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
- 1980-03-25 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 | $23.93 | $36.73 | 244,076 | — | — |
| 2002-12-30 | $23.76 | $36.47 | 235,284 | — | — |
| 2002-12-27 | $23.01 | $35.32 | 269,171 | — | — |
| 2002-12-26 | $23.27 | $35.72 | 146,733 | — | — |
| 2002-12-24 | $23.17 | $35.56 | 88,072 | — | — |
| 2002-12-23 | $23.24 | $35.67 | 279,400 | — | — |
| 2002-12-20 | $23.32 | $35.79 | 687,472 | — | — |
| 2002-12-19 | $22.93 | $35.19 | 298,421 | — | — |
| 2002-12-18 | $22.59 | $34.66 | 801,278 | — | — |
| 2002-12-17 | $23.09 | $35.43 | 495,664 | — | — |
| 2002-12-16 | $23.58 | $36.19 | 647,352 | — | — |
| 2002-12-13 | $22.85 | $35.08 | 503,176 | — | — |
| 2002-12-12 | $22.97 | $35.26 | 362,677 | — | — |
| 2002-12-11 | $22.88 | $35.11 | 269,011 | — | — |
| 2002-12-10 | $22.60 | $34.68 | 173,267 | — | — |
| 2002-12-09 | $22.46 | $34.47 | 243,916 | — | — |
| 2002-12-06 | $22.87 | $35.09 | 125,954 | — | — |
| 2002-12-05 | $22.73 | $34.88 | 302,897 | — | — |
| 2002-12-04 | $22.82 | $35.03 | 569,030 | — | — |
| 2002-12-03 | $22.24 | $34.13 | 420,379 | — | — |
| 2002-12-02 | $22.10 | $33.91 | 196,923 | — | — |
| 2002-11-29 | $22.22 | $34.10 | 160,160 | — | — |
| 2002-11-27 | $22.55 | $34.61 | 337,262 | — | — |
| 2002-11-26 | $22.72 | $34.87 | 313,926 | — | — |
| 2002-11-25 | $23.10 | $35.45 | 445,794 | — | — |
| 2002-11-22 | $23.96 | $36.78 | 208,272 | — | — |
| 2002-11-21 | $23.71 | $36.39 | 437,003 | — | — |
| 2002-11-20 | $23.58 | $36.19 | 245,354 | — | — |
| 2002-11-19 | $23.73 | $36.42 | 236,723 | — | — |
| 2002-11-18 | $23.75 | $36.45 | 313,127 | — | — |
| 2002-11-15 | $24.26 | $37.24 | 186,693 | — | — |
| 2002-11-14 | $24.09 | $36.97 | 104,216 | — | — |
| 2002-11-13 | $23.98 | $36.80 | 350,369 | — | — |
| 2002-11-12 | $24.27 | $37.26 | 466,573 | — | — |
| 2002-11-11 | $24.54 | $37.66 | 200,120 | — | — |
| 2002-11-08 | $24.42 | $37.48 | 409,510 | — | — |
| 2002-11-07 | $24.47 | $37.56 | 159,680 | — | — |
| 2002-11-06 | $24.41 | $37.47 | 411,428 | — | — |
| 2002-11-05 | $24.59 | $37.39 | 153,127 | — | — |
| 2002-11-04 | $24.32 | $36.99 | 223,137 | — | — |
| 2002-11-01 | $24.67 | $37.52 | 275,724 | — | — |
| 2002-10-31 | $24.44 | $37.17 | 433,326 | — | — |
| 2002-10-30 | $23.84 | $36.25 | 416,863 | — | — |
| 2002-10-29 | $22.84 | $34.72 | 535,944 | — | — |
| 2002-10-28 | $22.72 | $34.55 | 445,154 | — | — |
| 2002-10-25 | $23.14 | $35.18 | 229,850 | — | — |
| 2002-10-24 | $23.07 | $35.08 | 276,204 | — | — |
| 2002-10-23 | $23.27 | $35.39 | 312,327 | — | — |
| 2002-10-22 | $23.51 | $35.75 | 253,506 | — | — |
| 2002-10-21 | $23.63 | $35.93 | 366,993 | — | — |
| 2002-10-18 | $23.09 | $35.11 | 277,322 | — | — |
| 2002-10-17 | $23.24 | $35.34 | 401,039 | — | — |
| 2002-10-16 | $23.41 | $35.60 | 263,256 | — | — |
| 2002-10-15 | $23.62 | $35.91 | 428,371 | — | — |
| 2002-10-14 | $23.12 | $35.15 | 211,788 | — | — |
| 2002-10-11 | $23.00 | $34.98 | 338,541 | — | — |
| 2002-10-10 | $22.69 | $34.51 | 321,119 | — | — |
| 2002-10-09 | $22.52 | $34.25 | 266,453 | — | — |
| 2002-10-08 | $23.19 | $35.26 | 287,392 | — | — |
| 2002-10-07 | $23.29 | $35.42 | 263,736 | — | — |
| 2002-10-04 | $23.34 | $35.49 | 223,936 | — | — |
| 2002-10-03 | $23.57 | $35.85 | 263,736 | — | — |
| 2002-10-02 | $23.17 | $35.23 | 281,798 | — | — |
| 2002-10-01 | $23.62 | $35.91 | 320,639 | — | — |
| 2002-09-30 | $22.80 | $34.68 | 248,871 | — | — |
| 2002-09-27 | $22.62 | $34.39 | 211,149 | — | — |
| 2002-09-26 | $23.12 | $35.15 | 328,951 | — | — |
| 2002-09-25 | $22.99 | $34.96 | 210,509 | — | — |
| 2002-09-24 | $22.59 | $34.34 | 343,816 | — | — |
| 2002-09-23 | $22.92 | $34.86 | 386,653 | — | — |
| 2002-09-20 | $21.90 | $33.30 | 267,252 | — | — |
| 2002-09-19 | $22.12 | $33.64 | 175,025 | — | — |
| 2002-09-18 | $22.40 | $34.06 | 192,288 | — | — |
| 2002-09-17 | $22.43 | $34.12 | 333,906 | — | — |
| 2002-09-16 | $22.62 | $34.40 | 156,803 | — | — |
| 2002-09-13 | $22.59 | $34.34 | 155,205 | — | — |
| 2002-09-12 | $22.55 | $34.30 | 217,542 | — | — |
| 2002-09-11 | $22.91 | $34.84 | 82,477 | — | — |
| 2002-09-10 | $22.77 | $34.63 | 252,707 | — | — |
| 2002-09-09 | $22.92 | $34.85 | 324,955 | — | — |
| 2002-09-06 | $22.84 | $34.72 | 256,863 | — | — |
| 2002-09-05 | $22.77 | $34.63 | 433,966 | — | — |
| 2002-09-04 | $22.40 | $34.07 | 491,988 | — | — |
| 2002-09-03 | $22.03 | $33.50 | 163,676 | — | — |
| 2002-08-30 | $22.81 | $34.69 | 145,295 | — | — |
| 2002-08-29 | $22.37 | $34.01 | 173,267 | — | — |
| 2002-08-28 | $22.54 | $34.27 | 165,115 | — | — |
| 2002-08-27 | $22.94 | $34.88 | 205,075 | — | — |
| 2002-08-26 | $22.56 | $34.31 | 324,635 | — | — |
| 2002-08-23 | $22.72 | $34.55 | 234,965 | — | — |
| 2002-08-22 | $23.09 | $35.11 | 167,193 | — | — |
| 2002-08-21 | $23.01 | $34.99 | 291,388 | — | — |
| 2002-08-20 | $22.84 | $34.72 | 252,547 | — | — |
| 2002-08-19 | $23.49 | $35.71 | 183,336 | — | — |
| 2002-08-16 | $23.09 | $35.11 | 233,366 | — | — |
| 2002-08-15 | $23.30 | $35.43 | 146,733 | — | — |
| 2002-08-14 | $23.25 | $35.35 | 280,200 | — | — |
| 2002-08-13 | $22.95 | $34.91 | 171,029 | — | — |
| 2002-08-12 | $23.14 | $35.19 | 192,607 | — | — |
| 2002-08-09 | $23.25 | $35.35 | 310,729 | — | — |
| 2002-08-08 | $23.14 | $35.19 | 354,685 | — | — |
| 2002-08-07 | $22.33 | $33.96 | 542,817 | — | — |
| 2002-08-06 | $22.55 | $34.30 | 405,994 | — | — |
| 2002-08-05 | $22.10 | $33.60 | 313,926 | — | — |
| 2002-08-02 | $22.59 | $34.35 | 620,978 | — | — |
| 2002-08-01 | $21.49 | $32.68 | 549,050 | — | — |
| 2002-07-31 | $21.87 | $33.26 | 911,887 | — | — |
| 2002-07-30 | $20.21 | $30.73 | 275,564 | — | — |
| 2002-07-29 | $20.33 | $30.92 | 270,609 | — | — |
| 2002-07-26 | $19.54 | $29.72 | 396,563 | — | — |
| 2002-07-25 | $19.74 | $30.02 | 752,527 | — | — |
| 2002-07-24 | $19.22 | $29.23 | 652,787 | — | — |
| 2002-07-23 | $18.68 | $28.41 | 390,969 | — | — |
| 2002-07-22 | $19.33 | $29.40 | 778,261 | — | — |
| 2002-07-19 | $20.80 | $31.63 | 1,248,830 | — | — |
| 2002-07-18 | $20.96 | $31.88 | 372,267 | — | — |
| 2002-07-17 | $21.21 | $32.25 | 676,123 | — | — |
| 2002-07-16 | $20.43 | $31.06 | 317,282 | — | — |
| 2002-07-15 | $21.18 | $32.20 | 298,261 | — | — |
| 2002-07-12 | $21.65 | $32.92 | 318,721 | — | — |
| 2002-07-11 | $22.00 | $33.45 | 555,604 | — | — |
| 2002-07-10 | $21.96 | $33.39 | 628,651 | — | — |
| 2002-07-09 | $22.81 | $34.69 | 184,935 | — | — |
| 2002-07-08 | $23.06 | $35.07 | 133,147 | — | — |
| 2002-07-05 | $23.04 | $35.03 | 116,683 | — | — |
| 2002-07-03 | $22.70 | $34.52 | 284,995 | — | — |
| 2002-07-02 | $22.82 | $34.71 | 207,632 | — | — |
| 2002-07-01 | $23.05 | $35.06 | 181,578 | — | — |
| 2002-06-28 | $22.85 | $34.74 | 276,204 | — | — |
| 2002-06-27 | $22.57 | $34.33 | 222,657 | — | — |
| 2002-06-26 | $22.21 | $33.77 | 287,552 | — | — |
| 2002-06-25 | $21.96 | $33.39 | 382,497 | — | — |
| 2002-06-24 | $21.88 | $33.28 | 304,815 | — | — |
| 2002-06-21 | $22.05 | $33.53 | 162,717 | — | — |
| 2002-06-20 | $22.27 | $33.87 | 310,889 | — | — |
| 2002-06-19 | $22.10 | $33.61 | 322,237 | — | — |
| 2002-06-18 | $22.46 | $34.15 | 145,774 | — | — |
| 2002-06-17 | $22.59 | $34.34 | 160,320 | — | — |
| 2002-06-14 | $22.11 | $33.62 | 408,231 | — | — |
| 2002-06-13 | $22.76 | $34.61 | 287,073 | — | — |
| 2002-06-12 | $22.99 | $34.96 | 288,351 | — | — |
| 2002-06-11 | $23.11 | $35.14 | 178,701 | — | — |
| 2002-06-10 | $23.05 | $35.05 | 141,938 | — | — |
| 2002-06-07 | $22.99 | $34.96 | 170,070 | — | — |
| 2002-06-06 | $23.17 | $35.23 | 174,865 | — | — |
| 2002-06-05 | $23.21 | $35.30 | 223,456 | — | — |
| 2002-06-04 | $22.96 | $34.92 | 160,160 | — | — |
| 2002-06-03 | $23.14 | $35.18 | 171,189 | — | — |
| 2002-05-31 | $23.21 | $35.30 | 154,246 | — | — |
| 2002-05-30 | $23.21 | $35.30 | 365,874 | — | — |
| 2002-05-29 | $23.03 | $35.02 | 184,775 | — | — |
| 2002-05-28 | $22.90 | $34.82 | 117,962 | — | — |
| 2002-05-24 | $22.93 | $34.87 | 329,590 | — | — |
| 2002-05-23 | $22.92 | $34.85 | 142,258 | — | — |
| 2002-05-22 | $23.03 | $35.02 | 195,165 | — | — |
| 2002-05-21 | $22.59 | $34.35 | 853,865 | — | — |
| 2002-05-20 | $22.89 | $34.80 | 126,593 | — | — |
| 2002-05-17 | $23.15 | $35.20 | 591,568 | — | — |
| 2002-05-16 | $23.25 | $35.36 | 300,819 | — | — |
| 2002-05-15 | $23.22 | $35.31 | 497,422 | — | — |
| 2002-05-14 | $23.52 | $35.16 | 572,387 | — | — |
| 2002-05-13 | $24.21 | $36.20 | 212,907 | — | — |
| 2002-05-10 | $23.40 | $34.98 | 210,509 | — | — |
| 2002-05-09 | $23.15 | $34.61 | 553,046 | — | — |
| 2002-05-08 | $23.27 | $34.80 | 244,555 | — | — |
| 2002-05-07 | $23.37 | $34.95 | 340,779 | — | — |
| 2002-05-06 | $23.27 | $34.79 | 116,044 | — | — |
| 2002-05-03 | $23.39 | $34.98 | 173,267 | — | — |
| 2002-05-02 | $23.34 | $34.89 | 168,152 | — | — |
| 2002-05-01 | $23.37 | $34.94 | 366,353 | — | — |
| 2002-04-30 | $22.87 | $34.19 | 310,889 | — | — |
| 2002-04-29 | $22.10 | $33.04 | 373,067 | — | — |
| 2002-04-26 | $21.74 | $32.51 | 596,363 | — | — |
| 2002-04-25 | $21.14 | $31.61 | 205,235 | — | — |
| 2002-04-24 | $21.03 | $31.44 | 196,124 | — | — |
| 2002-04-23 | $21.43 | $32.04 | 267,093 | — | — |
| 2002-04-22 | $21.26 | $31.79 | 196,923 | — | — |
| 2002-04-19 | $21.05 | $31.47 | 107,253 | — | — |
| 2002-04-18 | $20.81 | $31.11 | 133,147 | — | — |
| 2002-04-17 | $20.74 | $31.01 | 162,557 | — | — |
| 2002-04-16 | $20.94 | $31.31 | 155,524 | — | — |
| 2002-04-15 | $20.55 | $30.72 | 165,434 | — | — |
| 2002-04-12 | $20.71 | $30.96 | 95,105 | — | — |
| 2002-04-11 | $20.42 | $30.53 | 224,096 | — | — |
| 2002-04-10 | $20.59 | $30.78 | 151,049 | — | — |
| 2002-04-09 | $20.27 | $30.31 | 175,504 | — | — |
| 2002-04-08 | $20.14 | $30.11 | 148,971 | — | — |
| 2002-04-05 | $20.18 | $30.17 | 147,053 | — | — |
| 2002-04-04 | $20.08 | $30.03 | 309,930 | — | — |
| 2002-04-03 | $19.92 | $29.78 | 140,979 | — | — |
| 2002-04-02 | $20.21 | $30.22 | 253,986 | — | — |
| 2002-04-01 | $20.26 | $30.29 | 146,413 | — | — |
| 2002-03-28 | $19.83 | $29.65 | 210,030 | — | — |
| 2002-03-27 | $20.09 | $30.04 | 186,373 | — | — |
| 2002-03-26 | $20.21 | $30.21 | 610,429 | — | — |
| 2002-03-25 | $20.61 | $30.82 | 582,297 | — | — |
| 2002-03-22 | $20.89 | $31.23 | 211,628 | — | — |
| 2002-03-21 | $20.93 | $31.29 | 115,564 | — | — |
| 2002-03-20 | $20.99 | $31.38 | 117,323 | — | — |
| 2002-03-19 | $21.01 | $31.42 | 374,345 | — | — |
| 2002-03-18 | $20.78 | $31.07 | 186,054 | — | — |
| 2002-03-15 | $20.85 | $31.18 | 685,554 | — | — |
| 2002-03-14 | $21.04 | $31.46 | 322,397 | — | — |
| 2002-03-13 | $20.90 | $31.24 | 148,971 | — | — |
| 2002-03-12 | $20.77 | $31.06 | 233,526 | — | — |
| 2002-03-11 | $20.71 | $30.96 | 166,873 | — | — |
| 2002-03-08 | $20.68 | $30.92 | 253,986 | — | — |
| 2002-03-07 | $20.85 | $31.17 | 211,149 | — | — |
| 2002-03-06 | $21.16 | $31.64 | 110,609 | — | — |
| 2002-03-05 | $21.01 | $31.41 | 117,642 | — | — |
| 2002-03-04 | $21.15 | $31.62 | 147,372 | — | — |
| 2002-03-01 | $21.18 | $31.66 | 128,671 | — | — |
| 2002-02-28 | $21.00 | $31.40 | 465,614 | — | — |
| 2002-02-27 | $21.11 | $31.57 | 725,034 | — | — |
| 2002-02-26 | $21.11 | $31.56 | 100,539 | — | — |
| 2002-02-25 | $21.42 | $32.03 | 354,685 | — | — |
| 2002-02-22 | $21.60 | $32.29 | 265,175 | — | — |
| 2002-02-21 | $21.27 | $31.79 | 166,553 | — | — |
| 2002-02-20 | $21.22 | $31.73 | 243,596 | — | — |
| 2002-02-19 | $20.90 | $31.24 | 160,799 | — | — |
| 2002-02-15 | $21.23 | $31.75 | 196,284 | — | — |
| 2002-02-14 | $21.07 | $31.50 | 146,573 | — | — |
| 2002-02-13 | $21.28 | $31.81 | 260,379 | — | — |
| 2002-02-12 | $20.96 | $31.34 | 338,062 | — | — |
| 2002-02-11 | $20.81 | $31.11 | 491,828 | — | — |
| 2002-02-08 | $20.43 | $30.54 | 97,023 | — | — |
| 2002-02-07 | $20.40 | $30.49 | 84,715 | — | — |
| 2002-02-06 | $20.41 | $30.52 | 221,858 | — | — |
| 2002-02-05 | $20.41 | $30.51 | 237,203 | — | — |
| 2002-02-04 | $20.71 | $30.96 | 178,861 | — | — |
| 2002-02-01 | $20.65 | $30.87 | 128,991 | — | — |
| 2002-01-31 | $20.47 | $30.61 | 279,560 | — | — |
| 2002-01-30 | $20.15 | $30.12 | 248,551 | — | — |
| 2002-01-29 | $19.71 | $29.48 | 262,617 | — | — |
| 2002-01-28 | $20.15 | $30.13 | 174,066 | — | — |
| 2002-01-25 | $20.19 | $30.19 | 128,991 | — | — |
| 2002-01-24 | $20.53 | $30.69 | 123,556 | — | — |
| 2002-01-23 | $20.58 | $30.77 | 481,598 | — | — |
| 2002-01-22 | $20.60 | $30.79 | 172,787 | — | — |
| 2002-01-18 | $20.36 | $30.45 | 513,566 | — | — |
| 2002-01-17 | $20.36 | $30.45 | 268,371 | — | — |
| 2002-01-16 | $20.20 | $30.20 | 130,270 | — | — |
| 2002-01-15 | $20.27 | $30.31 | 130,429 | — | — |
| 2002-01-14 | $20.08 | $30.03 | 153,926 | — | — |
| 2002-01-11 | $20.09 | $30.04 | 312,967 | — | — |
| 2002-01-10 | $20.13 | $30.10 | 170,230 | — | — |
| 2002-01-09 | $20.21 | $30.22 | 188,931 | — | — |
| 2002-01-08 | $20.21 | $30.21 | 187,652 | — | — |
| 2002-01-07 | $20.24 | $30.26 | 187,173 | — | — |
| 2002-01-04 | $20.46 | $30.59 | 179,181 | — | — |
| 2002-01-03 | $20.70 | $30.94 | 85,674 | — | — |
| 2002-01-02 | $20.88 | $31.21 | 178,861 | — | — |