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
- 1996-07-03 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 | $22.45 | $27.10 | 65,000 | — | — |
| 2002-12-30 | $22.33 | $26.96 | 18,200 | — | — |
| 2002-12-27 | $22.16 | $26.75 | 14,800 | — | — |
| 2002-12-26 | $22.36 | $27.00 | 13,500 | — | — |
| 2002-12-24 | $22.43 | $27.08 | 3,400 | — | — |
| 2002-12-23 | $22.59 | $27.27 | 22,200 | — | — |
| 2002-12-20 | $22.42 | $27.07 | 33,100 | — | — |
| 2002-12-19 | $22.64 | $27.33 | 7,800 | — | — |
| 2002-12-18 | $22.44 | $27.09 | 32,700 | — | — |
| 2002-12-17 | $22.59 | $27.27 | 27,700 | — | — |
| 2002-12-16 | $22.58 | $27.26 | 36,000 | — | — |
| 2002-12-13 | $22.44 | $27.09 | 5,400 | — | — |
| 2002-12-12 | $22.50 | $27.16 | 5,200 | — | — |
| 2002-12-11 | $22.55 | $27.22 | 49,500 | — | — |
| 2002-12-10 | $22.90 | $27.65 | 45,900 | — | — |
| 2002-12-09 | $22.44 | $27.09 | 10,300 | — | — |
| 2002-12-06 | $22.60 | $27.28 | 9,400 | — | — |
| 2002-12-05 | $22.35 | $26.98 | 20,900 | — | — |
| 2002-12-04 | $22.76 | $27.48 | 10,900 | — | — |
| 2002-12-03 | $22.50 | $27.16 | 44,400 | — | — |
| 2002-12-02 | $22.68 | $27.38 | 73,300 | — | — |
| 2002-11-29 | $22.10 | $26.68 | 7,900 | — | — |
| 2002-11-27 | $22.40 | $27.04 | 21,900 | — | — |
| 2002-11-26 | $22.35 | $26.98 | 94,600 | — | — |
| 2002-11-25 | $22.44 | $27.09 | 55,500 | — | — |
| 2002-11-22 | $22.44 | $27.09 | 35,800 | — | — |
| 2002-11-21 | $22.31 | $26.93 | 14,000 | — | — |
| 2002-11-20 | $22.21 | $26.81 | 32,900 | — | — |
| 2002-11-19 | $22.24 | $26.85 | 59,800 | — | — |
| 2002-11-18 | $22.25 | $26.86 | 22,300 | — | — |
| 2002-11-15 | $22.19 | $26.79 | 20,200 | — | — |
| 2002-11-14 | $22.25 | $26.86 | 13,600 | — | — |
| 2002-11-13 | $22.11 | $26.69 | 74,100 | — | — |
| 2002-11-12 | $22.16 | $26.75 | 34,200 | — | — |
| 2002-11-11 | $22.13 | $26.72 | 7,700 | — | — |
| 2002-11-08 | $22.18 | $26.78 | 12,500 | — | — |
| 2002-11-07 | $22.28 | $26.90 | 30,800 | — | — |
| 2002-11-06 | $22.76 | $27.48 | 43,900 | — | — |
| 2002-11-05 | $22.76 | $27.48 | 26,400 | — | — |
| 2002-11-04 | $22.88 | $27.62 | 79,800 | — | — |
| 2002-11-01 | $22.01 | $26.57 | 30,800 | — | — |
| 2002-10-31 | $21.35 | $25.78 | 28,800 | — | — |
| 2002-10-30 | $21.35 | $25.78 | 13,100 | — | — |
| 2002-10-29 | $21.15 | $25.32 | 45,600 | — | — |
| 2002-10-28 | $21.05 | $25.20 | 29,500 | — | — |
| 2002-10-25 | $21.05 | $25.20 | 17,600 | — | — |
| 2002-10-24 | $20.47 | $24.50 | 50,000 | — | — |
| 2002-10-23 | $21.49 | $25.72 | 30,400 | — | — |
| 2002-10-22 | $21.70 | $25.98 | 24,700 | — | — |
| 2002-10-21 | $21.98 | $26.31 | 100,000 | — | — |
| 2002-10-18 | $20.78 | $24.87 | 79,600 | — | — |
| 2002-10-17 | $20.09 | $24.05 | 21,400 | — | — |
| 2002-10-16 | $19.00 | $22.74 | 8,600 | — | — |
| 2002-10-15 | $19.53 | $23.38 | 7,300 | — | — |
| 2002-10-14 | $18.85 | $22.56 | 9,700 | — | — |
| 2002-10-11 | $19.00 | $22.74 | 24,800 | — | — |
| 2002-10-10 | $17.90 | $21.43 | 18,500 | — | — |
| 2002-10-09 | $16.95 | $20.29 | 46,000 | — | — |
| 2002-10-08 | $17.65 | $21.13 | 52,000 | — | — |
| 2002-10-07 | $17.28 | $20.68 | 140,300 | — | — |
| 2002-10-04 | $18.57 | $22.23 | 99,800 | — | — |
| 2002-10-03 | $19.80 | $23.70 | 11,300 | — | — |
| 2002-10-02 | $20.45 | $24.48 | 17,900 | — | — |
| 2002-10-01 | $20.96 | $25.09 | 16,700 | — | — |
| 2002-09-30 | $20.60 | $24.66 | 97,000 | — | — |
| 2002-09-27 | $21.06 | $25.21 | 17,200 | — | — |
| 2002-09-26 | $21.03 | $25.17 | 21,200 | — | — |
| 2002-09-25 | $21.00 | $25.14 | 21,100 | — | — |
| 2002-09-24 | $20.34 | $24.35 | 24,300 | — | — |
| 2002-09-23 | $20.60 | $24.66 | 21,100 | — | — |
| 2002-09-20 | $21.36 | $25.57 | 64,400 | — | — |
| 2002-09-19 | $21.25 | $25.44 | 15,200 | — | — |
| 2002-09-18 | $22.04 | $26.38 | 25,100 | — | — |
| 2002-09-17 | $23.05 | $27.59 | 29,800 | — | — |
| 2002-09-16 | $23.15 | $27.71 | 131,000 | — | — |
| 2002-09-13 | $23.40 | $28.01 | 44,500 | — | — |
| 2002-09-12 | $23.05 | $27.59 | 67,400 | — | — |
| 2002-09-11 | $22.96 | $27.48 | 23,500 | — | — |
| 2002-09-10 | $23.21 | $27.78 | 8,200 | — | — |
| 2002-09-09 | $23.51 | $28.14 | 4,100 | — | — |
| 2002-09-06 | $23.50 | $28.13 | 6,400 | — | — |
| 2002-09-05 | $23.40 | $28.01 | 28,000 | — | — |
| 2002-09-04 | $23.45 | $28.07 | 29,800 | — | — |
| 2002-09-03 | $23.01 | $27.54 | 82,000 | — | — |
| 2002-08-30 | $23.42 | $28.03 | 43,500 | — | — |
| 2002-08-29 | $23.74 | $28.42 | 39,600 | — | — |
| 2002-08-28 | $23.46 | $28.08 | 50,300 | — | — |
| 2002-08-27 | $23.60 | $28.25 | 50,900 | — | — |
| 2002-08-26 | $23.99 | $28.72 | 63,500 | — | — |
| 2002-08-23 | $23.24 | $27.82 | 36,400 | — | — |
| 2002-08-22 | $22.12 | $26.48 | 7,500 | — | — |
| 2002-08-21 | $21.59 | $25.84 | 20,100 | — | — |
| 2002-08-20 | $21.20 | $25.38 | 42,700 | — | — |
| 2002-08-19 | $21.45 | $25.68 | 34,400 | — | — |
| 2002-08-16 | $20.85 | $24.96 | 21,000 | — | — |
| 2002-08-15 | $20.75 | $24.84 | 12,400 | — | — |
| 2002-08-14 | $20.75 | $24.84 | 9,700 | — | — |
| 2002-08-13 | $20.75 | $24.84 | 41,400 | — | — |
| 2002-08-12 | $20.80 | $24.90 | 43,800 | — | — |
| 2002-08-09 | $20.71 | $24.79 | 44,200 | — | — |
| 2002-08-08 | $20.74 | $24.83 | 6,100 | — | — |
| 2002-08-07 | $20.84 | $24.95 | 8,400 | — | — |
| 2002-08-06 | $20.86 | $24.97 | 9,400 | — | — |
| 2002-08-05 | $20.55 | $24.60 | 11,100 | — | — |
| 2002-08-02 | $20.52 | $24.56 | 27,300 | — | — |
| 2002-08-01 | $20.90 | $25.02 | 37,800 | — | — |
| 2002-07-31 | $20.82 | $24.92 | 48,000 | — | — |
| 2002-07-30 | $20.94 | $24.85 | 76,600 | — | — |
| 2002-07-29 | $21.13 | $25.08 | 19,600 | — | — |
| 2002-07-26 | $20.63 | $24.48 | 39,200 | — | — |
| 2002-07-25 | $20.40 | $24.21 | 40,900 | — | — |
| 2002-07-24 | $20.14 | $23.90 | 56,300 | — | — |
| 2002-07-23 | $19.90 | $23.62 | 38,200 | — | — |
| 2002-07-22 | $19.67 | $23.34 | 40,100 | — | — |
| 2002-07-19 | $19.58 | $23.24 | 58,900 | — | — |
| 2002-07-18 | $19.70 | $23.38 | 29,700 | — | — |
| 2002-07-17 | $21.30 | $25.28 | 17,400 | — | — |
| 2002-07-16 | $21.45 | $25.46 | 13,000 | — | — |
| 2002-07-15 | $22.50 | $26.70 | 19,100 | — | — |
| 2002-07-12 | $21.67 | $25.72 | 34,600 | — | — |
| 2002-07-11 | $21.76 | $25.82 | 22,100 | — | — |
| 2002-07-10 | $22.75 | $27.00 | 8,100 | — | — |
| 2002-07-09 | $23.34 | $27.70 | 21,000 | — | — |
| 2002-07-08 | $24.00 | $28.48 | 21,400 | — | — |
| 2002-07-05 | $23.75 | $28.18 | 9,800 | — | — |
| 2002-07-03 | $23.65 | $28.07 | 9,500 | — | — |
| 2002-07-02 | $23.00 | $27.29 | 9,600 | — | — |
| 2002-07-01 | $23.01 | $27.31 | 25,600 | — | — |
| 2002-06-28 | $24.14 | $28.65 | 83,800 | — | — |
| 2002-06-27 | $23.50 | $27.89 | 20,000 | — | — |
| 2002-06-26 | $22.99 | $27.28 | 44,400 | — | — |
| 2002-06-25 | $22.50 | $26.70 | 13,300 | — | — |
| 2002-06-24 | $22.65 | $26.88 | 14,300 | — | — |
| 2002-06-21 | $22.19 | $26.33 | 36,300 | — | — |
| 2002-06-20 | $21.76 | $25.82 | 27,800 | — | — |
| 2002-06-19 | $22.16 | $26.30 | 51,000 | — | — |
| 2002-06-18 | $22.24 | $26.39 | 85,000 | — | — |
| 2002-06-17 | $22.34 | $26.51 | 15,200 | — | — |
| 2002-06-14 | $21.19 | $25.15 | 31,200 | — | — |
| 2002-06-13 | $21.10 | $25.04 | 22,800 | — | — |
| 2002-06-12 | $21.45 | $25.46 | 45,200 | — | — |
| 2002-06-11 | $21.38 | $25.37 | 57,500 | — | — |
| 2002-06-10 | $21.50 | $25.51 | 35,900 | — | — |
| 2002-06-07 | $21.49 | $25.50 | 14,100 | — | — |
| 2002-06-06 | $21.13 | $25.08 | 90,200 | — | — |
| 2002-06-05 | $21.50 | $25.51 | 22,200 | — | — |
| 2002-06-04 | $21.49 | $25.50 | 14,400 | — | — |
| 2002-06-03 | $21.10 | $25.04 | 45,400 | — | — |
| 2002-05-31 | $20.89 | $24.79 | 48,800 | — | — |
| 2002-05-30 | $21.54 | $25.56 | 40,800 | — | — |
| 2002-05-29 | $21.94 | $26.04 | 21,100 | — | — |
| 2002-05-28 | $22.17 | $26.31 | 107,200 | — | — |
| 2002-05-24 | $22.13 | $26.26 | 33,600 | — | — |
| 2002-05-23 | $22.75 | $27.00 | 71,700 | — | — |
| 2002-05-22 | $22.39 | $26.57 | 40,400 | — | — |
| 2002-05-21 | $22.49 | $26.69 | 42,100 | — | — |
| 2002-05-20 | $22.25 | $26.40 | 24,900 | — | — |
| 2002-05-17 | $22.19 | $26.33 | 17,550 | — | — |
| 2002-05-16 | $22.04 | $26.16 | 39,750 | — | — |
| 2002-05-15 | $22.13 | $26.27 | 14,400 | — | — |
| 2002-05-14 | $21.98 | $26.08 | 7,500 | — | — |
| 2002-05-13 | $21.99 | $26.09 | 6,150 | — | — |
| 2002-05-10 | $22.00 | $26.11 | 22,800 | — | — |
| 2002-05-09 | $21.95 | $26.04 | 12,000 | — | — |
| 2002-05-08 | $21.87 | $25.95 | 9,900 | — | — |
| 2002-05-07 | $21.97 | $26.08 | 18,300 | — | — |
| 2002-05-06 | $22.06 | $26.18 | 27,000 | — | — |
| 2002-05-03 | $21.87 | $25.95 | 16,650 | — | — |
| 2002-05-02 | $21.99 | $26.10 | 24,150 | — | — |
| 2002-05-01 | $21.93 | $26.02 | 31,800 | — | — |
| 2002-04-30 | $21.25 | $25.02 | 32,250 | — | — |
| 2002-04-29 | $21.22 | $24.98 | 56,850 | — | — |
| 2002-04-26 | $21.13 | $24.88 | 24,600 | — | — |
| 2002-04-25 | $21.19 | $24.94 | 50,850 | — | — |
| 2002-04-24 | $21.13 | $24.88 | 25,650 | — | — |
| 2002-04-23 | $21.13 | $24.87 | 25,500 | — | — |
| 2002-04-22 | $21.06 | $24.79 | 19,950 | — | — |
| 2002-04-19 | $20.89 | $24.58 | 16,650 | — | — |
| 2002-04-18 | $21.43 | $25.23 | 18,300 | — | — |
| 2002-04-17 | $21.14 | $24.88 | 11,400 | — | — |
| 2002-04-16 | $21.29 | $25.06 | 13,050 | — | — |
| 2002-04-15 | $20.80 | $24.48 | 12,750 | — | — |
| 2002-04-12 | $20.33 | $23.93 | 34,950 | — | — |
| 2002-04-11 | $19.67 | $23.16 | 63,750 | — | — |
| 2002-04-10 | $19.69 | $23.18 | 39,900 | — | — |
| 2002-04-09 | $19.67 | $23.15 | 15,150 | — | — |
| 2002-04-08 | $19.67 | $23.15 | 19,650 | — | — |
| 2002-04-05 | $19.67 | $23.15 | 7,350 | — | — |
| 2002-04-04 | $19.98 | $23.52 | 8,100 | — | — |
| 2002-04-03 | $19.87 | $23.38 | 4,650 | — | — |
| 2002-04-02 | $19.97 | $23.50 | 26,250 | — | — |
| 2002-04-01 | $19.93 | $23.46 | 26,700 | — | — |
| 2002-03-28 | $19.92 | $23.45 | 85,500 | — | — |
| 2002-03-27 | $19.79 | $23.29 | 31,650 | — | — |
| 2002-03-26 | $19.80 | $23.31 | 33,600 | — | — |
| 2002-03-25 | $19.63 | $23.11 | 24,300 | — | — |
| 2002-03-22 | $20.07 | $23.62 | 71,400 | — | — |
| 2002-03-21 | $20.20 | $23.78 | 142,350 | — | — |
| 2002-03-20 | $20.10 | $23.66 | 171,600 | — | — |
| 2002-03-19 | $19.50 | $22.95 | 8,700 | — | — |
| 2002-03-18 | $19.23 | $22.64 | 3,000 | — | — |
| 2002-03-15 | $19.27 | $22.68 | 21,150 | — | — |
| 2002-03-14 | $19.30 | $22.72 | 5,700 | — | — |
| 2002-03-13 | $19.20 | $22.60 | 7,050 | — | — |
| 2002-03-12 | $19.11 | $22.49 | 21,600 | — | — |
| 2002-03-11 | $18.63 | $21.92 | 14,250 | — | — |
| 2002-03-08 | $18.57 | $21.85 | 11,550 | — | — |
| 2002-03-07 | $18.53 | $21.81 | 3,600 | — | — |
| 2002-03-06 | $18.33 | $21.58 | 23,100 | — | — |
| 2002-03-05 | $18.07 | $21.27 | 4,200 | — | — |
| 2002-03-04 | $18.27 | $21.50 | 22,350 | — | — |
| 2002-03-01 | $18.35 | $21.60 | 8,850 | — | — |
| 2002-02-28 | $18.05 | $21.25 | 26,700 | — | — |
| 2002-02-27 | $18.13 | $21.34 | 10,350 | — | — |
| 2002-02-26 | $17.98 | $21.16 | 12,000 | — | — |
| 2002-02-25 | $18.13 | $21.34 | 17,700 | — | — |
| 2002-02-22 | $18.13 | $21.34 | 51,300 | — | — |
| 2002-02-21 | $17.91 | $21.08 | 32,250 | — | — |
| 2002-02-20 | $17.93 | $21.11 | 43,650 | — | — |
| 2002-02-19 | $17.77 | $20.91 | 19,950 | — | — |
| 2002-02-15 | $18.00 | $21.19 | 24,750 | — | — |
| 2002-02-14 | $18.00 | $21.19 | 148,050 | — | — |
| 2002-02-13 | $18.00 | $21.19 | 16,500 | — | — |
| 2002-02-12 | $18.00 | $21.19 | 11,850 | — | — |
| 2002-02-11 | $17.98 | $21.16 | 6,450 | — | — |
| 2002-02-08 | $17.71 | $20.84 | 5,400 | — | — |
| 2002-02-07 | $17.47 | $20.56 | 6,600 | — | — |
| 2002-02-06 | $17.35 | $20.42 | 20,100 | — | — |
| 2002-02-05 | $17.77 | $20.91 | 15,600 | — | — |
| 2002-02-04 | $17.60 | $20.72 | 7,650 | — | — |
| 2002-02-01 | $17.67 | $20.79 | 18,900 | — | — |
| 2002-01-31 | $17.81 | $20.97 | 40,500 | — | — |
| 2002-01-30 | $17.87 | $21.03 | 47,250 | — | — |
| 2002-01-29 | $17.06 | $19.89 | 27,600 | — | — |
| 2002-01-28 | $17.03 | $19.86 | 14,850 | — | — |
| 2002-01-25 | $16.87 | $19.67 | 19,500 | — | — |
| 2002-01-24 | $16.90 | $19.71 | 78,600 | — | — |
| 2002-01-23 | $16.83 | $19.63 | 24,000 | — | — |
| 2002-01-22 | $16.67 | $19.43 | 55,950 | — | — |
| 2002-01-18 | $16.55 | $19.29 | 22,950 | — | — |
| 2002-01-17 | $16.36 | $19.08 | 174,450 | — | — |
| 2002-01-16 | $15.97 | $18.62 | 46,500 | — | — |
| 2002-01-15 | $16.24 | $18.94 | 39,300 | — | — |
| 2002-01-14 | $16.00 | $18.66 | 84,750 | — | — |
| 2002-01-11 | $16.50 | $19.24 | 120,450 | — | — |
| 2002-01-10 | $16.73 | $19.51 | 27,300 | — | — |
| 2002-01-09 | $16.40 | $19.12 | 21,000 | — | — |
| 2002-01-08 | $16.63 | $19.39 | 12,450 | — | — |
| 2002-01-07 | $16.29 | $19.00 | 46,800 | — | — |
| 2002-01-04 | $16.53 | $19.28 | 19,950 | — | — |
| 2002-01-03 | $16.10 | $18.77 | 10,800 | — | — |
| 2002-01-02 | $16.03 | $18.69 | 16,350 | — | — |