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
- 1998-10-07 to 2026-08-27
- 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 | $28.51 | $33.10 | 7,200 |
| 2002-12-30 | $28.45 | $33.03 | 18,500 |
| 2002-12-27 | $28.60 | $33.21 | 16,200 |
| 2002-12-26 | $29.06 | $33.74 | 10,200 |
| 2002-12-24 | $28.90 | $33.56 | 5,600 |
| 2002-12-23 | $28.90 | $33.56 | 15,800 |
| 2002-12-20 | $28.90 | $33.56 | 19,800 |
| 2002-12-19 | $28.75 | $33.38 | 34,200 |
| 2002-12-18 | $28.11 | $32.64 | 11,100 |
| 2002-12-17 | $28.75 | $33.38 | 12,200 |
| 2002-12-16 | $28.60 | $33.21 | 8,700 |
| 2002-12-13 | $28.23 | $32.78 | 7,100 |
| 2002-12-12 | $27.81 | $32.29 | 15,400 |
| 2002-12-11 | $28.25 | $32.80 | 17,400 |
| 2002-12-10 | $28.31 | $32.87 | 16,300 |
| 2002-12-09 | $28.27 | $32.83 | 9,100 |
| 2002-12-06 | $28.52 | $33.12 | 13,000 |
| 2002-12-05 | $28.26 | $32.81 | 8,500 |
| 2002-12-04 | $28.50 | $33.09 | 5,800 |
| 2002-12-03 | $28.51 | $33.10 | 6,900 |
| 2002-12-02 | $28.45 | $33.03 | 11,700 |
| 2002-11-29 | $29.01 | $33.68 | 4,900 |
| 2002-11-27 | $28.60 | $33.21 | 7,600 |
| 2002-11-26 | $28.45 | $33.03 | 7,500 |
| 2002-11-25 | $28.70 | $33.32 | 14,900 |
| 2002-11-22 | $29.15 | $33.85 | 25,500 |
| 2002-11-21 | $29.86 | $34.67 | 9,900 |
| 2002-11-20 | $30.55 | $35.47 | 9,400 |
| 2002-11-19 | $30.75 | $35.71 | 5,400 |
| 2002-11-18 | $31.20 | $36.23 | 10,400 |
| 2002-11-15 | $30.90 | $35.88 | 17,200 |
| 2002-11-14 | $30.60 | $35.53 | 19,500 |
| 2002-11-13 | $30.13 | $34.99 | 12,100 |
| 2002-11-12 | $30.85 | $35.82 | 124,000 |
| 2002-11-11 | $30.10 | $34.95 | 9,100 |
| 2002-11-08 | $30.32 | $35.21 | 7,100 |
| 2002-11-07 | $29.95 | $34.78 | 16,700 |
| 2002-11-06 | $29.65 | $34.43 | 17,000 |
| 2002-11-05 | $29.65 | $34.43 | 6,700 |
| 2002-11-04 | $29.31 | $34.03 | 28,700 |
| 2002-11-01 | $29.66 | $34.44 | 12,400 |
| 2002-10-31 | $29.40 | $34.14 | 14,800 |
| 2002-10-30 | $29.05 | $33.73 | 13,400 |
| 2002-10-29 | $28.80 | $33.44 | 14,700 |
| 2002-10-28 | $29.60 | $34.37 | 27,200 |
| 2002-10-25 | $29.59 | $34.36 | 12,000 |
| 2002-10-24 | $29.23 | $33.94 | 5,900 |
| 2002-10-23 | $29.38 | $34.11 | 6,500 |
| 2002-10-22 | $30.22 | $35.09 | 23,600 |
| 2002-10-21 | $29.59 | $34.36 | 8,700 |
| 2002-10-18 | $29.41 | $34.15 | 16,900 |
| 2002-10-17 | $29.45 | $34.20 | 70,000 |
| 2002-10-16 | $29.12 | $33.81 | 64,400 |
| 2002-10-15 | $29.70 | $34.49 | 37,000 |
| 2002-10-14 | $29.45 | $34.20 | 38,400 |
| 2002-10-11 | $29.91 | $34.73 | 89,200 |
| 2002-10-10 | $28.60 | $33.21 | 37,900 |
| 2002-10-09 | $28.09 | $32.62 | 13,100 |
| 2002-10-08 | $28.00 | $32.51 | 12,700 |
| 2002-10-07 | $27.65 | $32.11 | 13,400 |
| 2002-10-04 | $27.83 | $32.31 | 9,500 |
| 2002-10-03 | $28.06 | $32.58 | 17,600 |
| 2002-10-02 | $28.02 | $32.54 | 18,300 |
| 2002-10-01 | $28.01 | $32.52 | 20,600 |
| 2002-09-30 | $27.55 | $31.99 | 20,700 |
| 2002-09-27 | $27.35 | $31.76 | 36,300 |
| 2002-09-26 | $26.55 | $30.83 | 14,000 |
| 2002-09-25 | $25.90 | $30.07 | 23,000 |
| 2002-09-24 | $24.60 | $28.56 | 27,600 |
| 2002-09-23 | $25.55 | $29.67 | 10,000 |
| 2002-09-20 | $26.16 | $30.38 | 5,600 |
| 2002-09-19 | $26.08 | $30.28 | 14,100 |
| 2002-09-18 | $26.75 | $31.06 | 45,300 |
| 2002-09-17 | $26.56 | $30.84 | 17,200 |
| 2002-09-16 | $26.93 | $31.27 | 20,000 |
| 2002-09-13 | $26.86 | $31.19 | 13,200 |
| 2002-09-12 | $26.77 | $31.08 | 30,800 |
| 2002-09-11 | $27.24 | $31.63 | 3,000 |
| 2002-09-10 | $26.64 | $30.93 | 74,100 |
| 2002-09-09 | $27.10 | $31.47 | 8,800 |
| 2002-09-06 | $27.08 | $31.44 | 9,000 |
| 2002-09-05 | $26.64 | $30.93 | 14,400 |
| 2002-09-04 | $26.92 | $31.26 | 17,700 |
| 2002-09-03 | $26.30 | $30.54 | 7,600 |
| 2002-08-30 | $26.20 | $30.42 | 9,300 |
| 2002-08-29 | $26.75 | $31.06 | 6,200 |
| 2002-08-28 | $27.04 | $31.40 | 13,100 |
| 2002-08-27 | $27.61 | $32.06 | 9,700 |
| 2002-08-26 | $28.10 | $32.63 | 13,300 |
| 2002-08-23 | $27.46 | $31.89 | 8,400 |
| 2002-08-22 | $27.57 | $32.01 | 8,500 |
| 2002-08-21 | $27.95 | $32.45 | 13,200 |
| 2002-08-20 | $27.73 | $32.20 | 10,700 |
| 2002-08-19 | $28.64 | $33.26 | 13,200 |
| 2002-08-16 | $28.42 | $33.00 | 8,800 |
| 2002-08-15 | $28.43 | $33.01 | 9,200 |
| 2002-08-14 | $28.23 | $32.78 | 27,700 |
| 2002-08-13 | $27.35 | $31.76 | 34,900 |
| 2002-08-12 | $27.60 | $32.05 | 103,400 |
| 2002-08-09 | $26.85 | $31.18 | 84,300 |
| 2002-08-08 | $27.09 | $31.46 | 318,100 |
| 2002-08-07 | $27.25 | $31.01 | 89,800 |
| 2002-08-06 | $27.20 | $30.96 | 192,900 |
| 2002-08-05 | $27.17 | $30.92 | 76,600 |
| 2002-08-02 | $28.04 | $31.91 | 67,500 |
| 2002-08-01 | $28.91 | $32.90 | 6,400 |
| 2002-07-31 | $28.87 | $32.86 | 18,600 |
| 2002-07-30 | $28.55 | $32.49 | 15,300 |
| 2002-07-29 | $28.60 | $32.55 | 177,800 |
| 2002-07-26 | $28.98 | $32.98 | 177,700 |
| 2002-07-25 | $28.60 | $32.55 | 18,000 |
| 2002-07-24 | $28.35 | $32.27 | 40,000 |
| 2002-07-23 | $28.18 | $32.07 | 34,000 |
| 2002-07-22 | $29.60 | $33.69 | 47,000 |
| 2002-07-19 | $29.81 | $33.93 | 17,200 |
| 2002-07-18 | $30.43 | $34.63 | 15,700 |
| 2002-07-17 | $30.34 | $34.53 | 5,200 |
| 2002-07-16 | $29.90 | $34.03 | 9,400 |
| 2002-07-15 | $29.87 | $34.00 | 20,500 |
| 2002-07-12 | $29.88 | $34.01 | 304,500 |
| 2002-07-11 | $30.06 | $34.21 | 261,400 |
| 2002-07-10 | $30.40 | $34.60 | 265,200 |
| 2002-07-09 | $30.50 | $34.71 | 16,100 |
| 2002-07-08 | $30.31 | $34.50 | 8,600 |
| 2002-07-05 | $29.70 | $33.80 | 6,800 |
| 2002-07-03 | $29.50 | $33.58 | 18,300 |
| 2002-07-02 | $28.92 | $32.91 | 25,200 |
| 2002-07-01 | $28.95 | $32.95 | 16,200 |
| 2002-06-28 | $29.00 | $33.01 | 8,600 |
| 2002-06-27 | $28.95 | $32.95 | 30,300 |
| 2002-06-26 | $28.55 | $32.49 | 14,100 |
| 2002-06-25 | $28.20 | $32.10 | 26,200 |
| 2002-06-24 | $27.91 | $31.77 | 40,200 |
| 2002-06-21 | $27.90 | $31.75 | 17,100 |
| 2002-06-20 | $27.62 | $31.44 | 8,300 |
| 2002-06-19 | $27.58 | $31.39 | 10,300 |
| 2002-06-18 | $27.60 | $31.41 | 3,500 |
| 2002-06-17 | $27.58 | $31.39 | 4,900 |
| 2002-06-14 | $27.04 | $30.78 | 53,400 |
| 2002-06-13 | $26.95 | $30.67 | 4,700 |
| 2002-06-12 | $27.66 | $31.48 | 2,900 |
| 2002-06-11 | $27.89 | $31.74 | 27,300 |
| 2002-06-10 | $28.08 | $31.96 | 8,100 |
| 2002-06-07 | $27.67 | $31.49 | 6,600 |
| 2002-06-06 | $27.76 | $31.59 | 11,600 |
| 2002-06-05 | $28.05 | $31.92 | 14,100 |
| 2002-06-04 | $28.20 | $32.10 | 19,700 |
| 2002-06-03 | $28.29 | $32.20 | 6,600 |
| 2002-05-31 | $28.53 | $32.47 | 11,700 |
| 2002-05-30 | $28.90 | $32.89 | 19,900 |
| 2002-05-29 | $29.35 | $33.40 | 6,700 |
| 2002-05-28 | $29.61 | $33.70 | 11,000 |
| 2002-05-24 | $29.35 | $33.40 | 4,300 |
| 2002-05-23 | $29.31 | $33.36 | 11,300 |
| 2002-05-22 | $29.19 | $33.22 | 8,000 |
| 2002-05-21 | $29.44 | $33.51 | 11,900 |
| 2002-05-20 | $29.31 | $33.36 | 8,500 |
| 2002-05-17 | $29.20 | $33.23 | 7,900 |
| 2002-05-16 | $28.99 | $32.99 | 13,400 |
| 2002-05-15 | $28.75 | $32.72 | 61,200 |
| 2002-05-14 | $28.77 | $32.74 | 17,800 |
| 2002-05-13 | $28.80 | $32.78 | 6,800 |
| 2002-05-10 | $28.81 | $32.79 | 7,800 |
| 2002-05-09 | $29.00 | $33.01 | 10,600 |
| 2002-05-08 | $29.12 | $33.14 | 79,600 |
| 2002-05-07 | $28.91 | $32.90 | 10,000 |
| 2002-05-06 | $28.71 | $32.68 | 48,300 |
| 2002-05-03 | $29.09 | $33.11 | 11,400 |
| 2002-05-02 | $29.16 | $33.19 | 40,000 |
| 2002-05-01 | $29.81 | $33.93 | 17,400 |
| 2002-04-30 | $29.40 | $32.71 | 15,800 |
| 2002-04-29 | $29.40 | $32.71 | 11,500 |
| 2002-04-26 | $29.06 | $32.33 | 9,000 |
| 2002-04-25 | $29.18 | $32.47 | 59,200 |
| 2002-04-24 | $29.48 | $32.80 | 23,700 |
| 2002-04-23 | $29.70 | $33.04 | 13,400 |
| 2002-04-22 | $29.90 | $33.27 | 23,000 |
| 2002-04-19 | $29.90 | $33.27 | 8,200 |
| 2002-04-18 | $30.08 | $33.47 | 9,500 |
| 2002-04-17 | $30.41 | $33.83 | 8,800 |
| 2002-04-16 | $30.55 | $33.99 | 15,300 |
| 2002-04-15 | $29.70 | $33.04 | 6,000 |
| 2002-04-12 | $29.95 | $33.32 | 7,600 |
| 2002-04-11 | $29.95 | $33.32 | 17,600 |
| 2002-04-10 | $29.90 | $33.27 | 7,500 |
| 2002-04-09 | $29.85 | $33.21 | 101,700 |
| 2002-04-08 | $29.92 | $33.29 | 130,800 |
| 2002-04-05 | $30.15 | $33.54 | 63,500 |
| 2002-04-04 | $30.32 | $33.73 | 71,500 |
| 2002-04-03 | $30.46 | $33.89 | 252,200 |
| 2002-04-02 | $30.56 | $34.00 | 264,200 |
| 2002-04-01 | $30.56 | $34.00 | 55,900 |
| 2002-03-28 | $29.90 | $33.27 | 26,900 |
| 2002-03-27 | $29.55 | $32.88 | 16,800 |
| 2002-03-26 | $29.90 | $33.27 | 11,100 |
| 2002-03-25 | $29.78 | $33.13 | 23,700 |
| 2002-03-22 | $29.60 | $32.93 | 13,000 |
| 2002-03-21 | $30.05 | $33.43 | 14,500 |
| 2002-03-20 | $29.81 | $33.17 | 21,100 |
| 2002-03-19 | $29.90 | $33.27 | 8,900 |
| 2002-03-18 | $30.10 | $33.49 | 15,300 |
| 2002-03-15 | $30.10 | $33.49 | 14,200 |
| 2002-03-14 | $29.56 | $32.89 | 10,800 |
| 2002-03-13 | $29.31 | $32.61 | 3,700 |
| 2002-03-12 | $29.22 | $32.51 | 5,800 |
| 2002-03-11 | $29.70 | $33.04 | 78,400 |
| 2002-03-08 | $29.65 | $32.99 | 38,100 |
| 2002-03-07 | $29.85 | $33.21 | 27,100 |
| 2002-03-06 | $30.00 | $32.85 | 31,900 |
| 2002-03-05 | $29.16 | $31.93 | 28,600 |
| 2002-03-04 | $29.46 | $32.26 | 19,000 |
| 2002-03-01 | $29.25 | $32.03 | 37,400 |
| 2002-02-28 | $29.59 | $32.40 | 32,600 |
| 2002-02-27 | $29.60 | $32.41 | 56,500 |
| 2002-02-26 | $29.67 | $32.49 | 27,000 |
| 2002-02-25 | $29.80 | $32.63 | 10,200 |
| 2002-02-22 | $29.65 | $32.47 | 416,200 |
| 2002-02-21 | $28.60 | $31.32 | 16,500 |
| 2002-02-20 | $28.87 | $31.61 | 9,800 |
| 2002-02-19 | $29.26 | $32.04 | 6,100 |
| 2002-02-15 | $29.20 | $31.97 | 3,400 |
| 2002-02-14 | $29.15 | $31.92 | 36,500 |
| 2002-02-13 | $30.17 | $33.04 | 32,200 |
| 2002-02-12 | $29.25 | $32.03 | 9,200 |
| 2002-02-11 | $29.81 | $32.64 | 26,900 |
| 2002-02-08 | $29.15 | $31.92 | 28,900 |
| 2002-02-07 | $28.90 | $31.65 | 33,200 |
| 2002-02-06 | $28.57 | $31.28 | 7,700 |
| 2002-02-05 | $28.38 | $31.08 | 9,200 |
| 2002-02-04 | $28.50 | $31.21 | 19,700 |
| 2002-02-01 | $28.25 | $30.93 | 10,300 |
| 2002-01-31 | $28.80 | $31.54 | 4,600 |
| 2002-01-30 | $28.52 | $31.23 | 11,000 |
| 2002-01-29 | $28.55 | $31.26 | 14,500 |
| 2002-01-28 | $28.76 | $31.49 | 11,900 |
| 2002-01-25 | $28.40 | $31.10 | 16,800 |
| 2002-01-24 | $29.62 | $32.43 | 17,500 |
| 2002-01-23 | $29.05 | $31.81 | 37,300 |
| 2002-01-22 | $29.40 | $32.19 | 8,600 |
| 2002-01-18 | $29.10 | $31.86 | 10,700 |
| 2002-01-17 | $28.95 | $31.70 | 10,300 |
| 2002-01-16 | $28.00 | $30.66 | 7,000 |
| 2002-01-15 | $27.95 | $30.61 | 4,800 |
| 2002-01-14 | $28.60 | $31.32 | 7,600 |
| 2002-01-11 | $28.80 | $31.54 | 9,600 |
| 2002-01-10 | $29.05 | $31.81 | 12,200 |
| 2002-01-09 | $28.49 | $31.20 | 39,700 |
| 2002-01-08 | $28.55 | $31.26 | 6,300 |
| 2002-01-07 | $28.70 | $31.43 | 16,900 |
| 2002-01-04 | $28.83 | $31.57 | 31,100 |
| 2002-01-03 | $28.05 | $30.71 | 6,300 |
| 2002-01-02 | $27.91 | $30.56 | 7,300 |