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
- 1997-01-28 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 | $21.77 | $25.06 | 10,474 | — | — |
| 2002-12-30 | $22.31 | $25.69 | 4,631 | — | — |
| 2002-12-27 | $22.49 | $25.90 | 4,190 | — | — |
| 2002-12-26 | $23.36 | $26.89 | 331 | — | — |
| 2002-12-24 | $23.17 | $26.68 | 2,756 | — | — |
| 2002-12-23 | $22.81 | $26.26 | 8,930 | — | — |
| 2002-12-20 | $23.67 | $27.25 | 9,923 | — | — |
| 2002-12-19 | $23.22 | $26.73 | 6,284 | — | — |
| 2002-12-18 | $22.90 | $26.37 | 882 | — | — |
| 2002-12-17 | $23.27 | $26.78 | 2,095 | — | — |
| 2002-12-16 | $23.40 | $26.94 | 4,520 | — | — |
| 2002-12-13 | $23.49 | $27.04 | 662 | — | — |
| 2002-12-12 | $23.63 | $27.20 | 1,544 | — | — |
| 2002-12-11 | $23.49 | $27.04 | 1,985 | — | — |
| 2002-12-10 | $23.16 | $26.66 | 1,654 | — | — |
| 2002-12-09 | $22.99 | $26.47 | 5,072 | — | — |
| 2002-12-06 | $23.58 | $27.15 | 882 | — | — |
| 2002-12-05 | $23.99 | $27.62 | 4,961 | — | — |
| 2002-12-04 | $24.40 | $28.09 | 13,010 | — | — |
| 2002-12-03 | $22.57 | $25.98 | 8,379 | — | — |
| 2002-12-02 | $23.13 | $26.63 | 14,884 | — | — |
| 2002-11-29 | $24.90 | $28.66 | 4,079 | — | — |
| 2002-11-27 | $24.94 | $28.72 | 11,576 | — | — |
| 2002-11-26 | $22.46 | $25.85 | 18,522 | — | — |
| 2002-11-25 | $23.84 | $27.44 | 5,182 | — | — |
| 2002-11-22 | $24.38 | $28.07 | 16,979 | — | — |
| 2002-11-21 | $25.61 | $29.48 | 7,938 | — | — |
| 2002-11-20 | $25.14 | $28.95 | 2,977 | — | — |
| 2002-11-19 | $24.61 | $28.34 | 5,579 | — | — |
| 2002-11-18 | $24.53 | $28.24 | 4,851 | — | — |
| 2002-11-15 | $24.65 | $28.38 | 4,730 | — | — |
| 2002-11-14 | $24.32 | $28.00 | 10,551 | — | — |
| 2002-11-13 | $23.67 | $27.24 | 22,800 | — | — |
| 2002-11-12 | $23.13 | $26.63 | 14,432 | — | — |
| 2002-11-11 | $23.09 | $26.58 | 1,455 | — | — |
| 2002-11-08 | $23.46 | $27.01 | 849 | — | — |
| 2002-11-07 | $23.90 | $27.52 | 728 | — | — |
| 2002-11-06 | $24.20 | $27.86 | 8,368 | — | — |
| 2002-11-05 | $23.75 | $27.34 | 1,091 | — | — |
| 2002-11-04 | $23.90 | $27.52 | 5,700 | — | — |
| 2002-11-01 | $23.91 | $27.53 | 6,185 | — | — |
| 2002-10-31 | $23.09 | $26.58 | 728 | — | — |
| 2002-10-30 | $23.09 | $26.58 | 5,700 | — | — |
| 2002-10-29 | $22.96 | $26.29 | 4,245 | — | — |
| 2002-10-28 | $23.46 | $26.85 | 728 | — | — |
| 2002-10-25 | $23.50 | $26.90 | 3,153 | — | — |
| 2002-10-24 | $22.76 | $26.05 | 5,215 | — | — |
| 2002-10-23 | $23.09 | $26.43 | 2,304 | — | — |
| 2002-10-22 | $22.51 | $25.77 | 2,668 | — | — |
| 2002-10-21 | $22.43 | $25.67 | 4,487 | — | — |
| 2002-10-18 | $22.14 | $25.34 | 9,459 | — | — |
| 2002-10-17 | $21.11 | $24.16 | 5,821 | — | — |
| 2002-10-16 | $20.24 | $23.17 | 7,398 | — | — |
| 2002-10-15 | $20.20 | $23.12 | 6,306 | — | — |
| 2002-10-14 | $19.58 | $22.41 | 1,819 | — | — |
| 2002-10-11 | $19.58 | $22.42 | 1,577 | — | — |
| 2002-10-10 | $19.25 | $22.04 | 7,640 | — | — |
| 2002-10-09 | $19.54 | $22.37 | 2,911 | — | — |
| 2002-10-08 | $21.27 | $24.35 | 1,698 | — | — |
| 2002-10-07 | $21.19 | $24.26 | 28,742 | — | — |
| 2002-10-04 | $22.80 | $26.10 | 485 | — | — |
| 2002-10-03 | $22.81 | $26.11 | 1,213 | — | — |
| 2002-10-02 | $22.63 | $25.91 | 1,698 | — | — |
| 2002-10-01 | $22.84 | $26.14 | 7,640 | — | — |
| 2002-09-30 | $22.76 | $26.05 | 5,094 | — | — |
| 2002-09-27 | $22.80 | $26.10 | 3,517 | — | — |
| 2002-09-26 | $23.50 | $26.90 | 1,819 | — | — |
| 2002-09-25 | $23.09 | $26.43 | 2,547 | — | — |
| 2002-09-24 | $22.84 | $26.14 | 7,519 | — | — |
| 2002-09-23 | $22.84 | $26.14 | 4,366 | — | — |
| 2002-09-20 | $23.50 | $26.90 | 40,142 | — | — |
| 2002-09-19 | $23.01 | $26.33 | 4,366 | — | — |
| 2002-09-18 | $23.91 | $27.37 | 728 | — | — |
| 2002-09-17 | $23.67 | $27.09 | 1,091 | — | — |
| 2002-09-16 | $23.91 | $27.37 | 728 | — | — |
| 2002-09-13 | $23.91 | $27.37 | 2,183 | — | — |
| 2002-09-12 | $23.57 | $26.98 | 1,577 | — | — |
| 2002-09-11 | $24.24 | $27.75 | 1,698 | — | — |
| 2002-09-10 | $24.04 | $27.51 | 2,911 | — | — |
| 2002-09-09 | $23.71 | $27.13 | 3,153 | — | — |
| 2002-09-06 | $24.04 | $27.51 | 3,032 | — | — |
| 2002-09-05 | $22.84 | $26.14 | 2,547 | — | — |
| 2002-09-04 | $23.50 | $26.90 | 2,062 | — | — |
| 2002-09-03 | $23.25 | $26.62 | 3,396 | — | — |
| 2002-08-30 | $24.49 | $28.03 | 29,470 | — | — |
| 2002-08-29 | $24.49 | $28.03 | 2,426 | — | — |
| 2002-08-28 | $24.08 | $27.56 | 20,617 | — | — |
| 2002-08-27 | $24.90 | $28.50 | 10,308 | — | — |
| 2002-08-26 | $25.07 | $28.69 | 5,821 | — | — |
| 2002-08-23 | $24.65 | $28.22 | 7,640 | — | — |
| 2002-08-22 | $25.07 | $28.69 | 16,251 | — | — |
| 2002-08-21 | $24.70 | $28.27 | 3,032 | — | — |
| 2002-08-20 | $24.42 | $27.96 | 10,672 | — | — |
| 2002-08-19 | $24.20 | $27.70 | 17,706 | — | — |
| 2002-08-16 | $23.50 | $26.90 | 2,668 | — | — |
| 2002-08-15 | $22.88 | $26.19 | 1,940 | — | — |
| 2002-08-14 | $22.55 | $25.81 | 1,940 | — | — |
| 2002-08-13 | $22.26 | $25.48 | 2,304 | — | — |
| 2002-08-12 | $22.10 | $25.29 | 1,940 | — | — |
| 2002-08-09 | $22.44 | $25.69 | 2,668 | — | — |
| 2002-08-08 | $22.66 | $25.94 | 41,719 | — | — |
| 2002-08-07 | $22.26 | $25.47 | 4,366 | — | — |
| 2002-08-06 | $22.02 | $25.20 | 4,851 | — | — |
| 2002-08-05 | $21.27 | $24.35 | 1,698 | — | — |
| 2002-08-02 | $21.70 | $24.84 | 3,153 | — | — |
| 2002-08-01 | $22.10 | $25.29 | 485 | — | — |
| 2002-07-31 | $22.02 | $25.20 | 4,487 | — | — |
| 2002-07-30 | $22.26 | $25.32 | 2,789 | — | — |
| 2002-07-29 | $22.14 | $25.19 | 11,885 | — | — |
| 2002-07-26 | $21.11 | $24.02 | 4,002 | — | — |
| 2002-07-25 | $20.85 | $23.72 | 7,883 | — | — |
| 2002-07-24 | $20.45 | $23.27 | 7,640 | — | — |
| 2002-07-23 | $19.95 | $22.70 | 23,406 | — | — |
| 2002-07-22 | $22.96 | $26.13 | 15,644 | — | — |
| 2002-07-19 | $23.42 | $26.65 | 9,096 | — | — |
| 2002-07-18 | $24.08 | $27.40 | 5,700 | — | — |
| 2002-07-17 | $24.39 | $27.75 | 21,708 | — | — |
| 2002-07-16 | $24.41 | $27.77 | 6,064 | — | — |
| 2002-07-15 | $24.45 | $27.82 | 19,647 | — | — |
| 2002-07-12 | $25.23 | $28.71 | 11,279 | — | — |
| 2002-07-11 | $25.69 | $29.23 | 21,587 | — | — |
| 2002-07-10 | $25.73 | $29.27 | 35,412 | — | — |
| 2002-07-09 | $26.21 | $29.83 | 13,462 | — | — |
| 2002-07-08 | $26.44 | $30.09 | 20,981 | — | — |
| 2002-07-05 | $25.69 | $29.23 | 5,579 | — | — |
| 2002-07-03 | $26.22 | $29.84 | 32,017 | — | — |
| 2002-07-02 | $26.24 | $29.85 | 38,444 | — | — |
| 2002-07-01 | $25.44 | $28.94 | 52,876 | — | — |
| 2002-06-28 | $24.90 | $28.33 | 218,659 | — | — |
| 2002-06-27 | $24.41 | $27.77 | 36,504 | — | — |
| 2002-06-26 | $24.15 | $27.48 | 18,919 | — | — |
| 2002-06-25 | $23.83 | $27.11 | 8,125 | — | — |
| 2002-06-24 | $23.67 | $26.93 | 18,676 | — | — |
| 2002-06-21 | $24.00 | $27.31 | 18,070 | — | — |
| 2002-06-20 | $23.76 | $27.04 | 8,125 | — | — |
| 2002-06-19 | $23.83 | $27.11 | 11,279 | — | — |
| 2002-06-18 | $23.94 | $27.24 | 20,010 | — | — |
| 2002-06-17 | $23.67 | $26.93 | 21,344 | — | — |
| 2002-06-14 | $23.09 | $26.27 | 7,762 | — | — |
| 2002-06-13 | $23.13 | $26.32 | 12,734 | — | — |
| 2002-06-12 | $22.88 | $26.04 | 6,549 | — | — |
| 2002-06-11 | $22.80 | $25.94 | 7,277 | — | — |
| 2002-06-10 | $22.48 | $25.58 | 1,334 | — | — |
| 2002-06-07 | $22.30 | $25.38 | 0 | — | — |
| 2002-06-06 | $22.30 | $25.38 | 3,760 | — | — |
| 2002-06-05 | $22.63 | $25.75 | 5,700 | — | — |
| 2002-06-04 | $22.96 | $26.13 | 4,002 | — | — |
| 2002-06-03 | $23.29 | $26.50 | 4,730 | — | — |
| 2002-05-31 | $23.67 | $26.93 | 8,004 | — | — |
| 2002-05-30 | $23.71 | $26.97 | 18,434 | — | — |
| 2002-05-29 | $23.38 | $26.60 | 6,549 | — | — |
| 2002-05-28 | $23.31 | $26.52 | 8,611 | — | — |
| 2002-05-24 | $23.03 | $26.20 | 1,940 | — | — |
| 2002-05-23 | $23.13 | $26.32 | 23,164 | — | — |
| 2002-05-22 | $23.05 | $26.22 | 8,853 | — | — |
| 2002-05-21 | $22.98 | $26.15 | 4,608 | — | — |
| 2002-05-20 | $22.69 | $25.82 | 3,517 | — | — |
| 2002-05-17 | $22.68 | $25.80 | 14,553 | — | — |
| 2002-05-16 | $22.59 | $25.71 | 13,219 | — | — |
| 2002-05-15 | $22.57 | $25.68 | 5,094 | — | — |
| 2002-05-14 | $22.39 | $25.47 | 2,062 | — | — |
| 2002-05-13 | $21.93 | $24.96 | 1,940 | — | — |
| 2002-05-10 | $21.85 | $24.86 | 3,760 | — | — |
| 2002-05-09 | $21.89 | $24.91 | 6,913 | — | — |
| 2002-05-08 | $21.93 | $24.96 | 6,064 | — | — |
| 2002-05-07 | $21.85 | $24.86 | 10,551 | — | — |
| 2002-05-06 | $21.97 | $25.00 | 5,094 | — | — |
| 2002-05-03 | $22.26 | $25.33 | 5,579 | — | — |
| 2002-05-02 | $22.59 | $25.71 | 6,791 | — | — |
| 2002-05-01 | $22.09 | $25.13 | 6,549 | — | — |
| 2002-04-30 | $22.15 | $25.05 | 2,547 | — | — |
| 2002-04-29 | $22.06 | $24.95 | 5,094 | — | — |
| 2002-04-26 | $21.93 | $24.81 | 17,949 | — | — |
| 2002-04-25 | $22.18 | $25.09 | 6,913 | — | — |
| 2002-04-24 | $22.02 | $24.90 | 12,855 | — | — |
| 2002-04-23 | $22.18 | $25.09 | 2,547 | — | — |
| 2002-04-22 | $22.12 | $25.02 | 1,091 | — | — |
| 2002-04-19 | $22.26 | $25.18 | 10,308 | — | — |
| 2002-04-18 | $22.47 | $25.41 | 5,579 | — | — |
| 2002-04-17 | $22.66 | $25.63 | 10,793 | — | — |
| 2002-04-16 | $22.59 | $25.54 | 4,972 | — | — |
| 2002-04-15 | $22.43 | $25.37 | 3,032 | — | — |
| 2002-04-12 | $22.30 | $25.23 | 6,549 | — | — |
| 2002-04-11 | $22.55 | $25.51 | 9,459 | — | — |
| 2002-04-10 | $22.27 | $25.19 | 33,957 | — | — |
| 2002-04-09 | $22.30 | $25.23 | 8,247 | — | — |
| 2002-04-08 | $22.25 | $25.16 | 7,034 | — | — |
| 2002-04-05 | $22.15 | $25.05 | 10,672 | — | — |
| 2002-04-04 | $21.36 | $24.16 | 17,100 | — | — |
| 2002-04-03 | $20.82 | $23.55 | 6,064 | — | — |
| 2002-04-02 | $20.61 | $23.32 | 5,336 | — | — |
| 2002-04-01 | $20.61 | $23.32 | 3,638 | — | — |
| 2002-03-28 | $20.70 | $23.41 | 16,372 | — | — |
| 2002-03-27 | $19.67 | $22.24 | 3,396 | — | — |
| 2002-03-26 | $19.38 | $21.92 | 8,125 | — | — |
| 2002-03-25 | $19.09 | $21.59 | 13,947 | — | — |
| 2002-03-22 | $19.09 | $21.59 | 1,940 | — | — |
| 2002-03-21 | $18.98 | $21.47 | 5,579 | — | — |
| 2002-03-20 | $19.17 | $21.68 | 3,517 | — | — |
| 2002-03-19 | $19.37 | $21.91 | 1,698 | — | — |
| 2002-03-18 | $19.17 | $21.68 | 1,940 | — | — |
| 2002-03-15 | $19.11 | $21.62 | 15,887 | — | — |
| 2002-03-14 | $19.09 | $21.59 | 13,219 | — | — |
| 2002-03-13 | $18.59 | $21.03 | 2,304 | — | — |
| 2002-03-12 | $18.76 | $21.22 | 5,336 | — | — |
| 2002-03-11 | $18.72 | $21.17 | 14,310 | — | — |
| 2002-03-08 | $18.43 | $20.84 | 2,426 | — | — |
| 2002-03-07 | $18.31 | $20.70 | 2,183 | — | — |
| 2002-03-06 | $18.35 | $20.75 | 2,668 | — | — |
| 2002-03-05 | $18.35 | $20.75 | 728 | — | — |
| 2002-03-04 | $18.47 | $20.89 | 5,700 | — | — |
| 2002-03-01 | $18.51 | $20.94 | 728 | — | — |
| 2002-02-28 | $18.47 | $20.89 | 42,446 | — | — |
| 2002-02-27 | $18.55 | $20.98 | 4,366 | — | — |
| 2002-02-26 | $18.07 | $20.44 | 2,426 | — | — |
| 2002-02-25 | $18.24 | $20.63 | 8,125 | — | — |
| 2002-02-22 | $18.14 | $20.52 | 17,464 | — | — |
| 2002-02-21 | $18.39 | $20.80 | 14,189 | — | — |
| 2002-02-20 | $18.07 | $20.43 | 243 | — | — |
| 2002-02-19 | $18.02 | $20.38 | 6,791 | — | — |
| 2002-02-15 | $18.14 | $20.52 | 11,521 | — | — |
| 2002-02-14 | $18.14 | $20.52 | 970 | — | — |
| 2002-02-13 | $18.18 | $20.56 | 13,825 | — | — |
| 2002-02-12 | $18.12 | $20.49 | 5,094 | — | — |
| 2002-02-11 | $18.06 | $20.42 | 2,062 | — | — |
| 2002-02-08 | $18.04 | $20.41 | 2,304 | — | — |
| 2002-02-07 | $18.14 | $20.52 | 2,911 | — | — |
| 2002-02-06 | $17.89 | $20.24 | 485 | — | — |
| 2002-02-05 | $17.81 | $20.14 | 243 | — | — |
| 2002-02-04 | $17.82 | $20.15 | 3,517 | — | — |
| 2002-02-01 | $17.81 | $20.14 | 970 | — | — |
| 2002-01-31 | $17.73 | $20.05 | 8,732 | — | — |
| 2002-01-30 | $17.73 | $20.05 | 9,945 | — | — |
| 2002-01-29 | $17.73 | $19.91 | 8,974 | — | — |
| 2002-01-28 | $17.83 | $20.02 | 5,336 | — | — |
| 2002-01-25 | $17.60 | $19.77 | 5,336 | — | — |
| 2002-01-24 | $17.41 | $19.56 | 121 | — | — |
| 2002-01-23 | $17.32 | $19.45 | 4,366 | — | — |
| 2002-01-22 | $17.27 | $19.40 | 849 | — | — |
| 2002-01-18 | $17.11 | $19.22 | 849 | — | — |
| 2002-01-17 | $16.90 | $18.99 | 5,457 | — | — |
| 2002-01-16 | $16.57 | $18.62 | 970 | — | — |
| 2002-01-15 | $16.50 | $18.53 | 1,940 | — | — |
| 2002-01-14 | $16.51 | $18.54 | 485 | — | — |
| 2002-01-11 | $16.57 | $18.62 | 1,213 | — | — |
| 2002-01-10 | $16.37 | $18.38 | 243 | — | — |
| 2002-01-09 | $16.33 | $18.34 | 1,577 | — | — |
| 2002-01-08 | $16.41 | $18.43 | 849 | — | — |
| 2002-01-07 | $16.49 | $18.52 | 4,608 | — | — |
| 2002-01-04 | $16.49 | $18.52 | 2,304 | — | — |
| 2002-01-03 | $16.16 | $18.15 | 1,698 | — | — |
| 2002-01-02 | $16.08 | $18.06 | 1,334 | — | — |