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
- 1989-06-20 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 | $21.70 | $35.26 | 42,630 | — | — |
| 2002-12-30 | $21.70 | $35.26 | 9,975 | — | — |
| 2002-12-27 | $21.81 | $35.43 | 16,275 | — | — |
| 2002-12-26 | $22.06 | $35.83 | 6,615 | — | — |
| 2002-12-24 | $22.12 | $35.94 | 5,250 | — | — |
| 2002-12-23 | $22.44 | $36.45 | 20,790 | — | — |
| 2002-12-20 | $21.43 | $34.81 | 45,255 | — | — |
| 2002-12-19 | $21.32 | $34.64 | 27,825 | — | — |
| 2002-12-18 | $21.04 | $34.18 | 56,595 | — | — |
| 2002-12-17 | $21.24 | $34.50 | 13,020 | — | — |
| 2002-12-16 | $21.41 | $34.78 | 15,015 | — | — |
| 2002-12-13 | $20.82 | $33.82 | 15,540 | — | — |
| 2002-12-12 | $21.14 | $34.35 | 21,840 | — | — |
| 2002-12-11 | $21.33 | $34.66 | 10,710 | — | — |
| 2002-12-10 | $21.56 | $35.03 | 6,825 | — | — |
| 2002-12-09 | $21.46 | $34.86 | 7,980 | — | — |
| 2002-12-06 | $22.29 | $36.21 | 28,035 | — | — |
| 2002-12-05 | $20.95 | $34.04 | 8,925 | — | — |
| 2002-12-04 | $21.29 | $34.58 | 9,975 | — | — |
| 2002-12-03 | $22.15 | $35.63 | 7,245 | — | — |
| 2002-12-02 | $22.53 | $36.25 | 7,455 | — | — |
| 2002-11-29 | $22.29 | $35.85 | 6,720 | — | — |
| 2002-11-27 | $22.53 | $36.25 | 12,075 | — | — |
| 2002-11-26 | $21.68 | $34.87 | 18,585 | — | — |
| 2002-11-25 | $21.90 | $35.23 | 8,400 | — | — |
| 2002-11-22 | $21.74 | $34.97 | 11,655 | — | — |
| 2002-11-21 | $21.65 | $34.82 | 10,500 | — | — |
| 2002-11-20 | $21.71 | $34.93 | 15,330 | — | — |
| 2002-11-19 | $21.32 | $34.30 | 21,840 | — | — |
| 2002-11-18 | $21.85 | $35.14 | 11,025 | — | — |
| 2002-11-15 | $21.67 | $34.85 | 17,535 | — | — |
| 2002-11-14 | $22.38 | $36.00 | 54,705 | — | — |
| 2002-11-13 | $21.08 | $33.90 | 21,420 | — | — |
| 2002-11-12 | $21.09 | $33.92 | 13,755 | — | — |
| 2002-11-11 | $20.76 | $33.40 | 17,955 | — | — |
| 2002-11-08 | $20.86 | $33.55 | 26,145 | — | — |
| 2002-11-07 | $20.82 | $33.49 | 29,610 | — | — |
| 2002-11-06 | $21.43 | $34.47 | 22,470 | — | — |
| 2002-11-05 | $21.90 | $35.23 | 8,295 | — | — |
| 2002-11-04 | $22.04 | $35.45 | 18,480 | — | — |
| 2002-11-01 | $22.05 | $35.46 | 26,460 | — | — |
| 2002-10-31 | $21.70 | $34.91 | 10,710 | — | — |
| 2002-10-30 | $21.91 | $35.25 | 17,745 | — | — |
| 2002-10-29 | $22.13 | $35.60 | 16,590 | — | — |
| 2002-10-28 | $22.02 | $35.42 | 15,855 | — | — |
| 2002-10-25 | $22.50 | $36.18 | 15,750 | — | — |
| 2002-10-24 | $21.96 | $35.33 | 17,325 | — | — |
| 2002-10-23 | $22.74 | $36.58 | 31,500 | — | — |
| 2002-10-22 | $22.66 | $36.44 | 9,345 | — | — |
| 2002-10-21 | $23.37 | $37.59 | 23,520 | — | — |
| 2002-10-18 | $23.06 | $37.09 | 13,440 | — | — |
| 2002-10-17 | $23.33 | $37.53 | 13,650 | — | — |
| 2002-10-16 | $22.53 | $36.25 | 19,425 | — | — |
| 2002-10-15 | $23.43 | $37.69 | 13,650 | — | — |
| 2002-10-14 | $22.41 | $36.05 | 12,285 | — | — |
| 2002-10-11 | $21.64 | $34.81 | 29,085 | — | — |
| 2002-10-10 | $21.43 | $34.47 | 11,865 | — | — |
| 2002-10-09 | $21.00 | $33.78 | 23,730 | — | — |
| 2002-10-08 | $22.22 | $35.74 | 23,730 | — | — |
| 2002-10-07 | $21.75 | $34.99 | 14,175 | — | — |
| 2002-10-04 | $22.84 | $36.74 | 9,765 | — | — |
| 2002-10-03 | $23.33 | $37.53 | 6,825 | — | — |
| 2002-10-02 | $23.47 | $37.75 | 7,875 | — | — |
| 2002-10-01 | $23.51 | $37.82 | 8,610 | — | — |
| 2002-09-30 | $23.52 | $37.84 | 12,705 | — | — |
| 2002-09-27 | $23.99 | $38.59 | 25,200 | — | — |
| 2002-09-26 | $24.68 | $39.69 | 15,645 | — | — |
| 2002-09-25 | $23.57 | $37.92 | 22,890 | — | — |
| 2002-09-24 | $22.94 | $36.90 | 30,975 | — | — |
| 2002-09-23 | $23.19 | $37.30 | 20,580 | — | — |
| 2002-09-20 | $23.81 | $38.30 | 73,815 | — | — |
| 2002-09-19 | $22.64 | $36.41 | 17,220 | — | — |
| 2002-09-18 | $23.96 | $38.54 | 17,010 | — | — |
| 2002-09-17 | $23.97 | $38.56 | 36,540 | — | — |
| 2002-09-16 | $25.56 | $41.12 | 31,395 | — | — |
| 2002-09-13 | $26.26 | $42.24 | 11,865 | — | — |
| 2002-09-12 | $25.30 | $40.69 | 7,875 | — | — |
| 2002-09-11 | $25.71 | $41.36 | 1,995 | — | — |
| 2002-09-10 | $26.29 | $42.28 | 13,020 | — | — |
| 2002-09-09 | $26.50 | $42.63 | 21,525 | — | — |
| 2002-09-06 | $26.62 | $42.82 | 27,510 | — | — |
| 2002-09-05 | $25.88 | $41.62 | 16,905 | — | — |
| 2002-09-04 | $25.52 | $41.06 | 5,880 | — | — |
| 2002-09-03 | $24.62 | $39.25 | 16,800 | — | — |
| 2002-08-30 | $25.21 | $40.19 | 14,070 | — | — |
| 2002-08-29 | $26.33 | $41.98 | 13,020 | — | — |
| 2002-08-28 | $25.72 | $41.01 | 22,575 | — | — |
| 2002-08-27 | $24.62 | $39.24 | 19,735 | — | — |
| 2002-08-26 | $25.32 | $40.36 | 21,830 | — | — |
| 2002-08-23 | $24.04 | $38.32 | 8,269 | — | — |
| 2002-08-22 | $24.93 | $39.74 | 8,269 | — | — |
| 2002-08-21 | $24.58 | $39.19 | 15,876 | — | — |
| 2002-08-20 | $25.03 | $39.91 | 33,406 | — | — |
| 2002-08-19 | $24.89 | $39.68 | 65,599 | — | — |
| 2002-08-16 | $24.67 | $39.33 | 20,727 | — | — |
| 2002-08-15 | $24.17 | $38.54 | 46,305 | — | — |
| 2002-08-14 | $23.23 | $37.03 | 21,499 | — | — |
| 2002-08-13 | $22.36 | $35.64 | 39,470 | — | — |
| 2002-08-12 | $21.86 | $34.85 | 27,563 | — | — |
| 2002-08-09 | $21.81 | $34.78 | 15,656 | — | — |
| 2002-08-08 | $21.81 | $34.78 | 22,932 | — | — |
| 2002-08-07 | $21.90 | $34.92 | 8,600 | — | — |
| 2002-08-06 | $21.81 | $34.78 | 12,569 | — | — |
| 2002-08-05 | $21.86 | $34.85 | 21,389 | — | — |
| 2002-08-02 | $21.69 | $34.57 | 35,060 | — | — |
| 2002-08-01 | $22.30 | $35.56 | 10,033 | — | — |
| 2002-07-31 | $21.32 | $33.98 | 11,246 | — | — |
| 2002-07-30 | $21.77 | $34.70 | 16,758 | — | — |
| 2002-07-29 | $21.76 | $34.69 | 32,414 | — | — |
| 2002-07-26 | $21.77 | $34.70 | 4,520 | — | — |
| 2002-07-25 | $21.02 | $33.52 | 14,333 | — | — |
| 2002-07-24 | $21.83 | $34.81 | 23,814 | — | — |
| 2002-07-23 | $21.10 | $33.63 | 29,878 | — | — |
| 2002-07-22 | $22.74 | $36.25 | 33,075 | — | — |
| 2002-07-19 | $23.87 | $38.06 | 38,588 | — | — |
| 2002-07-18 | $23.96 | $38.20 | 23,483 | — | — |
| 2002-07-17 | $24.01 | $38.28 | 12,238 | — | — |
| 2002-07-16 | $24.17 | $38.54 | 7,277 | — | — |
| 2002-07-15 | $24.13 | $38.46 | 15,656 | — | — |
| 2002-07-12 | $24.08 | $38.39 | 4,410 | — | — |
| 2002-07-11 | $24.83 | $39.58 | 11,466 | — | — |
| 2002-07-10 | $25.15 | $40.10 | 15,215 | — | — |
| 2002-07-09 | $25.40 | $40.49 | 24,806 | — | — |
| 2002-07-08 | $25.25 | $40.26 | 21,168 | — | — |
| 2002-07-05 | $26.43 | $42.14 | 1,654 | — | — |
| 2002-07-03 | $26.24 | $41.83 | 7,828 | — | — |
| 2002-07-02 | $26.11 | $41.63 | 10,253 | — | — |
| 2002-07-01 | $27.20 | $43.37 | 22,932 | — | — |
| 2002-06-28 | $27.20 | $43.37 | 115,873 | — | — |
| 2002-06-27 | $26.13 | $41.66 | 112,455 | — | — |
| 2002-06-26 | $26.21 | $41.79 | 42,557 | — | — |
| 2002-06-25 | $25.58 | $40.78 | 17,089 | — | — |
| 2002-06-24 | $25.64 | $40.88 | 35,390 | — | — |
| 2002-06-21 | $25.01 | $39.87 | 44,431 | — | — |
| 2002-06-20 | $23.68 | $37.76 | 18,412 | — | — |
| 2002-06-19 | $23.14 | $36.89 | 17,971 | — | — |
| 2002-06-18 | $24.67 | $39.33 | 9,151 | — | — |
| 2002-06-17 | $24.83 | $39.58 | 29,547 | — | — |
| 2002-06-14 | $24.08 | $38.39 | 16,648 | — | — |
| 2002-06-13 | $24.62 | $39.24 | 25,799 | — | — |
| 2002-06-12 | $25.72 | $41.01 | 14,553 | — | — |
| 2002-06-11 | $24.54 | $39.11 | 16,979 | — | — |
| 2002-06-10 | $25.46 | $40.59 | 15,325 | — | — |
| 2002-06-07 | $24.78 | $39.50 | 12,789 | — | — |
| 2002-06-06 | $25.22 | $40.20 | 22,050 | — | — |
| 2002-06-05 | $26.15 | $41.36 | 19,404 | — | — |
| 2002-06-04 | $26.66 | $42.16 | 27,122 | — | — |
| 2002-06-03 | $26.26 | $41.53 | 40,903 | — | — |
| 2002-05-31 | $25.55 | $40.41 | 73,537 | — | — |
| 2002-05-30 | $25.69 | $40.62 | 33,406 | — | — |
| 2002-05-29 | $24.13 | $38.16 | 230,533 | — | — |
| 2002-05-28 | $25.17 | $39.81 | 32,524 | — | — |
| 2002-05-24 | $24.54 | $38.80 | 20,507 | — | — |
| 2002-05-23 | $24.92 | $39.40 | 26,681 | — | — |
| 2002-05-22 | $24.88 | $39.35 | 35,501 | — | — |
| 2002-05-21 | $25.05 | $39.62 | 34,508 | — | — |
| 2002-05-20 | $25.17 | $39.81 | 5,954 | — | — |
| 2002-05-17 | $25.72 | $40.68 | 12,569 | — | — |
| 2002-05-16 | $25.41 | $40.19 | 30,429 | — | — |
| 2002-05-15 | $25.91 | $40.98 | 24,255 | — | — |
| 2002-05-14 | $25.42 | $40.21 | 38,367 | — | — |
| 2002-05-13 | $25.40 | $40.17 | 9,151 | — | — |
| 2002-05-10 | $24.49 | $38.73 | 25,358 | — | — |
| 2002-05-09 | $24.81 | $39.23 | 8,489 | — | — |
| 2002-05-08 | $26.08 | $41.24 | 17,309 | — | — |
| 2002-05-07 | $25.49 | $40.31 | 5,623 | — | — |
| 2002-05-06 | $24.99 | $39.52 | 8,489 | — | — |
| 2002-05-03 | $24.99 | $39.52 | 15,766 | — | — |
| 2002-05-02 | $24.89 | $39.36 | 13,561 | — | — |
| 2002-05-01 | $24.58 | $38.87 | 15,545 | — | — |
| 2002-04-30 | $24.54 | $38.82 | 47,297 | — | — |
| 2002-04-29 | $24.49 | $38.73 | 23,042 | — | — |
| 2002-04-26 | $23.18 | $36.66 | 28,665 | — | — |
| 2002-04-25 | $24.59 | $38.89 | 16,648 | — | — |
| 2002-04-24 | $24.22 | $38.30 | 20,507 | — | — |
| 2002-04-23 | $24.13 | $38.16 | 31,201 | — | — |
| 2002-04-22 | $24.30 | $38.43 | 30,760 | — | — |
| 2002-04-19 | $25.26 | $39.95 | 15,766 | — | — |
| 2002-04-18 | $25.67 | $40.60 | 14,222 | — | — |
| 2002-04-17 | $25.67 | $40.60 | 42,887 | — | — |
| 2002-04-16 | $25.84 | $40.87 | 23,594 | — | — |
| 2002-04-15 | $26.30 | $41.60 | 18,081 | — | — |
| 2002-04-12 | $26.39 | $41.74 | 48,841 | — | — |
| 2002-04-11 | $23.83 | $37.68 | 33,406 | — | — |
| 2002-04-10 | $23.85 | $37.73 | 29,106 | — | — |
| 2002-04-09 | $23.72 | $37.51 | 26,901 | — | — |
| 2002-04-08 | $23.95 | $37.87 | 47,408 | — | — |
| 2002-04-05 | $23.68 | $37.45 | 32,083 | — | — |
| 2002-04-04 | $23.90 | $37.80 | 141,010 | — | — |
| 2002-04-03 | $23.82 | $37.67 | 15,876 | — | — |
| 2002-04-02 | $23.69 | $37.47 | 18,743 | — | — |
| 2002-04-01 | $23.58 | $37.30 | 20,948 | — | — |
| 2002-03-28 | $23.77 | $37.60 | 27,011 | — | — |
| 2002-03-27 | $24.05 | $38.03 | 18,632 | — | — |
| 2002-03-26 | $24.35 | $38.52 | 14,994 | — | — |
| 2002-03-25 | $23.58 | $37.30 | 24,365 | — | — |
| 2002-03-22 | $23.67 | $37.44 | 44,762 | — | — |
| 2002-03-21 | $23.17 | $36.65 | 22,932 | — | — |
| 2002-03-20 | $22.51 | $35.60 | 20,396 | — | — |
| 2002-03-19 | $22.77 | $36.01 | 27,122 | — | — |
| 2002-03-18 | $22.22 | $35.14 | 17,861 | — | — |
| 2002-03-15 | $22.22 | $35.14 | 44,651 | — | — |
| 2002-03-14 | $21.83 | $34.53 | 24,145 | — | — |
| 2002-03-13 | $21.72 | $34.36 | 5,513 | — | — |
| 2002-03-12 | $21.68 | $34.28 | 2,205 | — | — |
| 2002-03-11 | $21.71 | $34.34 | 3,749 | — | — |
| 2002-03-08 | $21.74 | $34.38 | 11,797 | — | — |
| 2002-03-07 | $21.45 | $33.93 | 14,774 | — | — |
| 2002-03-06 | $21.22 | $33.57 | 17,750 | — | — |
| 2002-03-05 | $21.27 | $33.64 | 12,128 | — | — |
| 2002-03-04 | $21.04 | $32.95 | 18,302 | — | — |
| 2002-03-01 | $21.03 | $32.94 | 16,427 | — | — |
| 2002-02-28 | $20.93 | $32.77 | 10,694 | — | — |
| 2002-02-27 | $21.08 | $33.01 | 17,640 | — | — |
| 2002-02-26 | $21.13 | $33.09 | 32,414 | — | — |
| 2002-02-25 | $20.86 | $32.67 | 12,348 | — | — |
| 2002-02-22 | $21.05 | $32.96 | 39,359 | — | — |
| 2002-02-21 | $20.79 | $32.55 | 11,466 | — | — |
| 2002-02-20 | $20.86 | $32.67 | 12,789 | — | — |
| 2002-02-19 | $20.41 | $31.96 | 8,930 | — | — |
| 2002-02-15 | $20.63 | $32.31 | 8,600 | — | — |
| 2002-02-14 | $20.77 | $32.52 | 24,365 | — | — |
| 2002-02-13 | $21.04 | $32.95 | 14,884 | — | — |
| 2002-02-12 | $20.86 | $32.67 | 28,775 | — | — |
| 2002-02-11 | $20.86 | $32.67 | 5,733 | — | — |
| 2002-02-08 | $20.58 | $32.23 | 12,238 | — | — |
| 2002-02-07 | $20.54 | $32.17 | 3,859 | — | — |
| 2002-02-06 | $20.41 | $31.96 | 14,002 | — | — |
| 2002-02-05 | $21.02 | $32.92 | 2,536 | — | — |
| 2002-02-04 | $20.86 | $32.67 | 9,151 | — | — |
| 2002-02-01 | $21.00 | $32.88 | 17,309 | — | — |
| 2002-01-31 | $21.01 | $32.89 | 12,238 | — | — |
| 2002-01-30 | $21.54 | $33.73 | 11,356 | — | — |
| 2002-01-29 | $20.91 | $32.74 | 7,497 | — | — |
| 2002-01-28 | $21.12 | $33.08 | 2,756 | — | — |
| 2002-01-25 | $21.06 | $32.98 | 24,255 | — | — |
| 2002-01-24 | $20.85 | $32.65 | 12,348 | — | — |
| 2002-01-23 | $20.86 | $32.67 | 29,216 | — | — |
| 2002-01-22 | $20.30 | $31.79 | 11,356 | — | — |
| 2002-01-18 | $20.19 | $31.61 | 18,743 | — | — |
| 2002-01-17 | $20.82 | $32.59 | 24,035 | — | — |
| 2002-01-16 | $20.34 | $31.84 | 20,396 | — | — |
| 2002-01-15 | $20.41 | $31.96 | 39,139 | — | — |
| 2002-01-14 | $19.95 | $31.25 | 89,523 | — | — |
| 2002-01-11 | $20.59 | $32.24 | 37,706 | — | — |
| 2002-01-10 | $21.22 | $33.22 | 22,271 | — | — |
| 2002-01-09 | $21.26 | $33.29 | 8,930 | — | — |
| 2002-01-08 | $22.00 | $34.44 | 11,356 | — | — |
| 2002-01-07 | $21.13 | $33.09 | 16,207 | — | — |
| 2002-01-04 | $21.82 | $34.17 | 19,294 | — | — |
| 2002-01-03 | $22.68 | $35.51 | 26,901 | — | — |
| 2002-01-02 | $21.54 | $33.73 | 14,663 | — | — |