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 2026-08-27
- 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 | $22.44 | $31.86 | 530,600 | — | — |
| 2002-12-30 | $22.30 | $31.66 | 439,500 | — | — |
| 2002-12-27 | $22.28 | $31.63 | 485,400 | — | — |
| 2002-12-26 | $22.63 | $32.13 | 271,400 | — | — |
| 2002-12-24 | $22.48 | $31.91 | 136,800 | — | — |
| 2002-12-23 | $22.69 | $32.21 | 354,900 | — | — |
| 2002-12-20 | $22.64 | $32.14 | 796,800 | — | — |
| 2002-12-19 | $22.65 | $32.15 | 798,600 | — | — |
| 2002-12-18 | $22.94 | $32.57 | 407,900 | — | — |
| 2002-12-17 | $23.06 | $32.74 | 201,900 | — | — |
| 2002-12-16 | $23.40 | $33.22 | 566,000 | — | — |
| 2002-12-13 | $22.75 | $32.30 | 669,300 | — | — |
| 2002-12-12 | $22.44 | $31.86 | 829,900 | — | — |
| 2002-12-11 | $22.43 | $31.84 | 580,000 | — | — |
| 2002-12-10 | $22.70 | $32.04 | 378,100 | — | — |
| 2002-12-09 | $22.65 | $31.97 | 396,100 | — | — |
| 2002-12-06 | $23.12 | $32.63 | 290,800 | — | — |
| 2002-12-05 | $22.96 | $32.41 | 272,100 | — | — |
| 2002-12-04 | $23.07 | $32.56 | 576,600 | — | — |
| 2002-12-03 | $23.10 | $32.60 | 368,300 | — | — |
| 2002-12-02 | $23.61 | $33.32 | 436,900 | — | — |
| 2002-11-29 | $23.87 | $33.69 | 177,400 | — | — |
| 2002-11-27 | $23.74 | $33.51 | 289,800 | — | — |
| 2002-11-26 | $23.01 | $32.48 | 650,500 | — | — |
| 2002-11-25 | $23.14 | $32.66 | 425,400 | — | — |
| 2002-11-22 | $22.78 | $32.15 | 456,000 | — | — |
| 2002-11-21 | $22.94 | $32.38 | 556,500 | — | — |
| 2002-11-20 | $22.31 | $31.49 | 503,400 | — | — |
| 2002-11-19 | $21.71 | $30.64 | 445,900 | — | — |
| 2002-11-18 | $21.85 | $30.84 | 321,400 | — | — |
| 2002-11-15 | $22.24 | $31.39 | 347,800 | — | — |
| 2002-11-14 | $21.76 | $30.71 | 463,900 | — | — |
| 2002-11-13 | $21.06 | $29.73 | 466,900 | — | — |
| 2002-11-12 | $20.87 | $29.46 | 401,700 | — | — |
| 2002-11-11 | $20.31 | $28.67 | 306,800 | — | — |
| 2002-11-08 | $20.80 | $29.36 | 579,100 | — | — |
| 2002-11-07 | $20.70 | $29.22 | 726,600 | — | — |
| 2002-11-06 | $21.07 | $29.74 | 627,900 | — | — |
| 2002-11-05 | $21.05 | $29.71 | 417,700 | — | — |
| 2002-11-04 | $20.87 | $29.46 | 638,900 | — | — |
| 2002-11-01 | $20.80 | $29.36 | 539,500 | — | — |
| 2002-10-31 | $20.85 | $29.43 | 636,900 | — | — |
| 2002-10-30 | $21.00 | $29.64 | 830,200 | — | — |
| 2002-10-29 | $21.40 | $30.21 | 419,400 | — | — |
| 2002-10-28 | $21.59 | $30.47 | 465,500 | — | — |
| 2002-10-25 | $22.02 | $31.08 | 311,500 | — | — |
| 2002-10-24 | $21.71 | $30.64 | 586,900 | — | — |
| 2002-10-23 | $21.87 | $30.87 | 538,100 | — | — |
| 2002-10-22 | $21.80 | $30.77 | 641,100 | — | — |
| 2002-10-21 | $22.36 | $31.56 | 1,134,300 | — | — |
| 2002-10-18 | $22.10 | $31.19 | 650,100 | — | — |
| 2002-10-17 | $22.21 | $31.35 | 1,140,600 | — | — |
| 2002-10-16 | $20.81 | $29.37 | 417,600 | — | — |
| 2002-10-15 | $21.52 | $30.37 | 455,800 | — | — |
| 2002-10-14 | $20.17 | $28.47 | 584,000 | — | — |
| 2002-10-11 | $20.28 | $28.62 | 468,200 | — | — |
| 2002-10-10 | $19.55 | $27.59 | 684,000 | — | — |
| 2002-10-09 | $18.90 | $26.68 | 942,800 | — | — |
| 2002-10-08 | $19.62 | $27.69 | 679,900 | — | — |
| 2002-10-07 | $19.45 | $27.45 | 768,600 | — | — |
| 2002-10-04 | $20.07 | $28.33 | 872,500 | — | — |
| 2002-10-03 | $19.76 | $27.89 | 774,200 | — | — |
| 2002-10-02 | $19.58 | $27.64 | 575,800 | — | — |
| 2002-10-01 | $20.25 | $28.58 | 515,900 | — | — |
| 2002-09-30 | $19.79 | $27.93 | 636,600 | — | — |
| 2002-09-27 | $20.31 | $28.67 | 466,700 | — | — |
| 2002-09-26 | $20.80 | $29.36 | 712,000 | — | — |
| 2002-09-25 | $20.44 | $28.85 | 761,900 | — | — |
| 2002-09-24 | $20.15 | $28.44 | 924,600 | — | — |
| 2002-09-23 | $20.82 | $29.39 | 871,400 | — | — |
| 2002-09-20 | $21.00 | $29.64 | 940,100 | — | — |
| 2002-09-19 | $20.70 | $29.22 | 539,800 | — | — |
| 2002-09-18 | $20.97 | $29.60 | 747,300 | — | — |
| 2002-09-17 | $21.16 | $29.87 | 579,100 | — | — |
| 2002-09-16 | $21.40 | $30.21 | 664,800 | — | — |
| 2002-09-13 | $21.14 | $29.84 | 855,300 | — | — |
| 2002-09-12 | $21.49 | $30.33 | 2,625,000 | — | — |
| 2002-09-11 | $23.34 | $32.94 | 186,700 | — | — |
| 2002-09-10 | $23.29 | $32.69 | 323,900 | — | — |
| 2002-09-09 | $23.33 | $32.75 | 265,800 | — | — |
| 2002-09-06 | $22.98 | $32.25 | 331,000 | — | — |
| 2002-09-05 | $22.90 | $32.14 | 339,800 | — | — |
| 2002-09-04 | $23.09 | $32.41 | 376,800 | — | — |
| 2002-09-03 | $22.39 | $31.43 | 877,600 | — | — |
| 2002-08-30 | $23.15 | $32.49 | 629,900 | — | — |
| 2002-08-29 | $23.23 | $32.61 | 615,300 | — | — |
| 2002-08-28 | $23.75 | $33.34 | 248,900 | — | — |
| 2002-08-27 | $24.11 | $33.84 | 412,100 | — | — |
| 2002-08-26 | $24.10 | $33.83 | 239,400 | — | — |
| 2002-08-23 | $24.03 | $33.73 | 295,100 | — | — |
| 2002-08-22 | $24.25 | $34.04 | 356,000 | — | — |
| 2002-08-21 | $23.99 | $33.67 | 285,300 | — | — |
| 2002-08-20 | $23.93 | $33.59 | 332,900 | — | — |
| 2002-08-19 | $24.07 | $33.78 | 367,000 | — | — |
| 2002-08-16 | $23.73 | $33.31 | 494,600 | — | — |
| 2002-08-15 | $23.74 | $33.32 | 561,800 | — | — |
| 2002-08-14 | $22.78 | $31.97 | 534,000 | — | — |
| 2002-08-13 | $21.92 | $30.77 | 473,800 | — | — |
| 2002-08-12 | $22.24 | $31.22 | 313,200 | — | — |
| 2002-08-09 | $22.36 | $31.38 | 329,400 | — | — |
| 2002-08-08 | $22.43 | $31.48 | 404,400 | — | — |
| 2002-08-07 | $21.99 | $30.86 | 333,300 | — | — |
| 2002-08-06 | $21.72 | $30.49 | 597,900 | — | — |
| 2002-08-05 | $21.17 | $29.71 | 523,700 | — | — |
| 2002-08-02 | $21.44 | $30.09 | 486,100 | — | — |
| 2002-08-01 | $22.24 | $31.22 | 534,200 | — | — |
| 2002-07-31 | $22.49 | $31.57 | 431,600 | — | — |
| 2002-07-30 | $22.72 | $31.89 | 677,800 | — | — |
| 2002-07-29 | $22.93 | $32.18 | 408,900 | — | — |
| 2002-07-26 | $21.45 | $30.11 | 483,700 | — | — |
| 2002-07-25 | $21.62 | $30.35 | 959,200 | — | — |
| 2002-07-24 | $20.78 | $29.17 | 722,700 | — | — |
| 2002-07-23 | $20.08 | $28.18 | 750,400 | — | — |
| 2002-07-22 | $19.89 | $27.92 | 858,300 | — | — |
| 2002-07-19 | $20.56 | $28.86 | 1,014,100 | — | — |
| 2002-07-18 | $21.24 | $29.81 | 1,421,000 | — | — |
| 2002-07-17 | $19.75 | $27.72 | 1,071,100 | — | — |
| 2002-07-16 | $20.03 | $28.11 | 1,006,700 | — | — |
| 2002-07-15 | $21.71 | $30.47 | 432,600 | — | — |
| 2002-07-12 | $21.79 | $30.58 | 498,200 | — | — |
| 2002-07-11 | $22.19 | $31.15 | 492,100 | — | — |
| 2002-07-10 | $22.44 | $31.50 | 605,200 | — | — |
| 2002-07-09 | $22.96 | $32.23 | 490,000 | — | — |
| 2002-07-08 | $23.86 | $33.49 | 349,900 | — | — |
| 2002-07-05 | $22.71 | $31.88 | 368,100 | — | — |
| 2002-07-03 | $22.71 | $31.88 | 820,000 | — | — |
| 2002-07-02 | $23.39 | $32.83 | 1,125,500 | — | — |
| 2002-07-01 | $23.19 | $32.55 | 522,000 | — | — |
| 2002-06-28 | $23.40 | $32.84 | 984,800 | — | — |
| 2002-06-27 | $23.72 | $33.29 | 579,300 | — | — |
| 2002-06-26 | $24.09 | $33.81 | 515,200 | — | — |
| 2002-06-25 | $24.20 | $33.97 | 497,100 | — | — |
| 2002-06-24 | $24.60 | $34.53 | 325,600 | — | — |
| 2002-06-21 | $24.75 | $34.74 | 426,700 | — | — |
| 2002-06-20 | $24.87 | $34.91 | 317,700 | — | — |
| 2002-06-19 | $24.91 | $34.96 | 408,800 | — | — |
| 2002-06-18 | $24.74 | $34.72 | 347,400 | — | — |
| 2002-06-17 | $24.82 | $34.84 | 499,500 | — | — |
| 2002-06-14 | $24.28 | $34.08 | 443,300 | — | — |
| 2002-06-13 | $24.69 | $34.65 | 399,500 | — | — |
| 2002-06-12 | $25.40 | $35.65 | 348,700 | — | — |
| 2002-06-11 | $25.45 | $35.55 | 355,100 | — | — |
| 2002-06-10 | $25.44 | $35.54 | 229,900 | — | — |
| 2002-06-07 | $25.26 | $35.29 | 363,600 | — | — |
| 2002-06-06 | $25.02 | $34.95 | 356,400 | — | — |
| 2002-06-05 | $25.44 | $35.54 | 444,800 | — | — |
| 2002-06-04 | $25.34 | $35.40 | 353,300 | — | — |
| 2002-06-03 | $25.87 | $36.14 | 381,400 | — | — |
| 2002-05-31 | $26.32 | $36.77 | 521,200 | — | — |
| 2002-05-30 | $26.07 | $36.42 | 292,300 | — | — |
| 2002-05-29 | $26.11 | $36.47 | 140,100 | — | — |
| 2002-05-28 | $26.18 | $36.57 | 283,500 | — | — |
| 2002-05-24 | $26.42 | $36.91 | 255,400 | — | — |
| 2002-05-23 | $26.49 | $37.01 | 251,300 | — | — |
| 2002-05-22 | $26.00 | $36.32 | 381,100 | — | — |
| 2002-05-21 | $26.31 | $36.75 | 504,400 | — | — |
| 2002-05-20 | $26.55 | $37.09 | 385,300 | — | — |
| 2002-05-17 | $26.80 | $37.44 | 431,100 | — | — |
| 2002-05-16 | $26.87 | $37.54 | 369,500 | — | — |
| 2002-05-15 | $26.78 | $37.41 | 300,100 | — | — |
| 2002-05-14 | $26.78 | $37.41 | 330,900 | — | — |
| 2002-05-13 | $26.54 | $37.08 | 331,400 | — | — |
| 2002-05-10 | $26.47 | $36.98 | 445,200 | — | — |
| 2002-05-09 | $26.75 | $37.37 | 259,200 | — | — |
| 2002-05-08 | $27.15 | $37.93 | 245,900 | — | — |
| 2002-05-07 | $26.91 | $37.59 | 235,000 | — | — |
| 2002-05-06 | $26.74 | $37.36 | 479,300 | — | — |
| 2002-05-03 | $27.16 | $37.94 | 324,400 | — | — |
| 2002-05-02 | $27.02 | $37.75 | 354,100 | — | — |
| 2002-05-01 | $26.67 | $37.26 | 379,300 | — | — |
| 2002-04-30 | $26.36 | $36.82 | 794,800 | — | — |
| 2002-04-29 | $26.24 | $36.66 | 229,400 | — | — |
| 2002-04-26 | $26.63 | $37.20 | 345,300 | — | — |
| 2002-04-25 | $26.64 | $37.22 | 298,900 | — | — |
| 2002-04-24 | $26.51 | $37.03 | 283,600 | — | — |
| 2002-04-23 | $26.44 | $36.94 | 334,200 | — | — |
| 2002-04-22 | $25.98 | $36.29 | 330,700 | — | — |
| 2002-04-19 | $26.24 | $36.66 | 336,600 | — | — |
| 2002-04-18 | $25.83 | $36.08 | 609,100 | — | — |
| 2002-04-17 | $25.55 | $35.69 | 297,700 | — | — |
| 2002-04-16 | $26.16 | $36.54 | 231,900 | — | — |
| 2002-04-15 | $25.78 | $36.01 | 297,600 | — | — |
| 2002-04-12 | $26.15 | $36.53 | 319,900 | — | — |
| 2002-04-11 | $25.60 | $35.76 | 406,200 | — | — |
| 2002-04-10 | $25.80 | $36.04 | 310,400 | — | — |
| 2002-04-09 | $25.61 | $35.78 | 343,300 | — | — |
| 2002-04-08 | $25.15 | $35.13 | 379,800 | — | — |
| 2002-04-05 | $24.53 | $34.27 | 300,200 | — | — |
| 2002-04-04 | $24.10 | $33.67 | 665,200 | — | — |
| 2002-04-03 | $24.17 | $33.76 | 286,400 | — | — |
| 2002-04-02 | $24.36 | $34.03 | 464,800 | — | — |
| 2002-04-01 | $24.68 | $34.48 | 326,900 | — | — |
| 2002-03-28 | $24.80 | $34.64 | 460,200 | — | — |
| 2002-03-27 | $25.11 | $35.08 | 426,400 | — | — |
| 2002-03-26 | $25.00 | $34.92 | 362,800 | — | — |
| 2002-03-25 | $24.66 | $34.45 | 572,500 | — | — |
| 2002-03-22 | $25.21 | $35.22 | 318,400 | — | — |
| 2002-03-21 | $25.21 | $35.22 | 613,100 | — | — |
| 2002-03-20 | $25.97 | $36.28 | 645,400 | — | — |
| 2002-03-19 | $26.23 | $36.64 | 611,400 | — | — |
| 2002-03-18 | $25.80 | $36.04 | 474,700 | — | — |
| 2002-03-15 | $25.89 | $36.17 | 552,300 | — | — |
| 2002-03-14 | $25.82 | $36.07 | 450,700 | — | — |
| 2002-03-13 | $25.67 | $35.86 | 552,500 | — | — |
| 2002-03-12 | $25.96 | $36.10 | 453,200 | — | — |
| 2002-03-11 | $25.64 | $35.65 | 361,300 | — | — |
| 2002-03-08 | $25.32 | $35.21 | 363,900 | — | — |
| 2002-03-07 | $25.45 | $35.39 | 631,900 | — | — |
| 2002-03-06 | $25.79 | $35.86 | 490,400 | — | — |
| 2002-03-05 | $25.54 | $35.51 | 496,700 | — | — |
| 2002-03-04 | $26.00 | $36.15 | 772,200 | — | — |
| 2002-03-01 | $25.29 | $35.17 | 1,180,600 | — | — |
| 2002-02-28 | $25.65 | $35.67 | 690,200 | — | — |
| 2002-02-27 | $25.87 | $35.97 | 636,100 | — | — |
| 2002-02-26 | $25.80 | $35.88 | 607,300 | — | — |
| 2002-02-25 | $25.40 | $35.32 | 740,400 | — | — |
| 2002-02-22 | $24.65 | $34.28 | 787,900 | — | — |
| 2002-02-21 | $25.33 | $35.22 | 763,400 | — | — |
| 2002-02-20 | $24.91 | $34.64 | 664,600 | — | — |
| 2002-02-19 | $24.51 | $34.08 | 261,400 | — | — |
| 2002-02-15 | $24.54 | $34.12 | 330,200 | — | — |
| 2002-02-14 | $24.40 | $33.93 | 297,200 | — | — |
| 2002-02-13 | $24.35 | $33.86 | 478,100 | — | — |
| 2002-02-12 | $24.29 | $33.78 | 275,800 | — | — |
| 2002-02-11 | $24.12 | $33.54 | 288,200 | — | — |
| 2002-02-08 | $23.55 | $32.75 | 386,800 | — | — |
| 2002-02-07 | $23.50 | $32.68 | 471,900 | — | — |
| 2002-02-06 | $23.84 | $33.15 | 352,600 | — | — |
| 2002-02-05 | $24.08 | $33.48 | 493,000 | — | — |
| 2002-02-04 | $23.99 | $33.36 | 552,300 | — | — |
| 2002-02-01 | $24.03 | $33.41 | 375,100 | — | — |
| 2002-01-31 | $24.23 | $33.69 | 606,800 | — | — |
| 2002-01-30 | $23.86 | $33.18 | 909,300 | — | — |
| 2002-01-29 | $23.80 | $33.09 | 526,200 | — | — |
| 2002-01-28 | $24.38 | $33.90 | 419,200 | — | — |
| 2002-01-25 | $24.02 | $33.40 | 503,300 | — | — |
| 2002-01-24 | $23.47 | $32.64 | 487,500 | — | — |
| 2002-01-23 | $23.15 | $32.19 | 451,900 | — | — |
| 2002-01-22 | $23.00 | $31.98 | 610,300 | — | — |
| 2002-01-18 | $22.88 | $31.81 | 251,200 | — | — |
| 2002-01-17 | $22.68 | $31.54 | 298,900 | — | — |
| 2002-01-16 | $22.30 | $31.01 | 344,700 | — | — |
| 2002-01-15 | $22.81 | $31.72 | 293,300 | — | — |
| 2002-01-14 | $22.66 | $31.51 | 291,600 | — | — |
| 2002-01-11 | $22.80 | $31.70 | 400,400 | — | — |
| 2002-01-10 | $23.26 | $32.34 | 466,600 | — | — |
| 2002-01-09 | $23.26 | $32.34 | 658,200 | — | — |
| 2002-01-08 | $23.00 | $31.98 | 510,300 | — | — |
| 2002-01-07 | $23.32 | $32.43 | 516,300 | — | — |
| 2002-01-04 | $23.15 | $32.19 | 375,700 | — | — |
| 2002-01-03 | $22.74 | $31.62 | 379,000 | — | — |
| 2002-01-02 | $22.33 | $31.05 | 643,900 | — | — |