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
- 1991-10-24 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 | $20.60 | $24.75 | 38,700 | — | — |
| 2002-12-30 | $20.70 | $24.87 | 43,400 | — | — |
| 2002-12-27 | $20.49 | $24.62 | 22,300 | — | — |
| 2002-12-26 | $20.77 | $24.95 | 13,800 | — | — |
| 2002-12-24 | $20.75 | $24.93 | 8,300 | — | — |
| 2002-12-23 | $20.74 | $24.92 | 33,600 | — | — |
| 2002-12-20 | $20.61 | $24.76 | 47,400 | — | — |
| 2002-12-19 | $20.31 | $24.40 | 29,300 | — | — |
| 2002-12-18 | $19.99 | $24.02 | 21,900 | — | — |
| 2002-12-17 | $20.14 | $24.20 | 44,000 | — | — |
| 2002-12-16 | $20.16 | $24.22 | 27,100 | — | — |
| 2002-12-13 | $19.50 | $23.43 | 38,000 | — | — |
| 2002-12-12 | $20.00 | $24.03 | 14,700 | — | — |
| 2002-12-11 | $19.70 | $23.67 | 13,100 | — | — |
| 2002-12-10 | $20.13 | $24.18 | 34,700 | — | — |
| 2002-12-09 | $19.40 | $23.31 | 24,100 | — | — |
| 2002-12-06 | $19.70 | $23.67 | 25,900 | — | — |
| 2002-12-05 | $19.46 | $23.38 | 18,800 | — | — |
| 2002-12-04 | $19.33 | $23.22 | 12,700 | — | — |
| 2002-12-03 | $19.20 | $23.07 | 28,900 | — | — |
| 2002-12-02 | $19.17 | $23.03 | 21,700 | — | — |
| 2002-11-29 | $19.90 | $23.91 | 21,500 | — | — |
| 2002-11-27 | $20.33 | $24.42 | 64,200 | — | — |
| 2002-11-26 | $19.43 | $23.34 | 23,200 | — | — |
| 2002-11-25 | $20.28 | $24.36 | 17,600 | — | — |
| 2002-11-22 | $20.00 | $24.03 | 7,300 | — | — |
| 2002-11-21 | $20.15 | $24.21 | 32,700 | — | — |
| 2002-11-20 | $20.05 | $24.09 | 26,500 | — | — |
| 2002-11-19 | $19.53 | $23.46 | 50,200 | — | — |
| 2002-11-18 | $19.96 | $23.98 | 40,300 | — | — |
| 2002-11-15 | $19.81 | $23.80 | 11,500 | — | — |
| 2002-11-14 | $19.93 | $23.94 | 35,600 | — | — |
| 2002-11-13 | $19.24 | $23.11 | 21,900 | — | — |
| 2002-11-12 | $19.48 | $23.40 | 16,700 | — | — |
| 2002-11-11 | $19.90 | $23.91 | 31,900 | — | — |
| 2002-11-08 | $20.34 | $24.44 | 20,200 | — | — |
| 2002-11-07 | $19.81 | $23.80 | 17,400 | — | — |
| 2002-11-06 | $20.05 | $24.09 | 23,500 | — | — |
| 2002-11-05 | $19.15 | $23.01 | 32,200 | — | — |
| 2002-11-04 | $17.85 | $21.44 | 25,400 | — | — |
| 2002-11-01 | $18.15 | $21.81 | 45,000 | — | — |
| 2002-10-31 | $17.67 | $21.23 | 10,500 | — | — |
| 2002-10-30 | $17.90 | $21.50 | 17,900 | — | — |
| 2002-10-29 | $18.11 | $21.76 | 10,700 | — | — |
| 2002-10-28 | $17.85 | $21.44 | 17,800 | — | — |
| 2002-10-25 | $18.20 | $21.87 | 13,900 | — | — |
| 2002-10-24 | $17.65 | $21.20 | 20,300 | — | — |
| 2002-10-23 | $17.95 | $21.56 | 10,200 | — | — |
| 2002-10-22 | $17.50 | $21.02 | 8,900 | — | — |
| 2002-10-21 | $17.99 | $21.61 | 15,000 | — | — |
| 2002-10-18 | $17.89 | $21.49 | 22,500 | — | — |
| 2002-10-17 | $17.90 | $21.50 | 22,400 | — | — |
| 2002-10-16 | $17.75 | $21.32 | 31,200 | — | — |
| 2002-10-15 | $17.95 | $21.56 | 36,000 | — | — |
| 2002-10-14 | $17.89 | $21.49 | 9,100 | — | — |
| 2002-10-11 | $17.80 | $21.38 | 15,300 | — | — |
| 2002-10-10 | $16.42 | $19.73 | 25,100 | — | — |
| 2002-10-09 | $16.50 | $19.82 | 36,700 | — | — |
| 2002-10-08 | $17.15 | $20.60 | 25,400 | — | — |
| 2002-10-07 | $17.35 | $20.84 | 13,800 | — | — |
| 2002-10-04 | $18.55 | $22.29 | 52,200 | — | — |
| 2002-10-03 | $18.98 | $22.80 | 28,900 | — | — |
| 2002-10-02 | $18.65 | $22.41 | 48,400 | — | — |
| 2002-10-01 | $19.15 | $23.01 | 50,500 | — | — |
| 2002-09-30 | $18.92 | $22.73 | 72,800 | — | — |
| 2002-09-27 | $19.55 | $23.49 | 12,400 | — | — |
| 2002-09-26 | $20.00 | $24.03 | 24,100 | — | — |
| 2002-09-25 | $20.10 | $24.15 | 24,300 | — | — |
| 2002-09-24 | $19.03 | $22.86 | 25,500 | — | — |
| 2002-09-23 | $19.61 | $23.56 | 13,200 | — | — |
| 2002-09-20 | $20.11 | $24.16 | 41,400 | — | — |
| 2002-09-19 | $20.50 | $24.63 | 26,400 | — | — |
| 2002-09-18 | $21.20 | $25.47 | 32,600 | — | — |
| 2002-09-17 | $21.60 | $25.95 | 6,400 | — | — |
| 2002-09-16 | $22.07 | $26.51 | 6,500 | — | — |
| 2002-09-13 | $22.11 | $26.56 | 8,700 | — | — |
| 2002-09-12 | $21.75 | $26.13 | 15,900 | — | — |
| 2002-09-11 | $22.50 | $27.03 | 6,400 | — | — |
| 2002-09-10 | $22.40 | $26.91 | 16,300 | — | — |
| 2002-09-09 | $22.50 | $27.03 | 23,700 | — | — |
| 2002-09-06 | $22.20 | $26.67 | 20,900 | — | — |
| 2002-09-05 | $21.45 | $25.77 | 17,200 | — | — |
| 2002-09-04 | $21.95 | $26.37 | 13,900 | — | — |
| 2002-09-03 | $20.70 | $24.87 | 26,000 | — | — |
| 2002-08-30 | $22.45 | $26.97 | 25,100 | — | — |
| 2002-08-29 | $22.80 | $27.39 | 9,600 | — | — |
| 2002-08-28 | $22.02 | $26.45 | 38,700 | — | — |
| 2002-08-27 | $21.86 | $26.26 | 27,200 | — | — |
| 2002-08-26 | $21.80 | $26.19 | 31,000 | — | — |
| 2002-08-23 | $21.70 | $26.07 | 14,100 | — | — |
| 2002-08-22 | $21.95 | $26.37 | 7,700 | — | — |
| 2002-08-21 | $21.15 | $25.41 | 35,000 | — | — |
| 2002-08-20 | $21.25 | $25.53 | 14,600 | — | — |
| 2002-08-19 | $21.45 | $25.77 | 16,800 | — | — |
| 2002-08-16 | $20.56 | $24.70 | 26,500 | — | — |
| 2002-08-15 | $21.20 | $25.47 | 13,100 | — | — |
| 2002-08-14 | $21.85 | $26.25 | 39,700 | — | — |
| 2002-08-13 | $20.55 | $24.69 | 22,700 | — | — |
| 2002-08-12 | $20.52 | $24.65 | 20,700 | — | — |
| 2002-08-09 | $20.30 | $24.39 | 13,100 | — | — |
| 2002-08-08 | $20.81 | $25.00 | 14,800 | — | — |
| 2002-08-07 | $20.00 | $24.03 | 18,900 | — | — |
| 2002-08-06 | $19.15 | $23.01 | 28,000 | — | — |
| 2002-08-05 | $18.00 | $21.63 | 30,100 | — | — |
| 2002-08-02 | $18.95 | $22.77 | 19,800 | — | — |
| 2002-08-01 | $20.33 | $24.42 | 20,100 | — | — |
| 2002-07-31 | $20.12 | $24.17 | 13,400 | — | — |
| 2002-07-30 | $20.52 | $24.65 | 20,200 | — | — |
| 2002-07-29 | $20.85 | $25.05 | 24,900 | — | — |
| 2002-07-26 | $19.50 | $23.43 | 16,700 | — | — |
| 2002-07-25 | $19.45 | $23.37 | 22,900 | — | — |
| 2002-07-24 | $19.70 | $23.67 | 24,900 | — | — |
| 2002-07-23 | $18.13 | $21.78 | 21,700 | — | — |
| 2002-07-22 | $19.70 | $23.67 | 32,700 | — | — |
| 2002-07-19 | $19.68 | $23.64 | 39,300 | — | — |
| 2002-07-18 | $19.25 | $23.13 | 20,900 | — | — |
| 2002-07-17 | $20.20 | $24.27 | 22,200 | — | — |
| 2002-07-16 | $19.67 | $23.63 | 19,300 | — | — |
| 2002-07-15 | $19.90 | $23.91 | 18,500 | — | — |
| 2002-07-12 | $20.08 | $24.12 | 16,000 | — | — |
| 2002-07-11 | $21.25 | $25.53 | 8,900 | — | — |
| 2002-07-10 | $21.19 | $25.46 | 22,500 | — | — |
| 2002-07-09 | $21.61 | $25.96 | 19,100 | — | — |
| 2002-07-08 | $21.59 | $25.94 | 32,400 | — | — |
| 2002-07-05 | $21.30 | $25.59 | 20,600 | — | — |
| 2002-07-03 | $20.69 | $24.86 | 99,700 | — | — |
| 2002-07-02 | $20.75 | $24.93 | 66,800 | — | — |
| 2002-07-01 | $20.84 | $25.04 | 42,100 | — | — |
| 2002-06-28 | $22.05 | $26.49 | 83,500 | — | — |
| 2002-06-27 | $22.32 | $26.82 | 50,600 | — | — |
| 2002-06-26 | $22.59 | $27.14 | 31,900 | — | — |
| 2002-06-25 | $22.74 | $27.32 | 36,200 | — | — |
| 2002-06-24 | $22.61 | $27.16 | 29,400 | — | — |
| 2002-06-21 | $22.73 | $27.31 | 46,000 | — | — |
| 2002-06-20 | $22.70 | $27.27 | 102,800 | — | — |
| 2002-06-19 | $22.85 | $27.45 | 74,100 | — | — |
| 2002-06-18 | $24.05 | $28.89 | 15,800 | — | — |
| 2002-06-17 | $24.60 | $29.55 | 12,800 | — | — |
| 2002-06-14 | $23.75 | $28.53 | 25,600 | — | — |
| 2002-06-13 | $23.23 | $27.91 | 15,500 | — | — |
| 2002-06-12 | $23.85 | $28.65 | 25,600 | — | — |
| 2002-06-11 | $24.04 | $28.88 | 17,500 | — | — |
| 2002-06-10 | $24.24 | $29.12 | 27,700 | — | — |
| 2002-06-07 | $24.30 | $29.19 | 9,100 | — | — |
| 2002-06-06 | $24.00 | $28.83 | 23,100 | — | — |
| 2002-06-05 | $23.97 | $28.80 | 13,500 | — | — |
| 2002-06-04 | $24.09 | $28.94 | 16,300 | — | — |
| 2002-06-03 | $24.30 | $29.19 | 21,500 | — | — |
| 2002-05-31 | $25.88 | $31.09 | 47,900 | — | — |
| 2002-05-30 | $25.70 | $30.88 | 32,900 | — | — |
| 2002-05-29 | $25.29 | $30.38 | 50,900 | — | — |
| 2002-05-28 | $25.51 | $30.65 | 32,800 | — | — |
| 2002-05-24 | $25.56 | $30.71 | 33,200 | — | — |
| 2002-05-23 | $26.10 | $31.36 | 29,600 | — | — |
| 2002-05-22 | $25.74 | $30.92 | 25,000 | — | — |
| 2002-05-21 | $26.22 | $31.50 | 18,400 | — | — |
| 2002-05-20 | $26.10 | $31.36 | 11,400 | — | — |
| 2002-05-17 | $26.00 | $31.24 | 32,700 | — | — |
| 2002-05-16 | $26.05 | $31.30 | 14,500 | — | — |
| 2002-05-15 | $26.59 | $31.94 | 57,800 | — | — |
| 2002-05-14 | $26.10 | $31.36 | 59,400 | — | — |
| 2002-05-13 | $26.10 | $31.36 | 23,300 | — | — |
| 2002-05-10 | $25.55 | $30.70 | 39,600 | — | — |
| 2002-05-09 | $26.10 | $31.36 | 33,400 | — | — |
| 2002-05-08 | $26.16 | $31.43 | 68,300 | — | — |
| 2002-05-07 | $26.24 | $31.52 | 18,700 | — | — |
| 2002-05-06 | $26.25 | $31.54 | 16,600 | — | — |
| 2002-05-03 | $27.27 | $32.76 | 30,200 | — | — |
| 2002-05-02 | $27.50 | $33.04 | 32,700 | — | — |
| 2002-05-01 | $27.50 | $33.04 | 78,400 | — | — |
| 2002-04-30 | $27.15 | $32.62 | 32,900 | — | — |
| 2002-04-29 | $26.34 | $31.64 | 9,700 | — | — |
| 2002-04-26 | $26.51 | $31.85 | 17,200 | — | — |
| 2002-04-25 | $27.35 | $32.86 | 38,800 | — | — |
| 2002-04-24 | $27.43 | $32.95 | 35,300 | — | — |
| 2002-04-23 | $27.50 | $33.04 | 23,600 | — | — |
| 2002-04-22 | $27.45 | $32.98 | 26,100 | — | — |
| 2002-04-19 | $28.07 | $33.72 | 17,100 | — | — |
| 2002-04-18 | $28.40 | $34.12 | 29,800 | — | — |
| 2002-04-17 | $28.50 | $34.24 | 11,100 | — | — |
| 2002-04-16 | $28.59 | $34.35 | 35,000 | — | — |
| 2002-04-15 | $28.24 | $33.93 | 54,100 | — | — |
| 2002-04-12 | $28.60 | $34.36 | 39,500 | — | — |
| 2002-04-11 | $27.05 | $32.50 | 38,300 | — | — |
| 2002-04-10 | $27.07 | $32.52 | 23,700 | — | — |
| 2002-04-09 | $25.70 | $30.88 | 10,200 | — | — |
| 2002-04-08 | $25.90 | $31.12 | 17,700 | — | — |
| 2002-04-05 | $25.42 | $30.54 | 12,300 | — | — |
| 2002-04-04 | $25.40 | $30.52 | 17,000 | — | — |
| 2002-04-03 | $25.24 | $30.32 | 23,400 | — | — |
| 2002-04-02 | $25.66 | $30.83 | 15,600 | — | — |
| 2002-04-01 | $26.30 | $31.60 | 22,100 | — | — |
| 2002-03-28 | $26.60 | $31.96 | 16,700 | — | — |
| 2002-03-27 | $26.85 | $32.26 | 11,600 | — | — |
| 2002-03-26 | $26.48 | $31.81 | 59,700 | — | — |
| 2002-03-25 | $26.40 | $31.72 | 30,000 | — | — |
| 2002-03-22 | $26.32 | $31.62 | 17,700 | — | — |
| 2002-03-21 | $26.18 | $31.45 | 16,200 | — | — |
| 2002-03-20 | $25.30 | $30.40 | 37,200 | — | — |
| 2002-03-19 | $25.96 | $31.19 | 10,200 | — | — |
| 2002-03-18 | $26.05 | $31.30 | 16,200 | — | — |
| 2002-03-15 | $25.90 | $31.12 | 41,200 | — | — |
| 2002-03-14 | $25.59 | $30.74 | 18,500 | — | — |
| 2002-03-13 | $25.01 | $30.05 | 6,400 | — | — |
| 2002-03-12 | $25.30 | $30.40 | 16,400 | — | — |
| 2002-03-11 | $25.12 | $30.18 | 100,500 | — | — |
| 2002-03-08 | $25.25 | $30.34 | 19,800 | — | — |
| 2002-03-07 | $25.08 | $30.13 | 204,100 | — | — |
| 2002-03-06 | $24.90 | $29.91 | 50,400 | — | — |
| 2002-03-05 | $24.65 | $29.61 | 51,900 | — | — |
| 2002-03-04 | $24.65 | $29.61 | 24,700 | — | — |
| 2002-03-01 | $24.60 | $29.55 | 36,800 | — | — |
| 2002-02-28 | $23.31 | $28.00 | 35,900 | — | — |
| 2002-02-27 | $23.20 | $27.87 | 28,300 | — | — |
| 2002-02-26 | $23.25 | $27.93 | 27,200 | — | — |
| 2002-02-25 | $23.00 | $27.63 | 91,300 | — | — |
| 2002-02-22 | $22.99 | $27.62 | 22,700 | — | — |
| 2002-02-21 | $22.40 | $26.91 | 14,800 | — | — |
| 2002-02-20 | $23.00 | $27.63 | 53,500 | — | — |
| 2002-02-19 | $22.85 | $27.45 | 19,600 | — | — |
| 2002-02-15 | $23.95 | $28.77 | 7,400 | — | — |
| 2002-02-14 | $23.60 | $28.35 | 8,400 | — | — |
| 2002-02-13 | $24.00 | $28.83 | 7,100 | — | — |
| 2002-02-12 | $23.60 | $28.35 | 8,400 | — | — |
| 2002-02-11 | $23.50 | $28.23 | 12,900 | — | — |
| 2002-02-08 | $22.95 | $27.57 | 32,800 | — | — |
| 2002-02-07 | $23.10 | $27.75 | 16,100 | — | — |
| 2002-02-06 | $23.20 | $27.87 | 20,000 | — | — |
| 2002-02-05 | $23.55 | $28.29 | 9,900 | — | — |
| 2002-02-04 | $23.80 | $28.59 | 17,400 | — | — |
| 2002-02-01 | $24.55 | $29.49 | 17,800 | — | — |
| 2002-01-31 | $25.25 | $30.34 | 34,600 | — | — |
| 2002-01-30 | $24.35 | $29.25 | 18,600 | — | — |
| 2002-01-29 | $24.40 | $29.31 | 15,500 | — | — |
| 2002-01-28 | $24.65 | $29.61 | 20,200 | — | — |
| 2002-01-25 | $25.26 | $30.35 | 21,800 | — | — |
| 2002-01-24 | $25.31 | $30.41 | 15,700 | — | — |
| 2002-01-23 | $25.00 | $30.03 | 15,800 | — | — |
| 2002-01-22 | $24.72 | $29.70 | 17,700 | — | — |
| 2002-01-18 | $24.60 | $29.55 | 25,700 | — | — |
| 2002-01-17 | $24.90 | $29.91 | 11,300 | — | — |
| 2002-01-16 | $24.45 | $29.37 | 22,600 | — | — |
| 2002-01-15 | $24.55 | $29.49 | 21,100 | — | — |
| 2002-01-14 | $24.50 | $29.43 | 38,800 | — | — |
| 2002-01-11 | $24.70 | $29.67 | 21,500 | — | — |
| 2002-01-10 | $24.78 | $29.77 | 16,200 | — | — |
| 2002-01-09 | $24.75 | $29.73 | 29,900 | — | — |
| 2002-01-08 | $24.75 | $29.73 | 20,400 | — | — |
| 2002-01-07 | $24.49 | $29.42 | 16,100 | — | — |
| 2002-01-04 | $25.10 | $30.15 | 10,200 | — | — |
| 2002-01-03 | $24.95 | $29.97 | 16,100 | — | — |
| 2002-01-02 | $24.95 | $29.97 | 24,000 | — | — |