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
- 1997-06-12 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 | $21.76 | $21.76 | 86,800 | — | — |
| 2002-12-30 | $21.66 | $21.66 | 184,500 | — | — |
| 2002-12-27 | $21.05 | $21.05 | 58,200 | — | — |
| 2002-12-26 | $21.55 | $21.55 | 96,500 | — | — |
| 2002-12-24 | $21.20 | $21.20 | 97,300 | — | — |
| 2002-12-23 | $21.59 | $21.59 | 330,600 | — | — |
| 2002-12-20 | $22.06 | $22.06 | 181,700 | — | — |
| 2002-12-19 | $21.85 | $21.85 | 187,000 | — | — |
| 2002-12-18 | $21.80 | $21.80 | 257,200 | — | — |
| 2002-12-17 | $22.04 | $22.04 | 314,700 | — | — |
| 2002-12-16 | $22.95 | $22.95 | 326,900 | — | — |
| 2002-12-13 | $21.83 | $21.83 | 241,200 | — | — |
| 2002-12-12 | $22.82 | $22.82 | 90,100 | — | — |
| 2002-12-11 | $22.70 | $22.70 | 104,200 | — | — |
| 2002-12-10 | $22.64 | $22.64 | 139,700 | — | — |
| 2002-12-09 | $22.50 | $22.50 | 282,800 | — | — |
| 2002-12-06 | $23.75 | $23.75 | 183,500 | — | — |
| 2002-12-05 | $23.75 | $23.75 | 291,300 | — | — |
| 2002-12-04 | $24.65 | $24.65 | 328,300 | — | — |
| 2002-12-03 | $23.52 | $23.52 | 230,400 | — | — |
| 2002-12-02 | $24.60 | $24.60 | 315,900 | — | — |
| 2002-11-29 | $23.73 | $23.73 | 73,300 | — | — |
| 2002-11-27 | $24.10 | $24.10 | 123,000 | — | — |
| 2002-11-26 | $23.65 | $23.65 | 239,500 | — | — |
| 2002-11-25 | $24.14 | $24.14 | 201,200 | — | — |
| 2002-11-22 | $23.79 | $23.79 | 233,800 | — | — |
| 2002-11-21 | $24.39 | $24.39 | 1,144,000 | — | — |
| 2002-11-20 | $23.18 | $23.18 | 415,900 | — | — |
| 2002-11-19 | $22.15 | $22.15 | 373,100 | — | — |
| 2002-11-18 | $22.40 | $22.40 | 321,400 | — | — |
| 2002-11-15 | $22.25 | $22.25 | 438,200 | — | — |
| 2002-11-14 | $21.88 | $21.88 | 275,800 | — | — |
| 2002-11-13 | $21.50 | $21.50 | 379,500 | — | — |
| 2002-11-12 | $21.40 | $21.40 | 334,500 | — | — |
| 2002-11-11 | $21.06 | $21.06 | 216,200 | — | — |
| 2002-11-08 | $21.50 | $21.50 | 337,000 | — | — |
| 2002-11-07 | $21.30 | $21.30 | 650,400 | — | — |
| 2002-11-06 | $21.40 | $21.40 | 1,996,600 | — | — |
| 2002-11-05 | $19.01 | $19.01 | 573,100 | — | — |
| 2002-11-04 | $18.60 | $18.60 | 242,600 | — | — |
| 2002-11-01 | $19.65 | $19.65 | 325,600 | — | — |
| 2002-10-31 | $19.04 | $19.04 | 322,100 | — | — |
| 2002-10-30 | $18.20 | $18.20 | 377,400 | — | — |
| 2002-10-29 | $18.95 | $18.95 | 286,100 | — | — |
| 2002-10-28 | $19.35 | $19.35 | 388,900 | — | — |
| 2002-10-25 | $19.40 | $19.40 | 243,800 | — | — |
| 2002-10-24 | $18.61 | $18.61 | 332,300 | — | — |
| 2002-10-23 | $18.41 | $18.41 | 148,400 | — | — |
| 2002-10-22 | $18.46 | $18.46 | 168,300 | — | — |
| 2002-10-21 | $18.30 | $18.30 | 394,000 | — | — |
| 2002-10-18 | $18.47 | $18.47 | 197,700 | — | — |
| 2002-10-17 | $18.35 | $18.35 | 573,800 | — | — |
| 2002-10-16 | $17.70 | $17.70 | 689,400 | — | — |
| 2002-10-15 | $18.85 | $18.85 | 2,036,900 | — | — |
| 2002-10-14 | $17.49 | $17.49 | 495,900 | — | — |
| 2002-10-11 | $17.74 | $17.74 | 896,300 | — | — |
| 2002-10-10 | $16.57 | $16.57 | 1,288,200 | — | — |
| 2002-10-09 | $17.69 | $17.69 | 547,800 | — | — |
| 2002-10-08 | $17.95 | $17.95 | 490,600 | — | — |
| 2002-10-07 | $17.51 | $17.51 | 637,700 | — | — |
| 2002-10-04 | $19.02 | $19.02 | 374,300 | — | — |
| 2002-10-03 | $18.69 | $18.69 | 314,400 | — | — |
| 2002-10-02 | $19.46 | $19.46 | 247,900 | — | — |
| 2002-10-01 | $19.95 | $19.95 | 399,100 | — | — |
| 2002-09-30 | $20.78 | $20.78 | 386,900 | — | — |
| 2002-09-27 | $20.85 | $20.85 | 189,400 | — | — |
| 2002-09-26 | $21.72 | $21.72 | 115,500 | — | — |
| 2002-09-25 | $21.14 | $21.14 | 266,300 | — | — |
| 2002-09-24 | $20.65 | $20.65 | 434,500 | — | — |
| 2002-09-23 | $21.50 | $21.50 | 301,600 | — | — |
| 2002-09-20 | $22.67 | $22.67 | 299,700 | — | — |
| 2002-09-19 | $22.55 | $22.55 | 104,000 | — | — |
| 2002-09-18 | $23.25 | $23.25 | 162,400 | — | — |
| 2002-09-17 | $23.01 | $23.01 | 402,200 | — | — |
| 2002-09-16 | $24.10 | $24.10 | 174,500 | — | — |
| 2002-09-13 | $23.63 | $23.63 | 189,500 | — | — |
| 2002-09-12 | $23.69 | $23.69 | 379,500 | — | — |
| 2002-09-11 | $23.21 | $23.21 | 80,400 | — | — |
| 2002-09-10 | $23.41 | $23.41 | 131,700 | — | — |
| 2002-09-09 | $23.31 | $23.31 | 402,800 | — | — |
| 2002-09-06 | $22.90 | $22.90 | 384,900 | — | — |
| 2002-09-05 | $21.53 | $21.53 | 358,300 | — | — |
| 2002-09-04 | $22.70 | $22.70 | 306,800 | — | — |
| 2002-09-03 | $22.05 | $22.05 | 353,100 | — | — |
| 2002-08-30 | $21.66 | $21.66 | 156,100 | — | — |
| 2002-08-29 | $21.80 | $21.80 | 205,800 | — | — |
| 2002-08-28 | $22.20 | $22.20 | 218,900 | — | — |
| 2002-08-27 | $22.40 | $22.40 | 422,100 | — | — |
| 2002-08-26 | $23.91 | $23.91 | 198,000 | — | — |
| 2002-08-23 | $23.85 | $23.85 | 235,800 | — | — |
| 2002-08-22 | $23.93 | $23.93 | 271,600 | — | — |
| 2002-08-21 | $23.76 | $23.76 | 190,000 | — | — |
| 2002-08-20 | $23.79 | $23.79 | 219,500 | — | — |
| 2002-08-19 | $23.89 | $23.89 | 252,900 | — | — |
| 2002-08-16 | $23.26 | $23.26 | 231,000 | — | — |
| 2002-08-15 | $23.80 | $23.80 | 264,700 | — | — |
| 2002-08-14 | $22.95 | $22.95 | 147,500 | — | — |
| 2002-08-13 | $22.10 | $22.10 | 205,600 | — | — |
| 2002-08-12 | $22.09 | $22.09 | 202,300 | — | — |
| 2002-08-09 | $22.20 | $22.20 | 344,600 | — | — |
| 2002-08-08 | $21.60 | $21.60 | 833,400 | — | — |
| 2002-08-07 | $21.06 | $21.06 | 823,100 | — | — |
| 2002-08-06 | $19.90 | $19.90 | 335,900 | — | — |
| 2002-08-05 | $18.68 | $18.68 | 435,700 | — | — |
| 2002-08-02 | $20.06 | $20.06 | 552,700 | — | — |
| 2002-08-01 | $20.26 | $20.26 | 463,300 | — | — |
| 2002-07-31 | $20.06 | $20.06 | 662,300 | — | — |
| 2002-07-30 | $21.04 | $21.04 | 403,800 | — | — |
| 2002-07-29 | $20.90 | $20.90 | 296,200 | — | — |
| 2002-07-26 | $19.90 | $19.90 | 218,600 | — | — |
| 2002-07-25 | $19.57 | $19.57 | 356,100 | — | — |
| 2002-07-24 | $18.76 | $18.76 | 665,200 | — | — |
| 2002-07-23 | $18.30 | $18.30 | 509,000 | — | — |
| 2002-07-22 | $18.35 | $18.35 | 411,600 | — | — |
| 2002-07-19 | $19.10 | $19.10 | 427,900 | — | — |
| 2002-07-18 | $19.60 | $19.60 | 238,900 | — | — |
| 2002-07-17 | $19.95 | $19.95 | 182,500 | — | — |
| 2002-07-16 | $19.77 | $19.77 | 178,900 | — | — |
| 2002-07-15 | $20.20 | $20.20 | 303,800 | — | — |
| 2002-07-12 | $19.98 | $19.98 | 804,400 | — | — |
| 2002-07-11 | $20.56 | $20.56 | 450,300 | — | — |
| 2002-07-10 | $21.70 | $21.70 | 304,800 | — | — |
| 2002-07-09 | $22.41 | $22.41 | 221,100 | — | — |
| 2002-07-08 | $22.97 | $22.97 | 540,500 | — | — |
| 2002-07-05 | $21.85 | $21.85 | 141,100 | — | — |
| 2002-07-03 | $20.60 | $20.60 | 428,600 | — | — |
| 2002-07-02 | $22.02 | $22.02 | 215,000 | — | — |
| 2002-07-01 | $22.14 | $22.14 | 300,900 | — | — |
| 2002-06-28 | $22.40 | $22.40 | 827,400 | — | — |
| 2002-06-27 | $22.36 | $22.36 | 350,800 | — | — |
| 2002-06-26 | $22.30 | $22.30 | 561,600 | — | — |
| 2002-06-25 | $22.19 | $22.19 | 338,600 | — | — |
| 2002-06-24 | $23.68 | $23.68 | 741,300 | — | — |
| 2002-06-21 | $23.30 | $23.30 | 386,700 | — | — |
| 2002-06-20 | $23.96 | $23.96 | 231,500 | — | — |
| 2002-06-19 | $24.35 | $24.35 | 130,800 | — | — |
| 2002-06-18 | $24.45 | $24.45 | 280,600 | — | — |
| 2002-06-17 | $24.08 | $24.08 | 289,000 | — | — |
| 2002-06-14 | $24.20 | $24.20 | 628,500 | — | — |
| 2002-06-13 | $24.71 | $24.71 | 98,000 | — | — |
| 2002-06-12 | $24.87 | $24.87 | 209,500 | — | — |
| 2002-06-11 | $24.61 | $24.61 | 262,300 | — | — |
| 2002-06-10 | $25.24 | $25.24 | 164,800 | — | — |
| 2002-06-07 | $25.00 | $25.00 | 247,900 | — | — |
| 2002-06-06 | $24.70 | $24.70 | 166,300 | — | — |
| 2002-06-05 | $25.13 | $25.13 | 232,900 | — | — |
| 2002-06-04 | $24.90 | $24.90 | 349,200 | — | — |
| 2002-06-03 | $25.20 | $25.20 | 322,800 | — | — |
| 2002-05-31 | $25.89 | $25.89 | 577,800 | — | — |
| 2002-05-30 | $26.25 | $26.25 | 323,800 | — | — |
| 2002-05-29 | $26.62 | $26.62 | 229,600 | — | — |
| 2002-05-28 | $27.40 | $27.40 | 347,800 | — | — |
| 2002-05-24 | $27.60 | $27.60 | 510,100 | — | — |
| 2002-05-23 | $26.99 | $26.99 | 876,800 | — | — |
| 2002-05-22 | $26.63 | $26.63 | 3,700,100 | — | — |
| 2002-05-21 | $28.81 | $28.81 | 579,900 | — | — |
| 2002-05-20 | $28.59 | $28.59 | 396,900 | — | — |
| 2002-05-17 | $28.54 | $28.54 | 247,200 | — | — |
| 2002-05-16 | $29.50 | $29.50 | 379,100 | — | — |
| 2002-05-15 | $29.15 | $29.15 | 384,100 | — | — |
| 2002-05-14 | $28.90 | $28.90 | 372,000 | — | — |
| 2002-05-13 | $28.60 | $28.60 | 588,500 | — | — |
| 2002-05-10 | $28.52 | $28.52 | 905,100 | — | — |
| 2002-05-09 | $28.60 | $28.60 | 4,934,200 | — | — |
| 2002-05-08 | $26.50 | $26.50 | 940,600 | — | — |
| 2002-05-07 | $27.90 | $27.90 | 197,200 | — | — |
| 2002-05-06 | $27.86 | $27.86 | 96,400 | — | — |
| 2002-05-03 | $28.37 | $28.37 | 127,900 | — | — |
| 2002-05-02 | $29.06 | $29.06 | 165,100 | — | — |
| 2002-05-01 | $28.89 | $28.89 | 288,900 | — | — |
| 2002-04-30 | $28.75 | $28.75 | 84,300 | — | — |
| 2002-04-29 | $29.03 | $29.03 | 82,900 | — | — |
| 2002-04-26 | $28.47 | $28.47 | 177,500 | — | — |
| 2002-04-25 | $28.95 | $28.95 | 153,900 | — | — |
| 2002-04-24 | $30.01 | $30.01 | 120,800 | — | — |
| 2002-04-23 | $29.70 | $29.70 | 221,400 | — | — |
| 2002-04-22 | $29.34 | $29.34 | 286,100 | — | — |
| 2002-04-19 | $29.87 | $29.87 | 130,700 | — | — |
| 2002-04-18 | $30.35 | $30.35 | 265,900 | — | — |
| 2002-04-17 | $30.50 | $30.50 | 215,900 | — | — |
| 2002-04-16 | $30.64 | $30.64 | 598,300 | — | — |
| 2002-04-15 | $29.55 | $29.55 | 173,500 | — | — |
| 2002-04-12 | $29.45 | $29.45 | 65,400 | — | — |
| 2002-04-11 | $28.65 | $28.65 | 220,100 | — | — |
| 2002-04-10 | $29.37 | $29.37 | 255,700 | — | — |
| 2002-04-09 | $28.90 | $28.90 | 211,800 | — | — |
| 2002-04-08 | $27.87 | $27.87 | 220,700 | — | — |
| 2002-04-05 | $27.62 | $27.62 | 323,000 | — | — |
| 2002-04-04 | $28.13 | $28.13 | 169,300 | — | — |
| 2002-04-03 | $27.33 | $27.33 | 197,400 | — | — |
| 2002-04-02 | $27.72 | $27.72 | 190,500 | — | — |
| 2002-04-01 | $28.20 | $28.20 | 530,100 | — | — |
| 2002-03-28 | $29.18 | $29.18 | 139,900 | — | — |
| 2002-03-27 | $28.99 | $28.99 | 98,900 | — | — |
| 2002-03-26 | $28.89 | $28.89 | 133,700 | — | — |
| 2002-03-25 | $28.53 | $28.53 | 224,500 | — | — |
| 2002-03-22 | $28.54 | $28.54 | 137,100 | — | — |
| 2002-03-21 | $29.15 | $29.15 | 58,900 | — | — |
| 2002-03-20 | $29.53 | $29.53 | 134,300 | — | — |
| 2002-03-19 | $29.66 | $29.66 | 307,000 | — | — |
| 2002-03-18 | $29.00 | $29.00 | 320,600 | — | — |
| 2002-03-15 | $29.02 | $29.02 | 154,600 | — | — |
| 2002-03-14 | $28.81 | $28.81 | 203,300 | — | — |
| 2002-03-13 | $28.90 | $28.90 | 129,300 | — | — |
| 2002-03-12 | $28.92 | $28.92 | 88,500 | — | — |
| 2002-03-11 | $28.65 | $28.65 | 68,900 | — | — |
| 2002-03-08 | $28.20 | $28.20 | 127,200 | — | — |
| 2002-03-07 | $28.19 | $28.19 | 184,800 | — | — |
| 2002-03-06 | $28.66 | $28.66 | 176,300 | — | — |
| 2002-03-05 | $28.76 | $28.76 | 330,200 | — | — |
| 2002-03-04 | $28.51 | $28.51 | 232,700 | — | — |
| 2002-03-01 | $28.25 | $28.25 | 161,600 | — | — |
| 2002-02-28 | $27.31 | $27.31 | 535,600 | — | — |
| 2002-02-27 | $27.67 | $27.67 | 152,200 | — | — |
| 2002-02-26 | $28.15 | $28.15 | 151,900 | — | — |
| 2002-02-25 | $28.22 | $28.22 | 152,200 | — | — |
| 2002-02-22 | $27.70 | $27.70 | 114,200 | — | — |
| 2002-02-21 | $27.70 | $27.70 | 188,600 | — | — |
| 2002-02-20 | $27.86 | $27.86 | 222,100 | — | — |
| 2002-02-19 | $28.04 | $28.04 | 182,200 | — | — |
| 2002-02-15 | $27.75 | $27.75 | 58,700 | — | — |
| 2002-02-14 | $27.83 | $27.83 | 464,500 | — | — |
| 2002-02-13 | $28.37 | $28.37 | 91,200 | — | — |
| 2002-02-12 | $28.19 | $28.19 | 135,300 | — | — |
| 2002-02-11 | $28.00 | $28.00 | 213,200 | — | — |
| 2002-02-08 | $26.61 | $26.61 | 209,600 | — | — |
| 2002-02-07 | $26.07 | $26.07 | 240,500 | — | — |
| 2002-02-06 | $25.59 | $25.59 | 194,600 | — | — |
| 2002-02-05 | $25.95 | $25.95 | 151,400 | — | — |
| 2002-02-04 | $26.43 | $26.43 | 111,800 | — | — |
| 2002-02-01 | $27.61 | $27.61 | 168,500 | — | — |
| 2002-01-31 | $27.62 | $27.62 | 233,200 | — | — |
| 2002-01-30 | $27.43 | $27.43 | 337,500 | — | — |
| 2002-01-29 | $27.90 | $27.90 | 91,000 | — | — |
| 2002-01-28 | $28.25 | $28.25 | 155,800 | — | — |
| 2002-01-25 | $27.71 | $27.71 | 118,500 | — | — |
| 2002-01-24 | $27.25 | $27.25 | 284,000 | — | — |
| 2002-01-23 | $27.20 | $27.20 | 111,700 | — | — |
| 2002-01-22 | $27.00 | $27.00 | 129,300 | — | — |
| 2002-01-18 | $26.85 | $26.85 | 124,500 | — | — |
| 2002-01-17 | $26.25 | $26.25 | 136,300 | — | — |
| 2002-01-16 | $26.62 | $26.62 | 103,200 | — | — |
| 2002-01-15 | $27.20 | $27.20 | 165,200 | — | — |
| 2002-01-14 | $27.00 | $27.00 | 216,100 | — | — |
| 2002-01-11 | $27.90 | $27.90 | 151,300 | — | — |
| 2002-01-10 | $27.94 | $27.94 | 63,900 | — | — |
| 2002-01-09 | $27.80 | $27.80 | 371,700 | — | — |
| 2002-01-08 | $28.01 | $28.01 | 224,100 | — | — |
| 2002-01-07 | $28.21 | $28.21 | 318,400 | — | — |
| 2002-01-04 | $28.41 | $28.41 | 354,600 | — | — |
| 2002-01-03 | $26.61 | $26.61 | 180,900 | — | — |
| 2002-01-02 | $26.11 | $26.11 | 211,100 | — | — |