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
- 1980-03-17 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 | $23.80 | $38.23 | 113,400 | — | — |
| 2002-12-30 | $23.53 | $37.80 | 37,900 | — | — |
| 2002-12-27 | $23.33 | $37.48 | 31,500 | — | — |
| 2002-12-26 | $23.77 | $38.19 | 46,100 | — | — |
| 2002-12-24 | $23.58 | $37.88 | 36,200 | — | — |
| 2002-12-23 | $23.67 | $38.03 | 78,300 | — | — |
| 2002-12-20 | $23.75 | $38.15 | 63,700 | — | — |
| 2002-12-19 | $23.38 | $37.56 | 119,800 | — | — |
| 2002-12-18 | $23.11 | $37.13 | 154,100 | — | — |
| 2002-12-17 | $23.26 | $37.37 | 45,400 | — | — |
| 2002-12-16 | $23.30 | $37.43 | 75,800 | — | — |
| 2002-12-13 | $23.18 | $37.24 | 25,400 | — | — |
| 2002-12-12 | $23.14 | $37.17 | 71,700 | — | — |
| 2002-12-11 | $23.33 | $37.48 | 111,900 | — | — |
| 2002-12-10 | $23.24 | $37.33 | 112,300 | — | — |
| 2002-12-09 | $22.89 | $36.77 | 70,400 | — | — |
| 2002-12-06 | $23.04 | $37.01 | 57,700 | — | — |
| 2002-12-05 | $23.00 | $36.95 | 161,700 | — | — |
| 2002-12-04 | $23.00 | $36.95 | 109,000 | — | — |
| 2002-12-03 | $23.01 | $36.97 | 297,800 | — | — |
| 2002-12-02 | $23.32 | $37.46 | 94,000 | — | — |
| 2002-11-29 | $22.97 | $36.90 | 19,700 | — | — |
| 2002-11-27 | $23.29 | $37.41 | 59,800 | — | — |
| 2002-11-26 | $22.80 | $36.63 | 111,400 | — | — |
| 2002-11-25 | $22.92 | $36.56 | 153,200 | — | — |
| 2002-11-22 | $23.09 | $36.83 | 113,800 | — | — |
| 2002-11-21 | $23.23 | $37.05 | 95,000 | — | — |
| 2002-11-20 | $23.04 | $36.75 | 215,300 | — | — |
| 2002-11-19 | $22.64 | $36.11 | 147,000 | — | — |
| 2002-11-18 | $22.54 | $35.95 | 113,100 | — | — |
| 2002-11-15 | $22.67 | $36.16 | 140,600 | — | — |
| 2002-11-14 | $22.53 | $35.93 | 86,700 | — | — |
| 2002-11-13 | $21.99 | $35.07 | 217,400 | — | — |
| 2002-11-12 | $21.66 | $34.55 | 178,600 | — | — |
| 2002-11-11 | $21.40 | $34.13 | 137,400 | — | — |
| 2002-11-08 | $21.96 | $35.02 | 116,200 | — | — |
| 2002-11-07 | $21.40 | $34.13 | 226,100 | — | — |
| 2002-11-06 | $21.85 | $34.85 | 153,300 | — | — |
| 2002-11-05 | $22.15 | $35.33 | 256,700 | — | — |
| 2002-11-04 | $22.81 | $36.38 | 229,400 | — | — |
| 2002-11-01 | $23.35 | $37.24 | 82,900 | — | — |
| 2002-10-31 | $22.61 | $36.06 | 207,300 | — | — |
| 2002-10-30 | $21.72 | $34.64 | 153,300 | — | — |
| 2002-10-29 | $21.81 | $34.79 | 172,700 | — | — |
| 2002-10-28 | $22.43 | $35.77 | 91,800 | — | — |
| 2002-10-25 | $22.85 | $36.44 | 91,700 | — | — |
| 2002-10-24 | $22.55 | $35.97 | 116,200 | — | — |
| 2002-10-23 | $22.78 | $36.33 | 48,700 | — | — |
| 2002-10-22 | $22.69 | $36.19 | 110,500 | — | — |
| 2002-10-21 | $23.76 | $37.90 | 46,600 | — | — |
| 2002-10-18 | $23.60 | $37.64 | 69,000 | — | — |
| 2002-10-17 | $24.30 | $38.76 | 64,500 | — | — |
| 2002-10-16 | $23.37 | $37.27 | 70,200 | — | — |
| 2002-10-15 | $23.54 | $37.54 | 123,200 | — | — |
| 2002-10-14 | $22.52 | $35.92 | 42,700 | — | — |
| 2002-10-11 | $22.20 | $35.41 | 41,100 | — | — |
| 2002-10-10 | $21.55 | $34.37 | 76,400 | — | — |
| 2002-10-09 | $20.49 | $32.68 | 146,900 | — | — |
| 2002-10-08 | $21.62 | $34.48 | 34,000 | — | — |
| 2002-10-07 | $21.09 | $33.64 | 95,600 | — | — |
| 2002-10-04 | $21.17 | $33.76 | 113,600 | — | — |
| 2002-10-03 | $22.12 | $35.28 | 88,400 | — | — |
| 2002-10-02 | $22.61 | $36.06 | 104,100 | — | — |
| 2002-10-01 | $23.46 | $37.42 | 107,500 | — | — |
| 2002-09-30 | $22.80 | $36.36 | 62,500 | — | — |
| 2002-09-27 | $22.75 | $36.28 | 65,700 | — | — |
| 2002-09-26 | $22.76 | $36.30 | 106,400 | — | — |
| 2002-09-25 | $22.46 | $35.82 | 63,100 | — | — |
| 2002-09-24 | $21.91 | $34.94 | 70,700 | — | — |
| 2002-09-23 | $21.77 | $34.72 | 135,700 | — | — |
| 2002-09-20 | $22.37 | $35.68 | 75,800 | — | — |
| 2002-09-19 | $22.31 | $35.58 | 53,100 | — | — |
| 2002-09-18 | $22.86 | $36.46 | 115,200 | — | — |
| 2002-09-17 | $23.58 | $37.61 | 36,000 | — | — |
| 2002-09-16 | $23.74 | $37.86 | 61,100 | — | — |
| 2002-09-13 | $23.90 | $38.12 | 46,000 | — | — |
| 2002-09-12 | $23.89 | $38.10 | 80,000 | — | — |
| 2002-09-11 | $24.56 | $39.17 | 17,000 | — | — |
| 2002-09-10 | $24.79 | $39.54 | 27,600 | — | — |
| 2002-09-09 | $25.04 | $39.94 | 46,200 | — | — |
| 2002-09-06 | $25.15 | $40.11 | 78,100 | — | — |
| 2002-09-05 | $25.07 | $39.98 | 72,600 | — | — |
| 2002-09-04 | $25.04 | $39.94 | 57,200 | — | — |
| 2002-09-03 | $24.72 | $39.43 | 89,800 | — | — |
| 2002-08-30 | $24.83 | $39.60 | 37,200 | — | — |
| 2002-08-29 | $24.53 | $39.12 | 70,100 | — | — |
| 2002-08-28 | $24.61 | $39.25 | 38,700 | — | — |
| 2002-08-27 | $25.08 | $39.76 | 79,600 | — | — |
| 2002-08-26 | $25.34 | $40.17 | 35,100 | — | — |
| 2002-08-23 | $25.23 | $40.00 | 36,800 | — | — |
| 2002-08-22 | $25.73 | $40.79 | 36,600 | — | — |
| 2002-08-21 | $25.86 | $41.00 | 99,900 | — | — |
| 2002-08-20 | $25.28 | $40.08 | 94,700 | — | — |
| 2002-08-19 | $25.41 | $40.28 | 56,700 | — | — |
| 2002-08-16 | $25.20 | $39.95 | 76,600 | — | — |
| 2002-08-15 | $25.49 | $40.41 | 24,300 | — | — |
| 2002-08-14 | $25.20 | $39.95 | 77,200 | — | — |
| 2002-08-13 | $24.43 | $38.73 | 64,600 | — | — |
| 2002-08-12 | $25.05 | $39.71 | 45,400 | — | — |
| 2002-08-09 | $25.00 | $39.63 | 67,700 | — | — |
| 2002-08-08 | $25.11 | $39.81 | 61,100 | — | — |
| 2002-08-07 | $24.70 | $39.16 | 25,200 | — | — |
| 2002-08-06 | $24.84 | $39.38 | 57,300 | — | — |
| 2002-08-05 | $24.11 | $38.22 | 35,000 | — | — |
| 2002-08-02 | $24.59 | $38.98 | 44,900 | — | — |
| 2002-08-01 | $25.08 | $39.76 | 95,000 | — | — |
| 2002-07-31 | $25.66 | $40.68 | 57,200 | — | — |
| 2002-07-30 | $25.11 | $39.81 | 213,400 | — | — |
| 2002-07-29 | $24.87 | $39.43 | 59,800 | — | — |
| 2002-07-26 | $23.94 | $37.95 | 44,600 | — | — |
| 2002-07-25 | $23.61 | $37.43 | 44,800 | — | — |
| 2002-07-24 | $23.50 | $37.26 | 93,800 | — | — |
| 2002-07-23 | $22.36 | $35.45 | 80,200 | — | — |
| 2002-07-22 | $23.39 | $37.08 | 60,300 | — | — |
| 2002-07-19 | $23.55 | $37.34 | 52,300 | — | — |
| 2002-07-18 | $24.11 | $38.22 | 53,800 | — | — |
| 2002-07-17 | $24.40 | $38.68 | 64,400 | — | — |
| 2002-07-16 | $24.45 | $38.76 | 240,000 | — | — |
| 2002-07-15 | $23.70 | $37.57 | 188,700 | — | — |
| 2002-07-12 | $24.21 | $38.38 | 88,100 | — | — |
| 2002-07-11 | $24.37 | $38.64 | 118,300 | — | — |
| 2002-07-10 | $25.29 | $40.09 | 163,400 | — | — |
| 2002-07-09 | $25.49 | $40.41 | 37,700 | — | — |
| 2002-07-08 | $25.81 | $40.92 | 29,700 | — | — |
| 2002-07-05 | $25.58 | $40.55 | 10,300 | — | — |
| 2002-07-03 | $25.14 | $39.86 | 69,400 | — | — |
| 2002-07-02 | $25.58 | $40.55 | 65,700 | — | — |
| 2002-07-01 | $25.61 | $40.60 | 83,000 | — | — |
| 2002-06-28 | $25.55 | $40.51 | 144,200 | — | — |
| 2002-06-27 | $26.19 | $41.52 | 129,700 | — | — |
| 2002-06-26 | $25.87 | $41.01 | 99,000 | — | — |
| 2002-06-25 | $25.55 | $40.51 | 49,500 | — | — |
| 2002-06-24 | $25.84 | $40.97 | 36,700 | — | — |
| 2002-06-21 | $25.73 | $40.79 | 30,800 | — | — |
| 2002-06-20 | $25.86 | $41.00 | 23,100 | — | — |
| 2002-06-19 | $26.00 | $41.22 | 43,700 | — | — |
| 2002-06-18 | $26.13 | $41.43 | 44,200 | — | — |
| 2002-06-17 | $26.10 | $41.38 | 274,500 | — | — |
| 2002-06-14 | $25.37 | $40.22 | 74,700 | — | — |
| 2002-06-13 | $25.29 | $40.09 | 28,100 | — | — |
| 2002-06-12 | $25.44 | $40.33 | 62,000 | — | — |
| 2002-06-11 | $25.32 | $40.14 | 129,300 | — | — |
| 2002-06-10 | $25.41 | $40.28 | 83,200 | — | — |
| 2002-06-07 | $25.49 | $40.41 | 41,200 | — | — |
| 2002-06-06 | $25.40 | $40.27 | 24,000 | — | — |
| 2002-06-05 | $25.81 | $40.92 | 16,300 | — | — |
| 2002-06-04 | $25.62 | $40.62 | 51,600 | — | — |
| 2002-06-03 | $25.79 | $40.89 | 34,700 | — | — |
| 2002-05-31 | $25.42 | $40.30 | 59,100 | — | — |
| 2002-05-30 | $26.10 | $41.38 | 71,500 | — | — |
| 2002-05-29 | $25.95 | $41.14 | 36,200 | — | — |
| 2002-05-28 | $25.87 | $40.78 | 45,000 | — | — |
| 2002-05-24 | $25.92 | $40.85 | 33,800 | — | — |
| 2002-05-23 | $25.99 | $40.97 | 40,400 | — | — |
| 2002-05-22 | $26.07 | $41.09 | 85,600 | — | — |
| 2002-05-21 | $26.09 | $41.12 | 47,400 | — | — |
| 2002-05-20 | $26.21 | $41.31 | 87,400 | — | — |
| 2002-05-17 | $26.80 | $42.24 | 24,500 | — | — |
| 2002-05-16 | $26.90 | $42.40 | 54,400 | — | — |
| 2002-05-15 | $26.76 | $42.18 | 83,900 | — | — |
| 2002-05-14 | $26.90 | $42.40 | 78,800 | — | — |
| 2002-05-13 | $26.44 | $41.67 | 78,400 | — | — |
| 2002-05-10 | $26.28 | $41.42 | 180,600 | — | — |
| 2002-05-09 | $26.34 | $41.52 | 167,200 | — | — |
| 2002-05-08 | $26.40 | $41.61 | 116,400 | — | — |
| 2002-05-07 | $26.11 | $41.15 | 154,700 | — | — |
| 2002-05-06 | $25.94 | $40.89 | 87,000 | — | — |
| 2002-05-03 | $26.00 | $40.98 | 52,300 | — | — |
| 2002-05-02 | $25.82 | $40.70 | 80,300 | — | — |
| 2002-05-01 | $25.73 | $40.56 | 52,800 | — | — |
| 2002-04-30 | $25.77 | $40.62 | 113,200 | — | — |
| 2002-04-29 | $25.48 | $40.16 | 57,700 | — | — |
| 2002-04-26 | $25.50 | $40.19 | 68,800 | — | — |
| 2002-04-25 | $25.02 | $39.44 | 109,500 | — | — |
| 2002-04-24 | $25.39 | $40.02 | 33,300 | — | — |
| 2002-04-23 | $25.60 | $40.35 | 67,000 | — | — |
| 2002-04-22 | $25.31 | $39.89 | 36,800 | — | — |
| 2002-04-19 | $25.41 | $40.05 | 29,800 | — | — |
| 2002-04-18 | $25.57 | $40.30 | 132,000 | — | — |
| 2002-04-17 | $25.47 | $40.15 | 55,900 | — | — |
| 2002-04-16 | $26.10 | $41.14 | 48,800 | — | — |
| 2002-04-15 | $25.80 | $40.67 | 64,700 | — | — |
| 2002-04-12 | $25.90 | $40.82 | 79,000 | — | — |
| 2002-04-11 | $25.51 | $40.21 | 84,300 | — | — |
| 2002-04-10 | $25.95 | $40.90 | 175,300 | — | — |
| 2002-04-09 | $25.65 | $40.43 | 92,700 | — | — |
| 2002-04-08 | $24.99 | $39.39 | 36,500 | — | — |
| 2002-04-05 | $24.90 | $39.25 | 56,200 | — | — |
| 2002-04-04 | $25.05 | $39.48 | 82,300 | — | — |
| 2002-04-03 | $25.00 | $39.40 | 83,400 | — | — |
| 2002-04-02 | $25.27 | $39.83 | 78,700 | — | — |
| 2002-04-01 | $25.09 | $39.55 | 50,300 | — | — |
| 2002-03-28 | $25.26 | $39.81 | 92,200 | — | — |
| 2002-03-27 | $25.37 | $39.99 | 65,100 | — | — |
| 2002-03-26 | $25.09 | $39.55 | 99,200 | — | — |
| 2002-03-25 | $25.08 | $39.53 | 110,200 | — | — |
| 2002-03-22 | $24.66 | $38.87 | 71,500 | — | — |
| 2002-03-21 | $24.38 | $38.43 | 126,300 | — | — |
| 2002-03-20 | $24.90 | $39.25 | 29,500 | — | — |
| 2002-03-19 | $24.97 | $39.36 | 27,800 | — | — |
| 2002-03-18 | $25.10 | $39.56 | 105,700 | — | — |
| 2002-03-15 | $25.10 | $39.56 | 56,500 | — | — |
| 2002-03-14 | $25.23 | $39.77 | 96,300 | — | — |
| 2002-03-13 | $25.09 | $39.55 | 69,200 | — | — |
| 2002-03-12 | $25.04 | $39.47 | 278,200 | — | — |
| 2002-03-11 | $25.13 | $39.61 | 128,500 | — | — |
| 2002-03-08 | $25.00 | $39.40 | 47,400 | — | — |
| 2002-03-07 | $25.03 | $39.45 | 182,000 | — | — |
| 2002-03-06 | $24.74 | $38.99 | 99,600 | — | — |
| 2002-03-05 | $24.65 | $38.85 | 107,600 | — | — |
| 2002-03-04 | $24.60 | $38.77 | 60,000 | — | — |
| 2002-03-01 | $24.48 | $38.58 | 51,100 | — | — |
| 2002-02-28 | $24.42 | $38.49 | 20,200 | — | — |
| 2002-02-27 | $24.60 | $38.77 | 33,300 | — | — |
| 2002-02-26 | $24.46 | $38.32 | 48,100 | — | — |
| 2002-02-25 | $24.43 | $38.27 | 46,700 | — | — |
| 2002-02-22 | $24.34 | $38.13 | 33,700 | — | — |
| 2002-02-21 | $24.20 | $37.91 | 39,000 | — | — |
| 2002-02-20 | $24.32 | $38.10 | 35,400 | — | — |
| 2002-02-19 | $24.26 | $38.00 | 29,700 | — | — |
| 2002-02-15 | $24.28 | $38.04 | 44,300 | — | — |
| 2002-02-14 | $24.32 | $38.10 | 83,600 | — | — |
| 2002-02-13 | $24.38 | $38.19 | 219,800 | — | — |
| 2002-02-12 | $24.20 | $37.91 | 181,900 | — | — |
| 2002-02-11 | $24.25 | $37.99 | 45,700 | — | — |
| 2002-02-08 | $24.40 | $38.22 | 44,200 | — | — |
| 2002-02-07 | $24.08 | $37.72 | 68,100 | — | — |
| 2002-02-06 | $24.05 | $37.67 | 94,400 | — | — |
| 2002-02-05 | $24.07 | $37.71 | 33,300 | — | — |
| 2002-02-04 | $24.16 | $37.85 | 45,300 | — | — |
| 2002-02-01 | $24.52 | $38.41 | 64,500 | — | — |
| 2002-01-31 | $24.35 | $38.14 | 152,000 | — | — |
| 2002-01-30 | $24.20 | $37.91 | 136,900 | — | — |
| 2002-01-29 | $23.89 | $37.42 | 92,800 | — | — |
| 2002-01-28 | $23.97 | $37.55 | 62,300 | — | — |
| 2002-01-25 | $24.10 | $37.75 | 241,600 | — | — |
| 2002-01-24 | $23.97 | $37.55 | 49,700 | — | — |
| 2002-01-23 | $23.67 | $37.08 | 46,300 | — | — |
| 2002-01-22 | $23.52 | $36.84 | 29,300 | — | — |
| 2002-01-18 | $23.64 | $37.03 | 77,900 | — | — |
| 2002-01-17 | $23.80 | $37.28 | 43,700 | — | — |
| 2002-01-16 | $23.90 | $37.44 | 30,000 | — | — |
| 2002-01-15 | $24.10 | $37.75 | 75,700 | — | — |
| 2002-01-14 | $24.00 | $37.60 | 65,600 | — | — |
| 2002-01-11 | $24.11 | $37.77 | 29,500 | — | — |
| 2002-01-10 | $24.10 | $37.75 | 36,400 | — | — |
| 2002-01-09 | $23.90 | $37.44 | 42,700 | — | — |
| 2002-01-08 | $24.05 | $37.67 | 55,000 | — | — |
| 2002-01-07 | $23.80 | $37.28 | 45,700 | — | — |
| 2002-01-04 | $23.98 | $37.57 | 37,800 | — | — |
| 2002-01-03 | $23.85 | $37.36 | 36,600 | — | — |
| 2002-01-02 | $23.75 | $37.20 | 23,500 | — | — |