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
- 1997-06-04 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 | $30.00 | $30.00 | 26,183 | — | — |
| 2002-12-30 | $27.96 | $27.96 | 9,333 | — | — |
| 2002-12-27 | $29.70 | $29.70 | 6,917 | — | — |
| 2002-12-26 | $30.54 | $30.54 | 8,567 | — | — |
| 2002-12-24 | $31.14 | $31.14 | 11,200 | — | — |
| 2002-12-23 | $30.00 | $30.00 | 21,317 | — | — |
| 2002-12-20 | $30.48 | $30.48 | 31,550 | — | — |
| 2002-12-19 | $28.50 | $28.50 | 17,750 | — | — |
| 2002-12-18 | $29.64 | $29.64 | 12,933 | — | — |
| 2002-12-17 | $30.00 | $30.00 | 18,700 | — | — |
| 2002-12-16 | $28.62 | $28.62 | 8,383 | — | — |
| 2002-12-13 | $28.56 | $28.56 | 9,933 | — | — |
| 2002-12-12 | $30.06 | $30.06 | 17,617 | — | — |
| 2002-12-11 | $29.28 | $29.28 | 15,283 | — | — |
| 2002-12-10 | $28.62 | $28.62 | 40,433 | — | — |
| 2002-12-09 | $27.60 | $27.60 | 34,883 | — | — |
| 2002-12-06 | $32.28 | $32.28 | 21,283 | — | — |
| 2002-12-05 | $32.10 | $32.10 | 27,917 | — | — |
| 2002-12-04 | $32.16 | $32.16 | 5,717 | — | — |
| 2002-12-03 | $33.12 | $33.12 | 33,483 | — | — |
| 2002-12-02 | $33.54 | $33.54 | 18,517 | — | — |
| 2002-11-29 | $34.98 | $34.98 | 5,233 | — | — |
| 2002-11-27 | $36.00 | $36.00 | 45,600 | — | — |
| 2002-11-26 | $35.70 | $35.70 | 10,883 | — | — |
| 2002-11-25 | $36.54 | $36.54 | 27,100 | — | — |
| 2002-11-22 | $37.74 | $37.74 | 18,917 | — | — |
| 2002-11-21 | $38.34 | $38.34 | 60,883 | — | — |
| 2002-11-20 | $35.70 | $35.70 | 35,517 | — | — |
| 2002-11-19 | $32.28 | $32.28 | 22,300 | — | — |
| 2002-11-18 | $30.18 | $30.18 | 23,400 | — | — |
| 2002-11-15 | $27.60 | $27.60 | 12,517 | — | — |
| 2002-11-14 | $28.56 | $28.56 | 14,483 | — | — |
| 2002-11-13 | $29.58 | $29.58 | 12,250 | — | — |
| 2002-11-12 | $29.70 | $29.70 | 10,400 | — | — |
| 2002-11-11 | $30.30 | $30.30 | 8,533 | — | — |
| 2002-11-08 | $30.84 | $30.84 | 6,500 | — | — |
| 2002-11-07 | $30.72 | $30.72 | 22,500 | — | — |
| 2002-11-06 | $31.68 | $31.68 | 18,117 | — | — |
| 2002-11-05 | $31.44 | $31.44 | 17,183 | — | — |
| 2002-11-04 | $30.60 | $30.60 | 10,317 | — | — |
| 2002-11-01 | $31.50 | $31.50 | 7,917 | — | — |
| 2002-10-31 | $31.08 | $31.08 | 6,183 | — | — |
| 2002-10-30 | $31.08 | $31.08 | 11,917 | — | — |
| 2002-10-29 | $30.60 | $30.60 | 25,833 | — | — |
| 2002-10-28 | $32.34 | $32.34 | 19,400 | — | — |
| 2002-10-25 | $32.10 | $32.10 | 27,417 | — | — |
| 2002-10-24 | $29.82 | $29.82 | 21,833 | — | — |
| 2002-10-23 | $30.00 | $30.00 | 12,600 | — | — |
| 2002-10-22 | $28.56 | $28.56 | 9,450 | — | — |
| 2002-10-21 | $28.80 | $28.80 | 10,117 | — | — |
| 2002-10-18 | $28.44 | $28.44 | 9,517 | — | — |
| 2002-10-17 | $28.32 | $28.32 | 8,667 | — | — |
| 2002-10-16 | $28.80 | $28.80 | 6,350 | — | — |
| 2002-10-15 | $28.68 | $28.68 | 20,983 | — | — |
| 2002-10-14 | $29.34 | $29.34 | 6,050 | — | — |
| 2002-10-11 | $29.16 | $29.16 | 6,917 | — | — |
| 2002-10-10 | $29.88 | $29.88 | 14,033 | — | — |
| 2002-10-09 | $30.18 | $30.18 | 14,400 | — | — |
| 2002-10-08 | $31.80 | $31.80 | 12,783 | — | — |
| 2002-10-07 | $32.94 | $32.94 | 11,167 | — | — |
| 2002-10-04 | $32.82 | $32.82 | 7,717 | — | — |
| 2002-10-03 | $32.82 | $32.82 | 13,650 | — | — |
| 2002-10-02 | $32.22 | $32.22 | 18,133 | — | — |
| 2002-10-01 | $31.50 | $31.50 | 34,700 | — | — |
| 2002-09-30 | $31.74 | $31.74 | 20,883 | — | — |
| 2002-09-27 | $32.04 | $32.04 | 23,567 | — | — |
| 2002-09-26 | $31.08 | $31.08 | 19,850 | — | — |
| 2002-09-25 | $30.24 | $30.24 | 27,333 | — | — |
| 2002-09-24 | $26.88 | $26.88 | 18,733 | — | — |
| 2002-09-23 | $26.70 | $26.70 | 27,100 | — | — |
| 2002-09-20 | $27.30 | $27.30 | 27,900 | — | — |
| 2002-09-19 | $29.58 | $29.58 | 12,450 | — | — |
| 2002-09-18 | $30.00 | $30.00 | 20,150 | — | — |
| 2002-09-17 | $29.94 | $29.94 | 14,100 | — | — |
| 2002-09-16 | $30.30 | $30.30 | 16,300 | — | — |
| 2002-09-13 | $31.08 | $31.08 | 19,183 | — | — |
| 2002-09-12 | $29.22 | $29.22 | 36,600 | — | — |
| 2002-09-11 | $30.90 | $30.90 | 20,600 | — | — |
| 2002-09-10 | $29.76 | $29.76 | 16,817 | — | — |
| 2002-09-09 | $30.90 | $30.90 | 34,100 | — | — |
| 2002-09-06 | $29.94 | $29.94 | 32,533 | — | — |
| 2002-09-05 | $28.50 | $28.50 | 40,650 | — | — |
| 2002-09-04 | $25.98 | $25.98 | 26,800 | — | — |
| 2002-09-03 | $24.00 | $24.00 | 18,583 | — | — |
| 2002-08-30 | $23.82 | $23.82 | 16,633 | — | — |
| 2002-08-29 | $23.40 | $23.40 | 16,467 | — | — |
| 2002-08-28 | $23.40 | $23.40 | 18,633 | — | — |
| 2002-08-27 | $22.38 | $22.38 | 11,933 | — | — |
| 2002-08-26 | $22.20 | $22.20 | 12,850 | — | — |
| 2002-08-23 | $22.32 | $22.32 | 5,917 | — | — |
| 2002-08-22 | $21.24 | $21.24 | 9,233 | — | — |
| 2002-08-21 | $20.70 | $20.70 | 23,433 | — | — |
| 2002-08-20 | $21.12 | $21.12 | 13,267 | — | — |
| 2002-08-19 | $20.22 | $20.22 | 30,017 | — | — |
| 2002-08-16 | $20.34 | $20.34 | 27,233 | — | — |
| 2002-08-15 | $20.82 | $20.82 | 24,583 | — | — |
| 2002-08-14 | $20.76 | $20.76 | 38,733 | — | — |
| 2002-08-13 | $21.00 | $21.00 | 27,467 | — | — |
| 2002-08-12 | $21.24 | $21.24 | 4,650 | — | — |
| 2002-08-09 | $21.06 | $21.06 | 25,483 | — | — |
| 2002-08-08 | $20.28 | $20.28 | 17,250 | — | — |
| 2002-08-07 | $19.80 | $19.80 | 8,783 | — | — |
| 2002-08-06 | $19.50 | $19.50 | 10,750 | — | — |
| 2002-08-05 | $18.84 | $18.84 | 7,417 | — | — |
| 2002-08-02 | $19.32 | $19.32 | 16,567 | — | — |
| 2002-08-01 | $21.30 | $21.30 | 6,550 | — | — |
| 2002-07-31 | $22.20 | $22.20 | 11,800 | — | — |
| 2002-07-30 | $22.44 | $22.44 | 13,567 | — | — |
| 2002-07-29 | $22.20 | $22.20 | 21,417 | — | — |
| 2002-07-26 | $23.10 | $23.10 | 39,317 | — | — |
| 2002-07-25 | $22.62 | $22.62 | 59,967 | — | — |
| 2002-07-24 | $19.08 | $19.08 | 9,550 | — | — |
| 2002-07-23 | $18.60 | $18.60 | 19,067 | — | — |
| 2002-07-22 | $18.48 | $18.48 | 14,950 | — | — |
| 2002-07-19 | $19.08 | $19.08 | 67,250 | — | — |
| 2002-07-18 | $19.08 | $19.08 | 10,783 | — | — |
| 2002-07-17 | $18.00 | $18.00 | 47,000 | — | — |
| 2002-07-16 | $16.26 | $16.26 | 18,800 | — | — |
| 2002-07-15 | $17.88 | $17.88 | 34,867 | — | — |
| 2002-07-12 | $16.92 | $16.92 | 25,150 | — | — |
| 2002-07-11 | $17.70 | $17.70 | 35,917 | — | — |
| 2002-07-10 | $18.00 | $18.00 | 13,800 | — | — |
| 2002-07-09 | $18.12 | $18.12 | 27,450 | — | — |
| 2002-07-08 | $17.64 | $17.64 | 20,617 | — | — |
| 2002-07-05 | $18.36 | $18.36 | 12,767 | — | — |
| 2002-07-03 | $16.44 | $16.44 | 19,633 | — | — |
| 2002-07-02 | $16.86 | $16.86 | 27,050 | — | — |
| 2002-07-01 | $17.46 | $17.46 | 26,800 | — | — |
| 2002-06-28 | $17.64 | $17.64 | 178,583 | — | — |
| 2002-06-27 | $19.50 | $19.50 | 17,800 | — | — |
| 2002-06-26 | $18.72 | $18.72 | 15,433 | — | — |
| 2002-06-25 | $18.60 | $18.60 | 35,517 | — | — |
| 2002-06-24 | $21.12 | $21.12 | 22,900 | — | — |
| 2002-06-21 | $22.08 | $22.08 | 19,000 | — | — |
| 2002-06-20 | $22.50 | $22.50 | 43,567 | — | — |
| 2002-06-19 | $22.26 | $22.26 | 64,317 | — | — |
| 2002-06-18 | $23.88 | $23.88 | 44,867 | — | — |
| 2002-06-17 | $21.00 | $21.00 | 53,433 | — | — |
| 2002-06-14 | $18.18 | $18.18 | 69,400 | — | — |
| 2002-06-13 | $16.14 | $16.14 | 61,417 | — | — |
| 2002-06-12 | $16.50 | $16.50 | 50,900 | — | — |
| 2002-06-11 | $18.12 | $18.12 | 40,067 | — | — |
| 2002-06-10 | $19.98 | $19.98 | 19,567 | — | — |
| 2002-06-07 | $21.72 | $21.72 | 53,350 | — | — |
| 2002-06-06 | $21.96 | $21.96 | 43,217 | — | — |
| 2002-06-05 | $23.64 | $23.64 | 29,750 | — | — |
| 2002-06-04 | $24.30 | $24.30 | 59,150 | — | — |
| 2002-06-03 | $25.80 | $25.80 | 27,317 | — | — |
| 2002-05-31 | $29.10 | $29.10 | 27,750 | — | — |
| 2002-05-30 | $26.94 | $26.94 | 41,800 | — | — |
| 2002-05-29 | $27.66 | $27.66 | 50,633 | — | — |
| 2002-05-28 | $30.54 | $30.54 | 42,133 | — | — |
| 2002-05-24 | $35.40 | $35.40 | 16,183 | — | — |
| 2002-05-23 | $35.88 | $35.88 | 41,533 | — | — |
| 2002-05-22 | $35.76 | $35.76 | 12,950 | — | — |
| 2002-05-21 | $37.08 | $37.08 | 21,033 | — | — |
| 2002-05-20 | $39.48 | $39.48 | 9,567 | — | — |
| 2002-05-17 | $39.36 | $39.36 | 21,867 | — | — |
| 2002-05-16 | $38.34 | $38.34 | 26,650 | — | — |
| 2002-05-15 | $39.90 | $39.90 | 44,883 | — | — |
| 2002-05-14 | $39.18 | $39.18 | 60,833 | — | — |
| 2002-05-13 | $35.94 | $35.94 | 35,267 | — | — |
| 2002-05-10 | $35.16 | $35.16 | 78,467 | — | — |
| 2002-05-09 | $34.92 | $34.92 | 42,133 | — | — |
| 2002-05-08 | $37.44 | $37.44 | 38,500 | — | — |
| 2002-05-07 | $39.60 | $39.60 | 35,783 | — | — |
| 2002-05-06 | $43.26 | $43.26 | 16,217 | — | — |
| 2002-05-03 | $44.70 | $44.70 | 20,017 | — | — |
| 2002-05-02 | $44.58 | $44.58 | 15,833 | — | — |
| 2002-05-01 | $45.24 | $45.24 | 89,883 | — | — |
| 2002-04-30 | $43.20 | $43.20 | 38,517 | — | — |
| 2002-04-29 | $40.74 | $40.74 | 21,833 | — | — |
| 2002-04-26 | $42.30 | $42.30 | 15,333 | — | — |
| 2002-04-25 | $44.28 | $44.28 | 17,117 | — | — |
| 2002-04-24 | $43.20 | $43.20 | 27,367 | — | — |
| 2002-04-23 | $42.90 | $42.90 | 23,167 | — | — |
| 2002-04-22 | $43.14 | $43.14 | 20,550 | — | — |
| 2002-04-19 | $44.22 | $44.22 | 12,417 | — | — |
| 2002-04-18 | $44.04 | $44.04 | 34,967 | — | — |
| 2002-04-17 | $46.02 | $46.02 | 20,900 | — | — |
| 2002-04-16 | $47.40 | $47.40 | 20,733 | — | — |
| 2002-04-15 | $46.50 | $46.50 | 7,850 | — | — |
| 2002-04-12 | $46.74 | $46.74 | 22,683 | — | — |
| 2002-04-11 | $46.32 | $46.32 | 33,950 | — | — |
| 2002-04-10 | $43.80 | $43.80 | 10,667 | — | — |
| 2002-04-09 | $42.60 | $42.60 | 25,600 | — | — |
| 2002-04-08 | $42.90 | $42.90 | 23,100 | — | — |
| 2002-04-05 | $41.88 | $41.88 | 35,833 | — | — |
| 2002-04-04 | $45.30 | $45.30 | 39,250 | — | — |
| 2002-04-03 | $46.14 | $46.14 | 33,900 | — | — |
| 2002-04-02 | $45.00 | $45.00 | 33,300 | — | — |
| 2002-04-01 | $47.70 | $47.70 | 24,133 | — | — |
| 2002-03-28 | $48.72 | $48.72 | 32,367 | — | — |
| 2002-03-27 | $49.50 | $49.50 | 59,117 | — | — |
| 2002-03-26 | $48.24 | $48.24 | 102,600 | — | — |
| 2002-03-25 | $50.16 | $50.16 | 43,933 | — | — |
| 2002-03-22 | $53.40 | $53.40 | 79,400 | — | — |
| 2002-03-21 | $55.50 | $55.50 | 52,100 | — | — |
| 2002-03-20 | $58.26 | $58.26 | 20,917 | — | — |
| 2002-03-19 | $60.30 | $60.30 | 30,367 | — | — |
| 2002-03-18 | $63.90 | $63.90 | 27,700 | — | — |
| 2002-03-15 | $66.00 | $66.00 | 28,967 | — | — |
| 2002-03-14 | $65.94 | $65.94 | 30,183 | — | — |
| 2002-03-13 | $66.60 | $66.60 | 36,683 | — | — |
| 2002-03-12 | $63.24 | $63.24 | 20,167 | — | — |
| 2002-03-11 | $60.84 | $60.84 | 16,150 | — | — |
| 2002-03-08 | $61.02 | $61.02 | 28,300 | — | — |
| 2002-03-07 | $59.94 | $59.94 | 9,100 | — | — |
| 2002-03-06 | $60.60 | $60.60 | 21,500 | — | — |
| 2002-03-05 | $57.24 | $57.24 | 20,733 | — | — |
| 2002-03-04 | $61.20 | $61.20 | 27,433 | — | — |
| 2002-03-01 | $59.34 | $59.34 | 29,783 | — | — |
| 2002-02-28 | $55.62 | $55.62 | 17,117 | — | — |
| 2002-02-27 | $57.42 | $57.42 | 22,333 | — | — |
| 2002-02-26 | $59.34 | $59.34 | 20,217 | — | — |
| 2002-02-25 | $57.84 | $57.84 | 24,867 | — | — |
| 2002-02-22 | $57.90 | $57.90 | 24,000 | — | — |
| 2002-02-21 | $59.04 | $59.04 | 11,100 | — | — |
| 2002-02-20 | $60.18 | $60.18 | 26,500 | — | — |
| 2002-02-19 | $58.98 | $58.98 | 41,450 | — | — |
| 2002-02-15 | $67.32 | $67.32 | 28,567 | — | — |
| 2002-02-14 | $66.66 | $66.66 | 26,133 | — | — |
| 2002-02-13 | $71.70 | $71.70 | 31,300 | — | — |
| 2002-02-12 | $68.34 | $68.34 | 26,283 | — | — |
| 2002-02-11 | $63.00 | $63.00 | 13,267 | — | — |
| 2002-02-08 | $63.00 | $63.00 | 27,833 | — | — |
| 2002-02-07 | $58.50 | $58.50 | 24,183 | — | — |
| 2002-02-06 | $60.06 | $60.06 | 24,417 | — | — |
| 2002-02-05 | $61.62 | $61.62 | 24,967 | — | — |
| 2002-02-04 | $61.80 | $61.80 | 17,750 | — | — |
| 2002-02-01 | $70.20 | $70.20 | 18,433 | — | — |
| 2002-01-31 | $70.26 | $70.26 | 32,783 | — | — |
| 2002-01-30 | $65.88 | $65.88 | 65,883 | — | — |
| 2002-01-29 | $61.80 | $61.80 | 19,550 | — | — |
| 2002-01-28 | $66.00 | $66.00 | 38,267 | — | — |
| 2002-01-25 | $63.60 | $63.60 | 76,867 | — | — |
| 2002-01-24 | $68.10 | $68.10 | 37,517 | — | — |
| 2002-01-23 | $72.96 | $72.96 | 57,333 | — | — |
| 2002-01-22 | $71.40 | $71.40 | 74,500 | — | — |
| 2002-01-18 | $77.82 | $77.82 | 55,433 | — | — |
| 2002-01-17 | $74.70 | $74.70 | 20,117 | — | — |
| 2002-01-16 | $73.26 | $73.26 | 50,517 | — | — |
| 2002-01-15 | $72.00 | $72.00 | 49,400 | — | — |
| 2002-01-14 | $72.42 | $72.42 | 29,283 | — | — |
| 2002-01-11 | $70.98 | $70.98 | 19,983 | — | — |
| 2002-01-10 | $69.90 | $69.90 | 51,717 | — | — |
| 2002-01-09 | $68.40 | $68.40 | 45,800 | — | — |
| 2002-01-08 | $67.20 | $67.20 | 18,750 | — | — |
| 2002-01-07 | $64.32 | $64.32 | 23,967 | — | — |
| 2002-01-04 | $65.94 | $65.94 | 26,050 | — | — |
| 2002-01-03 | $67.32 | $67.32 | 39,217 | — | — |
| 2002-01-02 | $66.24 | $66.24 | 26,050 | — | — |