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
- 1999-01-04 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 | $27.00 | $29.31 | 300 | — | — |
| 2002-12-30 | $26.40 | $28.65 | 0 | — | — |
| 2002-12-27 | $26.40 | $28.65 | 0 | — | — |
| 2002-12-26 | $26.40 | $28.65 | 0 | — | — |
| 2002-12-24 | $26.40 | $28.65 | 2,400 | — | — |
| 2002-12-23 | $26.40 | $28.65 | 0 | — | — |
| 2002-12-20 | $26.40 | $28.65 | 3,100 | — | — |
| 2002-12-19 | $26.15 | $28.38 | 1,800 | — | — |
| 2002-12-18 | $27.00 | $29.06 | 0 | — | — |
| 2002-12-17 | $27.00 | $29.06 | 0 | — | — |
| 2002-12-16 | $27.00 | $29.06 | 0 | — | — |
| 2002-12-13 | $27.00 | $29.06 | 0 | — | — |
| 2002-12-12 | $27.00 | $29.06 | 700 | — | — |
| 2002-12-11 | $26.95 | $29.00 | 1,800 | — | — |
| 2002-12-10 | $27.05 | $29.11 | 0 | — | — |
| 2002-12-09 | $27.05 | $29.11 | 100 | — | — |
| 2002-12-06 | $27.10 | $29.16 | 0 | — | — |
| 2002-12-05 | $27.10 | $29.16 | 400 | — | — |
| 2002-12-04 | $26.85 | $28.89 | 0 | — | — |
| 2002-12-03 | $26.85 | $28.89 | 0 | — | — |
| 2002-12-02 | $26.85 | $28.89 | 0 | — | — |
| 2002-11-29 | $26.85 | $28.89 | 0 | — | — |
| 2002-11-27 | $26.85 | $28.89 | 0 | — | — |
| 2002-11-26 | $26.85 | $28.89 | 100 | — | — |
| 2002-11-25 | $28.00 | $30.13 | 1,200 | — | — |
| 2002-11-22 | $27.00 | $29.06 | 0 | — | — |
| 2002-11-21 | $27.00 | $29.06 | 0 | — | — |
| 2002-11-20 | $27.00 | $29.06 | 6,700 | — | — |
| 2002-11-19 | $26.30 | $28.30 | 2,000 | — | — |
| 2002-11-18 | $25.95 | $27.93 | 0 | — | — |
| 2002-11-15 | $25.95 | $27.93 | 500 | — | — |
| 2002-11-14 | $26.00 | $27.98 | 400 | — | — |
| 2002-11-13 | $26.50 | $28.52 | 200 | — | — |
| 2002-11-12 | $26.50 | $28.52 | 2,300 | — | — |
| 2002-11-11 | $26.25 | $28.25 | 5,100 | — | — |
| 2002-11-08 | $25.60 | $27.55 | 30,400 | — | — |
| 2002-11-07 | $23.95 | $25.77 | 5,100 | — | — |
| 2002-11-06 | $24.07 | $25.90 | 0 | — | — |
| 2002-11-05 | $24.07 | $25.90 | 4,300 | — | — |
| 2002-11-04 | $24.15 | $25.99 | 1,500 | — | — |
| 2002-11-01 | $24.35 | $26.20 | 2,800 | — | — |
| 2002-10-31 | $24.35 | $26.20 | 1,100 | — | — |
| 2002-10-30 | $24.40 | $26.26 | 400 | — | — |
| 2002-10-29 | $24.80 | $26.69 | 0 | — | — |
| 2002-10-28 | $24.80 | $26.69 | 9,900 | — | — |
| 2002-10-25 | $25.15 | $27.07 | 2,000 | — | — |
| 2002-10-24 | $24.90 | $26.80 | 21,300 | — | — |
| 2002-10-23 | $24.29 | $26.14 | 0 | — | — |
| 2002-10-22 | $24.29 | $26.14 | 400 | — | — |
| 2002-10-21 | $24.00 | $25.83 | 0 | — | — |
| 2002-10-18 | $24.00 | $25.83 | 600 | — | — |
| 2002-10-17 | $24.00 | $25.83 | 3,600 | — | — |
| 2002-10-16 | $24.50 | $26.37 | 27,000 | — | — |
| 2002-10-15 | $26.75 | $28.79 | 700 | — | — |
| 2002-10-14 | $27.00 | $29.06 | 0 | — | — |
| 2002-10-11 | $27.00 | $29.06 | 200 | — | — |
| 2002-10-10 | $27.00 | $29.06 | 1,000 | — | — |
| 2002-10-09 | $26.80 | $28.84 | 2,600 | — | — |
| 2002-10-08 | $27.95 | $30.08 | 100 | — | — |
| 2002-10-07 | $28.10 | $30.24 | 0 | — | — |
| 2002-10-04 | $28.10 | $30.24 | 3,000 | — | — |
| 2002-10-03 | $28.10 | $30.24 | 1,200 | — | — |
| 2002-10-02 | $27.95 | $30.08 | 900 | — | — |
| 2002-10-01 | $28.12 | $30.26 | 5,100 | — | — |
| 2002-09-30 | $28.15 | $30.29 | 0 | — | — |
| 2002-09-27 | $28.15 | $30.29 | 0 | — | — |
| 2002-09-26 | $28.15 | $30.29 | 0 | — | — |
| 2002-09-25 | $28.15 | $30.29 | 3,500 | — | — |
| 2002-09-24 | $28.00 | $30.13 | 900 | — | — |
| 2002-09-23 | $28.10 | $30.24 | 4,600 | — | — |
| 2002-09-20 | $28.05 | $30.19 | 0 | — | — |
| 2002-09-19 | $28.05 | $30.19 | 0 | — | — |
| 2002-09-18 | $28.05 | $29.94 | 0 | — | — |
| 2002-09-17 | $28.05 | $29.94 | 0 | — | — |
| 2002-09-16 | $28.05 | $29.94 | 800 | — | — |
| 2002-09-13 | $28.05 | $29.94 | 0 | — | — |
| 2002-09-12 | $28.05 | $29.94 | 200 | — | — |
| 2002-09-11 | $28.20 | $30.10 | 0 | — | — |
| 2002-09-10 | $28.20 | $30.10 | 0 | — | — |
| 2002-09-09 | $28.20 | $30.10 | 700 | — | — |
| 2002-09-06 | $28.05 | $29.94 | 0 | — | — |
| 2002-09-05 | $28.05 | $29.94 | 1,100 | — | — |
| 2002-09-04 | $28.15 | $30.05 | 0 | — | — |
| 2002-09-03 | $28.15 | $30.05 | 0 | — | — |
| 2002-08-30 | $28.15 | $30.05 | 0 | — | — |
| 2002-08-29 | $28.15 | $30.05 | 2,000 | — | — |
| 2002-08-28 | $28.00 | $29.89 | 200 | — | — |
| 2002-08-27 | $28.00 | $29.89 | 3,900 | — | — |
| 2002-08-26 | $28.05 | $29.94 | 400 | — | — |
| 2002-08-23 | $28.05 | $29.94 | 3,100 | — | — |
| 2002-08-22 | $28.15 | $30.05 | 15,100 | — | — |
| 2002-08-21 | $28.07 | $29.96 | 10,400 | — | — |
| 2002-08-20 | $28.15 | $30.05 | 0 | — | — |
| 2002-08-19 | $28.15 | $30.05 | 0 | — | — |
| 2002-08-16 | $28.15 | $30.05 | 0 | — | — |
| 2002-08-15 | $28.15 | $30.05 | 0 | — | — |
| 2002-08-14 | $28.15 | $30.05 | 0 | — | — |
| 2002-08-13 | $28.15 | $30.05 | 0 | — | — |
| 2002-08-12 | $28.15 | $30.05 | 0 | — | — |
| 2002-08-09 | $28.15 | $30.05 | 0 | — | — |
| 2002-08-08 | $28.15 | $30.05 | 100 | — | — |
| 2002-08-07 | $28.05 | $29.94 | 0 | — | — |
| 2002-08-06 | $28.05 | $29.94 | 0 | — | — |
| 2002-08-05 | $28.05 | $29.94 | 0 | — | — |
| 2002-08-02 | $28.05 | $29.94 | 0 | — | — |
| 2002-08-01 | $28.05 | $29.94 | 0 | — | — |
| 2002-07-31 | $28.05 | $29.94 | 100 | — | — |
| 2002-07-30 | $28.30 | $30.21 | 0 | — | — |
| 2002-07-29 | $28.30 | $30.21 | 0 | — | — |
| 2002-07-26 | $28.30 | $30.21 | 0 | — | — |
| 2002-07-25 | $28.30 | $30.21 | 3,100 | — | — |
| 2002-07-24 | $28.30 | $30.21 | 1,500 | — | — |
| 2002-07-23 | $28.30 | $30.21 | 10,500 | — | — |
| 2002-07-22 | $28.15 | $30.05 | 500 | — | — |
| 2002-07-19 | $28.40 | $30.31 | 0 | — | — |
| 2002-07-18 | $28.40 | $30.31 | 0 | — | — |
| 2002-07-17 | $28.40 | $30.31 | 0 | — | — |
| 2002-07-16 | $28.40 | $30.31 | 0 | — | — |
| 2002-07-15 | $28.40 | $30.31 | 0 | — | — |
| 2002-07-12 | $28.40 | $30.31 | 1,600 | — | — |
| 2002-07-11 | $28.70 | $30.63 | 0 | — | — |
| 2002-07-10 | $28.70 | $30.63 | 0 | — | — |
| 2002-07-09 | $28.70 | $30.63 | 1,200 | — | — |
| 2002-07-08 | $28.65 | $30.58 | 0 | — | — |
| 2002-07-05 | $28.65 | $30.58 | 0 | — | — |
| 2002-07-03 | $28.65 | $30.58 | 6,800 | — | — |
| 2002-07-02 | $28.30 | $30.21 | 12,000 | — | — |
| 2002-07-01 | $28.60 | $30.53 | 1,700 | — | — |
| 2002-06-28 | $28.40 | $30.31 | 2,000 | — | — |
| 2002-06-27 | $28.30 | $30.21 | 0 | — | — |
| 2002-06-26 | $28.30 | $30.21 | 700 | — | — |
| 2002-06-25 | $28.45 | $30.37 | 1,200 | — | — |
| 2002-06-24 | $28.30 | $30.21 | 0 | — | — |
| 2002-06-21 | $28.30 | $30.21 | 3,000 | — | — |
| 2002-06-20 | $28.40 | $30.31 | 100 | — | — |
| 2002-06-19 | $28.40 | $30.07 | 0 | — | — |
| 2002-06-18 | $28.40 | $30.07 | 700 | — | — |
| 2002-06-17 | $28.40 | $30.07 | 0 | — | — |
| 2002-06-14 | $28.40 | $30.07 | 0 | — | — |
| 2002-06-13 | $28.40 | $30.07 | 1,000 | — | — |
| 2002-06-12 | $28.40 | $30.07 | 0 | — | — |
| 2002-06-11 | $28.40 | $30.07 | 4,600 | — | — |
| 2002-06-10 | $28.50 | $30.17 | 0 | — | — |
| 2002-06-07 | $28.50 | $30.17 | 0 | — | — |
| 2002-06-06 | $28.50 | $30.17 | 0 | — | — |
| 2002-06-05 | $28.50 | $30.17 | 700 | — | — |
| 2002-06-04 | $28.40 | $30.07 | 100 | — | — |
| 2002-06-03 | $28.50 | $30.17 | 0 | — | — |
| 2002-05-31 | $28.50 | $30.17 | 4,400 | — | — |
| 2002-05-30 | $28.50 | $30.17 | 0 | — | — |
| 2002-05-29 | $28.50 | $30.17 | 200 | — | — |
| 2002-05-28 | $28.30 | $29.96 | 2,200 | — | — |
| 2002-05-24 | $28.30 | $29.96 | 0 | — | — |
| 2002-05-23 | $28.30 | $29.96 | 0 | — | — |
| 2002-05-22 | $28.30 | $29.96 | 200 | — | — |
| 2002-05-21 | $28.30 | $29.96 | 100 | — | — |
| 2002-05-20 | $28.30 | $29.96 | 200 | — | — |
| 2002-05-17 | $28.30 | $29.96 | 0 | — | — |
| 2002-05-16 | $28.30 | $29.96 | 1,800 | — | — |
| 2002-05-15 | $28.30 | $29.96 | 200 | — | — |
| 2002-05-14 | $28.30 | $29.96 | 0 | — | — |
| 2002-05-13 | $28.30 | $29.96 | 0 | — | — |
| 2002-05-10 | $28.30 | $29.96 | 300 | — | — |
| 2002-05-09 | $28.30 | $29.96 | 0 | — | — |
| 2002-05-08 | $28.30 | $29.96 | 0 | — | — |
| 2002-05-07 | $28.30 | $29.96 | 0 | — | — |
| 2002-05-06 | $28.30 | $29.96 | 100 | — | — |
| 2002-05-03 | $28.30 | $29.96 | 100 | — | — |
| 2002-05-02 | $28.40 | $30.07 | 2,100 | — | — |
| 2002-05-01 | $28.30 | $29.96 | 4,500 | — | — |
| 2002-04-30 | $28.25 | $29.91 | 0 | — | — |
| 2002-04-29 | $28.25 | $29.91 | 0 | — | — |
| 2002-04-26 | $28.25 | $29.91 | 0 | — | — |
| 2002-04-25 | $28.25 | $29.91 | 0 | — | — |
| 2002-04-24 | $28.25 | $29.91 | 0 | — | — |
| 2002-04-23 | $28.25 | $29.91 | 0 | — | — |
| 2002-04-22 | $28.25 | $29.91 | 300 | — | — |
| 2002-04-19 | $28.45 | $30.12 | 0 | — | — |
| 2002-04-18 | $28.45 | $30.12 | 0 | — | — |
| 2002-04-17 | $28.45 | $30.12 | 1,300 | — | — |
| 2002-04-16 | $28.25 | $29.91 | 500 | — | — |
| 2002-04-15 | $28.45 | $30.12 | 3,600 | — | — |
| 2002-04-12 | $28.45 | $30.12 | 1,600 | — | — |
| 2002-04-11 | $28.25 | $29.91 | 200 | — | — |
| 2002-04-10 | $28.40 | $30.07 | 0 | — | — |
| 2002-04-09 | $28.40 | $30.07 | 0 | — | — |
| 2002-04-08 | $28.40 | $30.07 | 0 | — | — |
| 2002-04-05 | $28.40 | $30.07 | 0 | — | — |
| 2002-04-04 | $28.40 | $30.07 | 0 | — | — |
| 2002-04-03 | $28.40 | $30.07 | 0 | — | — |
| 2002-04-02 | $28.40 | $30.07 | 1,300 | — | — |
| 2002-04-01 | $28.25 | $29.91 | 4,300 | — | — |
| 2002-03-28 | $28.25 | $29.91 | 100 | — | — |
| 2002-03-27 | $28.45 | $30.12 | 2,000 | — | — |
| 2002-03-26 | $28.30 | $29.96 | 3,300 | — | — |
| 2002-03-25 | $28.40 | $30.07 | 0 | — | — |
| 2002-03-22 | $28.40 | $30.07 | 0 | — | — |
| 2002-03-21 | $28.40 | $30.07 | 0 | — | — |
| 2002-03-20 | $28.40 | $30.07 | 0 | — | — |
| 2002-03-19 | $28.40 | $29.82 | 0 | — | — |
| 2002-03-18 | $28.40 | $29.82 | 1,500 | — | — |
| 2002-03-15 | $28.15 | $29.56 | 400 | — | — |
| 2002-03-14 | $28.25 | $29.67 | 100 | — | — |
| 2002-03-13 | $28.25 | $29.67 | 0 | — | — |
| 2002-03-12 | $28.25 | $29.67 | 0 | — | — |
| 2002-03-11 | $28.25 | $29.67 | 600 | — | — |
| 2002-03-08 | $28.25 | $29.67 | 400 | — | — |
| 2002-03-07 | $28.05 | $29.46 | 0 | — | — |
| 2002-03-06 | $28.05 | $29.46 | 0 | — | — |
| 2002-03-05 | $28.05 | $29.46 | 200 | — | — |
| 2002-03-04 | $28.05 | $29.46 | 0 | — | — |
| 2002-03-01 | $28.05 | $29.46 | 3,100 | — | — |
| 2002-02-28 | $28.65 | $30.09 | 0 | — | — |
| 2002-02-27 | $28.65 | $30.09 | 0 | — | — |
| 2002-02-26 | $28.65 | $30.09 | 0 | — | — |
| 2002-02-25 | $28.65 | $30.09 | 0 | — | — |
| 2002-02-22 | $28.65 | $30.09 | 4,300 | — | — |
| 2002-02-21 | $28.25 | $29.67 | 300 | — | — |
| 2002-02-20 | $28.05 | $29.46 | 200 | — | — |
| 2002-02-19 | $28.05 | $29.46 | 1,500 | — | — |
| 2002-02-15 | $28.05 | $29.46 | 100 | — | — |
| 2002-02-14 | $28.45 | $29.88 | 3,900 | — | — |
| 2002-02-13 | $28.05 | $29.46 | 0 | — | — |
| 2002-02-12 | $28.05 | $29.46 | 0 | — | — |
| 2002-02-11 | $28.05 | $29.46 | 200 | — | — |
| 2002-02-08 | $28.25 | $29.67 | 500 | — | — |
| 2002-02-07 | $28.50 | $29.93 | 0 | — | — |
| 2002-02-06 | $28.50 | $29.93 | 5,400 | — | — |
| 2002-02-05 | $28.75 | $30.19 | 0 | — | — |
| 2002-02-04 | $28.75 | $30.19 | 0 | — | — |
| 2002-02-01 | $28.75 | $30.19 | 4,000 | — | — |
| 2002-01-31 | $29.00 | $30.45 | 0 | — | — |
| 2002-01-30 | $29.00 | $30.45 | 0 | — | — |
| 2002-01-29 | $29.00 | $30.45 | 1,000 | — | — |
| 2002-01-28 | $29.00 | $30.45 | 700 | — | — |
| 2002-01-25 | $29.50 | $30.98 | 3,900 | — | — |
| 2002-01-24 | $29.60 | $31.08 | 2,500 | — | — |
| 2002-01-23 | $29.00 | $30.45 | 0 | — | — |
| 2002-01-22 | $29.00 | $30.45 | 0 | — | — |
| 2002-01-18 | $29.00 | $30.45 | 300 | — | — |
| 2002-01-17 | $28.85 | $30.30 | 300 | — | — |
| 2002-01-16 | $28.85 | $30.30 | 300 | — | — |
| 2002-01-15 | $28.85 | $30.30 | 300 | — | — |
| 2002-01-14 | $29.00 | $30.45 | 0 | — | — |
| 2002-01-11 | $29.00 | $30.45 | 800 | — | — |
| 2002-01-10 | $29.40 | $30.87 | 2,400 | — | — |
| 2002-01-09 | $28.80 | $30.24 | 0 | — | — |
| 2002-01-08 | $28.80 | $30.24 | 500 | — | — |
| 2002-01-07 | $28.60 | $30.03 | 0 | — | — |
| 2002-01-04 | $28.60 | $30.03 | 0 | — | — |
| 2002-01-03 | $28.60 | $30.03 | 400 | — | — |
| 2002-01-02 | $29.25 | $30.72 | 0 | — | — |