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
- 1994-06-06 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 | $25.08 | $30.83 | 14,062 | — | — |
| 2002-12-30 | $24.97 | $30.69 | 20,312 | — | — |
| 2002-12-27 | $24.76 | $30.43 | 4,687 | — | — |
| 2002-12-26 | $25.04 | $30.77 | 2,031 | — | — |
| 2002-12-24 | $25.18 | $30.95 | 7,344 | — | — |
| 2002-12-23 | $25.27 | $31.06 | 49,687 | — | — |
| 2002-12-20 | $24.40 | $29.99 | 35,000 | — | — |
| 2002-12-19 | $23.96 | $29.45 | 17,656 | — | — |
| 2002-12-18 | $23.96 | $29.45 | 1,250 | — | — |
| 2002-12-17 | $23.97 | $29.46 | 11,562 | — | — |
| 2002-12-16 | $23.68 | $29.10 | 23,437 | — | — |
| 2002-12-13 | $23.36 | $28.71 | 6,875 | — | — |
| 2002-12-12 | $23.67 | $29.10 | 6,719 | — | — |
| 2002-12-11 | $23.35 | $28.70 | 10,937 | — | — |
| 2002-12-10 | $23.33 | $28.67 | 7,031 | — | — |
| 2002-12-09 | $23.67 | $29.10 | 5,937 | — | — |
| 2002-12-06 | $23.54 | $28.93 | 4,062 | — | — |
| 2002-12-05 | $23.62 | $29.02 | 4,219 | — | — |
| 2002-12-04 | $23.49 | $28.87 | 7,187 | — | — |
| 2002-12-03 | $24.13 | $29.66 | 16,875 | — | — |
| 2002-12-02 | $25.08 | $30.83 | 26,406 | — | — |
| 2002-11-29 | $24.58 | $30.20 | 9,687 | — | — |
| 2002-11-27 | $24.42 | $29.87 | 30,156 | — | — |
| 2002-11-26 | $23.50 | $28.75 | 71,094 | — | — |
| 2002-11-25 | $23.04 | $28.19 | 15,156 | — | — |
| 2002-11-22 | $22.58 | $27.63 | 4,219 | — | — |
| 2002-11-21 | $22.55 | $27.60 | 50,156 | — | — |
| 2002-11-20 | $21.61 | $26.44 | 10,312 | — | — |
| 2002-11-19 | $21.06 | $25.76 | 23,750 | — | — |
| 2002-11-18 | $20.76 | $25.40 | 15,937 | — | — |
| 2002-11-15 | $20.88 | $25.54 | 5,469 | — | — |
| 2002-11-14 | $21.20 | $25.94 | 12,031 | — | — |
| 2002-11-13 | $20.86 | $25.52 | 2,656 | — | — |
| 2002-11-12 | $20.81 | $25.46 | 4,844 | — | — |
| 2002-11-11 | $20.45 | $25.02 | 6,875 | — | — |
| 2002-11-08 | $20.67 | $25.29 | 5,000 | — | — |
| 2002-11-07 | $20.89 | $25.56 | 9,375 | — | — |
| 2002-11-06 | $21.25 | $26.01 | 9,687 | — | — |
| 2002-11-05 | $21.33 | $26.10 | 91,719 | — | — |
| 2002-11-04 | $22.37 | $27.38 | 14,844 | — | — |
| 2002-11-01 | $22.02 | $26.94 | 17,031 | — | — |
| 2002-10-31 | $21.22 | $25.96 | 10,781 | — | — |
| 2002-10-30 | $20.86 | $25.53 | 6,719 | — | — |
| 2002-10-29 | $20.45 | $25.02 | 7,500 | — | — |
| 2002-10-28 | $20.04 | $24.52 | 7,812 | — | — |
| 2002-10-25 | $19.90 | $24.35 | 4,219 | — | — |
| 2002-10-24 | $19.56 | $23.94 | 2,656 | — | — |
| 2002-10-23 | $19.35 | $23.67 | 10,156 | — | — |
| 2002-10-22 | $19.52 | $23.88 | 4,687 | — | — |
| 2002-10-21 | $19.60 | $23.98 | 5,781 | — | — |
| 2002-10-18 | $19.52 | $23.88 | 10,156 | — | — |
| 2002-10-17 | $20.22 | $24.74 | 5,937 | — | — |
| 2002-10-16 | $19.72 | $24.13 | 10,937 | — | — |
| 2002-10-15 | $19.78 | $24.20 | 11,250 | — | — |
| 2002-10-14 | $19.27 | $23.58 | 28,125 | — | — |
| 2002-10-11 | $18.88 | $23.10 | 42,812 | — | — |
| 2002-10-10 | $18.14 | $22.19 | 13,906 | — | — |
| 2002-10-09 | $18.08 | $22.12 | 16,719 | — | — |
| 2002-10-08 | $19.20 | $23.49 | 8,906 | — | — |
| 2002-10-07 | $19.26 | $23.56 | 40,937 | — | — |
| 2002-10-04 | $20.53 | $25.12 | 5,469 | — | — |
| 2002-10-03 | $20.81 | $25.47 | 6,875 | — | — |
| 2002-10-02 | $21.05 | $25.76 | 8,906 | — | — |
| 2002-10-01 | $21.11 | $25.83 | 27,969 | — | — |
| 2002-09-30 | $21.16 | $25.89 | 8,750 | — | — |
| 2002-09-27 | $21.38 | $26.16 | 3,594 | — | — |
| 2002-09-26 | $21.76 | $26.62 | 9,687 | — | — |
| 2002-09-25 | $21.92 | $26.82 | 30,000 | — | — |
| 2002-09-24 | $21.62 | $26.45 | 6,719 | — | — |
| 2002-09-23 | $21.20 | $25.94 | 35,781 | — | — |
| 2002-09-20 | $21.23 | $25.97 | 43,906 | — | — |
| 2002-09-19 | $21.22 | $25.96 | 20,000 | — | — |
| 2002-09-18 | $21.19 | $25.93 | 47,969 | — | — |
| 2002-09-17 | $22.50 | $27.53 | 12,656 | — | — |
| 2002-09-16 | $22.80 | $27.89 | 6,094 | — | — |
| 2002-09-13 | $22.82 | $27.92 | 10,312 | — | — |
| 2002-09-12 | $22.24 | $27.21 | 4,219 | — | — |
| 2002-09-11 | $22.18 | $27.14 | 10,469 | — | — |
| 2002-09-10 | $22.24 | $27.21 | 18,281 | — | — |
| 2002-09-09 | $22.21 | $27.17 | 7,344 | — | — |
| 2002-09-06 | $22.30 | $27.28 | 28,281 | — | — |
| 2002-09-05 | $21.84 | $26.72 | 11,562 | — | — |
| 2002-09-04 | $22.21 | $27.05 | 40,937 | — | — |
| 2002-09-03 | $21.36 | $26.02 | 46,094 | — | — |
| 2002-08-30 | $21.57 | $26.27 | 13,281 | — | — |
| 2002-08-29 | $21.63 | $26.34 | 5,625 | — | — |
| 2002-08-28 | $21.12 | $25.73 | 19,531 | — | — |
| 2002-08-27 | $21.12 | $25.73 | 14,062 | — | — |
| 2002-08-26 | $21.29 | $25.93 | 8,906 | — | — |
| 2002-08-23 | $21.18 | $25.81 | 14,687 | — | — |
| 2002-08-22 | $21.20 | $25.82 | 3,906 | — | — |
| 2002-08-21 | $21.28 | $25.92 | 5,156 | — | — |
| 2002-08-20 | $20.99 | $25.57 | 3,594 | — | — |
| 2002-08-19 | $21.28 | $25.92 | 4,844 | — | — |
| 2002-08-16 | $21.25 | $25.88 | 21,562 | — | — |
| 2002-08-15 | $21.12 | $25.73 | 12,500 | — | — |
| 2002-08-14 | $20.69 | $25.21 | 9,531 | — | — |
| 2002-08-13 | $19.78 | $24.10 | 22,031 | — | — |
| 2002-08-12 | $19.84 | $24.17 | 8,594 | — | — |
| 2002-08-09 | $20.51 | $24.98 | 6,094 | — | — |
| 2002-08-08 | $20.76 | $25.29 | 6,250 | — | — |
| 2002-08-07 | $19.71 | $24.01 | 3,750 | — | — |
| 2002-08-06 | $19.62 | $23.90 | 10,312 | — | — |
| 2002-08-05 | $19.36 | $23.58 | 31,094 | — | — |
| 2002-08-02 | $19.23 | $23.43 | 17,969 | — | — |
| 2002-08-01 | $19.99 | $24.35 | 32,187 | — | — |
| 2002-07-31 | $20.84 | $25.39 | 4,844 | — | — |
| 2002-07-30 | $21.11 | $25.72 | 12,031 | — | — |
| 2002-07-29 | $21.44 | $26.12 | 34,375 | — | — |
| 2002-07-26 | $21.95 | $26.74 | 12,344 | — | — |
| 2002-07-25 | $21.05 | $25.64 | 19,062 | — | — |
| 2002-07-24 | $19.52 | $23.78 | 14,687 | — | — |
| 2002-07-23 | $18.64 | $22.71 | 31,719 | — | — |
| 2002-07-22 | $19.20 | $23.39 | 30,000 | — | — |
| 2002-07-19 | $19.17 | $23.36 | 8,125 | — | — |
| 2002-07-18 | $19.55 | $23.81 | 6,875 | — | — |
| 2002-07-17 | $19.97 | $24.32 | 12,187 | — | — |
| 2002-07-16 | $19.81 | $24.13 | 4,687 | — | — |
| 2002-07-15 | $19.51 | $23.77 | 12,969 | — | — |
| 2002-07-12 | $20.03 | $24.39 | 23,594 | — | — |
| 2002-07-11 | $20.46 | $24.92 | 14,844 | — | — |
| 2002-07-10 | $20.83 | $25.38 | 9,062 | — | — |
| 2002-07-09 | $21.19 | $25.81 | 4,687 | — | — |
| 2002-07-08 | $21.49 | $26.18 | 11,562 | — | — |
| 2002-07-05 | $21.02 | $25.61 | 10,937 | — | — |
| 2002-07-03 | $21.26 | $25.90 | 12,969 | — | — |
| 2002-07-02 | $21.44 | $26.12 | 10,312 | — | — |
| 2002-07-01 | $21.76 | $26.51 | 47,500 | — | — |
| 2002-06-28 | $22.10 | $26.92 | 81,406 | — | — |
| 2002-06-27 | $20.89 | $25.45 | 24,375 | — | — |
| 2002-06-26 | $20.58 | $25.07 | 12,187 | — | — |
| 2002-06-25 | $19.76 | $24.07 | 25,000 | — | — |
| 2002-06-24 | $19.90 | $24.24 | 22,344 | — | — |
| 2002-06-21 | $19.46 | $23.71 | 45,000 | — | — |
| 2002-06-20 | $19.17 | $23.36 | 5,937 | — | — |
| 2002-06-19 | $19.19 | $23.37 | 8,281 | — | — |
| 2002-06-18 | $19.16 | $23.33 | 10,312 | — | — |
| 2002-06-17 | $19.04 | $23.19 | 9,687 | — | — |
| 2002-06-14 | $19.02 | $23.17 | 7,500 | — | — |
| 2002-06-13 | $19.08 | $23.24 | 5,625 | — | — |
| 2002-06-12 | $19.21 | $23.40 | 25,156 | — | — |
| 2002-06-11 | $19.66 | $23.95 | 21,719 | — | — |
| 2002-06-10 | $18.72 | $22.80 | 14,375 | — | — |
| 2002-06-07 | $17.98 | $21.91 | 7,969 | — | — |
| 2002-06-06 | $17.76 | $21.63 | 25,781 | — | — |
| 2002-06-05 | $16.99 | $20.58 | 6,562 | — | — |
| 2002-06-04 | $17.28 | $20.93 | 12,656 | — | — |
| 2002-06-03 | $17.42 | $21.10 | 21,250 | — | — |
| 2002-05-31 | $17.36 | $21.02 | 20,781 | — | — |
| 2002-05-30 | $17.28 | $20.93 | 24,687 | — | — |
| 2002-05-29 | $17.27 | $20.92 | 40,625 | — | — |
| 2002-05-28 | $16.76 | $20.29 | 7,656 | — | — |
| 2002-05-24 | $17.06 | $20.66 | 34,844 | — | — |
| 2002-05-23 | $17.28 | $20.93 | 75,937 | — | — |
| 2002-05-22 | $17.32 | $20.98 | 58,281 | — | — |
| 2002-05-21 | $16.80 | $20.35 | 14,062 | — | — |
| 2002-05-20 | $16.88 | $20.44 | 17,344 | — | — |
| 2002-05-17 | $17.17 | $20.80 | 13,594 | — | — |
| 2002-05-16 | $16.93 | $20.51 | 20,312 | — | — |
| 2002-05-15 | $17.13 | $20.74 | 24,844 | — | — |
| 2002-05-14 | $17.47 | $21.16 | 29,687 | — | — |
| 2002-05-13 | $17.63 | $21.35 | 8,906 | — | — |
| 2002-05-10 | $17.66 | $21.39 | 15,312 | — | — |
| 2002-05-09 | $18.28 | $22.14 | 12,656 | — | — |
| 2002-05-08 | $18.18 | $22.01 | 5,312 | — | — |
| 2002-05-07 | $18.05 | $21.86 | 12,031 | — | — |
| 2002-05-06 | $18.37 | $22.25 | 22,812 | — | — |
| 2002-05-03 | $19.21 | $23.26 | 31,562 | — | — |
| 2002-05-02 | $18.87 | $22.86 | 27,812 | — | — |
| 2002-05-01 | $18.04 | $21.85 | 5,469 | — | — |
| 2002-04-30 | $17.77 | $21.52 | 103,125 | — | — |
| 2002-04-29 | $18.37 | $22.25 | 4,687 | — | — |
| 2002-04-26 | $18.43 | $22.32 | 47,031 | — | — |
| 2002-04-25 | $17.38 | $21.04 | 7,344 | — | — |
| 2002-04-24 | $17.50 | $21.20 | 4,375 | — | — |
| 2002-04-23 | $17.60 | $21.32 | 7,656 | — | — |
| 2002-04-22 | $17.58 | $21.29 | 2,344 | — | — |
| 2002-04-19 | $17.50 | $21.20 | 7,812 | — | — |
| 2002-04-18 | $17.66 | $21.39 | 7,969 | — | — |
| 2002-04-17 | $17.88 | $21.66 | 4,375 | — | — |
| 2002-04-16 | $18.23 | $22.08 | 12,187 | — | — |
| 2002-04-15 | $17.38 | $21.04 | 31,719 | — | — |
| 2002-04-12 | $17.29 | $20.94 | 60,781 | — | — |
| 2002-04-11 | $17.89 | $21.66 | 49,219 | — | — |
| 2002-04-10 | $17.70 | $21.43 | 12,031 | — | — |
| 2002-04-09 | $17.18 | $20.81 | 5,000 | — | — |
| 2002-04-08 | $17.28 | $20.93 | 3,906 | — | — |
| 2002-04-05 | $17.31 | $20.97 | 13,281 | — | — |
| 2002-04-04 | $17.40 | $21.08 | 10,469 | — | — |
| 2002-04-03 | $17.28 | $20.93 | 24,375 | — | — |
| 2002-04-02 | $17.22 | $20.85 | 32,187 | — | — |
| 2002-04-01 | $17.28 | $20.93 | 43,906 | — | — |
| 2002-03-28 | $17.28 | $20.93 | 27,344 | — | — |
| 2002-03-27 | $17.25 | $20.89 | 23,906 | — | — |
| 2002-03-26 | $17.28 | $20.93 | 14,062 | — | — |
| 2002-03-25 | $16.94 | $20.52 | 3,281 | — | — |
| 2002-03-22 | $16.67 | $20.19 | 37,812 | — | — |
| 2002-03-21 | $16.96 | $20.54 | 10,000 | — | — |
| 2002-03-20 | $16.17 | $19.59 | 44,687 | — | — |
| 2002-03-19 | $15.72 | $19.04 | 26,875 | — | — |
| 2002-03-18 | $15.60 | $18.89 | 21,719 | — | — |
| 2002-03-15 | $15.95 | $19.32 | 21,562 | — | — |
| 2002-03-14 | $15.68 | $18.99 | 937 | — | — |
| 2002-03-13 | $15.95 | $19.32 | 2,031 | — | — |
| 2002-03-12 | $15.54 | $18.82 | 4,687 | — | — |
| 2002-03-11 | $15.74 | $19.07 | 15,937 | — | — |
| 2002-03-08 | $15.86 | $19.21 | 32,031 | — | — |
| 2002-03-07 | $16.00 | $19.38 | 8,906 | — | — |
| 2002-03-06 | $15.83 | $19.06 | 3,750 | — | — |
| 2002-03-05 | $15.87 | $19.10 | 5,312 | — | — |
| 2002-03-04 | $15.94 | $19.18 | 26,875 | — | — |
| 2002-03-01 | $15.84 | $19.07 | 28,594 | — | — |
| 2002-02-28 | $15.65 | $18.84 | 40,469 | — | — |
| 2002-02-27 | $15.65 | $18.83 | 32,031 | — | — |
| 2002-02-26 | $15.54 | $18.70 | 6,562 | — | — |
| 2002-02-25 | $15.52 | $18.68 | 1,094 | — | — |
| 2002-02-22 | $15.68 | $18.87 | 8,125 | — | — |
| 2002-02-21 | $15.39 | $18.53 | 8,594 | — | — |
| 2002-02-20 | $15.68 | $18.87 | 23,594 | — | — |
| 2002-02-19 | $15.33 | $18.46 | 4,219 | — | — |
| 2002-02-15 | $15.74 | $18.95 | 10,469 | — | — |
| 2002-02-14 | $15.98 | $19.24 | 23,437 | — | — |
| 2002-02-13 | $15.89 | $19.13 | 1,719 | — | — |
| 2002-02-12 | $15.92 | $19.17 | 156 | — | — |
| 2002-02-11 | $15.92 | $19.16 | 1,094 | — | — |
| 2002-02-08 | $15.88 | $19.12 | 8,594 | — | — |
| 2002-02-07 | $15.34 | $18.47 | 4,062 | — | — |
| 2002-02-06 | $15.06 | $18.13 | 15,000 | — | — |
| 2002-02-05 | $15.05 | $18.12 | 7,031 | — | — |
| 2002-02-04 | $15.05 | $18.11 | 18,750 | — | — |
| 2002-02-01 | $15.17 | $18.26 | 17,031 | — | — |
| 2002-01-31 | $15.83 | $19.05 | 18,437 | — | — |
| 2002-01-30 | $15.26 | $18.37 | 48,125 | — | — |
| 2002-01-29 | $15.04 | $18.10 | 47,656 | — | — |
| 2002-01-28 | $15.12 | $18.20 | 24,375 | — | — |
| 2002-01-25 | $15.07 | $18.14 | 312 | — | — |
| 2002-01-24 | $15.38 | $18.51 | 27,656 | — | — |
| 2002-01-23 | $15.46 | $18.60 | 16,719 | — | — |
| 2002-01-22 | $14.73 | $17.73 | 14,375 | — | — |
| 2002-01-18 | $14.98 | $18.03 | 69,219 | — | — |
| 2002-01-17 | $14.80 | $17.81 | 18,750 | — | — |
| 2002-01-16 | $15.03 | $18.09 | 3,750 | — | — |
| 2002-01-15 | $14.85 | $17.87 | 2,969 | — | — |
| 2002-01-14 | $14.87 | $17.89 | 2,187 | — | — |
| 2002-01-11 | $15.04 | $18.10 | 38,594 | — | — |
| 2002-01-10 | $14.78 | $17.79 | 2,031 | — | — |
| 2002-01-09 | $14.91 | $17.95 | 6,562 | — | — |
| 2002-01-08 | $14.72 | $17.72 | 3,125 | — | — |
| 2002-01-07 | $14.72 | $17.72 | 9,062 | — | — |
| 2002-01-04 | $14.81 | $17.83 | 26,719 | — | — |
| 2002-01-03 | $15.20 | $18.30 | 2,656 | — | — |
| 2002-01-02 | $15.16 | $18.24 | 7,344 | — | — |