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
- 1980-03-17 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 | $23.20 | $41.60 | 22,600 | — | — |
| 2002-12-30 | $22.56 | $40.45 | 15,300 | — | — |
| 2002-12-27 | $22.20 | $39.81 | 6,300 | — | — |
| 2002-12-26 | $22.50 | $40.34 | 9,200 | — | — |
| 2002-12-24 | $22.75 | $40.79 | 2,900 | — | — |
| 2002-12-23 | $22.95 | $41.15 | 9,900 | — | — |
| 2002-12-20 | $22.70 | $40.70 | 22,800 | — | — |
| 2002-12-19 | $22.90 | $41.06 | 17,500 | — | — |
| 2002-12-18 | $22.85 | $40.97 | 17,000 | — | — |
| 2002-12-17 | $23.00 | $41.24 | 17,000 | — | — |
| 2002-12-16 | $23.20 | $41.60 | 8,200 | — | — |
| 2002-12-13 | $22.40 | $40.17 | 19,900 | — | — |
| 2002-12-12 | $21.60 | $38.73 | 6,900 | — | — |
| 2002-12-11 | $21.36 | $38.30 | 10,700 | — | — |
| 2002-12-10 | $20.90 | $37.48 | 17,900 | — | — |
| 2002-12-09 | $20.41 | $36.60 | 15,400 | — | — |
| 2002-12-06 | $21.25 | $38.10 | 19,900 | — | — |
| 2002-12-05 | $21.65 | $38.82 | 39,300 | — | — |
| 2002-12-04 | $22.84 | $40.95 | 10,900 | — | — |
| 2002-12-03 | $22.96 | $41.17 | 5,700 | — | — |
| 2002-12-02 | $23.13 | $41.47 | 8,500 | — | — |
| 2002-11-29 | $23.08 | $41.38 | 6,400 | — | — |
| 2002-11-27 | $23.35 | $41.87 | 11,700 | — | — |
| 2002-11-26 | $23.17 | $41.55 | 6,300 | — | — |
| 2002-11-25 | $23.30 | $41.78 | 8,400 | — | — |
| 2002-11-22 | $23.21 | $41.62 | 36,300 | — | — |
| 2002-11-21 | $22.78 | $40.85 | 7,700 | — | — |
| 2002-11-20 | $23.00 | $41.24 | 3,600 | — | — |
| 2002-11-19 | $22.80 | $40.88 | 6,800 | — | — |
| 2002-11-18 | $22.85 | $40.97 | 16,400 | — | — |
| 2002-11-15 | $23.00 | $41.24 | 6,400 | — | — |
| 2002-11-14 | $22.85 | $40.97 | 12,300 | — | — |
| 2002-11-13 | $22.77 | $40.83 | 6,700 | — | — |
| 2002-11-12 | $22.27 | $39.93 | 5,200 | — | — |
| 2002-11-11 | $22.20 | $39.81 | 7,100 | — | — |
| 2002-11-08 | $22.65 | $40.61 | 5,800 | — | — |
| 2002-11-07 | $22.56 | $40.45 | 1,600 | — | — |
| 2002-11-06 | $22.85 | $40.97 | 6,700 | — | — |
| 2002-11-05 | $22.95 | $41.15 | 5,200 | — | — |
| 2002-11-04 | $22.60 | $40.52 | 8,100 | — | — |
| 2002-11-01 | $22.00 | $39.45 | 34,800 | — | — |
| 2002-10-31 | $21.45 | $38.46 | 56,900 | — | — |
| 2002-10-30 | $19.85 | $35.59 | 6,400 | — | — |
| 2002-10-29 | $19.80 | $35.50 | 9,300 | — | — |
| 2002-10-28 | $19.76 | $35.43 | 14,100 | — | — |
| 2002-10-25 | $19.81 | $35.52 | 10,000 | — | — |
| 2002-10-24 | $19.71 | $35.34 | 4,400 | — | — |
| 2002-10-23 | $19.85 | $35.59 | 7,000 | — | — |
| 2002-10-22 | $19.31 | $34.62 | 2,300 | — | — |
| 2002-10-21 | $19.35 | $34.70 | 5,700 | — | — |
| 2002-10-18 | $19.25 | $34.52 | 5,700 | — | — |
| 2002-10-17 | $19.19 | $34.41 | 7,400 | — | — |
| 2002-10-16 | $19.37 | $34.73 | 6,000 | — | — |
| 2002-10-15 | $19.50 | $34.97 | 7,400 | — | — |
| 2002-10-14 | $19.74 | $35.02 | 5,000 | — | — |
| 2002-10-11 | $19.00 | $33.71 | 7,900 | — | — |
| 2002-10-10 | $18.75 | $33.26 | 21,300 | — | — |
| 2002-10-09 | $18.35 | $32.55 | 35,200 | — | — |
| 2002-10-08 | $19.02 | $33.74 | 6,000 | — | — |
| 2002-10-07 | $18.88 | $33.49 | 6,000 | — | — |
| 2002-10-04 | $18.79 | $33.33 | 5,700 | — | — |
| 2002-10-03 | $19.40 | $34.42 | 4,500 | — | — |
| 2002-10-02 | $19.71 | $34.97 | 8,000 | — | — |
| 2002-10-01 | $19.85 | $35.21 | 10,300 | — | — |
| 2002-09-30 | $19.24 | $34.13 | 5,900 | — | — |
| 2002-09-27 | $18.96 | $33.64 | 5,100 | — | — |
| 2002-09-26 | $19.40 | $34.42 | 8,200 | — | — |
| 2002-09-25 | $19.22 | $34.10 | 8,400 | — | — |
| 2002-09-24 | $18.66 | $33.10 | 9,300 | — | — |
| 2002-09-23 | $18.64 | $33.07 | 17,700 | — | — |
| 2002-09-20 | $19.90 | $35.30 | 28,000 | — | — |
| 2002-09-19 | $19.80 | $35.13 | 10,300 | — | — |
| 2002-09-18 | $20.90 | $37.08 | 1,700 | — | — |
| 2002-09-17 | $21.00 | $37.25 | 1,300 | — | — |
| 2002-09-16 | $21.09 | $37.41 | 6,700 | — | — |
| 2002-09-13 | $21.11 | $37.45 | 23,300 | — | — |
| 2002-09-12 | $21.00 | $37.25 | 3,500 | — | — |
| 2002-09-11 | $20.96 | $37.18 | 8,400 | — | — |
| 2002-09-10 | $20.99 | $37.24 | 5,500 | — | — |
| 2002-09-09 | $21.25 | $37.70 | 30,200 | — | — |
| 2002-09-06 | $21.20 | $37.61 | 10,400 | — | — |
| 2002-09-05 | $20.90 | $37.08 | 19,400 | — | — |
| 2002-09-04 | $20.90 | $37.08 | 10,200 | — | — |
| 2002-09-03 | $20.70 | $36.72 | 5,100 | — | — |
| 2002-08-30 | $20.80 | $36.90 | 5,600 | — | — |
| 2002-08-29 | $20.81 | $36.92 | 14,500 | — | — |
| 2002-08-28 | $20.82 | $36.93 | 23,700 | — | — |
| 2002-08-27 | $20.95 | $37.17 | 6,400 | — | — |
| 2002-08-26 | $21.39 | $37.95 | 2,700 | — | — |
| 2002-08-23 | $21.50 | $38.14 | 7,400 | — | — |
| 2002-08-22 | $21.80 | $38.67 | 4,500 | — | — |
| 2002-08-21 | $21.35 | $37.88 | 14,000 | — | — |
| 2002-08-20 | $21.24 | $37.68 | 22,700 | — | — |
| 2002-08-19 | $21.75 | $38.58 | 12,600 | — | — |
| 2002-08-16 | $22.15 | $39.29 | 9,500 | — | — |
| 2002-08-15 | $22.61 | $40.11 | 9,900 | — | — |
| 2002-08-14 | $21.90 | $38.85 | 11,400 | — | — |
| 2002-08-13 | $21.50 | $38.14 | 33,600 | — | — |
| 2002-08-12 | $22.00 | $39.03 | 24,800 | — | — |
| 2002-08-09 | $21.40 | $37.96 | 18,400 | — | — |
| 2002-08-08 | $21.35 | $37.88 | 13,700 | — | — |
| 2002-08-07 | $20.07 | $35.60 | 3,300 | — | — |
| 2002-08-06 | $19.95 | $35.39 | 9,100 | — | — |
| 2002-08-05 | $19.80 | $35.13 | 44,800 | — | — |
| 2002-08-02 | $20.10 | $35.66 | 5,900 | — | — |
| 2002-08-01 | $20.40 | $36.19 | 24,500 | — | — |
| 2002-07-31 | $20.05 | $35.57 | 34,200 | — | — |
| 2002-07-30 | $20.05 | $35.57 | 22,400 | — | — |
| 2002-07-29 | $20.25 | $35.92 | 10,800 | — | — |
| 2002-07-26 | $20.04 | $35.55 | 9,800 | — | — |
| 2002-07-25 | $19.94 | $35.37 | 6,400 | — | — |
| 2002-07-24 | $19.73 | $35.00 | 37,100 | — | — |
| 2002-07-23 | $19.78 | $35.09 | 27,700 | — | — |
| 2002-07-22 | $20.60 | $36.54 | 7,100 | — | — |
| 2002-07-19 | $21.50 | $38.14 | 6,900 | — | — |
| 2002-07-18 | $21.85 | $38.76 | 2,600 | — | — |
| 2002-07-17 | $21.85 | $38.76 | 7,300 | — | — |
| 2002-07-16 | $21.81 | $38.69 | 12,600 | — | — |
| 2002-07-15 | $22.20 | $39.38 | 12,600 | — | — |
| 2002-07-12 | $23.15 | $40.70 | 8,200 | — | — |
| 2002-07-11 | $23.90 | $42.01 | 9,100 | — | — |
| 2002-07-10 | $24.21 | $42.56 | 10,000 | — | — |
| 2002-07-09 | $24.70 | $43.42 | 10,900 | — | — |
| 2002-07-08 | $24.66 | $43.35 | 10,100 | — | — |
| 2002-07-05 | $24.35 | $42.81 | 6,200 | — | — |
| 2002-07-03 | $24.35 | $42.81 | 14,300 | — | — |
| 2002-07-02 | $24.48 | $43.03 | 8,100 | — | — |
| 2002-07-01 | $24.66 | $43.35 | 23,200 | — | — |
| 2002-06-28 | $24.50 | $43.07 | 81,100 | — | — |
| 2002-06-27 | $22.75 | $39.99 | 10,000 | — | — |
| 2002-06-26 | $21.89 | $38.48 | 12,000 | — | — |
| 2002-06-25 | $21.40 | $37.62 | 16,700 | — | — |
| 2002-06-24 | $21.00 | $36.92 | 23,500 | — | — |
| 2002-06-21 | $20.60 | $36.21 | 152,200 | — | — |
| 2002-06-20 | $21.90 | $38.50 | 11,300 | — | — |
| 2002-06-19 | $22.50 | $39.55 | 10,800 | — | — |
| 2002-06-18 | $22.89 | $40.24 | 9,000 | — | — |
| 2002-06-17 | $23.25 | $40.87 | 8,200 | — | — |
| 2002-06-14 | $22.53 | $39.61 | 5,400 | — | — |
| 2002-06-13 | $22.50 | $39.55 | 20,300 | — | — |
| 2002-06-12 | $22.01 | $38.69 | 13,200 | — | — |
| 2002-06-11 | $21.85 | $38.41 | 15,500 | — | — |
| 2002-06-10 | $22.40 | $39.38 | 3,800 | — | — |
| 2002-06-07 | $22.50 | $39.55 | 5,000 | — | — |
| 2002-06-06 | $22.16 | $38.96 | 8,700 | — | — |
| 2002-06-05 | $22.02 | $38.71 | 12,700 | — | — |
| 2002-06-04 | $22.37 | $39.32 | 4,300 | — | — |
| 2002-06-03 | $22.25 | $39.11 | 15,200 | — | — |
| 2002-05-31 | $22.40 | $39.38 | 21,900 | — | — |
| 2002-05-30 | $22.20 | $39.03 | 14,300 | — | — |
| 2002-05-29 | $22.02 | $38.71 | 17,900 | — | — |
| 2002-05-28 | $21.75 | $38.23 | 18,100 | — | — |
| 2002-05-24 | $22.50 | $39.55 | 9,900 | — | — |
| 2002-05-23 | $22.85 | $40.17 | 12,100 | — | — |
| 2002-05-22 | $23.10 | $40.61 | 9,100 | — | — |
| 2002-05-21 | $23.70 | $41.66 | 9,200 | — | — |
| 2002-05-20 | $23.80 | $41.84 | 7,700 | — | — |
| 2002-05-17 | $23.99 | $42.17 | 4,700 | — | — |
| 2002-05-16 | $23.70 | $41.66 | 7,800 | — | — |
| 2002-05-15 | $23.99 | $42.17 | 35,100 | — | — |
| 2002-05-14 | $24.25 | $42.63 | 29,300 | — | — |
| 2002-05-13 | $23.85 | $41.93 | 9,300 | — | — |
| 2002-05-10 | $24.00 | $42.19 | 24,300 | — | — |
| 2002-05-09 | $23.87 | $41.96 | 10,700 | — | — |
| 2002-05-08 | $23.97 | $42.14 | 15,600 | — | — |
| 2002-05-07 | $23.87 | $41.96 | 24,300 | — | — |
| 2002-05-06 | $24.10 | $42.37 | 17,600 | — | — |
| 2002-05-03 | $24.03 | $42.24 | 12,600 | — | — |
| 2002-05-02 | $24.05 | $42.28 | 36,700 | — | — |
| 2002-05-01 | $23.75 | $41.75 | 39,500 | — | — |
| 2002-04-30 | $23.00 | $40.43 | 51,900 | — | — |
| 2002-04-29 | $23.24 | $40.85 | 24,400 | — | — |
| 2002-04-26 | $23.12 | $40.64 | 10,400 | — | — |
| 2002-04-25 | $23.69 | $41.65 | 6,400 | — | — |
| 2002-04-24 | $23.65 | $41.57 | 13,500 | — | — |
| 2002-04-23 | $24.11 | $42.38 | 5,500 | — | — |
| 2002-04-22 | $24.34 | $42.79 | 10,300 | — | — |
| 2002-04-19 | $24.52 | $43.10 | 11,400 | — | — |
| 2002-04-18 | $24.90 | $43.77 | 25,000 | — | — |
| 2002-04-17 | $24.20 | $42.54 | 18,800 | — | — |
| 2002-04-16 | $24.29 | $42.70 | 19,800 | — | — |
| 2002-04-15 | $24.32 | $42.75 | 7,900 | — | — |
| 2002-04-12 | $24.10 | $42.37 | 19,800 | — | — |
| 2002-04-11 | $23.80 | $41.47 | 19,600 | — | — |
| 2002-04-10 | $24.50 | $42.69 | 8,500 | — | — |
| 2002-04-09 | $24.00 | $41.82 | 3,900 | — | — |
| 2002-04-08 | $24.05 | $41.90 | 11,900 | — | — |
| 2002-04-05 | $23.75 | $41.38 | 3,200 | — | — |
| 2002-04-04 | $23.53 | $41.00 | 5,500 | — | — |
| 2002-04-03 | $23.70 | $41.29 | 7,000 | — | — |
| 2002-04-02 | $23.55 | $41.03 | 23,800 | — | — |
| 2002-04-01 | $22.80 | $39.73 | 7,100 | — | — |
| 2002-03-28 | $23.35 | $40.69 | 16,900 | — | — |
| 2002-03-27 | $23.35 | $40.69 | 15,900 | — | — |
| 2002-03-26 | $22.45 | $39.12 | 43,000 | — | — |
| 2002-03-25 | $22.24 | $38.75 | 21,100 | — | — |
| 2002-03-22 | $23.00 | $40.08 | 13,300 | — | — |
| 2002-03-21 | $23.25 | $40.51 | 30,100 | — | — |
| 2002-03-20 | $24.00 | $41.82 | 11,600 | — | — |
| 2002-03-19 | $24.13 | $42.04 | 26,800 | — | — |
| 2002-03-18 | $25.10 | $43.73 | 15,000 | — | — |
| 2002-03-15 | $25.30 | $44.08 | 60,200 | — | — |
| 2002-03-14 | $24.75 | $43.12 | 10,600 | — | — |
| 2002-03-13 | $24.87 | $43.33 | 37,700 | — | — |
| 2002-03-12 | $24.45 | $42.60 | 25,000 | — | — |
| 2002-03-11 | $24.25 | $42.25 | 3,600 | — | — |
| 2002-03-08 | $24.45 | $42.60 | 14,800 | — | — |
| 2002-03-07 | $24.01 | $41.84 | 21,100 | — | — |
| 2002-03-06 | $23.85 | $41.56 | 8,600 | — | — |
| 2002-03-05 | $23.20 | $40.42 | 11,200 | — | — |
| 2002-03-04 | $23.54 | $41.02 | 13,400 | — | — |
| 2002-03-01 | $23.50 | $40.95 | 9,100 | — | — |
| 2002-02-28 | $22.70 | $39.55 | 26,200 | — | — |
| 2002-02-27 | $22.82 | $39.76 | 15,900 | — | — |
| 2002-02-26 | $22.43 | $39.08 | 17,600 | — | — |
| 2002-02-25 | $22.00 | $38.33 | 10,100 | — | — |
| 2002-02-22 | $21.35 | $37.20 | 24,300 | — | — |
| 2002-02-21 | $20.80 | $36.24 | 6,300 | — | — |
| 2002-02-20 | $21.25 | $37.03 | 5,800 | — | — |
| 2002-02-19 | $21.60 | $37.64 | 6,400 | — | — |
| 2002-02-15 | $21.74 | $37.88 | 8,100 | — | — |
| 2002-02-14 | $21.69 | $37.79 | 5,600 | — | — |
| 2002-02-13 | $21.65 | $37.72 | 6,200 | — | — |
| 2002-02-12 | $21.75 | $37.90 | 6,300 | — | — |
| 2002-02-11 | $21.70 | $37.81 | 5,400 | — | — |
| 2002-02-08 | $21.30 | $37.11 | 7,600 | — | — |
| 2002-02-07 | $21.00 | $36.59 | 6,600 | — | — |
| 2002-02-06 | $21.01 | $36.61 | 5,300 | — | — |
| 2002-02-05 | $21.80 | $37.98 | 6,000 | — | — |
| 2002-02-04 | $21.20 | $36.94 | 6,700 | — | — |
| 2002-02-01 | $21.45 | $37.37 | 89,000 | — | — |
| 2002-01-31 | $22.00 | $38.33 | 19,000 | — | — |
| 2002-01-30 | $21.12 | $36.80 | 8,700 | — | — |
| 2002-01-29 | $20.69 | $36.05 | 4,700 | — | — |
| 2002-01-28 | $20.45 | $35.63 | 12,600 | — | — |
| 2002-01-25 | $20.61 | $35.91 | 3,500 | — | — |
| 2002-01-24 | $20.29 | $35.35 | 3,100 | — | — |
| 2002-01-23 | $20.30 | $35.37 | 4,500 | — | — |
| 2002-01-22 | $19.84 | $34.57 | 13,200 | — | — |
| 2002-01-18 | $19.90 | $34.67 | 2,100 | — | — |
| 2002-01-17 | $20.13 | $35.07 | 3,800 | — | — |
| 2002-01-16 | $20.16 | $35.13 | 10,900 | — | — |
| 2002-01-15 | $20.49 | $35.70 | 7,100 | — | — |
| 2002-01-14 | $21.04 | $36.30 | 7,100 | — | — |
| 2002-01-11 | $20.70 | $35.72 | 3,100 | — | — |
| 2002-01-10 | $20.79 | $35.87 | 3,900 | — | — |
| 2002-01-09 | $20.75 | $35.80 | 2,300 | — | — |
| 2002-01-08 | $20.70 | $35.72 | 8,300 | — | — |
| 2002-01-07 | $20.64 | $35.61 | 9,900 | — | — |
| 2002-01-04 | $20.58 | $35.51 | 13,900 | — | — |
| 2002-01-03 | $20.62 | $35.58 | 13,500 | — | — |
| 2002-01-02 | $20.65 | $35.63 | 8,200 | — | — |