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
- 1994-04-08 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 | $27.96 | $32.40 | 8,910 | — | — |
| 2002-12-30 | $28.30 | $32.79 | 3,960 | — | — |
| 2002-12-27 | $28.98 | $33.58 | 4,730 | — | — |
| 2002-12-26 | $30.08 | $34.86 | 2,640 | — | — |
| 2002-12-24 | $30.01 | $34.77 | 4,950 | — | — |
| 2002-12-23 | $29.95 | $34.70 | 8,580 | — | — |
| 2002-12-20 | $29.63 | $34.33 | 17,050 | — | — |
| 2002-12-19 | $28.86 | $33.44 | 5,940 | — | — |
| 2002-12-18 | $28.65 | $33.19 | 1,980 | — | — |
| 2002-12-17 | $29.10 | $33.72 | 4,400 | — | — |
| 2002-12-16 | $29.05 | $33.65 | 16,830 | — | — |
| 2002-12-13 | $28.90 | $33.49 | 1,540 | — | — |
| 2002-12-12 | $29.14 | $33.76 | 2,750 | — | — |
| 2002-12-11 | $28.70 | $33.25 | 1,430 | — | — |
| 2002-12-10 | $28.91 | $33.50 | 6,160 | — | — |
| 2002-12-09 | $28.18 | $32.65 | 8,140 | — | — |
| 2002-12-06 | $29.07 | $33.69 | 1,100 | — | — |
| 2002-12-05 | $29.19 | $33.82 | 0 | — | — |
| 2002-12-04 | $29.19 | $33.82 | 3,080 | — | — |
| 2002-12-03 | $29.80 | $34.53 | 4,070 | — | — |
| 2002-12-02 | $29.85 | $34.58 | 6,490 | — | — |
| 2002-11-29 | $29.94 | $34.69 | 13,640 | — | — |
| 2002-11-27 | $30.00 | $34.76 | 10,010 | — | — |
| 2002-11-26 | $29.66 | $34.37 | 4,510 | — | — |
| 2002-11-25 | $29.77 | $34.23 | 2,860 | — | — |
| 2002-11-22 | $29.73 | $34.18 | 1,980 | — | — |
| 2002-11-21 | $29.95 | $34.44 | 4,730 | — | — |
| 2002-11-20 | $29.36 | $33.76 | 2,750 | — | — |
| 2002-11-19 | $28.96 | $33.30 | 6,930 | — | — |
| 2002-11-18 | $29.67 | $34.12 | 1,100 | — | — |
| 2002-11-15 | $29.72 | $34.17 | 1,980 | — | — |
| 2002-11-14 | $29.55 | $33.97 | 5,830 | — | — |
| 2002-11-13 | $29.24 | $33.62 | 2,970 | — | — |
| 2002-11-12 | $29.51 | $33.93 | 3,080 | — | — |
| 2002-11-11 | $29.09 | $33.45 | 1,980 | — | — |
| 2002-11-08 | $29.55 | $33.97 | 880 | — | — |
| 2002-11-07 | $29.89 | $34.37 | 1,980 | — | — |
| 2002-11-06 | $30.45 | $35.02 | 6,490 | — | — |
| 2002-11-05 | $29.91 | $34.39 | 770 | — | — |
| 2002-11-04 | $29.95 | $34.43 | 2,200 | — | — |
| 2002-11-01 | $29.77 | $34.23 | 12,430 | — | — |
| 2002-10-31 | $28.53 | $32.80 | 4,070 | — | — |
| 2002-10-30 | $29.36 | $33.76 | 8,580 | — | — |
| 2002-10-29 | $29.27 | $33.66 | 3,960 | — | — |
| 2002-10-28 | $28.73 | $33.03 | 2,200 | — | — |
| 2002-10-25 | $29.00 | $33.35 | 3,410 | — | — |
| 2002-10-24 | $28.25 | $32.49 | 2,530 | — | — |
| 2002-10-23 | $28.94 | $33.27 | 6,710 | — | — |
| 2002-10-22 | $28.41 | $32.67 | 3,080 | — | — |
| 2002-10-21 | $28.40 | $32.66 | 770 | — | — |
| 2002-10-18 | $28.27 | $32.51 | 15,400 | — | — |
| 2002-10-17 | $27.49 | $31.61 | 1,760 | — | — |
| 2002-10-16 | $26.85 | $30.88 | 3,080 | — | — |
| 2002-10-15 | $27.50 | $31.62 | 3,630 | — | — |
| 2002-10-14 | $27.27 | $31.36 | 4,620 | — | — |
| 2002-10-11 | $27.18 | $31.26 | 5,280 | — | — |
| 2002-10-10 | $27.01 | $31.06 | 45,980 | — | — |
| 2002-10-09 | $26.52 | $30.49 | 8,690 | — | — |
| 2002-10-08 | $27.09 | $31.15 | 24,750 | — | — |
| 2002-10-07 | $26.55 | $30.52 | 15,290 | — | — |
| 2002-10-04 | $26.86 | $30.89 | 770 | — | — |
| 2002-10-03 | $27.32 | $31.41 | 2,310 | — | — |
| 2002-10-02 | $26.95 | $30.98 | 8,910 | — | — |
| 2002-10-01 | $27.25 | $31.34 | 11,440 | — | — |
| 2002-09-30 | $26.78 | $30.80 | 990 | — | — |
| 2002-09-27 | $26.35 | $30.30 | 2,970 | — | — |
| 2002-09-26 | $27.27 | $31.36 | 3,080 | — | — |
| 2002-09-25 | $27.15 | $31.22 | 13,200 | — | — |
| 2002-09-24 | $26.53 | $30.50 | 5,610 | — | — |
| 2002-09-23 | $26.36 | $30.31 | 4,840 | — | — |
| 2002-09-20 | $26.82 | $30.84 | 54,340 | — | — |
| 2002-09-19 | $26.73 | $30.73 | 12,100 | — | — |
| 2002-09-18 | $26.83 | $30.85 | 8,250 | — | — |
| 2002-09-17 | $26.97 | $31.01 | 13,200 | — | — |
| 2002-09-16 | $27.72 | $31.87 | 3,960 | — | — |
| 2002-09-13 | $27.55 | $31.67 | 7,150 | — | — |
| 2002-09-12 | $27.73 | $31.88 | 1,870 | — | — |
| 2002-09-11 | $28.19 | $32.42 | 1,210 | — | — |
| 2002-09-10 | $29.09 | $33.19 | 3,630 | — | — |
| 2002-09-09 | $28.70 | $32.74 | 2,640 | — | — |
| 2002-09-06 | $29.55 | $33.71 | 4,950 | — | — |
| 2002-09-05 | $28.41 | $32.41 | 2,420 | — | — |
| 2002-09-04 | $29.35 | $33.49 | 5,720 | — | — |
| 2002-09-03 | $29.00 | $33.09 | 3,410 | — | — |
| 2002-08-30 | $29.10 | $33.20 | 4,290 | — | — |
| 2002-08-29 | $29.27 | $33.40 | 3,850 | — | — |
| 2002-08-28 | $29.14 | $33.24 | 9,680 | — | — |
| 2002-08-27 | $28.97 | $33.05 | 18,810 | — | — |
| 2002-08-26 | $29.32 | $33.45 | 5,610 | — | — |
| 2002-08-23 | $28.18 | $32.15 | 2,200 | — | — |
| 2002-08-22 | $29.09 | $33.19 | 3,190 | — | — |
| 2002-08-21 | $28.77 | $32.83 | 3,190 | — | — |
| 2002-08-20 | $27.59 | $31.48 | 990 | — | — |
| 2002-08-19 | $28.36 | $32.36 | 4,620 | — | — |
| 2002-08-16 | $28.18 | $32.15 | 1,980 | — | — |
| 2002-08-15 | $27.76 | $31.67 | 2,200 | — | — |
| 2002-08-14 | $29.09 | $33.19 | 4,180 | — | — |
| 2002-08-13 | $27.69 | $31.59 | 4,510 | — | — |
| 2002-08-12 | $29.09 | $33.19 | 1,430 | — | — |
| 2002-08-09 | $29.08 | $33.18 | 2,750 | — | — |
| 2002-08-08 | $29.09 | $33.19 | 3,300 | — | — |
| 2002-08-07 | $28.87 | $32.94 | 3,630 | — | — |
| 2002-08-06 | $29.00 | $33.09 | 8,250 | — | — |
| 2002-08-05 | $27.28 | $31.12 | 4,290 | — | — |
| 2002-08-02 | $28.95 | $33.03 | 7,260 | — | — |
| 2002-08-01 | $27.66 | $31.56 | 2,310 | — | — |
| 2002-07-31 | $28.59 | $32.62 | 4,950 | — | — |
| 2002-07-30 | $29.09 | $33.19 | 4,400 | — | — |
| 2002-07-29 | $29.10 | $33.20 | 6,820 | — | — |
| 2002-07-26 | $27.69 | $31.59 | 4,400 | — | — |
| 2002-07-25 | $27.28 | $31.12 | 6,380 | — | — |
| 2002-07-24 | $26.34 | $30.05 | 8,140 | — | — |
| 2002-07-23 | $25.45 | $29.04 | 3,300 | — | — |
| 2002-07-22 | $26.54 | $30.27 | 4,070 | — | — |
| 2002-07-19 | $26.61 | $30.36 | 2,640 | — | — |
| 2002-07-18 | $26.67 | $30.43 | 4,620 | — | — |
| 2002-07-17 | $27.29 | $31.14 | 7,480 | — | — |
| 2002-07-16 | $26.45 | $30.18 | 1,320 | — | — |
| 2002-07-15 | $26.84 | $30.62 | 3,850 | — | — |
| 2002-07-12 | $27.64 | $31.53 | 2,310 | — | — |
| 2002-07-11 | $28.00 | $31.94 | 4,950 | — | — |
| 2002-07-10 | $28.50 | $32.51 | 2,750 | — | — |
| 2002-07-09 | $29.35 | $33.48 | 6,820 | — | — |
| 2002-07-08 | $29.41 | $33.55 | 7,480 | — | — |
| 2002-07-05 | $30.30 | $34.57 | 3,410 | — | — |
| 2002-07-03 | $29.91 | $34.12 | 1,100 | — | — |
| 2002-07-02 | $29.91 | $34.12 | 9,130 | — | — |
| 2002-07-01 | $29.71 | $33.89 | 22,880 | — | — |
| 2002-06-28 | $30.60 | $34.91 | 77,880 | — | — |
| 2002-06-27 | $29.09 | $33.19 | 16,060 | — | — |
| 2002-06-26 | $28.47 | $32.48 | 38,940 | — | — |
| 2002-06-25 | $28.18 | $32.15 | 14,410 | — | — |
| 2002-06-24 | $28.72 | $32.76 | 7,150 | — | — |
| 2002-06-21 | $28.67 | $32.71 | 19,910 | — | — |
| 2002-06-20 | $28.14 | $32.10 | 13,860 | — | — |
| 2002-06-19 | $26.82 | $30.60 | 10,010 | — | — |
| 2002-06-18 | $27.11 | $30.93 | 8,800 | — | — |
| 2002-06-17 | $26.95 | $30.75 | 9,680 | — | — |
| 2002-06-14 | $26.50 | $30.23 | 19,470 | — | — |
| 2002-06-13 | $25.57 | $29.18 | 6,380 | — | — |
| 2002-06-12 | $26.23 | $29.92 | 8,800 | — | — |
| 2002-06-11 | $26.09 | $29.51 | 8,910 | — | — |
| 2002-06-10 | $26.05 | $29.46 | 9,130 | — | — |
| 2002-06-07 | $25.91 | $29.30 | 10,780 | — | — |
| 2002-06-06 | $25.86 | $29.25 | 12,320 | — | — |
| 2002-06-05 | $25.88 | $29.27 | 4,400 | — | — |
| 2002-06-04 | $25.83 | $29.21 | 13,750 | — | — |
| 2002-06-03 | $25.50 | $28.84 | 15,950 | — | — |
| 2002-05-31 | $25.50 | $28.84 | 4,620 | — | — |
| 2002-05-30 | $25.55 | $28.89 | 6,820 | — | — |
| 2002-05-29 | $25.45 | $28.79 | 12,980 | — | — |
| 2002-05-28 | $25.79 | $29.17 | 14,630 | — | — |
| 2002-05-24 | $25.44 | $28.77 | 5,390 | — | — |
| 2002-05-23 | $25.77 | $29.15 | 8,030 | — | — |
| 2002-05-22 | $25.68 | $29.04 | 4,180 | — | — |
| 2002-05-21 | $25.91 | $29.30 | 5,500 | — | — |
| 2002-05-20 | $25.75 | $29.13 | 4,400 | — | — |
| 2002-05-17 | $26.06 | $29.48 | 6,490 | — | — |
| 2002-05-16 | $25.96 | $29.36 | 10,340 | — | — |
| 2002-05-15 | $26.82 | $30.33 | 1,870 | — | — |
| 2002-05-14 | $26.72 | $30.22 | 7,810 | — | — |
| 2002-05-13 | $27.00 | $30.54 | 3,630 | — | — |
| 2002-05-10 | $26.35 | $29.79 | 7,480 | — | — |
| 2002-05-09 | $27.74 | $31.37 | 3,960 | — | — |
| 2002-05-08 | $29.05 | $32.85 | 5,720 | — | — |
| 2002-05-07 | $28.58 | $32.32 | 880 | — | — |
| 2002-05-06 | $28.18 | $31.87 | 46,970 | — | — |
| 2002-05-03 | $28.77 | $32.54 | 30,360 | — | — |
| 2002-05-02 | $29.00 | $32.80 | 80,520 | — | — |
| 2002-05-01 | $28.73 | $32.49 | 9,130 | — | — |
| 2002-04-30 | $29.05 | $32.86 | 20,350 | — | — |
| 2002-04-29 | $28.29 | $32.00 | 2,750 | — | — |
| 2002-04-26 | $28.18 | $31.87 | 24,200 | — | — |
| 2002-04-25 | $28.28 | $31.98 | 5,830 | — | — |
| 2002-04-24 | $28.18 | $31.87 | 3,520 | — | — |
| 2002-04-23 | $28.45 | $32.18 | 16,720 | — | — |
| 2002-04-22 | $28.45 | $32.18 | 9,680 | — | — |
| 2002-04-19 | $28.50 | $32.23 | 16,060 | — | — |
| 2002-04-18 | $28.48 | $32.21 | 3,850 | — | — |
| 2002-04-17 | $28.18 | $31.87 | 7,700 | — | — |
| 2002-04-16 | $28.56 | $32.30 | 10,340 | — | — |
| 2002-04-15 | $27.94 | $31.59 | 13,970 | — | — |
| 2002-04-12 | $29.05 | $32.85 | 13,640 | — | — |
| 2002-04-11 | $28.29 | $32.00 | 4,950 | — | — |
| 2002-04-10 | $28.35 | $32.07 | 3,410 | — | — |
| 2002-04-09 | $28.18 | $31.87 | 1,430 | — | — |
| 2002-04-08 | $28.18 | $31.87 | 1,100 | — | — |
| 2002-04-05 | $27.85 | $31.49 | 7,150 | — | — |
| 2002-04-04 | $28.02 | $31.69 | 16,500 | — | — |
| 2002-04-03 | $27.64 | $31.25 | 1,760 | — | — |
| 2002-04-02 | $27.49 | $31.09 | 660 | — | — |
| 2002-04-01 | $27.71 | $31.34 | 5,830 | — | — |
| 2002-03-28 | $27.60 | $31.21 | 10,010 | — | — |
| 2002-03-27 | $27.47 | $31.07 | 1,870 | — | — |
| 2002-03-26 | $27.75 | $31.38 | 2,530 | — | — |
| 2002-03-25 | $27.47 | $31.07 | 1,210 | — | — |
| 2002-03-22 | $27.55 | $31.15 | 2,200 | — | — |
| 2002-03-21 | $28.01 | $31.68 | 11,770 | — | — |
| 2002-03-20 | $27.01 | $30.55 | 2,200 | — | — |
| 2002-03-19 | $26.93 | $30.45 | 7,480 | — | — |
| 2002-03-18 | $26.82 | $30.33 | 14,740 | — | — |
| 2002-03-15 | $26.73 | $30.23 | 14,740 | — | — |
| 2002-03-14 | $27.23 | $30.79 | 10,010 | — | — |
| 2002-03-13 | $26.66 | $30.15 | 3,300 | — | — |
| 2002-03-12 | $27.05 | $30.33 | 7,480 | — | — |
| 2002-03-11 | $26.09 | $29.26 | 7,590 | — | — |
| 2002-03-08 | $25.87 | $29.01 | 3,850 | — | — |
| 2002-03-07 | $25.55 | $28.65 | 8,470 | — | — |
| 2002-03-06 | $25.22 | $28.28 | 12,320 | — | — |
| 2002-03-05 | $24.73 | $27.73 | 9,790 | — | — |
| 2002-03-04 | $24.59 | $27.58 | 23,650 | — | — |
| 2002-03-01 | $24.18 | $27.12 | 8,910 | — | — |
| 2002-02-28 | $23.95 | $26.85 | 3,190 | — | — |
| 2002-02-27 | $24.50 | $27.47 | 12,650 | — | — |
| 2002-02-26 | $23.52 | $26.38 | 3,388 | — | — |
| 2002-02-25 | $23.11 | $25.91 | 19,602 | — | — |
| 2002-02-22 | $23.66 | $26.53 | 2,662 | — | — |
| 2002-02-21 | $23.14 | $25.95 | 10,043 | — | — |
| 2002-02-20 | $23.80 | $26.69 | 4,356 | — | — |
| 2002-02-19 | $23.60 | $26.46 | 605 | — | — |
| 2002-02-15 | $23.81 | $26.70 | 2,420 | — | — |
| 2002-02-14 | $23.35 | $26.18 | 3,509 | — | — |
| 2002-02-13 | $23.88 | $26.78 | 1,936 | — | — |
| 2002-02-12 | $23.97 | $26.88 | 2,783 | — | — |
| 2002-02-11 | $24.21 | $27.16 | 121 | — | — |
| 2002-02-08 | $24.13 | $27.06 | 5,445 | — | — |
| 2002-02-07 | $24.05 | $26.97 | 5,687 | — | — |
| 2002-02-06 | $23.98 | $26.90 | 4,235 | — | — |
| 2002-02-05 | $24.01 | $26.92 | 11,495 | — | — |
| 2002-02-04 | $23.39 | $26.23 | 5,324 | — | — |
| 2002-02-01 | $24.21 | $27.16 | 5,203 | — | — |
| 2002-01-31 | $24.30 | $27.25 | 7,986 | — | — |
| 2002-01-30 | $24.05 | $26.97 | 3,872 | — | — |
| 2002-01-29 | $23.97 | $26.88 | 1,694 | — | — |
| 2002-01-28 | $24.34 | $27.29 | 847 | — | — |
| 2002-01-25 | $24.62 | $27.61 | 8,591 | — | — |
| 2002-01-24 | $24.64 | $27.64 | 0 | — | — |
| 2002-01-23 | $24.64 | $27.64 | 7,139 | — | — |
| 2002-01-22 | $24.49 | $27.46 | 3,388 | — | — |
| 2002-01-18 | $24.36 | $27.32 | 5,203 | — | — |
| 2002-01-17 | $23.97 | $26.88 | 2,057 | — | — |
| 2002-01-16 | $23.98 | $26.90 | 13,310 | — | — |
| 2002-01-15 | $24.13 | $27.06 | 10,890 | — | — |
| 2002-01-14 | $23.97 | $26.88 | 26,499 | — | — |
| 2002-01-11 | $24.79 | $27.80 | 2,299 | — | — |
| 2002-01-10 | $24.57 | $27.55 | 1,210 | — | — |
| 2002-01-09 | $24.96 | $27.99 | 6,534 | — | — |
| 2002-01-08 | $24.71 | $27.71 | 2,299 | — | — |
| 2002-01-07 | $24.17 | $27.11 | 3,509 | — | — |
| 2002-01-04 | $24.56 | $27.54 | 1,936 | — | — |
| 2002-01-03 | $24.50 | $27.48 | 1,573 | — | — |
| 2002-01-02 | $24.21 | $27.16 | 8,107 | — | — |