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
- 1996-08-15 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 | $23.20 | 71,075 | — | — |
| 2002-12-30 | $23.20 | $23.20 | 97,700 | — | — |
| 2002-12-27 | $24.00 | $24.00 | 39,125 | — | — |
| 2002-12-26 | $24.00 | $24.00 | 79,075 | — | — |
| 2002-12-24 | $23.28 | $23.28 | 45,000 | — | — |
| 2002-12-23 | $23.28 | $23.28 | 85,975 | — | — |
| 2002-12-20 | $23.20 | $23.20 | 98,025 | — | — |
| 2002-12-19 | $23.64 | $23.64 | 77,300 | — | — |
| 2002-12-18 | $25.20 | $25.20 | 32,400 | — | — |
| 2002-12-17 | $25.40 | $25.40 | 35,100 | — | — |
| 2002-12-16 | $25.92 | $25.92 | 31,350 | — | — |
| 2002-12-13 | $25.20 | $25.20 | 27,400 | — | — |
| 2002-12-12 | $25.20 | $25.20 | 37,950 | — | — |
| 2002-12-11 | $26.12 | $26.12 | 47,900 | — | — |
| 2002-12-10 | $26.56 | $26.56 | 32,300 | — | — |
| 2002-12-09 | $26.64 | $26.64 | 34,600 | — | — |
| 2002-12-06 | $27.76 | $27.76 | 35,775 | — | — |
| 2002-12-05 | $28.40 | $28.40 | 28,725 | — | — |
| 2002-12-04 | $28.72 | $28.72 | 27,825 | — | — |
| 2002-12-03 | $28.48 | $28.48 | 45,775 | — | — |
| 2002-12-02 | $29.12 | $29.12 | 55,750 | — | — |
| 2002-11-29 | $30.24 | $30.24 | 18,625 | — | — |
| 2002-11-27 | $30.28 | $30.28 | 61,625 | — | — |
| 2002-11-26 | $29.12 | $29.12 | 74,575 | — | — |
| 2002-11-25 | $28.64 | $28.64 | 47,900 | — | — |
| 2002-11-22 | $27.72 | $27.72 | 80,850 | — | — |
| 2002-11-21 | $26.32 | $26.32 | 63,775 | — | — |
| 2002-11-20 | $27.20 | $27.20 | 72,800 | — | — |
| 2002-11-19 | $27.40 | $27.40 | 109,225 | — | — |
| 2002-11-18 | $25.80 | $25.80 | 114,750 | — | — |
| 2002-11-15 | $24.08 | $24.08 | 74,250 | — | — |
| 2002-11-14 | $24.76 | $24.76 | 85,775 | — | — |
| 2002-11-13 | $24.52 | $24.52 | 116,400 | — | — |
| 2002-11-12 | $24.40 | $24.40 | 313,650 | — | — |
| 2002-11-11 | $26.88 | $26.88 | 42,250 | — | — |
| 2002-11-08 | $28.96 | $28.96 | 62,825 | — | — |
| 2002-11-07 | $29.64 | $29.64 | 36,650 | — | — |
| 2002-11-06 | $32.52 | $32.52 | 55,100 | — | — |
| 2002-11-05 | $31.84 | $31.84 | 30,925 | — | — |
| 2002-11-04 | $31.76 | $31.76 | 66,750 | — | — |
| 2002-11-01 | $30.28 | $30.28 | 57,325 | — | — |
| 2002-10-31 | $28.64 | $28.64 | 36,300 | — | — |
| 2002-10-30 | $29.16 | $29.16 | 54,700 | — | — |
| 2002-10-29 | $29.12 | $29.12 | 99,025 | — | — |
| 2002-10-28 | $29.48 | $29.48 | 97,500 | — | — |
| 2002-10-25 | $28.28 | $28.28 | 110,775 | — | — |
| 2002-10-24 | $26.44 | $26.44 | 76,775 | — | — |
| 2002-10-23 | $24.92 | $24.92 | 118,725 | — | — |
| 2002-10-22 | $26.20 | $26.20 | 80,900 | — | — |
| 2002-10-21 | $23.68 | $23.68 | 51,675 | — | — |
| 2002-10-18 | $24.00 | $24.00 | 54,725 | — | — |
| 2002-10-17 | $25.28 | $25.28 | 94,975 | — | — |
| 2002-10-16 | $23.88 | $23.88 | 71,575 | — | — |
| 2002-10-15 | $23.80 | $23.80 | 105,125 | — | — |
| 2002-10-14 | $22.44 | $22.44 | 90,575 | — | — |
| 2002-10-11 | $22.56 | $22.56 | 769,150 | — | — |
| 2002-10-10 | $28.40 | $28.40 | 71,025 | — | — |
| 2002-10-09 | $27.88 | $27.88 | 124,475 | — | — |
| 2002-10-08 | $28.60 | $28.60 | 87,775 | — | — |
| 2002-10-07 | $27.24 | $27.24 | 101,550 | — | — |
| 2002-10-04 | $25.96 | $25.96 | 247,400 | — | — |
| 2002-10-03 | $31.76 | $31.76 | 89,325 | — | — |
| 2002-10-02 | $33.12 | $33.12 | 118,575 | — | — |
| 2002-10-01 | $36.76 | $36.76 | 42,400 | — | — |
| 2002-09-30 | $37.80 | $37.80 | 40,825 | — | — |
| 2002-09-27 | $39.44 | $39.44 | 15,350 | — | — |
| 2002-09-26 | $39.52 | $39.52 | 45,225 | — | — |
| 2002-09-25 | $39.92 | $39.92 | 39,350 | — | — |
| 2002-09-24 | $38.64 | $38.64 | 31,450 | — | — |
| 2002-09-23 | $38.00 | $38.00 | 35,025 | — | — |
| 2002-09-20 | $39.32 | $39.32 | 51,400 | — | — |
| 2002-09-19 | $39.48 | $39.48 | 95,300 | — | — |
| 2002-09-18 | $40.64 | $40.64 | 31,225 | — | — |
| 2002-09-17 | $40.76 | $40.76 | 68,625 | — | — |
| 2002-09-16 | $42.80 | $42.80 | 30,700 | — | — |
| 2002-09-13 | $44.20 | $44.20 | 46,300 | — | — |
| 2002-09-12 | $45.08 | $45.08 | 62,800 | — | — |
| 2002-09-11 | $46.84 | $46.84 | 66,800 | — | — |
| 2002-09-10 | $46.40 | $46.40 | 63,525 | — | — |
| 2002-09-09 | $45.60 | $45.60 | 78,975 | — | — |
| 2002-09-06 | $42.84 | $42.84 | 59,150 | — | — |
| 2002-09-05 | $41.04 | $41.04 | 42,700 | — | — |
| 2002-09-04 | $41.24 | $41.24 | 60,425 | — | — |
| 2002-09-03 | $41.24 | $41.24 | 68,500 | — | — |
| 2002-08-30 | $43.16 | $43.16 | 39,050 | — | — |
| 2002-08-29 | $42.84 | $42.84 | 63,150 | — | — |
| 2002-08-28 | $41.44 | $41.44 | 59,825 | — | — |
| 2002-08-27 | $43.88 | $43.88 | 48,000 | — | — |
| 2002-08-26 | $47.16 | $47.16 | 62,625 | — | — |
| 2002-08-23 | $46.28 | $46.28 | 71,250 | — | — |
| 2002-08-22 | $48.64 | $48.64 | 155,325 | — | — |
| 2002-08-21 | $49.08 | $49.08 | 128,025 | — | — |
| 2002-08-20 | $47.04 | $47.04 | 95,425 | — | — |
| 2002-08-19 | $46.72 | $46.72 | 106,700 | — | — |
| 2002-08-16 | $43.56 | $43.56 | 157,225 | — | — |
| 2002-08-15 | $40.20 | $40.20 | 58,150 | — | — |
| 2002-08-14 | $41.80 | $41.80 | 53,500 | — | — |
| 2002-08-13 | $41.36 | $41.36 | 81,650 | — | — |
| 2002-08-12 | $41.88 | $41.88 | 79,250 | — | — |
| 2002-08-09 | $41.76 | $41.76 | 198,250 | — | — |
| 2002-08-08 | $37.32 | $37.32 | 75,275 | — | — |
| 2002-08-07 | $38.00 | $38.00 | 144,525 | — | — |
| 2002-08-06 | $38.68 | $38.68 | 287,825 | — | — |
| 2002-08-05 | $44.00 | $44.00 | 84,525 | — | — |
| 2002-08-02 | $46.20 | $46.20 | 131,075 | — | — |
| 2002-08-01 | $45.12 | $45.12 | 173,025 | — | — |
| 2002-07-31 | $46.44 | $46.44 | 299,300 | — | — |
| 2002-07-30 | $43.20 | $43.20 | 180,750 | — | — |
| 2002-07-29 | $38.16 | $38.16 | 133,000 | — | — |
| 2002-07-26 | $36.32 | $36.32 | 153,675 | — | — |
| 2002-07-25 | $37.68 | $37.68 | 200,475 | — | — |
| 2002-07-24 | $34.88 | $34.88 | 228,525 | — | — |
| 2002-07-23 | $31.48 | $31.48 | 93,000 | — | — |
| 2002-07-22 | $34.00 | $34.00 | 159,950 | — | — |
| 2002-07-19 | $33.08 | $33.08 | 111,450 | — | — |
| 2002-07-18 | $35.60 | $35.60 | 58,900 | — | — |
| 2002-07-17 | $38.12 | $38.12 | 96,375 | — | — |
| 2002-07-16 | $39.60 | $39.60 | 98,250 | — | — |
| 2002-07-15 | $41.40 | $41.40 | 87,650 | — | — |
| 2002-07-12 | $42.44 | $42.44 | 53,600 | — | — |
| 2002-07-11 | $42.20 | $42.20 | 91,100 | — | — |
| 2002-07-10 | $42.08 | $42.08 | 93,750 | — | — |
| 2002-07-09 | $42.32 | $42.32 | 51,750 | — | — |
| 2002-07-08 | $43.00 | $43.00 | 59,725 | — | — |
| 2002-07-05 | $44.84 | $44.84 | 16,975 | — | — |
| 2002-07-03 | $44.56 | $44.56 | 64,175 | — | — |
| 2002-07-02 | $44.16 | $44.16 | 121,075 | — | — |
| 2002-07-01 | $44.60 | $44.60 | 130,800 | — | — |
| 2002-06-28 | $48.36 | $48.36 | 381,625 | — | — |
| 2002-06-27 | $46.60 | $46.60 | 78,950 | — | — |
| 2002-06-26 | $44.64 | $44.64 | 81,900 | — | — |
| 2002-06-25 | $44.76 | $44.76 | 95,450 | — | — |
| 2002-06-24 | $44.32 | $44.32 | 79,775 | — | — |
| 2002-06-21 | $44.52 | $44.52 | 66,425 | — | — |
| 2002-06-20 | $45.40 | $45.40 | 52,425 | — | — |
| 2002-06-19 | $46.36 | $46.36 | 82,200 | — | — |
| 2002-06-18 | $45.32 | $45.32 | 49,150 | — | — |
| 2002-06-17 | $45.44 | $45.44 | 79,025 | — | — |
| 2002-06-14 | $43.16 | $43.16 | 105,425 | — | — |
| 2002-06-13 | $44.08 | $44.08 | 77,450 | — | — |
| 2002-06-12 | $45.28 | $45.28 | 129,075 | — | — |
| 2002-06-11 | $47.80 | $47.80 | 151,925 | — | — |
| 2002-06-10 | $47.72 | $47.72 | 139,200 | — | — |
| 2002-06-07 | $45.40 | $45.40 | 116,825 | — | — |
| 2002-06-06 | $44.04 | $44.04 | 114,600 | — | — |
| 2002-06-05 | $44.08 | $44.08 | 182,500 | — | — |
| 2002-06-04 | $42.52 | $42.52 | 327,900 | — | — |
| 2002-06-03 | $40.80 | $40.80 | 376,050 | — | — |
| 2002-05-31 | $43.36 | $43.36 | 122,950 | — | — |
| 2002-05-30 | $44.04 | $44.04 | 148,625 | — | — |
| 2002-05-29 | $46.88 | $46.88 | 102,200 | — | — |
| 2002-05-28 | $48.00 | $48.00 | 187,850 | — | — |
| 2002-05-24 | $46.80 | $46.80 | 249,550 | — | — |
| 2002-05-23 | $48.28 | $48.28 | 409,725 | — | — |
| 2002-05-22 | $51.28 | $51.28 | 453,775 | — | — |
| 2002-05-21 | $51.80 | $51.80 | 813,550 | — | — |
| 2002-05-20 | $49.84 | $49.84 | 3,294,125 | — | — |
| 2002-05-17 | $39.52 | $39.52 | 2,537,200 | — | — |
| 2002-05-16 | $59.00 | $59.00 | 462,150 | — | — |
| 2002-05-15 | $63.20 | $63.20 | 101,575 | — | — |
| 2002-05-14 | $63.60 | $63.60 | 123,700 | — | — |
| 2002-05-13 | $65.24 | $65.24 | 76,450 | — | — |
| 2002-05-10 | $63.72 | $63.72 | 137,525 | — | — |
| 2002-05-09 | $67.00 | $67.00 | 101,950 | — | — |
| 2002-05-08 | $71.12 | $71.12 | 124,375 | — | — |
| 2002-05-07 | $68.12 | $68.12 | 102,950 | — | — |
| 2002-05-06 | $71.16 | $71.16 | 175,425 | — | — |
| 2002-05-03 | $67.52 | $67.52 | 251,575 | — | — |
| 2002-05-02 | $72.40 | $72.40 | 222,400 | — | — |
| 2002-05-01 | $74.76 | $74.76 | 209,450 | — | — |
| 2002-04-30 | $71.20 | $71.20 | 153,300 | — | — |
| 2002-04-29 | $71.60 | $71.60 | 206,350 | — | — |
| 2002-04-26 | $72.20 | $72.20 | 113,075 | — | — |
| 2002-04-25 | $71.56 | $71.56 | 150,525 | — | — |
| 2002-04-24 | $75.20 | $75.20 | 328,175 | — | — |
| 2002-04-23 | $71.80 | $71.80 | 1,206,750 | — | — |
| 2002-04-22 | $90.00 | $90.00 | 430,900 | — | — |
| 2002-04-19 | $84.00 | $84.00 | 144,550 | — | — |
| 2002-04-18 | $79.72 | $79.72 | 241,200 | — | — |
| 2002-04-17 | $88.00 | $88.00 | 659,300 | — | — |
| 2002-04-16 | $77.60 | $77.60 | 284,950 | — | — |
| 2002-04-15 | $70.28 | $70.28 | 105,950 | — | — |
| 2002-04-12 | $66.60 | $66.60 | 55,400 | — | — |
| 2002-04-11 | $64.20 | $64.20 | 79,600 | — | — |
| 2002-04-10 | $66.24 | $66.24 | 90,675 | — | — |
| 2002-04-09 | $65.44 | $65.44 | 55,325 | — | — |
| 2002-04-08 | $64.16 | $64.16 | 68,275 | — | — |
| 2002-04-05 | $62.00 | $62.00 | 35,800 | — | — |
| 2002-04-04 | $63.60 | $63.60 | 179,400 | — | — |
| 2002-04-03 | $59.04 | $59.04 | 168,425 | — | — |
| 2002-04-02 | $63.72 | $63.72 | 79,775 | — | — |
| 2002-04-01 | $65.20 | $65.20 | 69,175 | — | — |
| 2002-03-28 | $66.00 | $66.00 | 188,675 | — | — |
| 2002-03-27 | $65.88 | $65.88 | 106,125 | — | — |
| 2002-03-26 | $62.48 | $62.48 | 81,100 | — | — |
| 2002-03-25 | $63.52 | $63.52 | 78,325 | — | — |
| 2002-03-22 | $60.96 | $60.96 | 122,875 | — | — |
| 2002-03-21 | $61.96 | $61.96 | 75,200 | — | — |
| 2002-03-20 | $62.24 | $62.24 | 79,850 | — | — |
| 2002-03-19 | $64.68 | $64.68 | 72,550 | — | — |
| 2002-03-18 | $65.40 | $65.40 | 61,400 | — | — |
| 2002-03-15 | $66.04 | $66.04 | 91,300 | — | — |
| 2002-03-14 | $68.40 | $68.40 | 65,300 | — | — |
| 2002-03-13 | $65.60 | $65.60 | 67,550 | — | — |
| 2002-03-12 | $70.32 | $70.32 | 140,975 | — | — |
| 2002-03-11 | $73.04 | $73.04 | 276,450 | — | — |
| 2002-03-08 | $67.20 | $67.20 | 119,475 | — | — |
| 2002-03-07 | $65.40 | $65.40 | 257,825 | — | — |
| 2002-03-06 | $65.20 | $65.20 | 136,150 | — | — |
| 2002-03-05 | $57.56 | $57.56 | 184,650 | — | — |
| 2002-03-04 | $59.40 | $59.40 | 188,175 | — | — |
| 2002-03-01 | $58.92 | $58.92 | 96,150 | — | — |
| 2002-02-28 | $59.08 | $59.08 | 137,050 | — | — |
| 2002-02-27 | $59.68 | $59.68 | 183,700 | — | — |
| 2002-02-26 | $61.00 | $61.00 | 134,725 | — | — |
| 2002-02-25 | $60.60 | $60.60 | 214,675 | — | — |
| 2002-02-22 | $64.68 | $64.68 | 59,450 | — | — |
| 2002-02-21 | $63.68 | $63.68 | 164,825 | — | — |
| 2002-02-20 | $64.00 | $64.00 | 112,675 | — | — |
| 2002-02-19 | $63.44 | $63.44 | 76,075 | — | — |
| 2002-02-15 | $63.88 | $63.88 | 145,450 | — | — |
| 2002-02-14 | $63.80 | $63.80 | 219,675 | — | — |
| 2002-02-13 | $66.68 | $66.68 | 235,575 | — | — |
| 2002-02-12 | $63.00 | $63.00 | 211,750 | — | — |
| 2002-02-11 | $59.72 | $59.72 | 331,825 | — | — |
| 2002-02-08 | $62.04 | $62.04 | 291,850 | — | — |
| 2002-02-07 | $63.08 | $63.08 | 219,500 | — | — |
| 2002-02-06 | $61.12 | $61.12 | 223,100 | — | — |
| 2002-02-05 | $59.80 | $59.80 | 591,200 | — | — |
| 2002-02-04 | $63.20 | $63.20 | 373,000 | — | — |
| 2002-02-01 | $71.00 | $71.00 | 682,150 | — | — |
| 2002-01-31 | $67.00 | $67.00 | 866,250 | — | — |
| 2002-01-30 | $76.00 | $76.00 | 686,550 | — | — |
| 2002-01-29 | $81.60 | $81.60 | 109,225 | — | — |
| 2002-01-28 | $82.04 | $82.04 | 96,550 | — | — |
| 2002-01-25 | $81.00 | $81.00 | 174,800 | — | — |
| 2002-01-24 | $80.24 | $80.24 | 107,275 | — | — |
| 2002-01-23 | $83.24 | $83.24 | 64,625 | — | — |
| 2002-01-22 | $82.44 | $82.44 | 61,175 | — | — |
| 2002-01-18 | $80.04 | $80.04 | 114,000 | — | — |
| 2002-01-17 | $80.88 | $80.88 | 189,150 | — | — |
| 2002-01-16 | $79.84 | $79.84 | 168,700 | — | — |
| 2002-01-15 | $83.24 | $83.24 | 130,475 | — | — |
| 2002-01-14 | $84.04 | $84.04 | 167,575 | — | — |
| 2002-01-11 | $82.48 | $82.48 | 426,025 | — | — |
| 2002-01-10 | $76.84 | $76.84 | 366,025 | — | — |
| 2002-01-09 | $72.40 | $72.40 | 263,775 | — | — |
| 2002-01-08 | $76.00 | $76.00 | 106,000 | — | — |
| 2002-01-07 | $75.20 | $75.20 | 152,975 | — | — |
| 2002-01-04 | $74.60 | $74.60 | 144,625 | — | — |
| 2002-01-03 | $68.80 | $68.80 | 191,075 | — | — |
| 2002-01-02 | $66.12 | $66.12 | 230,850 | — | — |