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
- 2001-05-16 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 | $27.78 | $27.78 | 62,931 | — | — |
| 2002-12-30 | $28.21 | $28.21 | 88,170 | — | — |
| 2002-12-27 | $28.39 | $28.39 | 43,889 | — | — |
| 2002-12-26 | $29.10 | $29.10 | 82,753 | — | — |
| 2002-12-24 | $29.28 | $29.28 | 121,729 | — | — |
| 2002-12-23 | $29.28 | $29.28 | 109,277 | — | — |
| 2002-12-20 | $29.35 | $29.35 | 92,637 | — | — |
| 2002-12-19 | $30.36 | $30.36 | 54,220 | — | — |
| 2002-12-18 | $30.98 | $30.98 | 54,220 | — | — |
| 2002-12-17 | $31.27 | $31.27 | 159,141 | — | — |
| 2002-12-16 | $31.70 | $31.70 | 61,535 | — | — |
| 2002-12-13 | $31.55 | $31.55 | 7,985 | — | — |
| 2002-12-12 | $31.32 | $31.32 | 36,128 | — | — |
| 2002-12-11 | $31.34 | $31.34 | 22,224 | — | — |
| 2002-12-10 | $31.16 | $31.16 | 29,371 | — | — |
| 2002-12-09 | $31.29 | $31.29 | 101,404 | — | — |
| 2002-12-06 | $32.02 | $32.02 | 27,473 | — | — |
| 2002-12-05 | $32.09 | $32.09 | 47,631 | — | — |
| 2002-12-04 | $33.13 | $33.13 | 58,352 | — | — |
| 2002-12-03 | $32.95 | $32.95 | 27,808 | — | — |
| 2002-12-02 | $32.56 | $32.56 | 27,864 | — | — |
| 2002-11-29 | $31.82 | $31.82 | 3,015 | — | — |
| 2002-11-27 | $31.95 | $31.95 | 17,143 | — | — |
| 2002-11-26 | $30.98 | $30.98 | 22,391 | — | — |
| 2002-11-25 | $29.89 | $29.89 | 57,849 | — | — |
| 2002-11-22 | $29.17 | $29.17 | 32,163 | — | — |
| 2002-11-21 | $28.85 | $28.85 | 20,437 | — | — |
| 2002-11-20 | $28.24 | $28.24 | 5,416 | — | — |
| 2002-11-19 | $28.30 | $28.30 | 4,523 | — | — |
| 2002-11-18 | $28.22 | $28.22 | 4,467 | — | — |
| 2002-11-15 | $27.94 | $27.94 | 194,599 | — | — |
| 2002-11-14 | $28.19 | $28.19 | 14,909 | — | — |
| 2002-11-13 | $28.13 | $28.13 | 18,259 | — | — |
| 2002-11-12 | $27.94 | $27.94 | 31,158 | — | — |
| 2002-11-11 | $28.12 | $28.12 | 16,305 | — | — |
| 2002-11-08 | $28.67 | $28.67 | 22,503 | — | — |
| 2002-11-07 | $28.87 | $28.87 | 21,442 | — | — |
| 2002-11-06 | $28.90 | $28.90 | 21,051 | — | — |
| 2002-11-05 | $29.08 | $29.08 | 22,168 | — | — |
| 2002-11-04 | $29.37 | $29.37 | 122,008 | — | — |
| 2002-11-01 | $28.65 | $28.65 | 15,300 | — | — |
| 2002-10-31 | $28.12 | $28.12 | 15,300 | — | — |
| 2002-10-30 | $28.81 | $28.81 | 9,269 | — | — |
| 2002-10-29 | $28.65 | $28.65 | 7,985 | — | — |
| 2002-10-28 | $29.46 | $29.46 | 23,117 | — | — |
| 2002-10-25 | $29.19 | $29.19 | 30,879 | — | — |
| 2002-10-24 | $29.37 | $29.37 | 29,930 | — | — |
| 2002-10-23 | $29.01 | $29.01 | 25,128 | — | — |
| 2002-10-22 | $29.33 | $29.33 | 31,772 | — | — |
| 2002-10-21 | $28.30 | $28.30 | 17,533 | — | — |
| 2002-10-18 | $27.94 | $27.94 | 15,579 | — | — |
| 2002-10-17 | $27.97 | $27.97 | 23,732 | — | — |
| 2002-10-16 | $27.17 | $27.17 | 11,950 | — | — |
| 2002-10-15 | $27.17 | $27.17 | 13,346 | — | — |
| 2002-10-14 | $26.76 | $26.76 | 6,254 | — | — |
| 2002-10-11 | $26.85 | $26.85 | 35,346 | — | — |
| 2002-10-10 | $26.77 | $26.77 | 35,346 | — | — |
| 2002-10-09 | $26.95 | $26.95 | 69,185 | — | — |
| 2002-10-08 | $27.76 | $27.76 | 35,960 | — | — |
| 2002-10-07 | $27.63 | $27.63 | 46,458 | — | — |
| 2002-10-04 | $28.24 | $28.24 | 201,579 | — | — |
| 2002-10-03 | $27.79 | $27.79 | 46,402 | — | — |
| 2002-10-02 | $27.62 | $27.62 | 8,152 | — | — |
| 2002-10-01 | $28.06 | $28.06 | 16,584 | — | — |
| 2002-09-30 | $27.45 | $27.45 | 26,133 | — | — |
| 2002-09-27 | $28.12 | $28.12 | 29,036 | — | — |
| 2002-09-26 | $27.96 | $27.96 | 11,112 | — | — |
| 2002-09-25 | $27.76 | $27.76 | 40,427 | — | — |
| 2002-09-24 | $26.24 | $26.24 | 24,737 | — | — |
| 2002-09-23 | $26.13 | $26.13 | 31,884 | — | — |
| 2002-09-20 | $25.88 | $25.88 | 24,737 | — | — |
| 2002-09-19 | $25.61 | $25.61 | 14,853 | — | — |
| 2002-09-18 | $25.61 | $25.61 | 62,261 | — | — |
| 2002-09-17 | $26.77 | $26.77 | 22,168 | — | — |
| 2002-09-16 | $27.67 | $27.67 | 7,427 | — | — |
| 2002-09-13 | $27.62 | $27.62 | 18,148 | — | — |
| 2002-09-12 | $27.79 | $27.79 | 44,113 | — | — |
| 2002-09-11 | $27.94 | $27.94 | 28,757 | — | — |
| 2002-09-10 | $27.85 | $27.85 | 35,234 | — | — |
| 2002-09-09 | $27.60 | $27.60 | 19,488 | — | — |
| 2002-09-06 | $27.94 | $27.94 | 91,185 | — | — |
| 2002-09-05 | $25.88 | $25.88 | 16,026 | — | — |
| 2002-09-04 | $26.33 | $26.33 | 17,198 | — | — |
| 2002-09-03 | $26.43 | $26.43 | 65,332 | — | — |
| 2002-08-30 | $28.53 | $28.53 | 9,381 | — | — |
| 2002-08-29 | $28.65 | $28.65 | 19,879 | — | — |
| 2002-08-28 | $28.71 | $28.71 | 32,554 | — | — |
| 2002-08-27 | $29.12 | $29.12 | 12,229 | — | — |
| 2002-08-26 | $29.59 | $29.59 | 16,305 | — | — |
| 2002-08-23 | $29.16 | $29.16 | 13,290 | — | — |
| 2002-08-22 | $29.23 | $29.23 | 15,467 | — | — |
| 2002-08-21 | $29.21 | $29.21 | 8,655 | — | — |
| 2002-08-20 | $28.65 | $28.65 | 8,543 | — | — |
| 2002-08-19 | $28.46 | $28.46 | 17,868 | — | — |
| 2002-08-16 | $28.26 | $28.26 | 10,274 | — | — |
| 2002-08-15 | $27.94 | $27.94 | 8,543 | — | — |
| 2002-08-14 | $28.21 | $28.21 | 4,300 | — | — |
| 2002-08-13 | $27.92 | $27.92 | 8,097 | — | — |
| 2002-08-12 | $28.04 | $28.04 | 5,528 | — | — |
| 2002-08-09 | $28.30 | $28.30 | 13,792 | — | — |
| 2002-08-08 | $28.40 | $28.40 | 12,843 | — | — |
| 2002-08-07 | $27.69 | $27.69 | 2,959 | — | — |
| 2002-08-06 | $27.74 | $27.74 | 13,234 | — | — |
| 2002-08-05 | $27.58 | $27.58 | 79,012 | — | — |
| 2002-08-02 | $27.79 | $27.79 | 12,396 | — | — |
| 2002-08-01 | $28.37 | $28.37 | 38,473 | — | — |
| 2002-07-31 | $29.21 | $29.21 | 114,302 | — | — |
| 2002-07-30 | $28.01 | $28.01 | 67,454 | — | — |
| 2002-07-29 | $27.22 | $27.22 | 27,529 | — | — |
| 2002-07-26 | $26.88 | $26.88 | 19,544 | — | — |
| 2002-07-25 | $27.22 | $27.22 | 44,839 | — | — |
| 2002-07-24 | $28.62 | $28.62 | 131,389 | — | — |
| 2002-07-23 | $27.58 | $27.58 | 53,717 | — | — |
| 2002-07-22 | $28.12 | $28.12 | 43,275 | — | — |
| 2002-07-19 | $28.69 | $28.69 | 21,163 | — | — |
| 2002-07-18 | $29.44 | $29.44 | 33,838 | — | — |
| 2002-07-17 | $28.83 | $28.83 | 52,600 | — | — |
| 2002-07-16 | $28.47 | $28.47 | 21,498 | — | — |
| 2002-07-15 | $28.04 | $28.04 | 32,889 | — | — |
| 2002-07-12 | $28.65 | $28.65 | 18,204 | — | — |
| 2002-07-11 | $29.39 | $29.39 | 29,371 | — | — |
| 2002-07-10 | $28.40 | $28.40 | 54,611 | — | — |
| 2002-07-09 | $29.39 | $29.39 | 43,722 | — | — |
| 2002-07-08 | $28.51 | $28.51 | 79,180 | — | — |
| 2002-07-05 | $28.33 | $28.33 | 88,226 | — | — |
| 2002-07-03 | $28.39 | $28.39 | 90,459 | — | — |
| 2002-07-02 | $28.55 | $28.55 | 400,198 | — | — |
| 2002-07-01 | $28.78 | $28.78 | 94,591 | — | — |
| 2002-06-28 | $28.83 | $28.83 | 202,193 | — | — |
| 2002-06-27 | $28.55 | $28.55 | 68,124 | — | — |
| 2002-06-26 | $28.65 | $28.65 | 92,190 | — | — |
| 2002-06-25 | $29.21 | $29.21 | 93,642 | — | — |
| 2002-06-24 | $28.94 | $28.94 | 38,306 | — | — |
| 2002-06-21 | $29.39 | $29.39 | 22,503 | — | — |
| 2002-06-20 | $29.55 | $29.55 | 100,734 | — | — |
| 2002-06-19 | $30.18 | $30.18 | 59,636 | — | — |
| 2002-06-18 | $30.52 | $30.52 | 51,986 | — | — |
| 2002-06-17 | $30.80 | $30.80 | 61,367 | — | — |
| 2002-06-14 | $30.44 | $30.44 | 137,196 | — | — |
| 2002-06-13 | $30.53 | $30.53 | 105,592 | — | — |
| 2002-06-12 | $30.89 | $30.89 | 64,327 | — | — |
| 2002-06-11 | $30.44 | $30.44 | 27,194 | — | — |
| 2002-06-10 | $30.50 | $30.50 | 69,855 | — | — |
| 2002-06-07 | $30.27 | $30.27 | 36,630 | — | — |
| 2002-06-06 | $30.50 | $30.50 | 30,432 | — | — |
| 2002-06-05 | $30.73 | $30.73 | 57,012 | — | — |
| 2002-06-04 | $30.71 | $30.71 | 96,099 | — | — |
| 2002-06-03 | $30.53 | $30.53 | 125,135 | — | — |
| 2002-05-31 | $30.78 | $30.78 | 62,037 | — | — |
| 2002-05-30 | $30.62 | $30.62 | 165,898 | — | — |
| 2002-05-29 | $30.95 | $30.95 | 70,022 | — | — |
| 2002-05-28 | $30.28 | $30.28 | 162,994 | — | — |
| 2002-05-24 | $30.78 | $30.78 | 32,722 | — | — |
| 2002-05-23 | $31.04 | $31.04 | 54,108 | — | — |
| 2002-05-22 | $31.09 | $31.09 | 104,698 | — | — |
| 2002-05-21 | $30.80 | $30.80 | 171,928 | — | — |
| 2002-05-20 | $30.87 | $30.87 | 592,117 | — | — |
| 2002-05-17 | $30.62 | $30.62 | 51,986 | — | — |
| 2002-05-16 | $30.87 | $30.87 | 22,168 | — | — |
| 2002-05-15 | $31.11 | $31.11 | 8,543 | — | — |
| 2002-05-14 | $30.91 | $30.91 | 26,579 | — | — |
| 2002-05-13 | $31.25 | $31.25 | 11,000 | — | — |
| 2002-05-10 | $31.25 | $31.25 | 75,271 | — | — |
| 2002-05-09 | $31.43 | $31.43 | 130,663 | — | — |
| 2002-05-08 | $31.39 | $31.39 | 83,870 | — | — |
| 2002-05-07 | $30.44 | $30.44 | 60,529 | — | — |
| 2002-05-06 | $30.46 | $30.46 | 93,810 | — | — |
| 2002-05-03 | $31.70 | $31.70 | 21,498 | — | — |
| 2002-05-02 | $31.23 | $31.23 | 47,128 | — | — |
| 2002-05-01 | $32.25 | $32.25 | 46,570 | — | — |
| 2002-04-30 | $31.36 | $31.36 | 25,295 | — | — |
| 2002-04-29 | $30.64 | $30.64 | 90,962 | — | — |
| 2002-04-26 | $30.89 | $30.89 | 51,484 | — | — |
| 2002-04-25 | $31.41 | $31.41 | 17,924 | — | — |
| 2002-04-24 | $31.21 | $31.21 | 76,723 | — | — |
| 2002-04-23 | $31.61 | $31.61 | 39,534 | — | — |
| 2002-04-22 | $31.68 | $31.68 | 104,251 | — | — |
| 2002-04-19 | $33.24 | $33.24 | 8,264 | — | — |
| 2002-04-18 | $33.94 | $33.94 | 11,726 | — | — |
| 2002-04-17 | $33.78 | $33.78 | 27,082 | — | — |
| 2002-04-16 | $32.77 | $32.77 | 88,840 | — | — |
| 2002-04-15 | $33.49 | $33.49 | 81,246 | — | — |
| 2002-04-12 | $32.34 | $32.34 | 25,574 | — | — |
| 2002-04-11 | $32.79 | $32.79 | 19,320 | — | — |
| 2002-04-10 | $34.21 | $34.21 | 33,001 | — | — |
| 2002-04-09 | $35.37 | $35.37 | 47,519 | — | — |
| 2002-04-08 | $36.00 | $36.00 | 120,389 | — | — |
| 2002-04-05 | $34.83 | $34.83 | 131,724 | — | — |
| 2002-04-04 | $35.19 | $35.19 | 73,819 | — | — |
| 2002-04-03 | $35.28 | $35.28 | 176,954 | — | — |
| 2002-04-02 | $34.38 | $34.38 | 214,645 | — | — |
| 2002-04-01 | $32.97 | $32.97 | 132,003 | — | — |
| 2002-03-28 | $31.61 | $31.61 | 44,225 | — | — |
| 2002-03-27 | $31.34 | $31.34 | 111,846 | — | — |
| 2002-03-26 | $31.52 | $31.52 | 262,388 | — | — |
| 2002-03-25 | $31.16 | $31.16 | 161,151 | — | — |
| 2002-03-22 | $30.73 | $30.73 | 76,164 | — | — |
| 2002-03-21 | $29.78 | $29.78 | 32,833 | — | — |
| 2002-03-20 | $29.03 | $29.03 | 68,514 | — | — |
| 2002-03-19 | $29.28 | $29.28 | 81,692 | — | — |
| 2002-03-18 | $29.69 | $29.69 | 31,214 | — | — |
| 2002-03-15 | $29.37 | $29.37 | 77,225 | — | — |
| 2002-03-14 | $28.83 | $28.83 | 18,818 | — | — |
| 2002-03-13 | $28.28 | $28.28 | 4,746 | — | — |
| 2002-03-12 | $28.13 | $28.13 | 142,557 | — | — |
| 2002-03-11 | $28.65 | $28.65 | 44,392 | — | — |
| 2002-03-08 | $28.47 | $28.47 | 21,554 | — | — |
| 2002-03-07 | $27.35 | $27.35 | 73,149 | — | — |
| 2002-03-06 | $27.58 | $27.58 | 215,315 | — | — |
| 2002-03-05 | $27.13 | $27.13 | 353,684 | — | — |
| 2002-03-04 | $26.02 | $26.02 | 28,869 | — | — |
| 2002-03-01 | $26.27 | $26.27 | 43,275 | — | — |
| 2002-02-28 | $25.79 | $25.79 | 194,376 | — | — |
| 2002-02-27 | $25.09 | $25.09 | 132,674 | — | — |
| 2002-02-26 | $24.00 | $24.00 | 28,087 | — | — |
| 2002-02-25 | $23.60 | $23.60 | 29,483 | — | — |
| 2002-02-22 | $24.34 | $24.34 | 42,940 | — | — |
| 2002-02-21 | $25.38 | $25.38 | 42,438 | — | — |
| 2002-02-20 | $24.98 | $24.98 | 86,104 | — | — |
| 2002-02-19 | $26.38 | $26.38 | 41,153 | — | — |
| 2002-02-15 | $26.06 | $26.06 | 46,905 | — | — |
| 2002-02-14 | $26.24 | $26.24 | 38,250 | — | — |
| 2002-02-13 | $26.43 | $26.43 | 56,007 | — | — |
| 2002-02-12 | $26.86 | $26.86 | 21,163 | — | — |
| 2002-02-11 | $27.53 | $27.53 | 12,564 | — | — |
| 2002-02-08 | $27.78 | $27.78 | 14,965 | — | — |
| 2002-02-07 | $27.67 | $27.67 | 20,549 | — | — |
| 2002-02-06 | $27.76 | $27.76 | 21,386 | — | — |
| 2002-02-05 | $27.53 | $27.53 | 104,922 | — | — |
| 2002-02-04 | $27.36 | $27.36 | 22,447 | — | — |
| 2002-02-01 | $28.85 | $28.85 | 36,575 | — | — |
| 2002-01-31 | $28.99 | $28.99 | 18,092 | — | — |
| 2002-01-30 | $27.94 | $27.94 | 45,285 | — | — |
| 2002-01-29 | $28.47 | $28.47 | 108,495 | — | — |
| 2002-01-28 | $30.16 | $30.16 | 120,110 | — | — |
| 2002-01-25 | $30.36 | $30.36 | 27,920 | — | — |
| 2002-01-24 | $29.55 | $29.55 | 109,780 | — | — |
| 2002-01-23 | $29.24 | $29.24 | 86,662 | — | — |
| 2002-01-22 | $29.26 | $29.26 | 56,007 | — | — |
| 2002-01-18 | $29.01 | $29.01 | 60,697 | — | — |
| 2002-01-17 | $28.39 | $28.39 | 35,011 | — | — |
| 2002-01-16 | $28.30 | $28.30 | 91,967 | — | — |
| 2002-01-15 | $28.92 | $28.92 | 112,181 | — | — |
| 2002-01-14 | $29.10 | $29.10 | 209,285 | — | — |
| 2002-01-11 | $29.78 | $29.78 | 98,668 | — | — |
| 2002-01-10 | $30.01 | $30.01 | 58,910 | — | — |
| 2002-01-09 | $30.12 | $30.12 | 137,532 | — | — |
| 2002-01-08 | $30.09 | $30.09 | 111,957 | — | — |
| 2002-01-07 | $29.46 | $29.46 | 91,185 | — | — |
| 2002-01-04 | $29.46 | $29.46 | 147,024 | — | — |
| 2002-01-03 | $28.92 | $28.92 | 108,830 | — | — |
| 2002-01-02 | $27.22 | $27.22 | 134,181 | — | — |