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
- 1999-12-02 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 |
|---|---|---|---|
| 2002-12-31 | $26.50 | $26.50 | 4,920 |
| 2002-12-30 | $26.10 | $26.10 | 3,250 |
| 2002-12-27 | $27.00 | $27.00 | 3,120 |
| 2002-12-26 | $27.40 | $27.40 | 1,740 |
| 2002-12-24 | $27.50 | $27.50 | 400 |
| 2002-12-23 | $27.60 | $27.60 | 10,320 |
| 2002-12-20 | $28.20 | $28.20 | 1,620 |
| 2002-12-19 | $27.30 | $27.30 | 1,690 |
| 2002-12-18 | $28.20 | $28.20 | 9,550 |
| 2002-12-17 | $27.70 | $27.70 | 900 |
| 2002-12-16 | $27.40 | $27.40 | 4,520 |
| 2002-12-13 | $25.90 | $25.90 | 500 |
| 2002-12-12 | $26.00 | $26.00 | 1,410 |
| 2002-12-11 | $26.00 | $26.00 | 880 |
| 2002-12-10 | $26.40 | $26.40 | 1,010 |
| 2002-12-09 | $27.20 | $27.20 | 5,170 |
| 2002-12-06 | $28.40 | $28.40 | 9,060 |
| 2002-12-05 | $28.20 | $28.20 | 22,860 |
| 2002-12-04 | $26.30 | $26.30 | 2,070 |
| 2002-12-03 | $27.20 | $27.20 | 2,350 |
| 2002-12-02 | $27.30 | $27.30 | 6,130 |
| 2002-11-29 | $26.50 | $26.50 | 560 |
| 2002-11-27 | $26.90 | $26.90 | 2,440 |
| 2002-11-26 | $26.00 | $26.00 | 2,950 |
| 2002-11-25 | $27.20 | $27.20 | 13,190 |
| 2002-11-22 | $24.40 | $24.40 | 2,240 |
| 2002-11-21 | $24.00 | $24.00 | 4,590 |
| 2002-11-20 | $23.80 | $23.80 | 6,110 |
| 2002-11-19 | $23.70 | $23.70 | 1,750 |
| 2002-11-18 | $23.80 | $23.80 | 1,900 |
| 2002-11-15 | $23.60 | $23.60 | 9,130 |
| 2002-11-14 | $22.00 | $22.00 | 14,500 |
| 2002-11-13 | $22.90 | $22.90 | 3,550 |
| 2002-11-12 | $23.00 | $23.00 | 2,960 |
| 2002-11-11 | $21.70 | $21.70 | 3,730 |
| 2002-11-08 | $24.00 | $24.00 | 1,260 |
| 2002-11-07 | $24.20 | $24.20 | 1,110 |
| 2002-11-06 | $24.40 | $24.40 | 10,430 |
| 2002-11-05 | $22.30 | $22.30 | 2,180 |
| 2002-11-04 | $23.50 | $23.50 | 5,670 |
| 2002-11-01 | $19.90 | $19.90 | 1,860 |
| 2002-10-31 | $19.30 | $19.30 | 3,100 |
| 2002-10-30 | $18.70 | $18.70 | 770 |
| 2002-10-29 | $17.20 | $17.20 | 4,900 |
| 2002-10-28 | $17.10 | $17.10 | 100 |
| 2002-10-25 | $17.30 | $17.30 | 1,640 |
| 2002-10-24 | $18.00 | $18.00 | 1,790 |
| 2002-10-23 | $17.50 | $17.50 | 1,030 |
| 2002-10-22 | $18.20 | $18.20 | 1,170 |
| 2002-10-21 | $18.30 | $18.30 | 2,060 |
| 2002-10-18 | $18.50 | $18.50 | 480 |
| 2002-10-17 | $19.40 | $19.40 | 2,170 |
| 2002-10-16 | $18.30 | $18.30 | 2,370 |
| 2002-10-15 | $19.30 | $19.30 | 4,320 |
| 2002-10-14 | $18.80 | $18.80 | 720 |
| 2002-10-11 | $18.50 | $18.50 | 3,760 |
| 2002-10-10 | $17.70 | $17.70 | 1,450 |
| 2002-10-09 | $18.00 | $18.00 | 7,330 |
| 2002-10-08 | $18.40 | $18.40 | 1,620 |
| 2002-10-07 | $18.50 | $18.50 | 830 |
| 2002-10-04 | $18.50 | $18.50 | 1,350 |
| 2002-10-03 | $18.90 | $18.90 | 480 |
| 2002-10-02 | $18.50 | $18.50 | 1,590 |
| 2002-10-01 | $18.10 | $18.10 | 1,670 |
| 2002-09-30 | $18.40 | $18.40 | 1,830 |
| 2002-09-27 | $19.40 | $19.40 | 2,170 |
| 2002-09-26 | $20.10 | $20.10 | 1,520 |
| 2002-09-25 | $20.80 | $20.80 | 6,320 |
| 2002-09-24 | $21.40 | $21.40 | 30 |
| 2002-09-23 | $21.40 | $21.40 | 1,510 |
| 2002-09-20 | $22.40 | $22.40 | 220 |
| 2002-09-19 | $22.60 | $22.60 | 3,770 |
| 2002-09-18 | $22.40 | $22.40 | 730 |
| 2002-09-17 | $22.70 | $22.70 | 160 |
| 2002-09-16 | $22.80 | $22.80 | 1,020 |
| 2002-09-13 | $22.90 | $22.90 | 1,360 |
| 2002-09-12 | $23.30 | $23.30 | 60 |
| 2002-09-11 | $23.30 | $23.30 | 290 |
| 2002-09-10 | $23.80 | $23.80 | 500 |
| 2002-09-09 | $24.20 | $24.20 | 940 |
| 2002-09-06 | $24.60 | $24.60 | 380 |
| 2002-09-05 | $24.60 | $24.60 | 370 |
| 2002-09-04 | $24.00 | $24.00 | 4,280 |
| 2002-09-03 | $23.00 | $23.00 | 940 |
| 2002-08-30 | $23.80 | $23.80 | 10,940 |
| 2002-08-29 | $23.90 | $23.90 | 2,170 |
| 2002-08-28 | $22.80 | $22.80 | 810 |
| 2002-08-27 | $22.80 | $22.80 | 460 |
| 2002-08-26 | $22.20 | $22.20 | 2,360 |
| 2002-08-23 | $21.80 | $21.80 | 120 |
| 2002-08-22 | $21.80 | $21.80 | 3,040 |
| 2002-08-21 | $20.80 | $20.80 | 2,810 |
| 2002-08-20 | $19.80 | $19.80 | 1,200 |
| 2002-08-19 | $20.00 | $20.00 | 2,220 |
| 2002-08-16 | $19.50 | $19.50 | 1,470 |
| 2002-08-15 | $20.00 | $20.00 | 2,720 |
| 2002-08-14 | $21.00 | $21.00 | 2,640 |
| 2002-08-13 | $21.60 | $21.60 | 3,390 |
| 2002-08-12 | $21.90 | $21.90 | 1,870 |
| 2002-08-09 | $22.00 | $22.00 | 910 |
| 2002-08-08 | $22.50 | $22.50 | 1,340 |
| 2002-08-07 | $22.40 | $22.40 | 1,590 |
| 2002-08-06 | $23.20 | $23.20 | 720 |
| 2002-08-05 | $23.60 | $23.60 | 330 |
| 2002-08-02 | $23.90 | $23.90 | 440 |
| 2002-08-01 | $24.00 | $24.00 | 910 |
| 2002-07-31 | $24.00 | $24.00 | 1,320 |
| 2002-07-30 | $24.00 | $24.00 | 3,500 |
| 2002-07-29 | $23.70 | $23.70 | 730 |
| 2002-07-26 | $22.80 | $22.80 | 1,090 |
| 2002-07-25 | $21.50 | $21.50 | 990 |
| 2002-07-24 | $22.30 | $22.30 | 2,890 |
| 2002-07-23 | $22.00 | $22.00 | 940 |
| 2002-07-22 | $22.90 | $22.90 | 540 |
| 2002-07-19 | $23.30 | $23.30 | 990 |
| 2002-07-18 | $23.90 | $23.90 | 550 |
| 2002-07-17 | $23.40 | $23.40 | 690 |
| 2002-07-16 | $23.40 | $23.40 | 900 |
| 2002-07-15 | $22.50 | $22.50 | 1,160 |
| 2002-07-12 | $23.40 | $23.40 | 3,970 |
| 2002-07-11 | $23.30 | $23.30 | 3,310 |
| 2002-07-10 | $20.90 | $20.90 | 1,980 |
| 2002-07-09 | $20.60 | $20.60 | 3,600 |
| 2002-07-08 | $20.90 | $20.90 | 4,550 |
| 2002-07-05 | $21.10 | $21.10 | 1,670 |
| 2002-07-03 | $21.00 | $21.00 | 1,690 |
| 2002-07-02 | $22.00 | $22.00 | 1,970 |
| 2002-07-01 | $22.40 | $22.40 | 1,460 |
| 2002-06-28 | $22.70 | $22.70 | 1,470 |
| 2002-06-27 | $22.30 | $22.30 | 800 |
| 2002-06-26 | $22.50 | $22.50 | 1,970 |
| 2002-06-25 | $22.50 | $22.50 | 6,930 |
| 2002-06-24 | $23.00 | $23.00 | 5,720 |
| 2002-06-21 | $23.70 | $23.70 | 1,960 |
| 2002-06-20 | $24.70 | $24.70 | 1,870 |
| 2002-06-19 | $24.50 | $24.50 | 5,340 |
| 2002-06-18 | $25.50 | $25.50 | 3,360 |
| 2002-06-17 | $26.50 | $26.50 | 4,260 |
| 2002-06-14 | $27.50 | $27.50 | 2,690 |
| 2002-06-13 | $28.50 | $28.50 | 2,870 |
| 2002-06-12 | $29.30 | $29.30 | 1,490 |
| 2002-06-11 | $30.50 | $30.50 | 3,180 |
| 2002-06-10 | $31.90 | $31.90 | 1,000 |
| 2002-06-07 | $32.40 | $32.40 | 2,040 |
| 2002-06-06 | $33.70 | $33.70 | 2,150 |
| 2002-06-05 | $33.50 | $33.50 | 2,170 |
| 2002-06-04 | $34.00 | $34.00 | 910 |
| 2002-06-03 | $32.80 | $32.80 | 1,540 |
| 2002-05-31 | $34.80 | $34.80 | 4,310 |
| 2002-05-30 | $35.40 | $35.40 | 680 |
| 2002-05-29 | $35.00 | $35.00 | 1,210 |
| 2002-05-28 | $34.10 | $34.10 | 1,970 |
| 2002-05-24 | $33.90 | $33.90 | 300 |
| 2002-05-23 | $34.10 | $34.10 | 1,350 |
| 2002-05-22 | $34.00 | $34.00 | 2,460 |
| 2002-05-21 | $34.00 | $34.00 | 4,710 |
| 2002-05-20 | $34.10 | $34.10 | 4,930 |
| 2002-05-17 | $30.40 | $30.40 | 3,830 |
| 2002-05-16 | $30.80 | $30.80 | 2,800 |
| 2002-05-15 | $30.70 | $30.70 | 3,020 |
| 2002-05-14 | $30.80 | $30.80 | 5,980 |
| 2002-05-13 | $31.00 | $31.00 | 1,360 |
| 2002-05-10 | $31.50 | $31.50 | 1,150 |
| 2002-05-09 | $30.30 | $30.30 | 2,240 |
| 2002-05-08 | $30.50 | $30.50 | 6,540 |
| 2002-05-07 | $31.00 | $31.00 | 4,380 |
| 2002-05-06 | $30.00 | $30.00 | 4,900 |
| 2002-05-03 | $31.50 | $31.50 | 4,970 |
| 2002-05-02 | $32.00 | $32.00 | 3,660 |
| 2002-05-01 | $32.60 | $32.60 | 6,230 |
| 2002-04-30 | $34.00 | $34.00 | 6,180 |
| 2002-04-29 | $35.50 | $35.50 | 4,990 |
| 2002-04-26 | $37.70 | $37.70 | 3,710 |
| 2002-04-25 | $35.80 | $35.80 | 5,320 |
| 2002-04-24 | $37.30 | $37.30 | 1,220 |
| 2002-04-23 | $39.30 | $39.30 | 810 |
| 2002-04-22 | $39.00 | $39.00 | 1,180 |
| 2002-04-19 | $40.30 | $40.30 | 1,610 |
| 2002-04-18 | $40.00 | $40.00 | 1,070 |
| 2002-04-17 | $40.00 | $40.00 | 1,420 |
| 2002-04-16 | $39.20 | $39.20 | 1,840 |
| 2002-04-15 | $38.00 | $38.00 | 2,480 |
| 2002-04-12 | $39.00 | $39.00 | 2,380 |
| 2002-04-11 | $37.60 | $37.60 | 4,000 |
| 2002-04-10 | $39.80 | $39.80 | 4,960 |
| 2002-04-09 | $39.60 | $39.60 | 3,330 |
| 2002-04-08 | $41.00 | $41.00 | 1,460 |
| 2002-04-05 | $42.00 | $42.00 | 4,970 |
| 2002-04-04 | $42.80 | $42.80 | 5,210 |
| 2002-04-03 | $43.70 | $43.70 | 5,840 |
| 2002-04-02 | $43.50 | $43.50 | 4,320 |
| 2002-04-01 | $44.80 | $44.80 | 2,380 |
| 2002-03-28 | $46.00 | $46.00 | 2,680 |
| 2002-03-27 | $45.60 | $45.60 | 1,600 |
| 2002-03-26 | $45.90 | $45.90 | 1,810 |
| 2002-03-25 | $46.50 | $46.50 | 1,350 |
| 2002-03-22 | $46.90 | $46.90 | 4,940 |
| 2002-03-21 | $47.90 | $47.90 | 1,780 |
| 2002-03-20 | $48.70 | $48.70 | 920 |
| 2002-03-19 | $50.00 | $50.00 | 2,710 |
| 2002-03-18 | $49.00 | $49.00 | 1,450 |
| 2002-03-15 | $48.00 | $48.00 | 1,080 |
| 2002-03-14 | $49.40 | $49.40 | 1,650 |
| 2002-03-13 | $49.50 | $49.50 | 590 |
| 2002-03-12 | $47.90 | $47.90 | 2,920 |
| 2002-03-11 | $49.00 | $49.00 | 1,600 |
| 2002-03-08 | $51.00 | $51.00 | 6,280 |
| 2002-03-07 | $48.00 | $48.00 | 23,250 |
| 2002-03-06 | $44.90 | $44.90 | 5,070 |
| 2002-03-05 | $44.00 | $44.00 | 9,090 |
| 2002-03-04 | $42.50 | $42.50 | 7,160 |
| 2002-03-01 | $42.00 | $42.00 | 7,110 |
| 2002-02-28 | $41.50 | $41.50 | 8,600 |
| 2002-02-27 | $43.00 | $43.00 | 5,170 |
| 2002-02-26 | $44.00 | $44.00 | 4,510 |
| 2002-02-25 | $44.00 | $44.00 | 3,320 |
| 2002-02-22 | $42.90 | $42.90 | 1,430 |
| 2002-02-21 | $43.20 | $43.20 | 2,870 |
| 2002-02-20 | $44.00 | $44.00 | 5,190 |
| 2002-02-19 | $43.00 | $43.00 | 2,140 |
| 2002-02-15 | $46.90 | $46.90 | 1,060 |
| 2002-02-14 | $48.50 | $48.50 | 5,280 |
| 2002-02-13 | $47.40 | $47.40 | 7,320 |
| 2002-02-12 | $45.50 | $45.50 | 6,960 |
| 2002-02-11 | $42.10 | $42.10 | 9,710 |
| 2002-02-08 | $42.50 | $42.50 | 10,200 |
| 2002-02-07 | $43.00 | $43.00 | 6,490 |
| 2002-02-06 | $42.90 | $42.90 | 10,860 |
| 2002-02-05 | $45.00 | $45.00 | 18,970 |
| 2002-02-04 | $48.30 | $48.30 | 4,570 |
| 2002-02-01 | $51.60 | $51.60 | 780 |
| 2002-01-31 | $50.60 | $50.60 | 8,710 |
| 2002-01-30 | $50.30 | $50.30 | 14,680 |
| 2002-01-29 | $51.40 | $51.40 | 40,190 |
| 2002-01-28 | $50.00 | $50.00 | 4,440 |
| 2002-01-25 | $48.50 | $48.50 | 3,520 |
| 2002-01-24 | $50.50 | $50.50 | 7,340 |
| 2002-01-23 | $47.00 | $47.00 | 20,780 |
| 2002-01-22 | $47.70 | $47.70 | 6,670 |
| 2002-01-18 | $51.30 | $51.30 | 4,590 |
| 2002-01-17 | $51.70 | $51.70 | 8,070 |
| 2002-01-16 | $51.50 | $51.50 | 10,960 |
| 2002-01-15 | $55.50 | $55.50 | 8,250 |
| 2002-01-14 | $58.50 | $58.50 | 16,920 |
| 2002-01-11 | $58.80 | $58.80 | 2,970 |
| 2002-01-10 | $58.00 | $58.00 | 8,490 |
| 2002-01-09 | $60.00 | $60.00 | 6,660 |
| 2002-01-08 | $60.90 | $60.90 | 15,120 |
| 2002-01-07 | $64.00 | $64.00 | 9,110 |
| 2002-01-04 | $65.00 | $65.00 | 17,500 |
| 2002-01-03 | $62.40 | $62.40 | 36,900 |
| 2002-01-02 | $61.00 | $61.00 | 49,580 |