 | $24.22 | $35.13 | 110,700 | — | — |
| 2002-09-19 | $23.85 | $34.60 | 40,800 | — | — |
| 2002-09-18 | $24.08 | $34.93 | 55,100 | — | — |
| 2002-09-17 | $24.19 | $35.09 | 58,700 | — | — |
| 2002-09-16 | $24.26 | $35.19 | 245,100 | — | — |
| 2002-09-13 | $24.40 | $35.39 | 123,800 | — | — |
| 2002-09-12 | $24.16 | $35.05 | 28,900 | — | — |
| 2002-09-11 | $24.31 | $35.26 | 32,100 | — | — |
| 2002-09-10 | $24.41 | $35.41 | 46,700 | — | — |
| 2002-09-09 | $24.45 | $35.47 | 49,900 | — | — |
| 2002-09-06 | $24.50 | $35.54 | 39,100 | — | — |
| 2002-09-05 | $24.10 | $34.96 | 102,300 | — | — |
| 2002-09-04 | $24.50 | $35.54 | 67,500 | — | — |
| 2002-09-03 | $24.25 | $35.18 | 104,400 | — | — |
| 2002-08-30 | $24.29 | $35.24 | 60,200 | — | — |
| 2002-08-29 | $24.13 | $35.00 | 50,200 | — | — |
| 2002-08-28 | $24.25 | $35.18 | 137,900 | — | — |
| 2002-08-27 | $24.10 | $34.96 | 90,800 | — | — |
| 2002-08-26 | $24.35 | $35.32 | 46,700 | — | — |
| 2002-08-23 | $23.90 | $34.67 | 45,700 | — | — |
| 2002-08-22 | $23.82 | $34.55 | 62,300 | — | — |
| 2002-08-21 | $23.95 | $34.74 | 113,200 | — | — |
| 2002-08-20 | $23.48 | $34.06 | 64,500 | — | — |
| 2002-08-19 | $23.28 | $33.77 | 52,700 | — | — |
| 2002-08-16 | $23.64 | $34.29 | 54,000 | — | — |
| 2002-08-15 | $22.94 | $33.28 | 40,600 | — | — |
| 2002-08-14 | $23.00 | $33.36 | 80,500 | — | — |
| 2002-08-13 | $22.70 | $32.93 | 41,800 | — | — |
| 2002-08-12 | $23.41 | $33.96 | 40,200 | — | — |
| 2002-08-09 | $22.97 | $33.32 | 122,200 | — | — |
| 2002-08-08 | $23.65 | $34.31 | 48,900 | — | — |
| 2002-08-07 | $23.80 | $34.52 | 65,700 | — | — |
| 2002-08-06 | $23.22 | $33.68 | 87,000 | — | — |
| 2002-08-05 | $22.92 | $33.25 | 63,400 | — | — |
| 2002-08-02 | $23.10 | $33.51 | 62,200 | — | — |
| 2002-08-01 | $24.00 | $34.81 | 69,300 | — | — |
| 2002-07-31 | $24.27 | $35.21 | 89,900 | — | — |
| 2002-07-30 | $24.48 | $35.51 | 237,400 | — | — |
| 2002-07-29 | $24.25 | $35.18 | 194,300 | — | — |
| 2002-07-26 | $22.96 | $33.31 | 180,100 | — | — |
| 2002-07-25 | $22.23 | $32.25 | 272,100 | — | — |
| 2002-07-24 | $22.17 | $32.16 | 236,700 | — | — |
| 2002-07-23 | $22.05 | $31.99 | 89,900 | — | — |
| 2002-07-22 | $22.95 | $33.29 | 110,600 | — | — |
| 2002-07-19 | $23.47 | $34.05 | 104,300 | — | — |
| 2002-07-18 | $23.63 | $34.28 | 60,100 | — | — |
| 2002-07-17 | $24.54 | $35.60 | 85,500 | — | — |
| 2002-07-16 | $24.64 | $35.74 | 95,700 | — | — |
| 2002-07-15 | $24.45 | $35.47 | 127,200 | — | — |
| 2002-07-12 | $24.75 | $35.90 | 208,600 | — | — |
| 2002-07-11 | $24.40 | $35.39 | 161,100 | — | — |
| 2002-07-10 | $24.91 | $36.13 | 124,300 | — | — |
| 2002-07-09 | $25.44 | $36.90 | 65,400 | — | — |
| 2002-07-08 | $25.50 | $36.99 | 76,500 | — | — |
| 2002-07-05 | $25.85 | $37.50 | 42,400 | — | — |
| 2002-07-03 | $25.65 | $37.21 | 62,300 | — | — |
| 2002-07-02 | $26.00 | $37.72 | 164,800 | — | — |
| 2002-07-01 | $26.65 | $38.66 | 143,500 | — | — |
| 2002-06-28 | $26.75 | $38.80 | 305,400 | — | — |
| 2002-06-27 | $27.00 | $39.17 | 81,200 | — | — |
| 2002-06-26 | $27.18 | $39.43 | 72,900 | — | — |
| 2002-06-25 | $27.95 | $39.83 | 78,200 | — | — |
| 2002-06-24 | $27.75 | $39.54 | 107,100 | — | — |
| 2002-06-21 | $28.00 | $39.90 | 140,000 | — | — |
| 2002-06-20 | $27.35 | $38.97 | 51,000 | — | — |
| 2002-06-19 | $27.13 | $38.66 | 152,400 | — | — |
| 2002-06-18 | $27.08 | $38.59 | 227,100 | — | — |
| 2002-06-17 | $27.50 | $39.19 | 95,000 | — | — |
| 2002-06-14 | $27.10 | $38.62 | 75,100 | — | — |
| 2002-06-13 | $27.39 | $39.03 | 59,400 | — | — |
| 2002-06-12 | $27.65 | $39.40 | 81,600 | — | — |
| 2002-06-11 | $27.57 | $39.28 | 402,100 | — | — |
| 2002-06-10 | $27.45 | $39.11 | 69,500 | — | — |
| 2002-06-07 | $27.40 | $39.04 | 76,400 | — | — |
| 2002-06-06 | $27.33 | $38.94 | 63,300 | — | — |
| 2002-06-05 | $27.51 | $39.20 | 78,500 | — | — |
| 2002-06-04 | $27.61 | $39.34 | 195,600 | — | — |
| 2002-06-03 | $26.86 | $38.27 | 147,700 | — | — |
| 2002-05-31 | $26.83 | $38.23 | 73,600 | — | — |
| 2002-05-30 | $27.10 | $38.62 | 134,700 | — | — |
| 2002-05-29 | $27.25 | $38.83 | 51,100 | — | — |
| 2002-05-28 | $27.25 | $38.83 | 34,100 | — | — |
| 2002-05-24 | $27.00 | $38.47 | 183,900 | — | — |
| 2002-05-23 | $27.05 | $38.54 | 208,800 | — | — |
| 2002-05-22 | $26.75 | $38.12 | 77,900 | — | — |
| 2002-05-21 | $26.60 | $37.90 | 39,800 | — | — |
| 2002-05-20 | $26.67 | $38.00 | 38,900 | — | — |
| 2002-05-17 | $26.76 | $38.13 | 102,000 | — | — |
| 2002-05-16 | $26.58 | $37.87 | 68,800 | — | — |
| 2002-05-15 | $27.12 | $38.64 | 46,200 | — | — |
| 2002-05-14 | $26.89 | $38.32 | 93,500 | — | — |
| 2002-05-13 | $26.40 | $37.62 | 181,300 | — | — |
| 2002-05-10 | $26.30 | $37.48 | 183,800 | — | — |
| 2002-05-09 | $26.60 | $37.90 | 70,900 | — | — |
| 2002-05-08 | $27.30 | $38.90 | 84,300 | — | — |
| 2002-05-07 | $26.99 | $38.46 | 705,900 | — | — |
| 2002-05-06 | $27.70 | $39.47 | 391,900 | — | — |
| 2002-05-03 | $28.99 | $41.31 | 77,400 | — | — |
| 2002-05-02 | $28.90 | $41.18 | 76,000 | — | — |
| 2002-05-01 | $28.81 | $41.05 | 142,700 | — | — |
| 2002-04-30 | $28.15 | $40.11 | 116,300 | — | — |
| 2002-04-29 | $28.00 | $39.90 | 150,300 | — | — |
| 2002-04-26 | $27.91 | $39.77 | 98,000 | — | — |
| 2002-04-25 | $27.90 | $39.76 | 94,300 | — | — |
| 2002-04-24 | $27.81 | $39.63 | 184,700 | — | — |
| 2002-04-23 | $27.51 | $39.20 | 229,600 | — | — |
| 2002-04-22 | $27.71 | $39.48 | 124,800 | — | — |
| 2002-04-19 | $27.75 | $39.54 | 54,000 | — | — |
| 2002-04-18 | $27.77 | $39.57 | 141,300 | — | — |
| 2002-04-17 | $27.66 | $39.41 | 152,300 | — | — |
| 2002-04-16 | $28.26 | $40.27 | 168,100 | — | — |
| 2002-04-15 | $28.99 | $41.31 | 149,100 | — | — |
| 2002-04-12 | $29.64 | $42.23 | 99,800 | — | — |
| 2002-04-11 | $29.04 | $41.38 | 218,900 | — | — |
| 2002-04-10 | $29.40 | $41.89 | 101,100 | — | — |
| 2002-04-09 | $29.10 | $41.47 | 97,800 | — | — |
| 2002-04-08 | $29.10 | $41.47 | 59,600 | — | — |
| 2002-04-05 | $28.59 | $40.74 | 46,700 | — | — |
| 2002-04-04 | $28.35 | $40.40 | 52,200 | — | — |
| 2002-04-03 | $28.25 | $40.25 | 64,000 | — | — |
| 2002-04-02 | $28.27 | $40.28 | 113,600 | — | — |
| 2002-04-01 | $28.02 | $39.93 | 101,600 | — | — |
| 2002-03-28 | $28.21 | $40.20 | 134,300 | — | — |
| 2002-03-27 | $28.20 | $40.18 | 62,300 | — | — |
| 2002-03-26 | $28.10 | $40.04 | 209,100 | — | — |
| 2002-03-25 | $28.00 | $39.19 | 119,800 | — | — |
| 2002-03-22 | $28.00 | $39.19 | 288,600 | — | — |
| 2002-03-21 | $28.05 | $39.26 | 235,700 | — | — |
| 2002-03-20 | $28.02 | $39.22 | 46,500 | — | — |
| 2002-03-19 | $28.18 | $39.44 | 190,300 | — | — |
| 2002-03-18 | $28.30 | $39.61 | 97,800 | — | — |
| 2002-03-15 | $27.96 | $39.14 | 81,300 | — | — |
| 2002-03-14 | $27.80 | $38.91 | 205,400 | — | — |
| 2002-03-13 | $27.45 | $38.42 | 63,700 | — | — |
| 2002-03-12 | $27.21 | $38.09 | 71,900 | — | — |
| 2002-03-11 | $27.25 | $38.14 | 72,300 | — | — |
| 2002-03-08 | $27.35 | $38.28 | 60,900 | — | — |
| 2002-03-07 | $27.21 | $38.09 | 46,200 | — | — |
| 2002-03-06 | $27.10 | $37.93 | 57,600 | — | — |
| 2002-03-05 | $26.95 | $37.72 | 93,100 | — | — |
| 2002-03-04 | $26.70 | $37.37 | 59,400 | — | — |
| 2002-03-01 | $26.50 | $37.09 | 141,200 | — | — |
| 2002-02-28 | $26.05 | $36.46 | 187,000 | — | — |
| 2002-02-27 | $25.93 | $36.29 | 105,600 | — | — |
| 2002-02-26 | $25.74 | $36.03 | 42,000 | — | — |
| 2002-02-25 | $25.59 | $35.82 | 153,400 | — | — |
| 2002-02-22 | $25.60 | $35.83 | 92,800 | — | — |
| 2002-02-21 | $25.16 | $35.22 | 180,500 | — | — |
| 2002-02-20 | $25.64 | $35.89 | 300,500 | — | — |
| 2002-02-19 | $25.77 | $36.07 | 47,900 | — | — |
| 2002-02-15 | $25.92 | $36.28 | 66,300 | — | — |
| 2002-02-14 | $25.72 | $36.00 | 110,000 | — | — |
| 2002-02-13 | $25.60 | $35.83 | 69,000 | — | — |
| 2002-02-12 | $25.53 | $35.73 | 177,300 | — | — |
| 2002-02-11 | $25.50 | $35.69 | 44,500 | — | — |
| 2002-02-08 | $25.40 | $35.55 | 67,500 | — | — |
| 2002-02-07 | $25.24 | $35.33 | 487,000 | — | — |
| 2002-02-06 | $25.25 | $35.34 | 33,500 | — | — |
| 2002-02-05 | $25.64 | $35.89 | 92,100 | — | — |
| 2002-02-04 | $25.68 | $35.94 | 117,700 | — | — |
| 2002-02-01 | $25.44 | $35.61 | 71,300 | — | — |
| 2002-01-31 | $25.40 | $35.55 | 228,900 | — | — |
| 2002-01-30 | $25.20 | $35.27 | 263,100 | — | — |
| 2002-01-29 | $25.01 | $35.01 | 92,600 | — | — |
| 2002-01-28 | $25.24 | $35.33 | 91,100 | — | — |
| 2002-01-25 | $25.44 | $35.61 | 31,700 | — | — |
| 2002-01-24 | $25.56 | $35.78 | 13,400 | — | — |
| 2002-01-23 | $25.60 | $35.83 | 47,500 | — | — |
| 2002-01-22 | $25.70 | $35.97 | 52,800 | — | — |
| 2002-01-18 | $25.61 | $35.85 | 50,500 | — | — |
| 2002-01-17 | $25.80 | $36.11 | 55,900 | — | — |
| 2002-01-16 | $25.60 | $35.83 | 63,300 | — | — |
| 2002-01-15 | $25.80 | $36.11 | 35,700 | — | — |
| 2002-01-14 | $25.60 | $35.83 | 224,000 | — | — |
| 2002-01-11 | $25.20 | $35.27 | 77,400 | — | — |
| 2002-01-10 | $25.27 | $35.37 | 103,300 | — | — |
| 2002-01-09 | $25.31 | $35.43 | 53,100 | — | — |
| 2002-01-08 | $25.44 | $35.61 | 199,900 | — | — |
| 2002-01-07 | $25.64 | $35.89 | 54,000 | — | — |
| 2002-01-04 | $26.04 | $36.45 | 85,400 | — | — |
| 2002-01-03 | $25.95 | $36.32 | 451,700 | — | — |
| 2002-01-02 | $26.29 | $36.80 | 151,600 | — | — |