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
- 1987-06-08 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 | $19.53 | $35.01 | 26,600 | — | — |
| 2002-12-30 | $19.76 | $35.43 | 16,200 | — | — |
| 2002-12-27 | $19.81 | $35.52 | 6,000 | — | — |
| 2002-12-26 | $20.05 | $35.95 | 6,500 | — | — |
| 2002-12-24 | $20.10 | $36.04 | 5,100 | — | — |
| 2002-12-23 | $20.40 | $36.57 | 10,800 | — | — |
| 2002-12-20 | $20.22 | $36.25 | 36,700 | — | — |
| 2002-12-19 | $19.70 | $35.32 | 40,000 | — | — |
| 2002-12-18 | $19.57 | $35.09 | 2,300 | — | — |
| 2002-12-17 | $19.65 | $35.23 | 2,800 | — | — |
| 2002-12-16 | $19.77 | $35.44 | 8,600 | — | — |
| 2002-12-13 | $19.53 | $35.01 | 2,500 | — | — |
| 2002-12-12 | $19.93 | $35.73 | 9,400 | — | — |
| 2002-12-11 | $19.75 | $35.41 | 5,400 | — | — |
| 2002-12-10 | $19.85 | $35.59 | 3,400 | — | — |
| 2002-12-09 | $19.52 | $35.00 | 11,900 | — | — |
| 2002-12-06 | $19.65 | $35.23 | 3,600 | — | — |
| 2002-12-05 | $19.56 | $35.07 | 27,000 | — | — |
| 2002-12-04 | $19.70 | $35.32 | 7,600 | — | — |
| 2002-12-03 | $19.78 | $35.46 | 4,400 | — | — |
| 2002-12-02 | $20.01 | $35.87 | 2,000 | — | — |
| 2002-11-29 | $20.49 | $36.73 | 3,800 | — | — |
| 2002-11-27 | $20.43 | $36.63 | 10,900 | — | — |
| 2002-11-26 | $19.66 | $35.25 | 15,800 | — | — |
| 2002-11-25 | $19.81 | $35.52 | 10,200 | — | — |
| 2002-11-22 | $20.25 | $36.30 | 7,900 | — | — |
| 2002-11-21 | $20.31 | $36.41 | 6,700 | — | — |
| 2002-11-20 | $20.05 | $35.95 | 8,500 | — | — |
| 2002-11-19 | $19.86 | $35.61 | 5,000 | — | — |
| 2002-11-18 | $19.86 | $35.61 | 10,300 | — | — |
| 2002-11-15 | $20.02 | $35.89 | 8,500 | — | — |
| 2002-11-14 | $20.20 | $36.21 | 22,900 | — | — |
| 2002-11-13 | $20.20 | $36.21 | 8,900 | — | — |
| 2002-11-12 | $20.30 | $36.39 | 30,800 | — | — |
| 2002-11-11 | $19.99 | $35.84 | 4,900 | — | — |
| 2002-11-08 | $20.00 | $35.86 | 7,600 | — | — |
| 2002-11-07 | $19.80 | $35.50 | 7,200 | — | — |
| 2002-11-06 | $19.80 | $35.50 | 64,500 | — | — |
| 2002-11-05 | $19.80 | $35.50 | 4,900 | — | — |
| 2002-11-04 | $19.78 | $35.46 | 7,200 | — | — |
| 2002-11-01 | $19.88 | $35.64 | 16,300 | — | — |
| 2002-10-31 | $19.66 | $35.25 | 27,100 | — | — |
| 2002-10-30 | $20.10 | $36.04 | 10,500 | — | — |
| 2002-10-29 | $20.22 | $36.25 | 2,100 | — | — |
| 2002-10-28 | $19.96 | $35.78 | 1,200 | — | — |
| 2002-10-25 | $20.16 | $36.14 | 24,500 | — | — |
| 2002-10-24 | $20.05 | $35.95 | 2,600 | — | — |
| 2002-10-23 | $20.22 | $36.25 | 4,200 | — | — |
| 2002-10-22 | $20.13 | $36.09 | 3,000 | — | — |
| 2002-10-21 | $20.37 | $36.52 | 10,000 | — | — |
| 2002-10-18 | $20.17 | $36.16 | 20,200 | — | — |
| 2002-10-17 | $20.44 | $36.65 | 16,000 | — | — |
| 2002-10-16 | $20.46 | $36.68 | 10,400 | — | — |
| 2002-10-15 | $20.39 | $36.56 | 18,300 | — | — |
| 2002-10-14 | $19.82 | $35.53 | 7,200 | — | — |
| 2002-10-11 | $19.13 | $34.30 | 8,100 | — | — |
| 2002-10-10 | $19.55 | $35.05 | 4,600 | — | — |
| 2002-10-09 | $19.15 | $34.33 | 62,100 | — | — |
| 2002-10-08 | $19.60 | $35.14 | 28,500 | — | — |
| 2002-10-07 | $19.39 | $34.76 | 7,300 | — | — |
| 2002-10-04 | $19.34 | $34.67 | 6,600 | — | — |
| 2002-10-03 | $19.41 | $34.80 | 2,200 | — | — |
| 2002-10-02 | $19.36 | $34.71 | 6,500 | — | — |
| 2002-10-01 | $19.70 | $35.32 | 44,800 | — | — |
| 2002-09-30 | $19.74 | $35.14 | 9,600 | — | — |
| 2002-09-27 | $20.07 | $35.73 | 5,700 | — | — |
| 2002-09-26 | $20.50 | $36.49 | 8,300 | — | — |
| 2002-09-25 | $20.50 | $36.49 | 8,400 | — | — |
| 2002-09-24 | $19.72 | $35.10 | 4,400 | — | — |
| 2002-09-23 | $19.59 | $34.87 | 5,200 | — | — |
| 2002-09-20 | $19.95 | $35.51 | 48,600 | — | — |
| 2002-09-19 | $19.65 | $34.98 | 9,500 | — | — |
| 2002-09-18 | $19.95 | $35.51 | 13,000 | — | — |
| 2002-09-17 | $20.14 | $35.85 | 9,400 | — | — |
| 2002-09-16 | $20.50 | $36.49 | 8,800 | — | — |
| 2002-09-13 | $20.50 | $36.49 | 7,200 | — | — |
| 2002-09-12 | $20.01 | $35.62 | 7,500 | — | — |
| 2002-09-11 | $19.97 | $35.55 | 3,400 | — | — |
| 2002-09-10 | $20.25 | $36.05 | 14,400 | — | — |
| 2002-09-09 | $20.45 | $36.40 | 10,200 | — | — |
| 2002-09-06 | $20.39 | $36.30 | 8,300 | — | — |
| 2002-09-05 | $19.45 | $34.62 | 9,300 | — | — |
| 2002-09-04 | $20.45 | $36.40 | 13,600 | — | — |
| 2002-09-03 | $19.52 | $34.75 | 16,300 | — | — |
| 2002-08-30 | $19.60 | $34.89 | 6,600 | — | — |
| 2002-08-29 | $20.91 | $37.22 | 4,300 | — | — |
| 2002-08-28 | $19.95 | $35.51 | 8,400 | — | — |
| 2002-08-27 | $20.40 | $36.31 | 6,500 | — | — |
| 2002-08-26 | $20.75 | $36.94 | 4,400 | — | — |
| 2002-08-23 | $20.00 | $35.60 | 11,100 | — | — |
| 2002-08-22 | $21.35 | $38.01 | 4,200 | — | — |
| 2002-08-21 | $20.89 | $37.19 | 21,100 | — | — |
| 2002-08-20 | $20.10 | $35.78 | 3,700 | — | — |
| 2002-08-19 | $21.74 | $38.70 | 10,300 | — | — |
| 2002-08-16 | $20.74 | $36.92 | 4,300 | — | — |
| 2002-08-15 | $21.25 | $37.83 | 9,600 | — | — |
| 2002-08-14 | $21.20 | $37.74 | 5,200 | — | — |
| 2002-08-13 | $19.50 | $34.71 | 19,100 | — | — |
| 2002-08-12 | $19.73 | $35.12 | 9,000 | — | — |
| 2002-08-09 | $20.10 | $35.78 | 8,700 | — | — |
| 2002-08-08 | $20.60 | $36.67 | 22,800 | — | — |
| 2002-08-07 | $19.99 | $35.58 | 5,400 | — | — |
| 2002-08-06 | $20.30 | $36.14 | 8,000 | — | — |
| 2002-08-05 | $19.35 | $34.44 | 7,300 | — | — |
| 2002-08-02 | $19.35 | $34.44 | 14,200 | — | — |
| 2002-08-01 | $19.83 | $35.30 | 11,300 | — | — |
| 2002-07-31 | $19.61 | $34.91 | 7,700 | — | — |
| 2002-07-30 | $19.87 | $35.37 | 10,600 | — | — |
| 2002-07-29 | $20.19 | $35.94 | 22,700 | — | — |
| 2002-07-26 | $20.09 | $35.76 | 16,400 | — | — |
| 2002-07-25 | $19.78 | $35.21 | 17,000 | — | — |
| 2002-07-24 | $20.90 | $37.20 | 26,000 | — | — |
| 2002-07-23 | $20.36 | $36.24 | 14,500 | — | — |
| 2002-07-22 | $22.01 | $39.18 | 6,300 | — | — |
| 2002-07-19 | $22.16 | $39.45 | 23,400 | — | — |
| 2002-07-18 | $21.55 | $38.36 | 36,900 | — | — |
| 2002-07-17 | $22.60 | $40.23 | 21,000 | — | — |
| 2002-07-16 | $22.70 | $40.41 | 11,300 | — | — |
| 2002-07-15 | $22.51 | $40.07 | 14,000 | — | — |
| 2002-07-12 | $22.75 | $40.50 | 4,800 | — | — |
| 2002-07-11 | $23.50 | $41.83 | 7,600 | — | — |
| 2002-07-10 | $23.49 | $41.81 | 5,500 | — | — |
| 2002-07-09 | $23.46 | $41.76 | 11,500 | — | — |
| 2002-07-08 | $22.16 | $39.45 | 12,700 | — | — |
| 2002-07-05 | $23.60 | $42.01 | 4,800 | — | — |
| 2002-07-03 | $23.53 | $41.89 | 20,600 | — | — |
| 2002-07-02 | $23.50 | $41.83 | 27,600 | — | — |
| 2002-07-01 | $23.50 | $41.58 | 36,800 | — | — |
| 2002-06-28 | $23.69 | $41.92 | 114,900 | — | — |
| 2002-06-27 | $22.00 | $38.93 | 16,500 | — | — |
| 2002-06-26 | $22.35 | $39.55 | 29,400 | — | — |
| 2002-06-25 | $21.40 | $37.87 | 9,800 | — | — |
| 2002-06-24 | $21.20 | $37.51 | 12,300 | — | — |
| 2002-06-21 | $20.70 | $36.63 | 24,600 | — | — |
| 2002-06-20 | $20.30 | $35.92 | 12,100 | — | — |
| 2002-06-19 | $20.21 | $35.76 | 15,700 | — | — |
| 2002-06-18 | $20.45 | $36.19 | 19,800 | — | — |
| 2002-06-17 | $20.70 | $36.63 | 11,300 | — | — |
| 2002-06-14 | $20.30 | $35.92 | 18,900 | — | — |
| 2002-06-13 | $20.00 | $35.39 | 15,500 | — | — |
| 2002-06-12 | $20.35 | $36.01 | 6,900 | — | — |
| 2002-06-11 | $20.14 | $35.64 | 13,100 | — | — |
| 2002-06-10 | $20.00 | $35.39 | 8,900 | — | — |
| 2002-06-07 | $20.15 | $35.66 | 31,600 | — | — |
| 2002-06-06 | $20.15 | $35.66 | 8,900 | — | — |
| 2002-06-05 | $20.56 | $36.38 | 10,800 | — | — |
| 2002-06-04 | $20.83 | $36.86 | 19,400 | — | — |
| 2002-06-03 | $20.00 | $35.39 | 13,800 | — | — |
| 2002-05-31 | $20.13 | $35.62 | 21,100 | — | — |
| 2002-05-30 | $20.26 | $35.85 | 6,300 | — | — |
| 2002-05-29 | $20.41 | $36.12 | 13,500 | — | — |
| 2002-05-28 | $20.60 | $36.45 | 8,800 | — | — |
| 2002-05-24 | $19.80 | $35.04 | 6,300 | — | — |
| 2002-05-23 | $20.50 | $36.27 | 9,300 | — | — |
| 2002-05-22 | $19.95 | $35.30 | 9,900 | — | — |
| 2002-05-21 | $19.54 | $34.58 | 16,100 | — | — |
| 2002-05-20 | $20.18 | $35.71 | 2,700 | — | — |
| 2002-05-17 | $20.27 | $35.87 | 4,100 | — | — |
| 2002-05-16 | $20.97 | $37.11 | 10,000 | — | — |
| 2002-05-15 | $20.43 | $36.15 | 16,300 | — | — |
| 2002-05-14 | $20.29 | $35.90 | 13,100 | — | — |
| 2002-05-13 | $20.30 | $35.92 | 7,000 | — | — |
| 2002-05-10 | $19.82 | $35.07 | 19,100 | — | — |
| 2002-05-09 | $20.40 | $36.10 | 6,400 | — | — |
| 2002-05-08 | $20.78 | $36.77 | 13,100 | — | — |
| 2002-05-07 | $20.80 | $36.81 | 1,800 | — | — |
| 2002-05-06 | $20.70 | $36.63 | 12,800 | — | — |
| 2002-05-03 | $20.95 | $37.07 | 13,700 | — | — |
| 2002-05-02 | $20.85 | $36.89 | 21,500 | — | — |
| 2002-05-01 | $20.50 | $36.27 | 17,900 | — | — |
| 2002-04-30 | $20.60 | $36.45 | 39,900 | — | — |
| 2002-04-29 | $20.19 | $35.73 | 7,400 | — | — |
| 2002-04-26 | $19.87 | $35.16 | 15,800 | — | — |
| 2002-04-25 | $20.00 | $35.39 | 7,900 | — | — |
| 2002-04-24 | $20.10 | $35.57 | 16,100 | — | — |
| 2002-04-23 | $20.23 | $35.80 | 5,400 | — | — |
| 2002-04-22 | $20.03 | $35.44 | 7,900 | — | — |
| 2002-04-19 | $20.25 | $35.83 | 6,700 | — | — |
| 2002-04-18 | $20.70 | $36.63 | 9,200 | — | — |
| 2002-04-17 | $20.70 | $36.63 | 9,900 | — | — |
| 2002-04-16 | $20.99 | $37.14 | 18,100 | — | — |
| 2002-04-15 | $20.40 | $36.10 | 47,400 | — | — |
| 2002-04-12 | $19.50 | $34.51 | 18,000 | — | — |
| 2002-04-11 | $19.30 | $34.15 | 8,000 | — | — |
| 2002-04-10 | $19.50 | $34.51 | 11,400 | — | — |
| 2002-04-09 | $19.21 | $33.99 | 15,700 | — | — |
| 2002-04-08 | $19.26 | $34.08 | 9,100 | — | — |
| 2002-04-05 | $19.35 | $34.24 | 30,300 | — | — |
| 2002-04-04 | $19.27 | $34.10 | 7,900 | — | — |
| 2002-04-03 | $19.15 | $33.89 | 7,300 | — | — |
| 2002-04-02 | $19.27 | $34.10 | 1,400 | — | — |
| 2002-04-01 | $19.50 | $34.26 | 9,400 | — | — |
| 2002-03-28 | $19.42 | $34.12 | 9,600 | — | — |
| 2002-03-27 | $19.19 | $33.71 | 13,600 | — | — |
| 2002-03-26 | $19.31 | $33.92 | 11,000 | — | — |
| 2002-03-25 | $19.40 | $34.08 | 2,700 | — | — |
| 2002-03-22 | $19.30 | $33.91 | 2,700 | — | — |
| 2002-03-21 | $19.32 | $33.94 | 7,500 | — | — |
| 2002-03-20 | $19.40 | $34.08 | 21,000 | — | — |
| 2002-03-19 | $19.35 | $33.99 | 11,100 | — | — |
| 2002-03-18 | $19.41 | $34.10 | 14,400 | — | — |
| 2002-03-15 | $19.30 | $33.91 | 37,100 | — | — |
| 2002-03-14 | $19.26 | $33.84 | 8,900 | — | — |
| 2002-03-13 | $19.40 | $34.08 | 6,000 | — | — |
| 2002-03-12 | $19.40 | $34.08 | 27,300 | — | — |
| 2002-03-11 | $19.33 | $33.96 | 8,400 | — | — |
| 2002-03-08 | $19.32 | $33.94 | 6,200 | — | — |
| 2002-03-07 | $19.40 | $34.08 | 35,700 | — | — |
| 2002-03-06 | $19.27 | $33.85 | 3,200 | — | — |
| 2002-03-05 | $19.27 | $33.85 | 12,300 | — | — |
| 2002-03-04 | $19.28 | $33.87 | 5,000 | — | — |
| 2002-03-01 | $19.25 | $33.82 | 5,700 | — | — |
| 2002-02-28 | $19.03 | $33.43 | 2,400 | — | — |
| 2002-02-27 | $19.40 | $34.08 | 11,100 | — | — |
| 2002-02-26 | $19.37 | $34.03 | 11,800 | — | — |
| 2002-02-25 | $19.01 | $33.40 | 5,600 | — | — |
| 2002-02-22 | $19.18 | $33.70 | 13,300 | — | — |
| 2002-02-21 | $18.71 | $32.87 | 17,900 | — | — |
| 2002-02-20 | $18.66 | $32.78 | 18,100 | — | — |
| 2002-02-19 | $18.40 | $32.32 | 2,000 | — | — |
| 2002-02-15 | $18.75 | $32.94 | 4,300 | — | — |
| 2002-02-14 | $18.30 | $32.15 | 4,700 | — | — |
| 2002-02-13 | $18.62 | $32.71 | 6,800 | — | — |
| 2002-02-12 | $18.31 | $32.17 | 2,100 | — | — |
| 2002-02-11 | $18.21 | $31.99 | 1,300 | — | — |
| 2002-02-08 | $18.37 | $32.27 | 20,600 | — | — |
| 2002-02-07 | $18.03 | $31.67 | 1,100 | — | — |
| 2002-02-06 | $18.00 | $31.62 | 5,700 | — | — |
| 2002-02-05 | $18.25 | $32.06 | 17,900 | — | — |
| 2002-02-04 | $18.25 | $32.06 | 12,300 | — | — |
| 2002-02-01 | $18.40 | $32.32 | 11,600 | — | — |
| 2002-01-31 | $18.75 | $32.94 | 14,700 | — | — |
| 2002-01-30 | $18.75 | $32.94 | 6,600 | — | — |
| 2002-01-29 | $18.40 | $32.32 | 22,200 | — | — |
| 2002-01-28 | $18.80 | $33.03 | 17,900 | — | — |
| 2002-01-25 | $18.80 | $33.03 | 1,900 | — | — |
| 2002-01-24 | $18.99 | $33.36 | 2,000 | — | — |
| 2002-01-23 | $18.98 | $33.34 | 7,000 | — | — |
| 2002-01-22 | $18.81 | $33.05 | 6,500 | — | — |
| 2002-01-18 | $18.80 | $33.03 | 12,500 | — | — |
| 2002-01-17 | $19.00 | $33.38 | 6,900 | — | — |
| 2002-01-16 | $18.87 | $33.15 | 9,300 | — | — |
| 2002-01-15 | $18.86 | $33.13 | 44,000 | — | — |
| 2002-01-14 | $18.91 | $33.22 | 29,700 | — | — |
| 2002-01-11 | $19.00 | $33.38 | 6,800 | — | — |
| 2002-01-10 | $18.95 | $33.29 | 2,300 | — | — |
| 2002-01-09 | $18.95 | $33.29 | 9,900 | — | — |
| 2002-01-08 | $19.15 | $33.64 | 6,500 | — | — |
| 2002-01-07 | $19.06 | $33.48 | 3,600 | — | — |
| 2002-01-04 | $19.41 | $34.10 | 15,700 | — | — |
| 2002-01-03 | $19.49 | $34.24 | 7,800 | — | — |
| 2002-01-02 | $19.35 | $33.77 | 13,200 | — | — |