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
- 1997-09-02 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 | $22.91 | $22.91 | 37,900 | — | — |
| 2002-12-30 | $21.66 | $21.66 | 5,400 | — | — |
| 2002-12-27 | $21.20 | $21.20 | 2,300 | — | — |
| 2002-12-26 | $21.01 | $21.01 | 1,200 | — | — |
| 2002-12-24 | $21.62 | $21.62 | 400 | — | — |
| 2002-12-23 | $21.68 | $21.68 | 17,000 | — | — |
| 2002-12-20 | $21.48 | $21.48 | 6,200 | — | — |
| 2002-12-19 | $21.06 | $21.06 | 15,700 | — | — |
| 2002-12-18 | $20.75 | $20.75 | 10,800 | — | — |
| 2002-12-17 | $20.90 | $20.90 | 17,900 | — | — |
| 2002-12-16 | $21.23 | $21.23 | 7,500 | — | — |
| 2002-12-13 | $21.15 | $21.15 | 12,000 | — | — |
| 2002-12-12 | $21.95 | $21.95 | 43,200 | — | — |
| 2002-12-11 | $22.93 | $22.93 | 2,500 | — | — |
| 2002-12-10 | $23.24 | $23.24 | 3,900 | — | — |
| 2002-12-09 | $23.60 | $23.60 | 13,600 | — | — |
| 2002-12-06 | $23.98 | $23.98 | 1,300 | — | — |
| 2002-12-05 | $23.85 | $23.85 | 10,100 | — | — |
| 2002-12-04 | $23.80 | $23.80 | 28,200 | — | — |
| 2002-12-03 | $24.13 | $24.13 | 900 | — | — |
| 2002-12-02 | $24.21 | $24.21 | 2,700 | — | — |
| 2002-11-29 | $24.01 | $24.01 | 4,300 | — | — |
| 2002-11-27 | $24.16 | $24.16 | 6,100 | — | — |
| 2002-11-26 | $23.80 | $23.80 | 2,400 | — | — |
| 2002-11-25 | $24.60 | $24.60 | 6,500 | — | — |
| 2002-11-22 | $24.93 | $24.93 | 3,000 | — | — |
| 2002-11-21 | $24.70 | $24.70 | 4,800 | — | — |
| 2002-11-20 | $24.91 | $24.91 | 6,400 | — | — |
| 2002-11-19 | $24.25 | $24.25 | 5,500 | — | — |
| 2002-11-18 | $24.12 | $24.12 | 8,200 | — | — |
| 2002-11-15 | $24.43 | $24.43 | 5,900 | — | — |
| 2002-11-14 | $24.74 | $24.74 | 3,800 | — | — |
| 2002-11-13 | $24.60 | $24.60 | 2,700 | — | — |
| 2002-11-12 | $24.71 | $24.71 | 1,200 | — | — |
| 2002-11-11 | $24.53 | $24.53 | 700 | — | — |
| 2002-11-08 | $24.88 | $24.88 | 3,900 | — | — |
| 2002-11-07 | $24.68 | $24.68 | 12,500 | — | — |
| 2002-11-06 | $25.06 | $25.06 | 2,600 | — | — |
| 2002-11-05 | $24.69 | $24.69 | 20,000 | — | — |
| 2002-11-04 | $24.90 | $24.90 | 33,000 | — | — |
| 2002-11-01 | $26.90 | $26.90 | 11,000 | — | — |
| 2002-10-31 | $26.35 | $26.35 | 2,200 | — | — |
| 2002-10-30 | $26.34 | $26.34 | 10,600 | — | — |
| 2002-10-29 | $26.50 | $26.50 | 9,800 | — | — |
| 2002-10-28 | $27.16 | $27.16 | 7,900 | — | — |
| 2002-10-25 | $27.30 | $27.30 | 26,600 | — | — |
| 2002-10-24 | $24.89 | $24.89 | 3,500 | — | — |
| 2002-10-23 | $24.72 | $24.72 | 6,900 | — | — |
| 2002-10-22 | $24.31 | $24.31 | 14,200 | — | — |
| 2002-10-21 | $24.00 | $24.00 | 3,700 | — | — |
| 2002-10-18 | $24.35 | $24.35 | 2,000 | — | — |
| 2002-10-17 | $24.18 | $24.18 | 27,200 | — | — |
| 2002-10-16 | $20.00 | $20.00 | 10,400 | — | — |
| 2002-10-15 | $18.30 | $18.30 | 8,300 | — | — |
| 2002-10-14 | $17.45 | $17.45 | 7,600 | — | — |
| 2002-10-11 | $17.46 | $17.46 | 25,600 | — | — |
| 2002-10-10 | $17.29 | $17.29 | 41,300 | — | — |
| 2002-10-09 | $17.79 | $17.79 | 16,100 | — | — |
| 2002-10-08 | $18.75 | $18.75 | 29,600 | — | — |
| 2002-10-07 | $18.90 | $18.90 | 1,700 | — | — |
| 2002-10-04 | $19.25 | $19.25 | 2,000 | — | — |
| 2002-10-03 | $19.16 | $19.16 | 11,800 | — | — |
| 2002-10-02 | $19.40 | $19.40 | 3,500 | — | — |
| 2002-10-01 | $19.59 | $19.59 | 11,000 | — | — |
| 2002-09-30 | $20.00 | $20.00 | 3,100 | — | — |
| 2002-09-27 | $20.15 | $20.15 | 2,800 | — | — |
| 2002-09-26 | $20.90 | $20.90 | 10,700 | — | — |
| 2002-09-25 | $20.15 | $20.15 | 36,200 | — | — |
| 2002-09-24 | $21.81 | $21.81 | 8,100 | — | — |
| 2002-09-23 | $22.31 | $22.31 | 25,000 | — | — |
| 2002-09-20 | $23.12 | $23.12 | 13,800 | — | — |
| 2002-09-19 | $22.66 | $22.66 | 17,100 | — | — |
| 2002-09-18 | $23.84 | $23.84 | 2,700 | — | — |
| 2002-09-17 | $24.00 | $24.00 | 3,600 | — | — |
| 2002-09-16 | $24.15 | $24.15 | 8,000 | — | — |
| 2002-09-13 | $24.27 | $24.27 | 1,400 | — | — |
| 2002-09-12 | $24.23 | $24.23 | 2,300 | — | — |
| 2002-09-11 | $24.07 | $24.07 | 5,800 | — | — |
| 2002-09-10 | $23.95 | $23.95 | 10,100 | — | — |
| 2002-09-09 | $23.10 | $23.10 | 20,700 | — | — |
| 2002-09-06 | $23.31 | $23.31 | 33,700 | — | — |
| 2002-09-05 | $25.19 | $25.19 | 14,000 | — | — |
| 2002-09-04 | $24.70 | $24.70 | 8,700 | — | — |
| 2002-09-03 | $24.75 | $24.75 | 17,800 | — | — |
| 2002-08-30 | $25.80 | $25.80 | 19,400 | — | — |
| 2002-08-29 | $26.09 | $26.09 | 21,000 | — | — |
| 2002-08-28 | $27.65 | $27.65 | 18,500 | — | — |
| 2002-08-27 | $28.27 | $28.27 | 5,000 | — | — |
| 2002-08-26 | $29.25 | $29.25 | 2,800 | — | — |
| 2002-08-23 | $29.30 | $29.30 | 3,400 | — | — |
| 2002-08-22 | $29.89 | $29.89 | 1,600 | — | — |
| 2002-08-21 | $29.75 | $29.75 | 2,100 | — | — |
| 2002-08-20 | $29.35 | $29.35 | 11,300 | — | — |
| 2002-08-19 | $30.40 | $30.40 | 8,100 | — | — |
| 2002-08-16 | $30.34 | $30.34 | 4,400 | — | — |
| 2002-08-15 | $30.39 | $30.39 | 9,600 | — | — |
| 2002-08-14 | $30.30 | $30.30 | 5,200 | — | — |
| 2002-08-13 | $30.75 | $30.75 | 3,500 | — | — |
| 2002-08-12 | $32.14 | $32.14 | 1,700 | — | — |
| 2002-08-09 | $32.55 | $32.55 | 18,000 | — | — |
| 2002-08-08 | $32.75 | $32.75 | 17,300 | — | — |
| 2002-08-07 | $33.76 | $33.76 | 1,500 | — | — |
| 2002-08-06 | $34.19 | $34.19 | 8,500 | — | — |
| 2002-08-05 | $33.50 | $33.50 | 5,200 | — | — |
| 2002-08-02 | $33.25 | $33.25 | 3,100 | — | — |
| 2002-08-01 | $33.57 | $33.57 | 3,600 | — | — |
| 2002-07-31 | $34.30 | $34.30 | 13,200 | — | — |
| 2002-07-30 | $34.16 | $34.16 | 15,400 | — | — |
| 2002-07-29 | $35.40 | $35.40 | 10,100 | — | — |
| 2002-07-26 | $31.50 | $31.50 | 4,500 | — | — |
| 2002-07-25 | $30.90 | $30.90 | 18,800 | — | — |
| 2002-07-24 | $28.75 | $28.75 | 20,800 | — | — |
| 2002-07-23 | $28.45 | $28.45 | 4,700 | — | — |
| 2002-07-22 | $28.85 | $28.85 | 25,400 | — | — |
| 2002-07-19 | $29.57 | $29.57 | 6,600 | — | — |
| 2002-07-18 | $30.95 | $30.95 | 3,400 | — | — |
| 2002-07-17 | $32.19 | $32.19 | 1,300 | — | — |
| 2002-07-16 | $32.92 | $32.92 | 400 | — | — |
| 2002-07-15 | $32.50 | $32.50 | 10,100 | — | — |
| 2002-07-12 | $32.40 | $32.40 | 6,700 | — | — |
| 2002-07-11 | $33.68 | $33.68 | 13,900 | — | — |
| 2002-07-10 | $33.75 | $33.75 | 31,800 | — | — |
| 2002-07-09 | $36.75 | $36.75 | 8,700 | — | — |
| 2002-07-08 | $36.80 | $36.80 | 7,200 | — | — |
| 2002-07-05 | $36.83 | $36.83 | 3,300 | — | — |
| 2002-07-03 | $36.70 | $36.70 | 2,700 | — | — |
| 2002-07-02 | $36.90 | $36.90 | 4,000 | — | — |
| 2002-07-01 | $38.08 | $38.08 | 17,600 | — | — |
| 2002-06-28 | $38.55 | $38.55 | 42,400 | — | — |
| 2002-06-27 | $38.10 | $38.10 | 22,000 | — | — |
| 2002-06-26 | $40.29 | $40.29 | 2,800 | — | — |
| 2002-06-25 | $40.30 | $40.30 | 3,000 | — | — |
| 2002-06-24 | $40.18 | $40.18 | 5,600 | — | — |
| 2002-06-21 | $40.05 | $40.05 | 6,600 | — | — |
| 2002-06-20 | $39.58 | $39.58 | 1,200 | — | — |
| 2002-06-19 | $39.44 | $39.44 | 2,300 | — | — |
| 2002-06-18 | $40.05 | $40.05 | 1,500 | — | — |
| 2002-06-17 | $40.25 | $40.25 | 24,900 | — | — |
| 2002-06-14 | $38.34 | $38.34 | 9,400 | — | — |
| 2002-06-13 | $38.52 | $38.52 | 14,500 | — | — |
| 2002-06-12 | $38.93 | $38.93 | 7,300 | — | — |
| 2002-06-11 | $38.93 | $38.93 | 3,200 | — | — |
| 2002-06-10 | $38.82 | $38.82 | 6,900 | — | — |
| 2002-06-07 | $38.91 | $38.91 | 1,900 | — | — |
| 2002-06-06 | $39.56 | $39.56 | 6,300 | — | — |
| 2002-06-05 | $40.49 | $40.49 | 8,200 | — | — |
| 2002-06-04 | $40.15 | $40.15 | 2,600 | — | — |
| 2002-06-03 | $39.83 | $39.83 | 35,200 | — | — |
| 2002-05-31 | $39.93 | $39.93 | 1,800 | — | — |
| 2002-05-30 | $40.98 | $40.98 | 3,800 | — | — |
| 2002-05-29 | $40.60 | $40.60 | 16,800 | — | — |
| 2002-05-28 | $40.72 | $40.72 | 27,700 | — | — |
| 2002-05-24 | $39.80 | $39.80 | 8,600 | — | — |
| 2002-05-23 | $39.50 | $39.50 | 18,500 | — | — |
| 2002-05-22 | $38.40 | $38.40 | 15,200 | — | — |
| 2002-05-21 | $38.97 | $38.97 | 4,400 | — | — |
| 2002-05-20 | $40.09 | $40.09 | 3,200 | — | — |
| 2002-05-17 | $40.75 | $40.75 | 11,600 | — | — |
| 2002-05-16 | $40.12 | $40.12 | 4,800 | — | — |
| 2002-05-15 | $41.25 | $41.25 | 6,200 | — | — |
| 2002-05-14 | $38.99 | $38.99 | 2,300 | — | — |
| 2002-05-13 | $38.30 | $38.30 | 3,300 | — | — |
| 2002-05-10 | $38.52 | $38.52 | 1,900 | — | — |
| 2002-05-09 | $38.50 | $38.50 | 4,600 | — | — |
| 2002-05-08 | $39.35 | $39.35 | 3,300 | — | — |
| 2002-05-07 | $38.97 | $38.97 | 13,500 | — | — |
| 2002-05-06 | $40.15 | $40.15 | 4,600 | — | — |
| 2002-05-03 | $40.50 | $40.50 | 10,200 | — | — |
| 2002-05-02 | $41.99 | $41.99 | 13,100 | — | — |
| 2002-05-01 | $40.75 | $40.75 | 42,300 | — | — |
| 2002-04-30 | $38.40 | $38.40 | 7,600 | — | — |
| 2002-04-29 | $37.60 | $37.60 | 5,700 | — | — |
| 2002-04-26 | $39.20 | $39.20 | 6,000 | — | — |
| 2002-04-25 | $38.71 | $38.71 | 12,500 | — | — |
| 2002-04-24 | $39.90 | $39.90 | 17,200 | — | — |
| 2002-04-23 | $39.50 | $39.50 | 4,900 | — | — |
| 2002-04-22 | $39.49 | $39.49 | 14,100 | — | — |
| 2002-04-19 | $38.49 | $38.49 | 5,500 | — | — |
| 2002-04-18 | $39.94 | $39.94 | 900 | — | — |
| 2002-04-17 | $39.50 | $39.50 | 600 | — | — |
| 2002-04-16 | $39.78 | $39.78 | 37,900 | — | — |
| 2002-04-15 | $38.80 | $38.80 | 3,100 | — | — |
| 2002-04-12 | $38.50 | $38.50 | 16,000 | — | — |
| 2002-04-11 | $37.85 | $37.85 | 12,600 | — | — |
| 2002-04-10 | $38.00 | $38.00 | 15,600 | — | — |
| 2002-04-09 | $37.00 | $37.00 | 13,900 | — | — |
| 2002-04-08 | $37.90 | $37.90 | 13,400 | — | — |
| 2002-04-05 | $37.70 | $37.70 | 6,900 | — | — |
| 2002-04-04 | $37.20 | $37.20 | 9,300 | — | — |
| 2002-04-03 | $36.18 | $36.18 | 9,300 | — | — |
| 2002-04-02 | $36.10 | $36.10 | 7,500 | — | — |
| 2002-04-01 | $36.20 | $36.20 | 800 | — | — |
| 2002-03-28 | $36.45 | $36.45 | 4,900 | — | — |
| 2002-03-27 | $36.10 | $36.10 | 3,900 | — | — |
| 2002-03-26 | $35.00 | $35.00 | 1,400 | — | — |
| 2002-03-25 | $35.95 | $35.95 | 6,400 | — | — |
| 2002-03-22 | $34.85 | $34.85 | 2,000 | — | — |
| 2002-03-21 | $34.70 | $34.70 | 2,000 | — | — |
| 2002-03-20 | $33.94 | $33.94 | 10,200 | — | — |
| 2002-03-19 | $32.06 | $32.06 | 147,500 | — | — |
| 2002-03-18 | $31.60 | $31.60 | 31,400 | — | — |
| 2002-03-15 | $34.35 | $34.35 | 14,400 | — | — |
| 2002-03-14 | $35.22 | $35.22 | 6,500 | — | — |
| 2002-03-13 | $35.49 | $35.49 | 13,000 | — | — |
| 2002-03-12 | $36.50 | $36.50 | 1,100 | — | — |
| 2002-03-11 | $36.35 | $36.35 | 8,900 | — | — |
| 2002-03-08 | $36.04 | $36.04 | 1,700 | — | — |
| 2002-03-07 | $35.57 | $35.57 | 1,000 | — | — |
| 2002-03-06 | $36.38 | $36.38 | 8,600 | — | — |
| 2002-03-05 | $37.50 | $37.50 | 8,000 | — | — |
| 2002-03-04 | $37.00 | $37.00 | 3,800 | — | — |
| 2002-03-01 | $36.75 | $36.75 | 4,200 | — | — |
| 2002-02-28 | $36.50 | $36.50 | 1,700 | — | — |
| 2002-02-27 | $36.15 | $36.15 | 5,400 | — | — |
| 2002-02-26 | $36.28 | $36.28 | 2,800 | — | — |
| 2002-02-25 | $35.80 | $35.80 | 6,300 | — | — |
| 2002-02-22 | $35.80 | $35.80 | 3,000 | — | — |
| 2002-02-21 | $35.93 | $35.93 | 4,500 | — | — |
| 2002-02-20 | $36.99 | $36.99 | 1,200 | — | — |
| 2002-02-19 | $36.80 | $36.80 | 14,700 | — | — |
| 2002-02-15 | $37.78 | $37.78 | 35,400 | — | — |
| 2002-02-14 | $37.00 | $37.00 | 600 | — | — |
| 2002-02-13 | $37.00 | $37.00 | 3,200 | — | — |
| 2002-02-12 | $37.60 | $37.60 | 83,300 | — | — |
| 2002-02-11 | $38.50 | $38.50 | 14,800 | — | — |
| 2002-02-08 | $38.18 | $38.18 | 18,600 | — | — |
| 2002-02-07 | $38.16 | $38.16 | 6,300 | — | — |
| 2002-02-06 | $38.15 | $38.15 | 11,100 | — | — |
| 2002-02-05 | $36.88 | $36.88 | 4,700 | — | — |
| 2002-02-04 | $36.52 | $36.52 | 8,200 | — | — |
| 2002-02-01 | $36.94 | $36.94 | 17,900 | — | — |
| 2002-01-31 | $38.25 | $38.25 | 4,400 | — | — |
| 2002-01-30 | $38.10 | $38.10 | 3,400 | — | — |
| 2002-01-29 | $38.06 | $38.06 | 2,200 | — | — |
| 2002-01-28 | $38.80 | $38.80 | 3,600 | — | — |
| 2002-01-25 | $38.59 | $38.59 | 9,800 | — | — |
| 2002-01-24 | $37.80 | $37.80 | 36,400 | — | — |
| 2002-01-23 | $37.39 | $37.39 | 12,400 | — | — |
| 2002-01-22 | $35.57 | $35.57 | 15,400 | — | — |
| 2002-01-18 | $34.65 | $34.65 | 21,800 | — | — |
| 2002-01-17 | $34.50 | $34.50 | 82,700 | — | — |
| 2002-01-16 | $35.00 | $35.00 | 15,500 | — | — |
| 2002-01-15 | $34.00 | $34.00 | 42,800 | — | — |
| 2002-01-14 | $33.79 | $33.79 | 5,700 | — | — |
| 2002-01-11 | $33.73 | $33.73 | 5,200 | — | — |
| 2002-01-10 | $34.10 | $34.10 | 500 | — | — |
| 2002-01-09 | $33.85 | $33.85 | 11,300 | — | — |
| 2002-01-08 | $34.33 | $34.33 | 12,400 | — | — |
| 2002-01-07 | $34.00 | $34.00 | 31,500 | — | — |
| 2002-01-04 | $35.66 | $35.66 | 9,800 | — | — |
| 2002-01-03 | $35.10 | $35.10 | 49,500 | — | — |
| 2002-01-02 | $34.50 | $34.50 | 6,900 | — | — |