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
- 1995-01-25 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 | $19.98 | $19.98 | 583,250 | — | — |
| 2002-12-30 | $20.29 | $20.29 | 973,000 | — | — |
| 2002-12-27 | $20.70 | $20.70 | 1,805,750 | — | — |
| 2002-12-26 | $20.68 | $20.68 | 1,329,500 | — | — |
| 2002-12-24 | $20.20 | $20.20 | 523,000 | — | — |
| 2002-12-23 | $20.19 | $20.19 | 1,414,750 | — | — |
| 2002-12-20 | $19.62 | $19.62 | 1,099,000 | — | — |
| 2002-12-19 | $19.15 | $19.15 | 1,367,250 | — | — |
| 2002-12-18 | $19.28 | $19.28 | 1,253,000 | — | — |
| 2002-12-17 | $18.90 | $18.90 | 1,081,500 | — | — |
| 2002-12-16 | $18.73 | $18.73 | 1,197,750 | — | — |
| 2002-12-13 | $18.39 | $18.39 | 591,250 | — | — |
| 2002-12-12 | $18.74 | $18.74 | 644,250 | — | — |
| 2002-12-11 | $18.79 | $18.79 | 483,500 | — | — |
| 2002-12-10 | $18.77 | $18.77 | 739,000 | — | — |
| 2002-12-09 | $18.64 | $18.64 | 894,500 | — | — |
| 2002-12-06 | $18.84 | $18.84 | 829,000 | — | — |
| 2002-12-05 | $19.04 | $19.04 | 657,250 | — | — |
| 2002-12-04 | $18.84 | $18.84 | 1,201,500 | — | — |
| 2002-12-03 | $19.06 | $19.06 | 830,500 | — | — |
| 2002-12-02 | $19.49 | $19.49 | 704,250 | — | — |
| 2002-11-29 | $19.87 | $19.87 | 329,000 | — | — |
| 2002-11-27 | $19.90 | $19.90 | 992,000 | — | — |
| 2002-11-26 | $19.23 | $19.23 | 1,248,000 | — | — |
| 2002-11-25 | $19.82 | $19.82 | 1,917,000 | — | — |
| 2002-11-22 | $20.08 | $20.08 | 1,408,000 | — | — |
| 2002-11-21 | $19.47 | $19.47 | 1,370,750 | — | — |
| 2002-11-20 | $18.78 | $18.78 | 1,569,750 | — | — |
| 2002-11-19 | $17.95 | $17.95 | 1,753,000 | — | — |
| 2002-11-18 | $18.36 | $18.36 | 989,750 | — | — |
| 2002-11-15 | $18.36 | $18.36 | 1,731,000 | — | — |
| 2002-11-14 | $17.92 | $17.92 | 968,750 | — | — |
| 2002-11-13 | $17.30 | $17.30 | 1,561,500 | — | — |
| 2002-11-12 | $16.90 | $16.90 | 985,000 | — | — |
| 2002-11-11 | $16.76 | $16.76 | 1,248,000 | — | — |
| 2002-11-08 | $16.90 | $16.90 | 1,159,250 | — | — |
| 2002-11-07 | $16.90 | $16.90 | 1,961,750 | — | — |
| 2002-11-06 | $16.88 | $16.88 | 2,943,750 | — | — |
| 2002-11-05 | $15.60 | $15.60 | 5,768,500 | — | — |
| 2002-11-04 | $16.33 | $16.33 | 2,707,750 | — | — |
| 2002-11-01 | $17.23 | $17.23 | 1,854,000 | — | — |
| 2002-10-31 | $17.74 | $17.74 | 2,159,000 | — | — |
| 2002-10-30 | $18.17 | $18.17 | 762,750 | — | — |
| 2002-10-29 | $17.98 | $17.98 | 3,565,500 | — | — |
| 2002-10-28 | $17.84 | $17.84 | 2,247,000 | — | — |
| 2002-10-25 | $17.56 | $17.56 | 1,731,250 | — | — |
| 2002-10-24 | $17.38 | $17.38 | 1,483,500 | — | — |
| 2002-10-23 | $17.66 | $17.66 | 1,081,750 | — | — |
| 2002-10-22 | $18.34 | $18.34 | 609,500 | — | — |
| 2002-10-21 | $18.58 | $18.58 | 541,750 | — | — |
| 2002-10-18 | $18.14 | $18.14 | 898,750 | — | — |
| 2002-10-17 | $18.51 | $18.51 | 1,265,000 | — | — |
| 2002-10-16 | $17.86 | $17.86 | 1,408,750 | — | — |
| 2002-10-15 | $18.58 | $18.58 | 1,462,500 | — | — |
| 2002-10-14 | $17.40 | $17.40 | 841,250 | — | — |
| 2002-10-11 | $17.68 | $17.68 | 1,987,000 | — | — |
| 2002-10-10 | $16.93 | $16.93 | 1,747,750 | — | — |
| 2002-10-09 | $15.98 | $15.98 | 2,116,250 | — | — |
| 2002-10-08 | $16.57 | $16.57 | 3,774,000 | — | — |
| 2002-10-07 | $16.22 | $16.22 | 4,929,750 | — | — |
| 2002-10-04 | $18.03 | $18.03 | 3,945,750 | — | — |
| 2002-10-03 | $19.68 | $19.68 | 1,713,000 | — | — |
| 2002-10-02 | $20.02 | $20.02 | 1,146,750 | — | — |
| 2002-10-01 | $20.76 | $20.76 | 1,241,250 | — | — |
| 2002-09-30 | $20.78 | $20.78 | 1,653,750 | — | — |
| 2002-09-27 | $20.79 | $20.79 | 2,338,250 | — | — |
| 2002-09-26 | $20.80 | $20.80 | 1,200,750 | — | — |
| 2002-09-25 | $20.07 | $20.07 | 1,608,000 | — | — |
| 2002-09-24 | $20.28 | $20.28 | 986,750 | — | — |
| 2002-09-23 | $20.65 | $20.65 | 1,616,250 | — | — |
| 2002-09-20 | $20.78 | $20.78 | 1,432,000 | — | — |
| 2002-09-19 | $20.36 | $20.36 | 1,786,500 | — | — |
| 2002-09-18 | $21.44 | $21.44 | 2,047,000 | — | — |
| 2002-09-17 | $22.43 | $22.43 | 1,029,500 | — | — |
| 2002-09-16 | $23.36 | $23.36 | 557,250 | — | — |
| 2002-09-13 | $23.10 | $23.10 | 837,750 | — | — |
| 2002-09-12 | $22.68 | $22.68 | 760,500 | — | — |
| 2002-09-11 | $23.10 | $23.10 | 385,500 | — | — |
| 2002-09-10 | $23.28 | $23.28 | 1,016,500 | — | — |
| 2002-09-09 | $23.33 | $23.33 | 1,266,500 | — | — |
| 2002-09-06 | $22.54 | $22.54 | 1,592,500 | — | — |
| 2002-09-05 | $22.73 | $22.73 | 3,430,500 | — | — |
| 2002-09-04 | $22.69 | $22.69 | 2,087,250 | — | — |
| 2002-09-03 | $21.64 | $21.64 | 868,750 | — | — |
| 2002-08-30 | $21.86 | $21.86 | 736,250 | — | — |
| 2002-08-29 | $21.77 | $21.77 | 1,022,000 | — | — |
| 2002-08-28 | $22.16 | $22.16 | 1,195,250 | — | — |
| 2002-08-27 | $22.24 | $22.24 | 499,000 | — | — |
| 2002-08-26 | $22.48 | $22.48 | 360,500 | — | — |
| 2002-08-23 | $22.31 | $22.31 | 761,750 | — | — |
| 2002-08-22 | $22.31 | $22.31 | 918,750 | — | — |
| 2002-08-21 | $22.78 | $22.78 | 802,500 | — | — |
| 2002-08-20 | $22.88 | $22.88 | 472,000 | — | — |
| 2002-08-19 | $23.04 | $23.04 | 744,000 | — | — |
| 2002-08-16 | $22.68 | $22.68 | 844,250 | — | — |
| 2002-08-15 | $22.22 | $22.22 | 1,211,000 | — | — |
| 2002-08-14 | $21.57 | $21.57 | 1,376,750 | — | — |
| 2002-08-13 | $21.12 | $21.12 | 1,222,000 | — | — |
| 2002-08-12 | $21.31 | $21.31 | 991,500 | — | — |
| 2002-08-09 | $20.70 | $20.70 | 1,397,250 | — | — |
| 2002-08-08 | $20.16 | $20.16 | 1,524,500 | — | — |
| 2002-08-07 | $20.03 | $20.03 | 1,372,500 | — | — |
| 2002-08-06 | $20.54 | $20.54 | 1,459,750 | — | — |
| 2002-08-05 | $19.25 | $19.25 | 1,092,500 | — | — |
| 2002-08-02 | $20.30 | $20.30 | 1,142,000 | — | — |
| 2002-08-01 | $21.35 | $21.35 | 843,750 | — | — |
| 2002-07-31 | $21.40 | $21.40 | 1,159,750 | — | — |
| 2002-07-30 | $21.21 | $21.21 | 1,025,500 | — | — |
| 2002-07-29 | $21.45 | $21.45 | 1,803,750 | — | — |
| 2002-07-26 | $19.41 | $19.41 | 1,266,250 | — | — |
| 2002-07-25 | $19.31 | $19.31 | 2,616,750 | — | — |
| 2002-07-24 | $19.66 | $19.66 | 1,309,500 | — | — |
| 2002-07-23 | $18.66 | $18.66 | 1,355,000 | — | — |
| 2002-07-22 | $18.72 | $18.72 | 1,430,750 | — | — |
| 2002-07-19 | $19.09 | $19.09 | 1,133,000 | — | — |
| 2002-07-18 | $19.76 | $19.76 | 893,000 | — | — |
| 2002-07-17 | $19.89 | $19.89 | 1,238,000 | — | — |
| 2002-07-16 | $20.24 | $20.24 | 1,333,750 | — | — |
| 2002-07-15 | $20.31 | $20.31 | 1,895,750 | — | — |
| 2002-07-12 | $19.49 | $19.49 | 1,023,500 | — | — |
| 2002-07-11 | $19.80 | $19.80 | 1,753,250 | — | — |
| 2002-07-10 | $21.10 | $21.10 | 1,108,750 | — | — |
| 2002-07-09 | $21.12 | $21.12 | 462,000 | — | — |
| 2002-07-08 | $21.85 | $21.85 | 308,000 | — | — |
| 2002-07-05 | $22.00 | $22.00 | 317,750 | — | — |
| 2002-07-03 | $21.64 | $21.64 | 735,000 | — | — |
| 2002-07-02 | $22.13 | $22.13 | 1,255,250 | — | — |
| 2002-07-01 | $22.36 | $22.36 | 994,750 | — | — |
| 2002-06-28 | $23.20 | $23.20 | 1,857,000 | — | — |
| 2002-06-27 | $22.37 | $22.37 | 642,250 | — | — |
| 2002-06-26 | $21.60 | $21.60 | 783,750 | — | — |
| 2002-06-25 | $21.63 | $21.63 | 813,000 | — | — |
| 2002-06-24 | $22.07 | $22.07 | 1,026,250 | — | — |
| 2002-06-21 | $22.29 | $22.29 | 700,250 | — | — |
| 2002-06-20 | $22.38 | $22.38 | 883,000 | — | — |
| 2002-06-19 | $22.36 | $22.36 | 755,750 | — | — |
| 2002-06-18 | $22.60 | $22.60 | 472,750 | — | — |
| 2002-06-17 | $22.50 | $22.50 | 576,750 | — | — |
| 2002-06-14 | $22.24 | $22.24 | 1,154,500 | — | — |
| 2002-06-13 | $22.24 | $22.24 | 740,250 | — | — |
| 2002-06-12 | $22.48 | $22.48 | 960,500 | — | — |
| 2002-06-11 | $22.50 | $22.50 | 570,750 | — | — |
| 2002-06-10 | $22.38 | $22.38 | 584,500 | — | — |
| 2002-06-07 | $22.51 | $22.51 | 1,056,750 | — | — |
| 2002-06-06 | $21.88 | $21.88 | 299,750 | — | — |
| 2002-06-05 | $22.08 | $22.08 | 694,250 | — | — |
| 2002-06-04 | $22.03 | $22.03 | 891,750 | — | — |
| 2002-06-03 | $21.67 | $21.67 | 871,000 | — | — |
| 2002-05-31 | $22.70 | $22.70 | 890,000 | — | — |
| 2002-05-30 | $22.67 | $22.67 | 1,854,750 | — | — |
| 2002-05-29 | $21.68 | $21.68 | 3,430,000 | — | — |
| 2002-05-28 | $23.37 | $23.37 | 945,250 | — | — |
| 2002-05-24 | $23.53 | $23.53 | 1,145,500 | — | — |
| 2002-05-23 | $23.54 | $23.54 | 7,189,000 | — | — |
| 2002-05-22 | $24.61 | $24.61 | 671,750 | — | — |
| 2002-05-21 | $24.82 | $24.82 | 539,750 | — | — |
| 2002-05-20 | $24.71 | $24.71 | 533,500 | — | — |
| 2002-05-17 | $24.78 | $24.78 | 556,500 | — | — |
| 2002-05-16 | $25.12 | $25.12 | 892,000 | — | — |
| 2002-05-15 | $25.40 | $25.40 | 1,200,500 | — | — |
| 2002-05-14 | $24.36 | $24.36 | 815,750 | — | — |
| 2002-05-13 | $23.93 | $23.93 | 407,500 | — | — |
| 2002-05-10 | $23.32 | $23.32 | 664,500 | — | — |
| 2002-05-09 | $23.46 | $23.46 | 861,250 | — | — |
| 2002-05-08 | $23.44 | $23.44 | 1,269,750 | — | — |
| 2002-05-07 | $24.25 | $24.25 | 469,750 | — | — |
| 2002-05-06 | $24.21 | $24.21 | 487,500 | — | — |
| 2002-05-03 | $24.62 | $24.62 | 366,500 | — | — |
| 2002-05-02 | $24.45 | $24.45 | 649,500 | — | — |
| 2002-05-01 | $24.21 | $24.21 | 671,750 | — | — |
| 2002-04-30 | $24.12 | $24.12 | 2,672,500 | — | — |
| 2002-04-29 | $22.10 | $22.10 | 1,116,500 | — | — |
| 2002-04-26 | $21.76 | $21.76 | 916,250 | — | — |
| 2002-04-25 | $21.70 | $21.70 | 599,000 | — | — |
| 2002-04-24 | $21.84 | $21.84 | 1,503,500 | — | — |
| 2002-04-23 | $21.56 | $21.56 | 1,015,750 | — | — |
| 2002-04-22 | $20.75 | $20.75 | 570,250 | — | — |
| 2002-04-19 | $20.91 | $20.91 | 733,250 | — | — |
| 2002-04-18 | $21.58 | $21.58 | 681,250 | — | — |
| 2002-04-17 | $22.00 | $22.00 | 635,250 | — | — |
| 2002-04-16 | $22.26 | $22.26 | 610,750 | — | — |
| 2002-04-15 | $21.62 | $21.62 | 638,500 | — | — |
| 2002-04-12 | $21.50 | $21.50 | 727,750 | — | — |
| 2002-04-11 | $21.26 | $21.26 | 1,039,250 | — | — |
| 2002-04-10 | $21.10 | $21.10 | 1,173,750 | — | — |
| 2002-04-09 | $20.14 | $20.14 | 1,238,500 | — | — |
| 2002-04-08 | $19.50 | $19.50 | 1,158,500 | — | — |
| 2002-04-05 | $19.76 | $19.76 | 428,250 | — | — |
| 2002-04-04 | $19.96 | $19.96 | 574,250 | — | — |
| 2002-04-03 | $19.78 | $19.78 | 624,750 | — | — |
| 2002-04-02 | $20.16 | $20.16 | 651,500 | — | — |
| 2002-04-01 | $20.08 | $20.08 | 956,000 | — | — |
| 2002-03-28 | $20.44 | $20.44 | 565,250 | — | — |
| 2002-03-27 | $20.61 | $20.61 | 867,500 | — | — |
| 2002-03-26 | $20.16 | $20.16 | 380,000 | — | — |
| 2002-03-25 | $19.67 | $19.67 | 660,000 | — | — |
| 2002-03-22 | $20.27 | $20.27 | 613,250 | — | — |
| 2002-03-21 | $19.60 | $19.60 | 668,500 | — | — |
| 2002-03-20 | $19.63 | $19.63 | 429,000 | — | — |
| 2002-03-19 | $19.65 | $19.65 | 583,750 | — | — |
| 2002-03-18 | $19.57 | $19.57 | 711,500 | — | — |
| 2002-03-15 | $19.48 | $19.48 | 635,250 | — | — |
| 2002-03-14 | $19.76 | $19.76 | 611,250 | — | — |
| 2002-03-13 | $19.94 | $19.94 | 432,000 | — | — |
| 2002-03-12 | $19.86 | $19.86 | 715,250 | — | — |
| 2002-03-11 | $19.75 | $19.75 | 1,073,750 | — | — |
| 2002-03-08 | $19.22 | $19.22 | 2,285,250 | — | — |
| 2002-03-07 | $18.00 | $18.00 | 656,250 | — | — |
| 2002-03-06 | $18.04 | $18.04 | 484,000 | — | — |
| 2002-03-05 | $18.04 | $18.04 | 1,051,750 | — | — |
| 2002-03-04 | $18.30 | $18.30 | 758,250 | — | — |
| 2002-03-01 | $17.96 | $17.96 | 807,250 | — | — |
| 2002-02-28 | $17.14 | $17.14 | 1,248,000 | — | — |
| 2002-02-27 | $16.00 | $16.00 | 553,250 | — | — |
| 2002-02-26 | $15.52 | $15.52 | 423,500 | — | — |
| 2002-02-25 | $15.18 | $15.18 | 564,750 | — | — |
| 2002-02-22 | $15.02 | $15.02 | 1,275,500 | — | — |
| 2002-02-21 | $15.62 | $15.62 | 704,250 | — | — |
| 2002-02-20 | $15.80 | $15.80 | 907,750 | — | — |
| 2002-02-19 | $16.30 | $16.30 | 509,250 | — | — |
| 2002-02-15 | $16.58 | $16.58 | 770,250 | — | — |
| 2002-02-14 | $16.92 | $16.92 | 726,000 | — | — |
| 2002-02-13 | $16.34 | $16.34 | 754,000 | — | — |
| 2002-02-12 | $16.11 | $16.11 | 755,000 | — | — |
| 2002-02-11 | $15.80 | $15.80 | 451,250 | — | — |
| 2002-02-08 | $16.08 | $16.08 | 401,750 | — | — |
| 2002-02-07 | $15.57 | $15.57 | 466,750 | — | — |
| 2002-02-06 | $15.69 | $15.69 | 607,250 | — | — |
| 2002-02-05 | $14.94 | $14.94 | 390,000 | — | — |
| 2002-02-04 | $14.93 | $14.93 | 366,250 | — | — |
| 2002-02-01 | $15.44 | $15.44 | 584,250 | — | — |
| 2002-01-31 | $15.05 | $15.05 | 918,500 | — | — |
| 2002-01-30 | $14.68 | $14.68 | 1,304,000 | — | — |
| 2002-01-29 | $15.15 | $15.15 | 698,750 | — | — |
| 2002-01-28 | $15.60 | $15.60 | 1,153,750 | — | — |
| 2002-01-25 | $15.59 | $15.59 | 748,000 | — | — |
| 2002-01-24 | $15.71 | $15.71 | 895,250 | — | — |
| 2002-01-23 | $15.87 | $15.87 | 587,500 | — | — |
| 2002-01-22 | $15.78 | $15.78 | 698,000 | — | — |
| 2002-01-18 | $15.60 | $15.60 | 1,168,000 | — | — |
| 2002-01-17 | $15.22 | $15.22 | 1,050,250 | — | — |
| 2002-01-16 | $15.08 | $15.08 | 1,634,500 | — | — |
| 2002-01-15 | $14.98 | $14.98 | 3,796,250 | — | — |
| 2002-01-14 | $12.40 | $12.40 | 987,500 | — | — |
| 2002-01-11 | $13.12 | $13.12 | 253,500 | — | — |
| 2002-01-10 | $13.39 | $13.39 | 221,000 | — | — |
| 2002-01-09 | $13.41 | $13.41 | 166,500 | — | — |
| 2002-01-08 | $13.38 | $13.38 | 762,500 | — | — |
| 2002-01-07 | $13.04 | $13.04 | 467,750 | — | — |
| 2002-01-04 | $13.48 | $13.48 | 231,000 | — | — |
| 2002-01-03 | $13.39 | $13.39 | 367,000 | — | — |
| 2002-01-02 | $13.52 | $13.52 | 858,500 | — | — |