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
- 1986-09-09 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 | $22.76 | $44.90 | 93,961 | — | — |
| 2002-12-30 | $22.35 | $44.08 | 169,152 | — | — |
| 2002-12-27 | $22.19 | $43.77 | 154,830 | — | — |
| 2002-12-26 | $22.40 | $44.17 | 100,580 | — | — |
| 2002-12-24 | $22.42 | $44.23 | 60,760 | — | — |
| 2002-12-23 | $22.53 | $44.43 | 140,291 | — | — |
| 2002-12-20 | $22.21 | $43.81 | 156,891 | — | — |
| 2002-12-19 | $22.07 | $43.54 | 205,282 | — | — |
| 2002-12-18 | $22.50 | $44.37 | 303,041 | — | — |
| 2002-12-17 | $23.09 | $45.54 | 106,005 | — | — |
| 2002-12-16 | $23.69 | $46.72 | 215,698 | — | — |
| 2002-12-13 | $21.75 | $42.90 | 152,226 | — | — |
| 2002-12-12 | $22.67 | $44.72 | 251,069 | — | — |
| 2002-12-11 | $22.59 | $44.56 | 194,541 | — | — |
| 2002-12-10 | $23.01 | $45.39 | 143,654 | — | — |
| 2002-12-09 | $23.18 | $45.72 | 118,482 | — | — |
| 2002-12-06 | $23.78 | $46.90 | 127,922 | — | — |
| 2002-12-05 | $24.11 | $47.55 | 221,557 | — | — |
| 2002-12-04 | $24.61 | $48.54 | 143,437 | — | — |
| 2002-12-03 | $25.01 | $49.34 | 217,868 | — | — |
| 2002-12-02 | $26.18 | $51.63 | 129,875 | — | — |
| 2002-11-29 | $27.05 | $53.35 | 45,787 | — | — |
| 2002-11-27 | $25.71 | $50.72 | 150,381 | — | — |
| 2002-11-26 | $25.71 | $50.72 | 85,281 | — | — |
| 2002-11-25 | $26.59 | $52.44 | 81,158 | — | — |
| 2002-11-22 | $27.19 | $53.63 | 109,585 | — | — |
| 2002-11-21 | $27.33 | $53.90 | 135,951 | — | — |
| 2002-11-20 | $26.53 | $52.34 | 102,207 | — | — |
| 2002-11-19 | $25.45 | $50.19 | 61,086 | — | — |
| 2002-11-18 | $25.21 | $49.72 | 81,592 | — | — |
| 2002-11-15 | $25.56 | $50.41 | 150,924 | — | — |
| 2002-11-14 | $25.81 | $50.90 | 128,681 | — | — |
| 2002-11-13 | $25.10 | $49.50 | 126,186 | — | — |
| 2002-11-12 | $26.22 | $51.72 | 134,323 | — | — |
| 2002-11-11 | $26.08 | $51.44 | 81,050 | — | — |
| 2002-11-08 | $26.27 | $51.81 | 62,930 | — | — |
| 2002-11-07 | $26.45 | $52.17 | 82,894 | — | — |
| 2002-11-06 | $28.01 | $55.24 | 167,741 | — | — |
| 2002-11-05 | $27.56 | $54.35 | 163,727 | — | — |
| 2002-11-04 | $27.10 | $53.44 | 147,777 | — | — |
| 2002-11-01 | $25.62 | $50.54 | 104,486 | — | — |
| 2002-10-31 | $25.88 | $51.05 | 88,428 | — | — |
| 2002-10-30 | $25.71 | $50.72 | 86,583 | — | — |
| 2002-10-29 | $25.39 | $50.08 | 122,388 | — | — |
| 2002-10-28 | $26.04 | $51.35 | 109,802 | — | — |
| 2002-10-25 | $25.99 | $51.26 | 98,301 | — | — |
| 2002-10-24 | $25.35 | $49.99 | 227,091 | — | — |
| 2002-10-23 | $25.81 | $50.90 | 189,007 | — | — |
| 2002-10-22 | $26.98 | $53.21 | 162,316 | — | — |
| 2002-10-21 | $27.10 | $53.44 | 101,556 | — | — |
| 2002-10-18 | $26.41 | $52.08 | 122,171 | — | — |
| 2002-10-17 | $27.37 | $53.99 | 130,309 | — | — |
| 2002-10-16 | $25.95 | $51.19 | 67,379 | — | — |
| 2002-10-15 | $26.34 | $51.95 | 148,645 | — | — |
| 2002-10-14 | $24.70 | $48.72 | 106,656 | — | — |
| 2002-10-11 | $25.07 | $49.45 | 123,799 | — | — |
| 2002-10-10 | $23.23 | $45.81 | 126,945 | — | — |
| 2002-10-09 | $22.40 | $44.17 | 92,768 | — | — |
| 2002-10-08 | $23.09 | $45.54 | 137,578 | — | — |
| 2002-10-07 | $22.64 | $44.65 | 183,474 | — | — |
| 2002-10-04 | $22.45 | $44.28 | 123,690 | — | — |
| 2002-10-03 | $23.27 | $45.90 | 289,478 | — | — |
| 2002-10-02 | $23.88 | $47.10 | 167,307 | — | — |
| 2002-10-01 | $23.93 | $47.19 | 185,861 | — | — |
| 2002-09-30 | $21.91 | $43.21 | 133,564 | — | — |
| 2002-09-27 | $21.94 | $43.28 | 120,327 | — | — |
| 2002-09-26 | $22.53 | $44.45 | 133,998 | — | — |
| 2002-09-25 | $21.59 | $42.57 | 263,981 | — | — |
| 2002-09-24 | $20.55 | $40.54 | 155,915 | — | — |
| 2002-09-23 | $21.66 | $42.72 | 327,453 | — | — |
| 2002-09-20 | $23.32 | $45.99 | 117,940 | — | — |
| 2002-09-19 | $22.67 | $44.72 | 196,494 | — | — |
| 2002-09-18 | $23.78 | $46.90 | 142,678 | — | — |
| 2002-09-17 | $25.14 | $49.59 | 115,878 | — | — |
| 2002-09-16 | $25.16 | $49.63 | 35,805 | — | — |
| 2002-09-13 | $25.02 | $49.35 | 99,169 | — | — |
| 2002-09-12 | $25.30 | $49.90 | 196,819 | — | — |
| 2002-09-11 | $25.90 | $51.08 | 92,551 | — | — |
| 2002-09-10 | $25.53 | $50.35 | 859,971 | — | — |
| 2002-09-09 | $25.62 | $50.54 | 48,717 | — | — |
| 2002-09-06 | $25.35 | $49.99 | 79,856 | — | — |
| 2002-09-05 | $24.79 | $48.90 | 76,384 | — | — |
| 2002-09-04 | $25.39 | $50.08 | 107,415 | — | — |
| 2002-09-03 | $24.90 | $49.12 | 102,316 | — | — |
| 2002-08-30 | $26.64 | $52.54 | 59,133 | — | — |
| 2002-08-29 | $26.45 | $52.17 | 54,033 | — | — |
| 2002-08-28 | $26.73 | $52.72 | 40,471 | — | — |
| 2002-08-27 | $27.08 | $53.41 | 55,335 | — | — |
| 2002-08-26 | $27.19 | $53.63 | 37,216 | — | — |
| 2002-08-23 | $27.10 | $53.44 | 40,796 | — | — |
| 2002-08-22 | $27.63 | $54.50 | 68,138 | — | — |
| 2002-08-21 | $27.23 | $53.70 | 119,893 | — | — |
| 2002-08-20 | $26.13 | $51.54 | 55,010 | — | — |
| 2002-08-19 | $27.19 | $53.63 | 79,314 | — | — |
| 2002-08-16 | $25.83 | $50.95 | 49,802 | — | — |
| 2002-08-15 | $25.94 | $51.17 | 88,645 | — | — |
| 2002-08-14 | $26.73 | $52.72 | 61,303 | — | — |
| 2002-08-13 | $25.20 | $48.90 | 55,552 | — | — |
| 2002-08-12 | $25.37 | $49.24 | 51,104 | — | — |
| 2002-08-09 | $26.04 | $50.53 | 71,502 | — | — |
| 2002-08-08 | $25.86 | $50.19 | 84,413 | — | — |
| 2002-08-07 | $25.35 | $49.18 | 63,907 | — | — |
| 2002-08-06 | $24.86 | $48.24 | 112,949 | — | — |
| 2002-08-05 | $23.26 | $45.14 | 326,585 | — | — |
| 2002-08-02 | $25.48 | $49.45 | 140,508 | — | — |
| 2002-08-01 | $26.30 | $51.04 | 93,961 | — | — |
| 2002-07-31 | $28.09 | $54.51 | 77,144 | — | — |
| 2002-07-30 | $28.18 | $54.69 | 80,182 | — | — |
| 2002-07-29 | $28.25 | $54.82 | 349,587 | — | — |
| 2002-07-26 | $26.32 | $51.08 | 186,295 | — | — |
| 2002-07-25 | $25.94 | $50.35 | 140,616 | — | — |
| 2002-07-24 | $24.89 | $48.31 | 189,984 | — | — |
| 2002-07-23 | $24.06 | $46.68 | 278,520 | — | — |
| 2002-07-22 | $25.71 | $49.90 | 151,683 | — | — |
| 2002-07-19 | $26.54 | $51.51 | 87,451 | — | — |
| 2002-07-18 | $28.00 | $54.34 | 225,463 | — | — |
| 2002-07-17 | $27.10 | $52.58 | 152,334 | — | — |
| 2002-07-16 | $25.53 | $49.54 | 152,551 | — | — |
| 2002-07-15 | $25.71 | $49.90 | 163,510 | — | — |
| 2002-07-12 | $26.57 | $51.56 | 130,309 | — | — |
| 2002-07-11 | $27.24 | $52.85 | 140,182 | — | — |
| 2002-07-10 | $27.74 | $53.83 | 150,381 | — | — |
| 2002-07-09 | $28.99 | $56.25 | 109,151 | — | — |
| 2002-07-08 | $29.46 | $57.16 | 181,521 | — | — |
| 2002-07-05 | $29.68 | $57.59 | 76,384 | — | — |
| 2002-07-03 | $29.01 | $56.30 | 126,403 | — | — |
| 2002-07-02 | $30.50 | $59.18 | 77,361 | — | — |
| 2002-07-01 | $30.88 | $59.92 | 103,292 | — | — |
| 2002-06-28 | $31.07 | $60.29 | 48,717 | — | — |
| 2002-06-27 | $30.64 | $59.45 | 71,176 | — | — |
| 2002-06-26 | $30.43 | $59.06 | 116,746 | — | — |
| 2002-06-25 | $29.54 | $57.32 | 75,950 | — | — |
| 2002-06-24 | $29.49 | $57.23 | 60,543 | — | — |
| 2002-06-21 | $30.41 | $59.02 | 137,578 | — | — |
| 2002-06-20 | $29.54 | $57.32 | 173,058 | — | — |
| 2002-06-19 | $29.63 | $57.50 | 164,595 | — | — |
| 2002-06-18 | $30.53 | $59.25 | 142,569 | — | — |
| 2002-06-17 | $31.11 | $60.36 | 121,412 | — | — |
| 2002-06-14 | $30.52 | $59.22 | 49,368 | — | — |
| 2002-06-13 | $30.53 | $59.24 | 34,829 | — | — |
| 2002-06-12 | $31.06 | $60.27 | 40,254 | — | — |
| 2002-06-11 | $31.43 | $60.99 | 37,867 | — | — |
| 2002-06-10 | $31.47 | $61.08 | 71,176 | — | — |
| 2002-06-07 | $30.97 | $60.09 | 356,748 | — | — |
| 2002-06-06 | $30.65 | $59.47 | 61,411 | — | — |
| 2002-06-05 | $31.89 | $61.88 | 48,825 | — | — |
| 2002-06-04 | $32.12 | $62.33 | 65,426 | — | — |
| 2002-06-03 | $32.31 | $62.71 | 54,793 | — | — |
| 2002-05-31 | $32.86 | $63.76 | 86,583 | — | — |
| 2002-05-30 | $32.40 | $62.87 | 300,111 | — | — |
| 2002-05-29 | $32.76 | $63.56 | 106,547 | — | — |
| 2002-05-28 | $32.72 | $63.49 | 239,568 | — | — |
| 2002-05-24 | $33.74 | $65.48 | 68,681 | — | — |
| 2002-05-23 | $33.27 | $64.57 | 140,616 | — | — |
| 2002-05-22 | $33.18 | $64.39 | 175,445 | — | — |
| 2002-05-21 | $33.69 | $65.37 | 123,148 | — | — |
| 2002-05-20 | $33.81 | $65.60 | 135,517 | — | — |
| 2002-05-17 | $33.92 | $65.82 | 56,095 | — | — |
| 2002-05-16 | $33.67 | $65.33 | 120,110 | — | — |
| 2002-05-15 | $33.79 | $65.57 | 122,714 | — | — |
| 2002-05-14 | $33.76 | $65.51 | 122,063 | — | — |
| 2002-05-13 | $33.82 | $65.64 | 147,886 | — | — |
| 2002-05-10 | $33.32 | $64.66 | 84,088 | — | — |
| 2002-05-09 | $33.04 | $64.12 | 301,305 | — | — |
| 2002-05-08 | $33.37 | $64.76 | 55,010 | — | — |
| 2002-05-07 | $33.35 | $64.71 | 63,039 | — | — |
| 2002-05-06 | $33.18 | $64.39 | 56,637 | — | — |
| 2002-05-03 | $33.58 | $65.17 | 82,460 | — | — |
| 2002-05-02 | $33.41 | $64.83 | 32,984 | — | — |
| 2002-05-01 | $32.83 | $63.72 | 38,626 | — | — |
| 2002-04-30 | $32.91 | $63.87 | 26,040 | — | — |
| 2002-04-29 | $33.18 | $64.39 | 38,626 | — | — |
| 2002-04-26 | $32.84 | $63.72 | 34,720 | — | — |
| 2002-04-25 | $32.72 | $63.49 | 100,254 | — | — |
| 2002-04-24 | $32.26 | $62.60 | 116,312 | — | — |
| 2002-04-23 | $31.14 | $60.43 | 41,230 | — | — |
| 2002-04-22 | $30.88 | $59.92 | 29,078 | — | — |
| 2002-04-19 | $31.28 | $60.70 | 40,362 | — | — |
| 2002-04-18 | $30.94 | $60.05 | 84,196 | — | — |
| 2002-04-17 | $30.86 | $59.89 | 69,006 | — | — |
| 2002-04-16 | $30.86 | $59.89 | 70,308 | — | — |
| 2002-04-15 | $29.99 | $58.20 | 48,174 | — | — |
| 2002-04-12 | $29.61 | $57.46 | 59,892 | — | — |
| 2002-04-11 | $29.44 | $57.12 | 110,236 | — | — |
| 2002-04-10 | $29.49 | $57.23 | 94,178 | — | — |
| 2002-04-09 | $28.78 | $55.85 | 39,928 | — | — |
| 2002-04-08 | $28.76 | $55.80 | 40,796 | — | — |
| 2002-04-05 | $29.03 | $56.34 | 37,324 | — | — |
| 2002-04-04 | $28.57 | $55.44 | 19,964 | — | — |
| 2002-04-03 | $28.75 | $55.79 | 29,512 | — | — |
| 2002-04-02 | $28.92 | $56.11 | 37,758 | — | — |
| 2002-04-01 | $28.73 | $55.76 | 49,476 | — | — |
| 2002-03-28 | $28.43 | $55.18 | 47,306 | — | — |
| 2002-03-27 | $28.73 | $55.76 | 76,384 | — | — |
| 2002-03-26 | $28.41 | $55.13 | 84,196 | — | — |
| 2002-03-25 | $28.29 | $54.91 | 154,504 | — | — |
| 2002-03-22 | $29.45 | $57.14 | 21,266 | — | — |
| 2002-03-21 | $29.73 | $57.68 | 62,930 | — | — |
| 2002-03-20 | $29.73 | $57.69 | 32,984 | — | — |
| 2002-03-19 | $29.84 | $57.90 | 84,630 | — | — |
| 2002-03-18 | $29.90 | $58.02 | 55,552 | — | — |
| 2002-03-15 | $29.61 | $57.46 | 61,628 | — | — |
| 2002-03-14 | $29.32 | $56.89 | 66,402 | — | — |
| 2002-03-13 | $28.94 | $56.16 | 99,820 | — | — |
| 2002-03-12 | $28.46 | $55.22 | 257,796 | — | — |
| 2002-03-11 | $29.22 | $56.70 | 43,400 | — | — |
| 2002-03-08 | $29.60 | $57.43 | 42,532 | — | — |
| 2002-03-07 | $29.15 | $56.57 | 46,438 | — | — |
| 2002-03-06 | $29.32 | $56.90 | 38,626 | — | — |
| 2002-03-05 | $28.97 | $56.23 | 53,382 | — | — |
| 2002-03-04 | $29.08 | $56.43 | 151,900 | — | — |
| 2002-03-01 | $28.50 | $55.31 | 110,670 | — | — |
| 2002-02-28 | $27.81 | $53.97 | 83,762 | — | — |
| 2002-02-27 | $27.87 | $54.08 | 68,138 | — | — |
| 2002-02-26 | $28.10 | $53.30 | 78,988 | — | — |
| 2002-02-25 | $28.34 | $53.76 | 55,552 | — | — |
| 2002-02-22 | $28.00 | $53.10 | 42,966 | — | — |
| 2002-02-21 | $27.79 | $52.71 | 47,740 | — | — |
| 2002-02-20 | $28.11 | $53.32 | 36,456 | — | — |
| 2002-02-19 | $28.25 | $53.59 | 76,384 | — | — |
| 2002-02-15 | $28.44 | $53.96 | 116,312 | — | — |
| 2002-02-14 | $29.35 | $55.68 | 133,238 | — | — |
| 2002-02-13 | $29.75 | $56.43 | 39,494 | — | — |
| 2002-02-12 | $29.03 | $55.07 | 95,480 | — | — |
| 2002-02-11 | $29.60 | $56.14 | 106,330 | — | — |
| 2002-02-08 | $28.87 | $54.76 | 85,498 | — | — |
| 2002-02-07 | $28.26 | $53.61 | 76,384 | — | — |
| 2002-02-06 | $28.26 | $53.61 | 80,290 | — | — |
| 2002-02-05 | $28.69 | $54.41 | 71,610 | — | — |
| 2002-02-04 | $29.22 | $55.42 | 83,762 | — | — |
| 2002-02-01 | $29.29 | $55.55 | 43,400 | — | — |
| 2002-01-31 | $29.58 | $56.11 | 56,854 | — | — |
| 2002-01-30 | $29.16 | $55.31 | 86,800 | — | — |
| 2002-01-29 | $29.27 | $55.53 | 72,044 | — | — |
| 2002-01-28 | $30.30 | $57.47 | 102,424 | — | — |
| 2002-01-25 | $30.01 | $56.92 | 36,022 | — | — |
| 2002-01-24 | $30.24 | $57.36 | 86,366 | — | — |
| 2002-01-23 | $29.52 | $55.99 | 100,688 | — | — |
| 2002-01-22 | $29.40 | $55.77 | 78,120 | — | — |
| 2002-01-18 | $29.61 | $56.16 | 161,014 | — | — |
| 2002-01-17 | $29.83 | $56.58 | 229,152 | — | — |
| 2002-01-16 | $29.03 | $55.07 | 57,722 | — | — |
| 2002-01-15 | $29.91 | $56.73 | 24,738 | — | — |
| 2002-01-14 | $30.07 | $57.04 | 32,984 | — | — |
| 2002-01-11 | $30.79 | $58.40 | 53,816 | — | — |
| 2002-01-10 | $31.11 | $59.00 | 32,116 | — | — |
| 2002-01-09 | $30.92 | $58.66 | 32,116 | — | — |
| 2002-01-08 | $30.36 | $57.58 | 24,304 | — | — |
| 2002-01-07 | $30.77 | $58.37 | 81,158 | — | — |
| 2002-01-04 | $31.34 | $59.44 | 25,606 | — | — |
| 2002-01-03 | $30.99 | $58.79 | 54,250 | — | — |
| 2002-01-02 | $30.76 | $58.35 | 26,040 | — | — |