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
- 1999-07-01 to 2026-07-17
- 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 |
|---|---|---|---|
| 2002-12-31 | $24.97 | $24.97 | 101,100 |
| 2002-12-30 | $24.69 | $24.69 | 12,500 |
| 2002-12-27 | $24.88 | $24.88 | 10,000 |
| 2002-12-26 | $25.30 | $25.30 | 142,011 |
| 2002-12-24 | $25.18 | $25.18 | 12,400 |
| 2002-12-23 | $25.20 | $25.20 | 20,700 |
| 2002-12-20 | $25.05 | $25.05 | 27,800 |
| 2002-12-19 | $24.79 | $24.79 | 23,800 |
| 2002-12-18 | $24.85 | $24.85 | 10,900 |
| 2002-12-17 | $24.93 | $24.93 | 21,600 |
| 2002-12-16 | $24.99 | $24.99 | 21,943 |
| 2002-12-13 | $25.03 | $25.03 | 8,000 |
| 2002-12-12 | $25.05 | $25.05 | 15,900 |
| 2002-12-11 | $24.99 | $24.99 | 155,300 |
| 2002-12-10 | $25.25 | $25.25 | 58,482 |
| 2002-12-09 | $25.53 | $25.53 | 25,025 |
| 2002-12-06 | $26.61 | $26.61 | 26,600 |
| 2002-12-05 | $27.30 | $27.30 | 45,500 |
| 2002-12-04 | $27.40 | $27.40 | 30,964 |
| 2002-12-03 | $27.32 | $27.32 | 70,460 |
| 2002-12-02 | $27.50 | $27.50 | 55,000 |
| 2002-11-29 | $27.36 | $27.36 | 11,000 |
| 2002-11-27 | $26.98 | $26.98 | 18,400 |
| 2002-11-26 | $26.01 | $26.01 | 27,400 |
| 2002-11-25 | $26.14 | $26.14 | 30,700 |
| 2002-11-22 | $25.56 | $25.56 | 49,100 |
| 2002-11-21 | $25.41 | $25.41 | 82,800 |
| 2002-11-20 | $25.39 | $25.39 | 51,400 |
| 2002-11-19 | $25.04 | $25.04 | 47,263 |
| 2002-11-18 | $26.55 | $26.55 | 19,800 |
| 2002-11-15 | $25.85 | $25.85 | 25,200 |
| 2002-11-14 | $25.64 | $25.64 | 21,200 |
| 2002-11-13 | $25.01 | $25.01 | 43,300 |
| 2002-11-12 | $25.63 | $25.63 | 24,252 |
| 2002-11-11 | $25.81 | $25.81 | 32,500 |
| 2002-11-08 | $26.05 | $26.05 | 28,600 |
| 2002-11-07 | $24.90 | $24.90 | 58,830 |
| 2002-11-06 | $25.43 | $25.43 | 47,000 |
| 2002-11-05 | $25.05 | $25.05 | 36,200 |
| 2002-11-04 | $24.92 | $24.92 | 22,857 |
| 2002-11-01 | $25.19 | $25.19 | 18,000 |
| 2002-10-31 | $24.77 | $24.77 | 21,800 |
| 2002-10-30 | $24.41 | $24.41 | 41,223 |
| 2002-10-29 | $23.51 | $23.51 | 52,800 |
| 2002-10-28 | $25.34 | $25.34 | 25,800 |
| 2002-10-25 | $25.72 | $25.72 | 11,200 |
| 2002-10-24 | $25.40 | $25.40 | 23,900 |
| 2002-10-23 | $27.00 | $27.00 | 14,600 |
| 2002-10-22 | $26.83 | $26.83 | 29,400 |
| 2002-10-21 | $25.78 | $25.78 | 11,600 |
| 2002-10-18 | $25.87 | $25.87 | 12,800 |
| 2002-10-17 | $25.73 | $25.73 | 63,300 |
| 2002-10-16 | $24.10 | $24.10 | 45,370 |
| 2002-10-15 | $23.74 | $23.74 | 58,800 |
| 2002-10-14 | $22.27 | $22.27 | 7,300 |
| 2002-10-11 | $22.50 | $22.50 | 45,800 |
| 2002-10-10 | $22.32 | $22.32 | 27,500 |
| 2002-10-09 | $19.93 | $19.93 | 26,400 |
| 2002-10-08 | $20.62 | $20.62 | 14,100 |
| 2002-10-07 | $21.47 | $21.47 | 27,500 |
| 2002-10-04 | $22.01 | $22.01 | 59,700 |
| 2002-10-03 | $22.25 | $22.25 | 68,600 |
| 2002-10-02 | $23.19 | $23.19 | 22,600 |
| 2002-10-01 | $22.79 | $22.79 | 65,000 |
| 2002-09-30 | $22.42 | $22.42 | 21,602 |
| 2002-09-27 | $21.52 | $21.52 | 79,900 |
| 2002-09-26 | $21.80 | $21.80 | 23,400 |
| 2002-09-25 | $22.00 | $22.00 | 42,200 |
| 2002-09-24 | $20.51 | $20.51 | 14,400 |
| 2002-09-23 | $21.02 | $21.02 | 31,200 |
| 2002-09-20 | $21.70 | $21.70 | 86,800 |
| 2002-09-19 | $21.26 | $21.26 | 38,800 |
| 2002-09-18 | $22.42 | $22.42 | 18,500 |
| 2002-09-17 | $22.27 | $22.27 | 14,800 |
| 2002-09-16 | $22.18 | $22.18 | 19,900 |
| 2002-09-13 | $22.40 | $22.40 | 76,500 |
| 2002-09-12 | $22.26 | $22.26 | 3,300 |
| 2002-09-11 | $22.57 | $22.57 | 4,500 |
| 2002-09-10 | $22.75 | $22.75 | 35,600 |
| 2002-09-09 | $22.60 | $22.60 | 25,200 |
| 2002-09-06 | $22.50 | $22.50 | 11,500 |
| 2002-09-05 | $21.80 | $21.80 | 16,600 |
| 2002-09-04 | $22.61 | $22.61 | 17,533 |
| 2002-09-03 | $21.57 | $21.57 | 30,100 |
| 2002-08-30 | $22.80 | $22.80 | 50,700 |
| 2002-08-29 | $22.73 | $22.73 | 22,600 |
| 2002-08-28 | $22.50 | $22.50 | 42,400 |
| 2002-08-27 | $21.98 | $21.98 | 20,200 |
| 2002-08-26 | $22.50 | $22.50 | 33,228 |
| 2002-08-23 | $22.27 | $22.27 | 30,100 |
| 2002-08-22 | $23.39 | $23.39 | 10,400 |
| 2002-08-21 | $23.50 | $23.50 | 39,500 |
| 2002-08-20 | $22.92 | $22.92 | 36,500 |
| 2002-08-19 | $24.34 | $24.34 | 78,900 |
| 2002-08-16 | $23.88 | $23.88 | 12,400 |
| 2002-08-15 | $23.00 | $23.00 | 41,900 |
| 2002-08-14 | $22.56 | $22.56 | 10,300 |
| 2002-08-13 | $21.11 | $21.11 | 33,300 |
| 2002-08-12 | $21.57 | $21.57 | 12,400 |
| 2002-08-09 | $21.49 | $21.49 | 32,500 |
| 2002-08-08 | $22.00 | $22.00 | 13,400 |
| 2002-08-07 | $22.25 | $22.25 | 25,652 |
| 2002-08-06 | $21.61 | $21.61 | 30,800 |
| 2002-08-05 | $19.35 | $19.35 | 11,200 |
| 2002-08-02 | $19.39 | $19.39 | 54,500 |
| 2002-08-01 | $20.84 | $20.84 | 33,300 |
| 2002-07-31 | $23.27 | $23.27 | 20,500 |
| 2002-07-30 | $23.50 | $23.50 | 30,800 |
| 2002-07-29 | $23.70 | $23.70 | 29,000 |
| 2002-07-26 | $22.30 | $22.30 | 16,700 |
| 2002-07-25 | $22.05 | $22.05 | 33,300 |
| 2002-07-24 | $21.67 | $21.67 | 47,564 |
| 2002-07-23 | $20.51 | $20.51 | 40,500 |
| 2002-07-22 | $23.16 | $23.16 | 29,500 |
| 2002-07-19 | $23.37 | $23.37 | 24,200 |
| 2002-07-18 | $24.50 | $24.50 | 48,200 |
| 2002-07-17 | $24.38 | $24.38 | 21,800 |
| 2002-07-16 | $22.40 | $22.40 | 39,500 |
| 2002-07-15 | $22.00 | $22.00 | 19,500 |
| 2002-07-12 | $22.88 | $22.88 | 48,100 |
| 2002-07-11 | $21.61 | $21.61 | 22,700 |
| 2002-07-10 | $22.47 | $22.47 | 19,200 |
| 2002-07-09 | $23.40 | $23.40 | 13,700 |
| 2002-07-08 | $23.21 | $23.21 | 28,400 |
| 2002-07-05 | $25.24 | $25.24 | 35,800 |
| 2002-07-03 | $22.44 | $22.44 | 159,800 |
| 2002-07-02 | $22.31 | $22.31 | 41,400 |
| 2002-07-01 | $23.70 | $23.70 | 52,100 |
| 2002-06-28 | $24.87 | $24.87 | 208,900 |
| 2002-06-27 | $27.50 | $27.50 | 102,800 |
| 2002-06-26 | $29.11 | $29.11 | 72,000 |
| 2002-06-25 | $29.75 | $29.75 | 106,200 |
| 2002-06-24 | $29.80 | $29.80 | 100,600 |
| 2002-06-21 | $28.91 | $28.91 | 57,000 |
| 2002-06-20 | $28.85 | $28.85 | 28,500 |
| 2002-06-19 | $28.49 | $28.49 | 23,400 |
| 2002-06-18 | $29.63 | $29.63 | 42,800 |
| 2002-06-17 | $29.49 | $29.49 | 9,400 |
| 2002-06-14 | $29.44 | $29.44 | 41,400 |
| 2002-06-13 | $28.80 | $28.80 | 35,100 |
| 2002-06-12 | $29.00 | $29.00 | 43,700 |
| 2002-06-11 | $29.10 | $29.10 | 11,700 |
| 2002-06-10 | $29.40 | $29.40 | 4,800 |
| 2002-06-07 | $29.13 | $29.13 | 13,200 |
| 2002-06-06 | $28.74 | $28.74 | 64,100 |
| 2002-06-05 | $28.94 | $28.94 | 10,400 |
| 2002-06-04 | $28.94 | $28.94 | 61,000 |
| 2002-06-03 | $29.24 | $29.24 | 45,100 |
| 2002-05-31 | $29.35 | $29.35 | 45,700 |
| 2002-05-30 | $29.16 | $29.16 | 18,200 |
| 2002-05-29 | $28.98 | $28.98 | 53,800 |
| 2002-05-28 | $29.40 | $29.40 | 57,700 |
| 2002-05-24 | $29.70 | $29.70 | 38,000 |
| 2002-05-23 | $29.30 | $29.30 | 62,000 |
| 2002-05-22 | $29.30 | $29.30 | 33,600 |
| 2002-05-21 | $29.16 | $29.16 | 74,800 |
| 2002-05-20 | $28.91 | $28.91 | 59,200 |
| 2002-05-17 | $29.39 | $29.39 | 147,500 |
| 2002-05-16 | $28.72 | $28.72 | 334,800 |
| 2002-05-15 | $26.90 | $26.90 | 377,400 |
| 2002-05-14 | $25.86 | $25.86 | 349,000 |
| 2002-05-13 | $23.89 | $23.89 | 27,100 |
| 2002-05-10 | $24.00 | $24.00 | 30,700 |
| 2002-05-09 | $23.52 | $23.52 | 38,300 |
| 2002-05-08 | $24.60 | $24.60 | 21,000 |
| 2002-05-07 | $24.51 | $24.51 | 167,400 |
| 2002-05-06 | $24.45 | $24.45 | 22,900 |
| 2002-05-03 | $24.50 | $24.50 | 29,100 |
| 2002-05-02 | $24.00 | $24.00 | 22,400 |
| 2002-05-01 | $23.89 | $23.89 | 39,000 |
| 2002-04-30 | $24.48 | $24.48 | 41,200 |
| 2002-04-29 | $23.92 | $23.92 | 28,700 |
| 2002-04-26 | $24.00 | $24.00 | 24,000 |
| 2002-04-25 | $24.50 | $24.50 | 26,400 |
| 2002-04-24 | $24.04 | $24.04 | 101,900 |
| 2002-04-23 | $24.53 | $24.53 | 10,700 |
| 2002-04-22 | $24.40 | $24.40 | 155,200 |
| 2002-04-19 | $24.40 | $24.40 | 158,800 |
| 2002-04-18 | $24.15 | $24.15 | 146,100 |
| 2002-04-17 | $23.98 | $23.98 | 29,800 |
| 2002-04-16 | $24.25 | $24.25 | 352,600 |
| 2002-04-15 | $23.95 | $23.95 | 10,000 |
| 2002-04-12 | $24.00 | $24.00 | 49,000 |
| 2002-04-11 | $23.55 | $23.55 | 13,900 |
| 2002-04-10 | $24.00 | $24.00 | 21,400 |
| 2002-04-09 | $23.95 | $23.95 | 344,800 |
| 2002-04-08 | $23.55 | $23.55 | 17,400 |
| 2002-04-05 | $23.47 | $23.47 | 14,800 |
| 2002-04-04 | $23.30 | $23.30 | 10,100 |
| 2002-04-03 | $23.25 | $23.25 | 9,900 |
| 2002-04-02 | $23.57 | $23.57 | 29,800 |
| 2002-04-01 | $23.99 | $23.99 | 17,000 |
| 2002-03-28 | $23.70 | $23.70 | 135,900 |
| 2002-03-27 | $22.71 | $22.71 | 13,900 |
| 2002-03-26 | $23.14 | $23.14 | 25,200 |
| 2002-03-25 | $23.00 | $23.00 | 21,700 |
| 2002-03-22 | $22.85 | $22.85 | 11,400 |
| 2002-03-21 | $23.45 | $23.45 | 17,700 |
| 2002-03-20 | $23.07 | $23.07 | 12,100 |
| 2002-03-19 | $23.75 | $23.75 | 21,200 |
| 2002-03-18 | $23.75 | $23.75 | 16,800 |
| 2002-03-15 | $23.83 | $23.83 | 26,200 |
| 2002-03-14 | $24.46 | $24.46 | 23,400 |
| 2002-03-13 | $24.00 | $24.00 | 13,700 |
| 2002-03-12 | $24.10 | $24.10 | 66,700 |
| 2002-03-11 | $24.00 | $24.00 | 72,100 |
| 2002-03-08 | $24.00 | $24.00 | 13,100 |
| 2002-03-07 | $24.00 | $24.00 | 31,900 |
| 2002-03-06 | $23.54 | $23.54 | 18,600 |
| 2002-03-05 | $24.00 | $24.00 | 8,300 |
| 2002-03-04 | $23.30 | $23.30 | 18,900 |
| 2002-03-01 | $24.00 | $24.00 | 8,600 |
| 2002-02-28 | $24.00 | $24.00 | 6,000 |
| 2002-02-27 | $23.61 | $23.61 | 5,000 |
| 2002-02-26 | $24.00 | $24.00 | 3,600 |
| 2002-02-25 | $23.99 | $23.99 | 28,200 |
| 2002-02-22 | $24.30 | $24.30 | 16,900 |
| 2002-02-21 | $23.13 | $23.13 | 18,700 |
| 2002-02-20 | $22.67 | $22.67 | 28,600 |
| 2002-02-19 | $21.84 | $21.84 | 7,100 |
| 2002-02-15 | $23.01 | $23.01 | 6,800 |
| 2002-02-14 | $23.71 | $23.71 | 10,200 |
| 2002-02-13 | $23.60 | $23.60 | 18,400 |
| 2002-02-12 | $24.00 | $24.00 | 3,800 |
| 2002-02-11 | $23.90 | $23.90 | 10,200 |
| 2002-02-08 | $24.00 | $24.00 | 12,500 |
| 2002-02-07 | $23.75 | $23.75 | 20,400 |
| 2002-02-06 | $24.01 | $24.01 | 34,300 |
| 2002-02-05 | $24.32 | $24.32 | 43,000 |
| 2002-02-04 | $23.76 | $23.76 | 15,300 |
| 2002-02-01 | $24.42 | $24.42 | 92,800 |
| 2002-01-31 | $23.81 | $23.81 | 27,100 |
| 2002-01-30 | $23.86 | $23.86 | 11,400 |
| 2002-01-29 | $23.75 | $23.75 | 9,600 |
| 2002-01-28 | $25.00 | $25.00 | 52,000 |
| 2002-01-25 | $24.94 | $24.94 | 12,600 |
| 2002-01-24 | $24.56 | $24.56 | 11,200 |
| 2002-01-23 | $23.72 | $23.72 | 9,200 |
| 2002-01-22 | $23.00 | $23.00 | 10,200 |
| 2002-01-18 | $23.14 | $23.14 | 45,100 |
| 2002-01-17 | $23.21 | $23.21 | 11,200 |
| 2002-01-16 | $22.98 | $22.98 | 21,000 |
| 2002-01-15 | $22.95 | $22.95 | 9,100 |
| 2002-01-14 | $22.91 | $22.91 | 12,000 |
| 2002-01-11 | $22.99 | $22.99 | 4,100 |
| 2002-01-10 | $23.34 | $23.34 | 3,300 |
| 2002-01-09 | $23.50 | $23.50 | 36,000 |
| 2002-01-08 | $23.56 | $23.56 | 18,400 |
| 2002-01-07 | $22.95 | $22.95 | 22,000 |
| 2002-01-04 | $22.96 | $22.96 | 12,800 |
| 2002-01-03 | $23.25 | $23.25 | 28,500 |
| 2002-01-02 | $23.00 | $23.00 | 52,300 |