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
- 1994-10-27 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 | $26.52 | $39.51 | 58,200 | — | — |
| 2002-12-30 | $26.65 | $39.70 | 48,100 | — | — |
| 2002-12-27 | $26.29 | $39.16 | 86,800 | — | — |
| 2002-12-26 | $26.91 | $40.09 | 29,100 | — | — |
| 2002-12-24 | $27.06 | $40.31 | 30,700 | — | — |
| 2002-12-23 | $26.90 | $40.07 | 19,300 | — | — |
| 2002-12-20 | $26.57 | $39.58 | 48,500 | — | — |
| 2002-12-19 | $26.49 | $39.46 | 56,000 | — | — |
| 2002-12-18 | $26.47 | $39.43 | 51,700 | — | — |
| 2002-12-17 | $26.74 | $39.83 | 61,200 | — | — |
| 2002-12-16 | $26.82 | $39.95 | 47,300 | — | — |
| 2002-12-13 | $26.66 | $39.72 | 42,700 | — | — |
| 2002-12-12 | $26.66 | $39.72 | 95,400 | — | — |
| 2002-12-11 | $26.33 | $39.22 | 71,700 | — | — |
| 2002-12-10 | $26.61 | $39.64 | 88,600 | — | — |
| 2002-12-09 | $26.12 | $38.91 | 82,100 | — | — |
| 2002-12-06 | $25.97 | $38.69 | 64,600 | — | — |
| 2002-12-05 | $25.49 | $37.97 | 58,700 | — | — |
| 2002-12-04 | $25.78 | $38.40 | 152,100 | — | — |
| 2002-12-03 | $25.56 | $38.08 | 33,100 | — | — |
| 2002-12-02 | $25.59 | $38.12 | 62,200 | — | — |
| 2002-11-29 | $25.70 | $38.29 | 42,800 | — | — |
| 2002-11-27 | $25.70 | $38.29 | 61,800 | — | — |
| 2002-11-26 | $25.20 | $37.54 | 50,700 | — | — |
| 2002-11-25 | $25.90 | $38.58 | 66,800 | — | — |
| 2002-11-22 | $25.62 | $38.17 | 68,500 | — | — |
| 2002-11-21 | $25.54 | $38.05 | 104,800 | — | — |
| 2002-11-20 | $25.62 | $38.17 | 34,400 | — | — |
| 2002-11-19 | $25.28 | $37.66 | 43,300 | — | — |
| 2002-11-18 | $25.16 | $37.48 | 59,900 | — | — |
| 2002-11-15 | $25.01 | $37.26 | 152,500 | — | — |
| 2002-11-14 | $24.60 | $36.65 | 83,600 | — | — |
| 2002-11-13 | $24.19 | $36.04 | 76,600 | — | — |
| 2002-11-12 | $24.24 | $36.11 | 57,400 | — | — |
| 2002-11-11 | $24.33 | $36.24 | 44,100 | — | — |
| 2002-11-08 | $24.79 | $36.93 | 38,000 | — | — |
| 2002-11-07 | $24.95 | $37.17 | 67,100 | — | — |
| 2002-11-06 | $25.01 | $37.26 | 87,500 | — | — |
| 2002-11-05 | $25.12 | $37.42 | 42,000 | — | — |
| 2002-11-04 | $25.23 | $37.59 | 108,600 | — | — |
| 2002-11-01 | $24.84 | $37.00 | 91,500 | — | — |
| 2002-10-31 | $24.59 | $36.63 | 126,800 | — | — |
| 2002-10-30 | $24.68 | $36.77 | 122,900 | — | — |
| 2002-10-29 | $25.07 | $36.90 | 127,500 | — | — |
| 2002-10-28 | $25.85 | $38.05 | 197,200 | — | — |
| 2002-10-25 | $25.66 | $37.77 | 88,300 | — | — |
| 2002-10-24 | $25.77 | $37.93 | 206,400 | — | — |
| 2002-10-23 | $24.84 | $36.56 | 65,100 | — | — |
| 2002-10-22 | $24.27 | $35.72 | 57,700 | — | — |
| 2002-10-21 | $24.95 | $36.72 | 52,100 | — | — |
| 2002-10-18 | $24.78 | $36.47 | 87,000 | — | — |
| 2002-10-17 | $24.84 | $36.56 | 165,600 | — | — |
| 2002-10-16 | $24.15 | $35.55 | 66,800 | — | — |
| 2002-10-15 | $24.08 | $35.44 | 134,800 | — | — |
| 2002-10-14 | $23.20 | $34.15 | 39,400 | — | — |
| 2002-10-11 | $23.27 | $34.25 | 124,400 | — | — |
| 2002-10-10 | $22.32 | $32.85 | 110,800 | — | — |
| 2002-10-09 | $21.42 | $31.53 | 77,400 | — | — |
| 2002-10-08 | $21.95 | $32.31 | 134,100 | — | — |
| 2002-10-07 | $21.21 | $31.22 | 73,400 | — | — |
| 2002-10-04 | $21.44 | $31.56 | 396,200 | — | — |
| 2002-10-03 | $22.06 | $32.47 | 79,400 | — | — |
| 2002-10-02 | $22.90 | $33.71 | 104,000 | — | — |
| 2002-10-01 | $23.43 | $34.49 | 73,400 | — | — |
| 2002-09-30 | $23.14 | $34.06 | 75,400 | — | — |
| 2002-09-27 | $22.80 | $33.56 | 82,600 | — | — |
| 2002-09-26 | $22.96 | $33.79 | 30,900 | — | — |
| 2002-09-25 | $22.37 | $32.93 | 88,200 | — | — |
| 2002-09-24 | $21.91 | $32.25 | 88,600 | — | — |
| 2002-09-23 | $21.89 | $32.22 | 31,600 | — | — |
| 2002-09-20 | $22.65 | $33.34 | 36,700 | — | — |
| 2002-09-19 | $22.71 | $33.43 | 54,800 | — | — |
| 2002-09-18 | $23.20 | $34.15 | 43,600 | — | — |
| 2002-09-17 | $23.34 | $34.35 | 24,400 | — | — |
| 2002-09-16 | $23.58 | $34.71 | 25,700 | — | — |
| 2002-09-13 | $23.49 | $34.57 | 33,600 | — | — |
| 2002-09-12 | $23.69 | $34.87 | 43,100 | — | — |
| 2002-09-11 | $23.90 | $35.18 | 33,000 | — | — |
| 2002-09-10 | $23.79 | $35.02 | 46,400 | — | — |
| 2002-09-09 | $24.07 | $35.43 | 49,300 | — | — |
| 2002-09-06 | $24.05 | $35.40 | 70,700 | — | — |
| 2002-09-05 | $23.80 | $35.03 | 70,500 | — | — |
| 2002-09-04 | $23.58 | $34.71 | 38,900 | — | — |
| 2002-09-03 | $23.72 | $34.91 | 236,700 | — | — |
| 2002-08-30 | $23.80 | $35.03 | 34,300 | — | — |
| 2002-08-29 | $23.81 | $35.05 | 40,600 | — | — |
| 2002-08-28 | $23.67 | $34.84 | 30,600 | — | — |
| 2002-08-27 | $23.48 | $34.56 | 38,400 | — | — |
| 2002-08-26 | $24.06 | $35.41 | 44,000 | — | — |
| 2002-08-23 | $23.47 | $34.54 | 13,200 | — | — |
| 2002-08-22 | $23.79 | $35.02 | 45,300 | — | — |
| 2002-08-21 | $23.67 | $34.84 | 36,400 | — | — |
| 2002-08-20 | $23.55 | $34.66 | 30,600 | — | — |
| 2002-08-19 | $23.42 | $34.47 | 62,700 | — | — |
| 2002-08-16 | $23.23 | $34.19 | 19,300 | — | — |
| 2002-08-15 | $23.07 | $33.96 | 44,800 | — | — |
| 2002-08-14 | $23.14 | $34.06 | 40,100 | — | — |
| 2002-08-13 | $23.13 | $34.04 | 75,600 | — | — |
| 2002-08-12 | $23.08 | $33.97 | 63,800 | — | — |
| 2002-08-09 | $23.36 | $34.38 | 53,200 | — | — |
| 2002-08-08 | $22.98 | $33.82 | 71,600 | — | — |
| 2002-08-07 | $22.88 | $33.68 | 69,900 | — | — |
| 2002-08-06 | $22.80 | $33.56 | 43,000 | — | — |
| 2002-08-05 | $21.85 | $32.16 | 55,200 | — | — |
| 2002-08-02 | $22.17 | $32.63 | 32,400 | — | — |
| 2002-08-01 | $21.95 | $32.31 | 58,700 | — | — |
| 2002-07-31 | $22.23 | $32.72 | 33,100 | — | — |
| 2002-07-30 | $21.90 | $31.79 | 23,800 | — | — |
| 2002-07-29 | $21.84 | $31.71 | 52,600 | — | — |
| 2002-07-26 | $21.16 | $30.72 | 71,900 | — | — |
| 2002-07-25 | $20.93 | $30.38 | 49,100 | — | — |
| 2002-07-24 | $21.29 | $30.91 | 85,100 | — | — |
| 2002-07-23 | $20.16 | $29.27 | 69,200 | — | — |
| 2002-07-22 | $20.80 | $30.20 | 110,200 | — | — |
| 2002-07-19 | $21.86 | $31.73 | 51,000 | — | — |
| 2002-07-18 | $22.54 | $32.72 | 58,800 | — | — |
| 2002-07-17 | $22.53 | $32.71 | 31,100 | — | — |
| 2002-07-16 | $22.34 | $32.43 | 67,500 | — | — |
| 2002-07-15 | $22.18 | $32.20 | 44,500 | — | — |
| 2002-07-12 | $22.45 | $32.59 | 25,200 | — | — |
| 2002-07-11 | $23.07 | $33.49 | 50,800 | — | — |
| 2002-07-10 | $22.97 | $33.35 | 35,500 | — | — |
| 2002-07-09 | $23.48 | $34.09 | 22,200 | — | — |
| 2002-07-08 | $23.31 | $33.84 | 30,900 | — | — |
| 2002-07-05 | $23.36 | $33.91 | 26,600 | — | — |
| 2002-07-03 | $23.05 | $33.46 | 69,800 | — | — |
| 2002-07-02 | $23.20 | $33.68 | 299,400 | — | — |
| 2002-07-01 | $23.63 | $34.30 | 29,000 | — | — |
| 2002-06-28 | $23.60 | $34.26 | 38,900 | — | — |
| 2002-06-27 | $23.19 | $33.67 | 37,400 | — | — |
| 2002-06-26 | $22.90 | $33.24 | 61,500 | — | — |
| 2002-06-25 | $23.43 | $34.01 | 28,500 | — | — |
| 2002-06-24 | $23.51 | $34.13 | 53,500 | — | — |
| 2002-06-21 | $23.55 | $34.19 | 21,100 | — | — |
| 2002-06-20 | $23.48 | $34.09 | 25,900 | — | — |
| 2002-06-19 | $23.44 | $34.03 | 21,300 | — | — |
| 2002-06-18 | $23.67 | $34.36 | 24,100 | — | — |
| 2002-06-17 | $23.68 | $34.38 | 31,600 | — | — |
| 2002-06-14 | $23.20 | $33.68 | 25,900 | — | — |
| 2002-06-13 | $23.45 | $34.04 | 31,900 | — | — |
| 2002-06-12 | $23.71 | $34.42 | 31,100 | — | — |
| 2002-06-11 | $23.84 | $34.61 | 39,500 | — | — |
| 2002-06-10 | $24.19 | $35.12 | 20,300 | — | — |
| 2002-06-07 | $24.38 | $35.39 | 17,000 | — | — |
| 2002-06-06 | $24.31 | $35.29 | 19,700 | — | — |
| 2002-06-05 | $24.41 | $35.44 | 20,100 | — | — |
| 2002-06-04 | $24.33 | $35.32 | 19,600 | — | — |
| 2002-06-03 | $24.50 | $35.57 | 23,600 | — | — |
| 2002-05-31 | $24.76 | $35.94 | 50,800 | — | — |
| 2002-05-30 | $24.70 | $35.86 | 42,800 | — | — |
| 2002-05-29 | $24.14 | $35.04 | 30,300 | — | — |
| 2002-05-28 | $23.87 | $34.65 | 26,500 | — | — |
| 2002-05-24 | $23.99 | $34.83 | 46,400 | — | — |
| 2002-05-23 | $24.12 | $35.02 | 34,800 | — | — |
| 2002-05-22 | $23.67 | $34.36 | 25,800 | — | — |
| 2002-05-21 | $23.80 | $34.55 | 38,300 | — | — |
| 2002-05-20 | $23.68 | $34.38 | 19,200 | — | — |
| 2002-05-17 | $23.77 | $34.51 | 34,700 | — | — |
| 2002-05-16 | $24.14 | $35.04 | 18,500 | — | — |
| 2002-05-15 | $24.15 | $35.06 | 30,300 | — | — |
| 2002-05-14 | $23.80 | $34.55 | 16,400 | — | — |
| 2002-05-13 | $23.68 | $34.38 | 19,900 | — | — |
| 2002-05-10 | $23.56 | $34.20 | 35,400 | — | — |
| 2002-05-09 | $23.34 | $33.88 | 8,800 | — | — |
| 2002-05-08 | $23.56 | $34.20 | 19,000 | — | — |
| 2002-05-07 | $23.12 | $33.56 | 32,300 | — | — |
| 2002-05-06 | $23.10 | $33.53 | 42,000 | — | — |
| 2002-05-03 | $23.92 | $34.72 | 33,700 | — | — |
| 2002-05-02 | $24.19 | $35.12 | 25,200 | — | — |
| 2002-05-01 | $24.01 | $34.86 | 59,700 | — | — |
| 2002-04-30 | $23.88 | $34.23 | 36,600 | — | — |
| 2002-04-29 | $23.41 | $33.56 | 29,100 | — | — |
| 2002-04-26 | $23.01 | $32.98 | 12,900 | — | — |
| 2002-04-25 | $23.24 | $33.31 | 23,000 | — | — |
| 2002-04-24 | $23.49 | $33.67 | 37,300 | — | — |
| 2002-04-23 | $23.87 | $34.22 | 32,200 | — | — |
| 2002-04-22 | $24.54 | $35.18 | 15,200 | — | — |
| 2002-04-19 | $24.60 | $35.26 | 32,600 | — | — |
| 2002-04-18 | $24.18 | $34.66 | 33,100 | — | — |
| 2002-04-17 | $24.27 | $34.79 | 32,300 | — | — |
| 2002-04-16 | $24.54 | $35.18 | 21,600 | — | — |
| 2002-04-15 | $24.45 | $35.05 | 19,200 | — | — |
| 2002-04-12 | $24.49 | $35.11 | 34,600 | — | — |
| 2002-04-11 | $24.59 | $35.25 | 36,600 | — | — |
| 2002-04-10 | $24.76 | $35.49 | 58,200 | — | — |
| 2002-04-09 | $24.08 | $34.52 | 33,500 | — | — |
| 2002-04-08 | $24.48 | $35.09 | 20,400 | — | — |
| 2002-04-05 | $24.63 | $35.31 | 35,800 | — | — |
| 2002-04-04 | $24.31 | $34.85 | 35,100 | — | — |
| 2002-04-03 | $24.59 | $35.25 | 45,800 | — | — |
| 2002-04-02 | $24.63 | $35.31 | 24,700 | — | — |
| 2002-04-01 | $24.37 | $34.93 | 56,700 | — | — |
| 2002-03-28 | $24.27 | $34.79 | 71,600 | — | — |
| 2002-03-27 | $24.04 | $34.46 | 26,400 | — | — |
| 2002-03-26 | $23.71 | $33.99 | 20,100 | — | — |
| 2002-03-25 | $23.82 | $34.15 | 22,400 | — | — |
| 2002-03-22 | $23.98 | $34.37 | 31,300 | — | — |
| 2002-03-21 | $23.82 | $34.15 | 71,000 | — | — |
| 2002-03-20 | $23.83 | $34.16 | 14,900 | — | — |
| 2002-03-19 | $23.90 | $34.26 | 40,200 | — | — |
| 2002-03-18 | $23.48 | $33.66 | 35,300 | — | — |
| 2002-03-15 | $23.79 | $34.10 | 41,300 | — | — |
| 2002-03-14 | $23.50 | $33.69 | 21,300 | — | — |
| 2002-03-13 | $23.04 | $33.03 | 33,200 | — | — |
| 2002-03-12 | $23.15 | $33.18 | 28,900 | — | — |
| 2002-03-11 | $22.88 | $32.80 | 68,000 | — | — |
| 2002-03-08 | $23.10 | $33.11 | 47,600 | — | — |
| 2002-03-07 | $23.43 | $33.59 | 19,000 | — | — |
| 2002-03-06 | $23.67 | $33.93 | 62,400 | — | — |
| 2002-03-05 | $23.40 | $33.54 | 43,700 | — | — |
| 2002-03-04 | $23.49 | $33.67 | 52,400 | — | — |
| 2002-03-01 | $23.15 | $33.18 | 75,100 | — | — |
| 2002-02-28 | $22.53 | $32.30 | 31,800 | — | — |
| 2002-02-27 | $22.37 | $32.07 | 28,200 | — | — |
| 2002-02-26 | $22.30 | $31.97 | 51,400 | — | — |
| 2002-02-25 | $22.09 | $31.67 | 35,400 | — | — |
| 2002-02-22 | $21.98 | $31.51 | 26,300 | — | — |
| 2002-02-21 | $21.55 | $30.89 | 50,300 | — | — |
| 2002-02-20 | $21.72 | $31.13 | 35,200 | — | — |
| 2002-02-19 | $21.77 | $31.21 | 40,900 | — | — |
| 2002-02-15 | $21.78 | $31.22 | 28,200 | — | — |
| 2002-02-14 | $21.75 | $31.18 | 70,900 | — | — |
| 2002-02-13 | $22.03 | $31.58 | 39,600 | — | — |
| 2002-02-12 | $22.34 | $32.02 | 36,700 | — | — |
| 2002-02-11 | $22.40 | $32.11 | 31,900 | — | — |
| 2002-02-08 | $22.06 | $31.62 | 16,300 | — | — |
| 2002-02-07 | $21.77 | $31.21 | 48,000 | — | — |
| 2002-02-06 | $21.55 | $30.89 | 40,700 | — | — |
| 2002-02-05 | $21.93 | $31.44 | 47,400 | — | — |
| 2002-02-04 | $22.33 | $32.01 | 49,100 | — | — |
| 2002-02-01 | $22.67 | $32.50 | 36,300 | — | — |
| 2002-01-31 | $22.66 | $32.48 | 41,400 | — | — |
| 2002-01-30 | $22.57 | $32.35 | 57,500 | — | — |
| 2002-01-29 | $22.63 | $32.01 | 54,700 | — | — |
| 2002-01-28 | $22.76 | $32.19 | 30,900 | — | — |
| 2002-01-25 | $22.81 | $32.26 | 35,300 | — | — |
| 2002-01-24 | $22.85 | $32.32 | 38,100 | — | — |
| 2002-01-23 | $22.55 | $31.90 | 79,500 | — | — |
| 2002-01-22 | $21.97 | $31.08 | 78,200 | — | — |
| 2002-01-18 | $21.57 | $30.51 | 29,600 | — | — |
| 2002-01-17 | $21.88 | $30.95 | 52,600 | — | — |
| 2002-01-16 | $21.99 | $31.10 | 58,200 | — | — |
| 2002-01-15 | $22.44 | $31.74 | 79,000 | — | — |
| 2002-01-14 | $22.36 | $31.63 | 40,900 | — | — |
| 2002-01-11 | $22.60 | $31.97 | 51,400 | — | — |
| 2002-01-10 | $22.75 | $32.18 | 24,000 | — | — |
| 2002-01-09 | $22.82 | $32.28 | 68,000 | — | — |
| 2002-01-08 | $22.62 | $32.00 | 146,100 | — | — |
| 2002-01-07 | $22.90 | $32.39 | 34,500 | — | — |
| 2002-01-04 | $22.95 | $32.46 | 29,400 | — | — |
| 2002-01-03 | $22.90 | $32.39 | 18,000 | — | — |
| 2002-01-02 | $22.64 | $32.02 | 29,900 | — | — |