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
- 2000-03-24 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 | $19.08 | $19.08 | 754,800 | — | — |
| 2002-12-30 | $19.32 | $19.32 | 717,600 | — | — |
| 2002-12-27 | $19.95 | $19.95 | 300,300 | — | — |
| 2002-12-26 | $19.97 | $19.97 | 423,200 | — | — |
| 2002-12-24 | $20.33 | $20.33 | 176,200 | — | — |
| 2002-12-23 | $20.44 | $20.44 | 734,100 | — | — |
| 2002-12-20 | $20.86 | $20.86 | 825,900 | — | — |
| 2002-12-19 | $21.17 | $21.17 | 1,319,100 | — | — |
| 2002-12-18 | $21.09 | $21.09 | 734,700 | — | — |
| 2002-12-17 | $22.25 | $22.25 | 869,600 | — | — |
| 2002-12-16 | $23.23 | $23.23 | 1,054,300 | — | — |
| 2002-12-13 | $22.11 | $22.11 | 840,300 | — | — |
| 2002-12-12 | $22.92 | $22.92 | 932,100 | — | — |
| 2002-12-11 | $22.23 | $22.23 | 982,600 | — | — |
| 2002-12-10 | $21.86 | $21.86 | 2,158,500 | — | — |
| 2002-12-09 | $20.45 | $20.45 | 1,639,100 | — | — |
| 2002-12-06 | $21.90 | $21.90 | 4,695,200 | — | — |
| 2002-12-05 | $24.21 | $24.21 | 1,171,200 | — | — |
| 2002-12-04 | $23.16 | $23.16 | 2,031,100 | — | — |
| 2002-12-03 | $25.24 | $25.24 | 1,497,200 | — | — |
| 2002-12-02 | $26.55 | $26.55 | 1,880,700 | — | — |
| 2002-11-29 | $29.29 | $29.29 | 1,034,400 | — | — |
| 2002-11-27 | $28.67 | $28.67 | 1,069,300 | — | — |
| 2002-11-26 | $26.00 | $26.00 | 1,637,100 | — | — |
| 2002-11-25 | $27.89 | $27.89 | 1,507,700 | — | — |
| 2002-11-22 | $25.16 | $25.16 | 1,260,600 | — | — |
| 2002-11-21 | $25.46 | $25.46 | 1,838,500 | — | — |
| 2002-11-20 | $23.25 | $23.25 | 1,196,400 | — | — |
| 2002-11-19 | $21.87 | $21.87 | 1,628,500 | — | — |
| 2002-11-18 | $23.74 | $23.74 | 1,332,400 | — | — |
| 2002-11-15 | $22.45 | $22.45 | 907,400 | — | — |
| 2002-11-14 | $22.40 | $22.40 | 845,800 | — | — |
| 2002-11-13 | $21.25 | $21.25 | 1,685,800 | — | — |
| 2002-11-12 | $21.00 | $21.00 | 722,700 | — | — |
| 2002-11-11 | $19.92 | $19.92 | 799,400 | — | — |
| 2002-11-08 | $21.72 | $21.72 | 978,800 | — | — |
| 2002-11-07 | $23.00 | $23.00 | 1,439,800 | — | — |
| 2002-11-06 | $23.44 | $23.44 | 1,648,100 | — | — |
| 2002-11-05 | $22.14 | $22.14 | 1,938,900 | — | — |
| 2002-11-04 | $23.17 | $23.17 | 1,964,600 | — | — |
| 2002-11-01 | $23.20 | $23.20 | 1,360,600 | — | — |
| 2002-10-31 | $21.29 | $21.29 | 1,216,400 | — | — |
| 2002-10-30 | $22.05 | $22.05 | 1,298,800 | — | — |
| 2002-10-29 | $21.75 | $21.75 | 2,250,400 | — | — |
| 2002-10-28 | $22.24 | $22.24 | 1,480,900 | — | — |
| 2002-10-25 | $21.35 | $21.35 | 1,047,100 | — | — |
| 2002-10-24 | $20.19 | $20.19 | 1,603,200 | — | — |
| 2002-10-23 | $20.00 | $20.00 | 6,013,100 | — | — |
| 2002-10-22 | $24.71 | $24.71 | 1,837,500 | — | — |
| 2002-10-21 | $26.51 | $26.51 | 1,263,500 | — | — |
| 2002-10-18 | $24.80 | $24.80 | 654,100 | — | — |
| 2002-10-17 | $24.62 | $24.62 | 731,800 | — | — |
| 2002-10-16 | $22.64 | $22.64 | 950,400 | — | — |
| 2002-10-15 | $24.42 | $24.42 | 1,466,200 | — | — |
| 2002-10-14 | $23.10 | $23.10 | 910,300 | — | — |
| 2002-10-11 | $22.50 | $22.50 | 1,744,900 | — | — |
| 2002-10-10 | $20.62 | $20.62 | 2,159,000 | — | — |
| 2002-10-09 | $18.66 | $18.66 | 1,034,000 | — | — |
| 2002-10-08 | $17.90 | $17.90 | 869,800 | — | — |
| 2002-10-07 | $17.63 | $17.63 | 609,000 | — | — |
| 2002-10-04 | $17.66 | $17.66 | 956,800 | — | — |
| 2002-10-03 | $18.38 | $18.38 | 969,800 | — | — |
| 2002-10-02 | $18.00 | $18.00 | 1,106,600 | — | — |
| 2002-10-01 | $18.37 | $18.37 | 1,325,100 | — | — |
| 2002-09-30 | $18.33 | $18.33 | 768,800 | — | — |
| 2002-09-27 | $18.57 | $18.57 | 475,600 | — | — |
| 2002-09-26 | $18.78 | $18.78 | 1,112,000 | — | — |
| 2002-09-25 | $19.08 | $19.08 | 1,893,000 | — | — |
| 2002-09-24 | $17.05 | $17.05 | 1,179,500 | — | — |
| 2002-09-23 | $17.14 | $17.14 | 533,000 | — | — |
| 2002-09-20 | $17.99 | $17.99 | 879,000 | — | — |
| 2002-09-19 | $17.53 | $17.53 | 593,500 | — | — |
| 2002-09-18 | $17.85 | $17.85 | 690,900 | — | — |
| 2002-09-17 | $18.81 | $18.81 | 676,400 | — | — |
| 2002-09-16 | $18.82 | $18.82 | 734,500 | — | — |
| 2002-09-13 | $19.66 | $19.66 | 1,436,600 | — | — |
| 2002-09-12 | $21.65 | $21.65 | 1,006,800 | — | — |
| 2002-09-11 | $22.15 | $22.15 | 828,200 | — | — |
| 2002-09-10 | $21.82 | $21.82 | 760,100 | — | — |
| 2002-09-09 | $20.89 | $20.89 | 865,400 | — | — |
| 2002-09-06 | $20.67 | $20.67 | 2,007,400 | — | — |
| 2002-09-05 | $19.00 | $19.00 | 2,670,700 | — | — |
| 2002-09-04 | $19.87 | $19.87 | 2,800,500 | — | — |
| 2002-09-03 | $20.60 | $20.60 | 2,209,900 | — | — |
| 2002-08-30 | $22.59 | $22.59 | 1,065,900 | — | — |
| 2002-08-29 | $21.76 | $21.76 | 1,290,800 | — | — |
| 2002-08-28 | $21.53 | $21.53 | 1,143,700 | — | — |
| 2002-08-27 | $22.63 | $22.63 | 637,500 | — | — |
| 2002-08-26 | $23.24 | $23.24 | 1,531,900 | — | — |
| 2002-08-23 | $24.28 | $24.28 | 693,100 | — | — |
| 2002-08-22 | $25.96 | $25.96 | 423,500 | — | — |
| 2002-08-21 | $26.50 | $26.50 | 627,500 | — | — |
| 2002-08-20 | $25.75 | $25.75 | 580,000 | — | — |
| 2002-08-19 | $26.44 | $26.44 | 627,200 | — | — |
| 2002-08-16 | $25.11 | $25.11 | 857,000 | — | — |
| 2002-08-15 | $24.04 | $24.04 | 612,700 | — | — |
| 2002-08-14 | $24.05 | $24.05 | 1,311,600 | — | — |
| 2002-08-13 | $23.00 | $23.00 | 575,000 | — | — |
| 2002-08-12 | $23.66 | $23.66 | 793,400 | — | — |
| 2002-08-09 | $23.06 | $23.06 | 1,126,500 | — | — |
| 2002-08-08 | $24.50 | $24.50 | 823,700 | — | — |
| 2002-08-07 | $23.30 | $23.30 | 1,103,000 | — | — |
| 2002-08-06 | $22.95 | $22.95 | 1,330,900 | — | — |
| 2002-08-05 | $21.30 | $21.30 | 1,384,700 | — | — |
| 2002-08-02 | $22.25 | $22.25 | 1,603,100 | — | — |
| 2002-08-01 | $23.65 | $23.65 | 1,772,100 | — | — |
| 2002-07-31 | $27.51 | $27.51 | 895,200 | — | — |
| 2002-07-30 | $28.45 | $28.45 | 725,200 | — | — |
| 2002-07-29 | $27.69 | $27.69 | 887,500 | — | — |
| 2002-07-26 | $26.70 | $26.70 | 1,282,300 | — | — |
| 2002-07-25 | $26.35 | $26.35 | 2,606,000 | — | — |
| 2002-07-24 | $28.64 | $28.64 | 1,546,700 | — | — |
| 2002-07-23 | $26.03 | $26.03 | 1,741,700 | — | — |
| 2002-07-22 | $25.94 | $25.94 | 970,200 | — | — |
| 2002-07-19 | $27.82 | $27.82 | 1,169,100 | — | — |
| 2002-07-18 | $27.67 | $27.67 | 954,000 | — | — |
| 2002-07-17 | $27.51 | $27.51 | 1,641,900 | — | — |
| 2002-07-16 | $26.50 | $26.50 | 1,344,000 | — | — |
| 2002-07-15 | $27.35 | $27.35 | 1,412,300 | — | — |
| 2002-07-12 | $25.55 | $25.55 | 1,469,000 | — | — |
| 2002-07-11 | $25.73 | $25.73 | 1,227,800 | — | — |
| 2002-07-10 | $23.07 | $23.07 | 1,081,000 | — | — |
| 2002-07-09 | $24.51 | $24.51 | 639,900 | — | — |
| 2002-07-08 | $25.89 | $25.89 | 789,100 | — | — |
| 2002-07-05 | $26.80 | $26.80 | 358,600 | — | — |
| 2002-07-03 | $24.72 | $24.72 | 793,800 | — | — |
| 2002-07-02 | $23.89 | $23.89 | 1,066,300 | — | — |
| 2002-07-01 | $25.36 | $25.36 | 1,128,600 | — | — |
| 2002-06-28 | $27.99 | $27.99 | 1,950,700 | — | — |
| 2002-06-27 | $26.80 | $26.80 | 1,444,600 | — | — |
| 2002-06-26 | $25.51 | $25.51 | 1,917,700 | — | — |
| 2002-06-25 | $23.16 | $23.16 | 1,372,300 | — | — |
| 2002-06-24 | $25.27 | $25.27 | 1,311,300 | — | — |
| 2002-06-21 | $24.29 | $24.29 | 954,400 | — | — |
| 2002-06-20 | $24.20 | $24.20 | 910,200 | — | — |
| 2002-06-19 | $24.70 | $24.70 | 1,747,800 | — | — |
| 2002-06-18 | $26.87 | $26.87 | 1,546,200 | — | — |
| 2002-06-17 | $26.69 | $26.69 | 2,106,300 | — | — |
| 2002-06-14 | $23.26 | $23.26 | 1,995,700 | — | — |
| 2002-06-13 | $24.30 | $24.30 | 956,600 | — | — |
| 2002-06-12 | $23.31 | $23.31 | 1,276,700 | — | — |
| 2002-06-11 | $24.00 | $24.00 | 1,082,600 | — | — |
| 2002-06-10 | $25.06 | $25.06 | 721,500 | — | — |
| 2002-06-07 | $24.35 | $24.35 | 1,168,100 | — | — |
| 2002-06-06 | $24.74 | $24.74 | 1,041,100 | — | — |
| 2002-06-05 | $24.75 | $24.75 | 1,135,500 | — | — |
| 2002-06-04 | $24.95 | $24.95 | 1,853,800 | — | — |
| 2002-06-03 | $24.08 | $24.08 | 1,000,500 | — | — |
| 2002-05-31 | $23.88 | $23.88 | 1,905,300 | — | — |
| 2002-05-30 | $23.30 | $23.30 | 2,359,600 | — | — |
| 2002-05-29 | $22.15 | $22.15 | 825,000 | — | — |
| 2002-05-28 | $22.89 | $22.89 | 909,800 | — | — |
| 2002-05-24 | $24.04 | $24.04 | 368,100 | — | — |
| 2002-05-23 | $25.55 | $25.55 | 776,900 | — | — |
| 2002-05-22 | $25.70 | $25.70 | 924,600 | — | — |
| 2002-05-21 | $26.50 | $26.50 | 444,900 | — | — |
| 2002-05-20 | $26.52 | $26.52 | 609,100 | — | — |
| 2002-05-17 | $27.96 | $27.96 | 730,400 | — | — |
| 2002-05-16 | $27.62 | $27.62 | 456,000 | — | — |
| 2002-05-15 | $28.02 | $28.02 | 980,900 | — | — |
| 2002-05-14 | $27.45 | $27.45 | 1,278,200 | — | — |
| 2002-05-13 | $25.50 | $25.50 | 670,900 | — | — |
| 2002-05-10 | $25.05 | $25.05 | 655,900 | — | — |
| 2002-05-09 | $26.36 | $26.36 | 800,500 | — | — |
| 2002-05-08 | $27.69 | $27.69 | 2,363,900 | — | — |
| 2002-05-07 | $23.14 | $23.14 | 1,893,500 | — | — |
| 2002-05-06 | $24.50 | $24.50 | 1,215,400 | — | — |
| 2002-05-03 | $27.10 | $27.10 | 1,204,900 | — | — |
| 2002-05-02 | $28.47 | $28.47 | 833,800 | — | — |
| 2002-05-01 | $29.09 | $29.09 | 598,600 | — | — |
| 2002-04-30 | $29.56 | $29.56 | 774,300 | — | — |
| 2002-04-29 | $28.25 | $28.25 | 488,400 | — | — |
| 2002-04-26 | $28.81 | $28.81 | 751,400 | — | — |
| 2002-04-25 | $29.06 | $29.06 | 2,293,300 | — | — |
| 2002-04-24 | $30.15 | $30.15 | 1,431,800 | — | — |
| 2002-04-23 | $32.70 | $32.70 | 1,276,600 | — | — |
| 2002-04-22 | $35.66 | $35.66 | 495,400 | — | — |
| 2002-04-19 | $35.88 | $35.88 | 597,000 | — | — |
| 2002-04-18 | $36.32 | $36.32 | 380,900 | — | — |
| 2002-04-17 | $36.58 | $36.58 | 586,200 | — | — |
| 2002-04-16 | $36.60 | $36.60 | 1,277,800 | — | — |
| 2002-04-15 | $33.89 | $33.89 | 430,700 | — | — |
| 2002-04-12 | $32.00 | $32.00 | 558,500 | — | — |
| 2002-04-11 | $30.30 | $30.30 | 306,700 | — | — |
| 2002-04-10 | $31.92 | $31.92 | 508,500 | — | — |
| 2002-04-09 | $32.10 | $32.10 | 296,200 | — | — |
| 2002-04-08 | $34.08 | $34.08 | 489,100 | — | — |
| 2002-04-05 | $34.01 | $34.01 | 285,400 | — | — |
| 2002-04-04 | $34.94 | $34.94 | 367,900 | — | — |
| 2002-04-03 | $34.82 | $34.82 | 457,000 | — | — |
| 2002-04-02 | $34.86 | $34.86 | 395,000 | — | — |
| 2002-04-01 | $35.51 | $35.51 | 463,800 | — | — |
| 2002-03-28 | $35.33 | $35.33 | 493,700 | — | — |
| 2002-03-27 | $33.00 | $33.00 | 518,900 | — | — |
| 2002-03-26 | $34.07 | $34.07 | 247,500 | — | — |
| 2002-03-25 | $33.20 | $33.20 | 224,900 | — | — |
| 2002-03-22 | $33.94 | $33.94 | 529,700 | — | — |
| 2002-03-21 | $34.99 | $34.99 | 367,100 | — | — |
| 2002-03-20 | $33.25 | $33.25 | 536,300 | — | — |
| 2002-03-19 | $34.90 | $34.90 | 193,100 | — | — |
| 2002-03-18 | $35.00 | $35.00 | 422,100 | — | — |
| 2002-03-15 | $35.00 | $35.00 | 275,000 | — | — |
| 2002-03-14 | $34.74 | $34.74 | 303,400 | — | — |
| 2002-03-13 | $33.51 | $33.51 | 401,600 | — | — |
| 2002-03-12 | $35.07 | $35.07 | 397,500 | — | — |
| 2002-03-11 | $35.50 | $35.50 | 683,100 | — | — |
| 2002-03-08 | $35.89 | $35.89 | 1,170,000 | — | — |
| 2002-03-07 | $34.47 | $34.47 | 950,800 | — | — |
| 2002-03-06 | $36.01 | $36.01 | 676,100 | — | — |
| 2002-03-05 | $35.40 | $35.40 | 1,410,700 | — | — |
| 2002-03-04 | $34.08 | $34.08 | 1,569,800 | — | — |
| 2002-03-01 | $30.90 | $30.90 | 1,818,200 | — | — |
| 2002-02-28 | $26.02 | $26.02 | 757,900 | — | — |
| 2002-02-27 | $27.09 | $27.09 | 821,400 | — | — |
| 2002-02-26 | $25.54 | $25.54 | 564,400 | — | — |
| 2002-02-25 | $24.82 | $24.82 | 369,300 | — | — |
| 2002-02-22 | $23.54 | $23.54 | 541,800 | — | — |
| 2002-02-21 | $22.00 | $22.00 | 856,200 | — | — |
| 2002-02-20 | $23.17 | $23.17 | 1,033,300 | — | — |
| 2002-02-19 | $24.25 | $24.25 | 554,700 | — | — |
| 2002-02-15 | $26.50 | $26.50 | 495,700 | — | — |
| 2002-02-14 | $27.47 | $27.47 | 444,100 | — | — |
| 2002-02-13 | $29.84 | $29.84 | 324,900 | — | — |
| 2002-02-12 | $27.85 | $27.85 | 730,200 | — | — |
| 2002-02-11 | $27.05 | $27.05 | 452,800 | — | — |
| 2002-02-08 | $27.23 | $27.23 | 671,000 | — | — |
| 2002-02-07 | $24.25 | $24.25 | 760,700 | — | — |
| 2002-02-06 | $26.76 | $26.76 | 501,000 | — | — |
| 2002-02-05 | $28.50 | $28.50 | 663,700 | — | — |
| 2002-02-04 | $30.11 | $30.11 | 695,500 | — | — |
| 2002-02-01 | $30.51 | $30.51 | 400,700 | — | — |
| 2002-01-31 | $30.80 | $30.80 | 298,000 | — | — |
| 2002-01-30 | $30.79 | $30.79 | 642,700 | — | — |
| 2002-01-29 | $30.64 | $30.64 | 428,900 | — | — |
| 2002-01-28 | $30.45 | $30.45 | 296,800 | — | — |
| 2002-01-25 | $30.07 | $30.07 | 1,191,200 | — | — |
| 2002-01-24 | $31.69 | $31.69 | 907,600 | — | — |
| 2002-01-23 | $33.15 | $33.15 | 1,380,100 | — | — |
| 2002-01-22 | $29.80 | $29.80 | 629,300 | — | — |
| 2002-01-18 | $31.91 | $31.91 | 456,600 | — | — |
| 2002-01-17 | $32.68 | $32.68 | 627,000 | — | — |
| 2002-01-16 | $30.76 | $30.76 | 358,500 | — | — |
| 2002-01-15 | $32.83 | $32.83 | 406,700 | — | — |
| 2002-01-14 | $31.57 | $31.57 | 643,000 | — | — |
| 2002-01-11 | $32.95 | $32.95 | 469,700 | — | — |
| 2002-01-10 | $34.82 | $34.82 | 659,600 | — | — |
| 2002-01-09 | $37.56 | $37.56 | 369,200 | — | — |
| 2002-01-08 | $37.83 | $37.83 | 379,800 | — | — |
| 2002-01-07 | $37.90 | $37.90 | 622,300 | — | — |
| 2002-01-04 | $38.02 | $38.02 | 1,206,400 | — | — |
| 2002-01-03 | $36.50 | $36.50 | 1,274,600 | — | — |
| 2002-01-02 | $34.29 | $34.29 | 328,500 | — | — |