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
- 2000-09-29 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 | $26.62 | $26.62 | 127,691 | — | — |
| 2002-12-30 | $26.22 | $26.22 | 109,919 | — | — |
| 2002-12-27 | $26.44 | $26.44 | 131,640 | — | — |
| 2002-12-26 | $26.75 | $26.75 | 96,536 | — | — |
| 2002-12-24 | $26.26 | $26.26 | 39,382 | — | — |
| 2002-12-23 | $26.34 | $26.34 | 107,396 | — | — |
| 2002-12-20 | $25.52 | $25.52 | 171,790 | — | — |
| 2002-12-19 | $25.43 | $25.43 | 59,238 | — | — |
| 2002-12-18 | $25.82 | $25.82 | 46,623 | — | — |
| 2002-12-17 | $26.22 | $26.22 | 51,669 | — | — |
| 2002-12-16 | $26.27 | $26.27 | 74,925 | — | — |
| 2002-12-13 | $25.87 | $25.87 | 74,925 | — | — |
| 2002-12-12 | $26.01 | $26.01 | 126,923 | — | — |
| 2002-12-11 | $24.72 | $24.72 | 132,847 | — | — |
| 2002-12-10 | $24.84 | $24.84 | 79,313 | — | — |
| 2002-12-09 | $24.61 | $24.61 | 175,520 | — | — |
| 2002-12-06 | $25.39 | $25.39 | 175,520 | — | — |
| 2002-12-05 | $25.72 | $25.72 | 91,709 | — | — |
| 2002-12-04 | $25.34 | $25.34 | 107,067 | — | — |
| 2002-12-03 | $25.14 | $25.14 | 160,052 | — | — |
| 2002-12-02 | $26.52 | $26.52 | 142,281 | — | — |
| 2002-11-29 | $26.44 | $26.44 | 48,926 | — | — |
| 2002-11-27 | $26.12 | $26.12 | 125,058 | — | — |
| 2002-11-26 | $26.15 | $26.15 | 176,398 | — | — |
| 2002-11-25 | $26.96 | $26.96 | 103,557 | — | — |
| 2002-11-22 | $27.30 | $27.30 | 56,166 | — | — |
| 2002-11-21 | $26.44 | $26.44 | 102,131 | — | — |
| 2002-11-20 | $26.30 | $26.30 | 99,717 | — | — |
| 2002-11-19 | $27.40 | $27.40 | 69,989 | — | — |
| 2002-11-18 | $27.78 | $27.78 | 177,495 | — | — |
| 2002-11-15 | $27.42 | $27.42 | 52,327 | — | — |
| 2002-11-14 | $27.87 | $27.87 | 120,780 | — | — |
| 2002-11-13 | $27.85 | $27.85 | 117,818 | — | — |
| 2002-11-12 | $26.71 | $26.71 | 249,677 | — | — |
| 2002-11-11 | $27.25 | $27.25 | 92,697 | — | — |
| 2002-11-08 | $26.98 | $26.98 | 253,626 | — | — |
| 2002-11-07 | $27.32 | $27.32 | 92,367 | — | — |
| 2002-11-06 | $28.33 | $28.33 | 424,868 | — | — |
| 2002-11-05 | $28.26 | $28.26 | 180,457 | — | — |
| 2002-11-04 | $28.08 | $28.08 | 381,975 | — | — |
| 2002-11-01 | $26.66 | $26.66 | 260,428 | — | — |
| 2002-10-31 | $25.50 | $25.50 | 509,557 | — | — |
| 2002-10-30 | $25.43 | $25.43 | 168,390 | — | — |
| 2002-10-29 | $25.82 | $25.82 | 77,229 | — | — |
| 2002-10-28 | $25.82 | $25.82 | 158,187 | — | — |
| 2002-10-25 | $25.84 | $25.84 | 338,095 | — | — |
| 2002-10-24 | $25.02 | $25.02 | 1,046,538 | — | — |
| 2002-10-23 | $26.80 | $26.80 | 80,630 | — | — |
| 2002-10-22 | $26.12 | $26.12 | 55,728 | — | — |
| 2002-10-21 | $26.44 | $26.44 | 79,862 | — | — |
| 2002-10-18 | $26.90 | $26.90 | 180,347 | — | — |
| 2002-10-17 | $26.07 | $26.07 | 233,332 | — | — |
| 2002-10-16 | $24.98 | $24.98 | 74,925 | — | — |
| 2002-10-15 | $25.08 | $25.08 | 137,015 | — | — |
| 2002-10-14 | $24.89 | $24.89 | 95,768 | — | — |
| 2002-10-11 | $24.93 | $24.93 | 102,131 | — | — |
| 2002-10-10 | $24.59 | $24.59 | 92,916 | — | — |
| 2002-10-09 | $23.87 | $23.87 | 89,954 | — | — |
| 2002-10-08 | $24.65 | $24.65 | 147,656 | — | — |
| 2002-10-07 | $23.97 | $23.97 | 195,595 | — | — |
| 2002-10-04 | $24.75 | $24.75 | 121,328 | — | — |
| 2002-10-03 | $25.35 | $25.35 | 296,629 | — | — |
| 2002-10-02 | $26.34 | $26.34 | 348,407 | — | — |
| 2002-10-01 | $25.14 | $25.14 | 82,056 | — | — |
| 2002-09-30 | $25.34 | $25.34 | 130,433 | — | — |
| 2002-09-27 | $23.88 | $23.88 | 75,912 | — | — |
| 2002-09-26 | $24.43 | $24.43 | 51,778 | — | — |
| 2002-09-25 | $24.10 | $24.10 | 52,656 | — | — |
| 2002-09-24 | $23.13 | $23.13 | 130,324 | — | — |
| 2002-09-23 | $22.82 | $22.82 | 167,951 | — | — |
| 2002-09-20 | $24.26 | $24.26 | 118,805 | — | — |
| 2002-09-19 | $23.76 | $23.76 | 72,183 | — | — |
| 2002-09-18 | $24.57 | $24.57 | 110,139 | — | — |
| 2002-09-17 | $25.75 | $25.75 | 183,638 | — | — |
| 2002-09-16 | $25.07 | $25.07 | 208,979 | — | — |
| 2002-09-13 | $24.75 | $24.75 | 313,084 | — | — |
| 2002-09-12 | $24.79 | $24.79 | 89,186 | — | — |
| 2002-09-11 | $24.72 | $24.72 | 126,374 | — | — |
| 2002-09-10 | $24.40 | $24.40 | 61,981 | — | — |
| 2002-09-09 | $23.73 | $23.73 | 85,127 | — | — |
| 2002-09-06 | $23.70 | $23.70 | 226,750 | — | — |
| 2002-09-05 | $23.71 | $23.71 | 212,599 | — | — |
| 2002-09-04 | $24.85 | $24.85 | 200,641 | — | — |
| 2002-09-03 | $24.61 | $24.61 | 127,910 | — | — |
| 2002-08-30 | $25.34 | $25.34 | 334,256 | — | — |
| 2002-08-29 | $24.13 | $24.13 | 510,105 | — | — |
| 2002-08-28 | $22.77 | $22.77 | 110,249 | — | — |
| 2002-08-27 | $22.29 | $22.29 | 105,861 | — | — |
| 2002-08-26 | $22.15 | $22.15 | 89,076 | — | — |
| 2002-08-23 | $22.28 | $22.28 | 113,649 | — | — |
| 2002-08-22 | $21.95 | $21.95 | 158,955 | — | — |
| 2002-08-21 | $21.51 | $21.51 | 170,474 | — | — |
| 2002-08-20 | $20.54 | $20.54 | 64,613 | — | — |
| 2002-08-19 | $21.19 | $21.19 | 143,597 | — | — |
| 2002-08-16 | $20.97 | $20.97 | 51,120 | — | — |
| 2002-08-15 | $21.15 | $21.15 | 111,784 | — | — |
| 2002-08-14 | $21.06 | $21.06 | 123,522 | — | — |
| 2002-08-13 | $20.19 | $20.19 | 65,601 | — | — |
| 2002-08-12 | $20.98 | $20.98 | 97,194 | — | — |
| 2002-08-09 | $20.97 | $20.97 | 310,232 | — | — |
| 2002-08-08 | $20.28 | $20.28 | 410,936 | — | — |
| 2002-08-07 | $19.10 | $19.10 | 155,116 | — | — |
| 2002-08-06 | $18.60 | $18.60 | 151,825 | — | — |
| 2002-08-05 | $18.92 | $18.92 | 146,011 | — | — |
| 2002-08-02 | $20.37 | $20.37 | 70,427 | — | — |
| 2002-08-01 | $21.15 | $21.15 | 83,153 | — | — |
| 2002-07-31 | $21.29 | $21.29 | 106,299 | — | — |
| 2002-07-30 | $21.57 | $21.57 | 68,233 | — | — |
| 2002-07-29 | $21.74 | $21.74 | 126,813 | — | — |
| 2002-07-26 | $21.74 | $21.74 | 33,897 | — | — |
| 2002-07-25 | $21.19 | $21.19 | 99,827 | — | — |
| 2002-07-24 | $21.24 | $21.24 | 98,511 | — | — |
| 2002-07-23 | $20.86 | $20.86 | 118,586 | — | — |
| 2002-07-22 | $21.60 | $21.60 | 92,258 | — | — |
| 2002-07-19 | $20.46 | $20.46 | 73,938 | — | — |
| 2002-07-18 | $19.96 | $19.96 | 50,023 | — | — |
| 2002-07-17 | $20.92 | $20.92 | 128,349 | — | — |
| 2002-07-16 | $20.96 | $20.96 | 129,665 | — | — |
| 2002-07-15 | $20.33 | $20.33 | 162,027 | — | — |
| 2002-07-12 | $20.66 | $20.66 | 89,515 | — | — |
| 2002-07-11 | $20.69 | $20.69 | 165,647 | — | — |
| 2002-07-10 | $21.42 | $21.42 | 184,296 | — | — |
| 2002-07-09 | $22.34 | $22.34 | 79,533 | — | — |
| 2002-07-08 | $22.47 | $22.47 | 83,372 | — | — |
| 2002-07-05 | $22.52 | $22.52 | 24,244 | — | — |
| 2002-07-03 | $21.60 | $21.60 | 93,355 | — | — |
| 2002-07-02 | $21.66 | $21.66 | 68,782 | — | — |
| 2002-07-01 | $22.32 | $22.32 | 117,269 | — | — |
| 2002-06-28 | $23.23 | $23.23 | 518,991 | — | — |
| 2002-06-27 | $22.80 | $22.80 | 242,656 | — | — |
| 2002-06-26 | $22.82 | $22.82 | 175,191 | — | — |
| 2002-06-25 | $22.53 | $22.53 | 91,929 | — | — |
| 2002-06-24 | $21.86 | $21.86 | 201,958 | — | — |
| 2002-06-21 | $22.71 | $22.71 | 36,311 | — | — |
| 2002-06-20 | $22.97 | $22.97 | 34,994 | — | — |
| 2002-06-19 | $22.84 | $22.84 | 140,197 | — | — |
| 2002-06-18 | $23.20 | $23.20 | 45,964 | — | — |
| 2002-06-17 | $23.25 | $23.25 | 191,427 | — | — |
| 2002-06-14 | $23.12 | $23.12 | 52,546 | — | — |
| 2002-06-13 | $23.25 | $23.25 | 126,045 | — | — |
| 2002-06-12 | $22.82 | $22.82 | 95,768 | — | — |
| 2002-06-11 | $22.83 | $22.83 | 102,460 | — | — |
| 2002-06-10 | $22.83 | $22.83 | 50,572 | — | — |
| 2002-06-07 | $22.67 | $22.67 | 62,310 | — | — |
| 2002-06-06 | $22.84 | $22.84 | 79,642 | — | — |
| 2002-06-05 | $23.12 | $23.12 | 70,866 | — | — |
| 2002-06-04 | $23.47 | $23.47 | 62,858 | — | — |
| 2002-06-03 | $23.43 | $23.43 | 63,955 | — | — |
| 2002-05-31 | $23.55 | $23.55 | 56,276 | — | — |
| 2002-05-30 | $23.43 | $23.43 | 212,599 | — | — |
| 2002-05-29 | $23.56 | $23.56 | 152,264 | — | — |
| 2002-05-28 | $23.52 | $23.52 | 277,212 | — | — |
| 2002-05-24 | $22.83 | $22.83 | 127,033 | — | — |
| 2002-05-23 | $21.79 | $21.79 | 166,086 | — | — |
| 2002-05-22 | $20.28 | $20.28 | 207,772 | — | — |
| 2002-05-21 | $19.95 | $19.95 | 393,494 | — | — |
| 2002-05-20 | $21.79 | $21.79 | 28,741 | — | — |
| 2002-05-17 | $21.94 | $21.94 | 57,154 | — | — |
| 2002-05-16 | $22.69 | $22.69 | 38,176 | — | — |
| 2002-05-15 | $22.70 | $22.70 | 50,572 | — | — |
| 2002-05-14 | $22.94 | $22.94 | 43,990 | — | — |
| 2002-05-13 | $23.84 | $23.84 | 36,750 | — | — |
| 2002-05-10 | $24.19 | $24.19 | 15,029 | — | — |
| 2002-05-09 | $24.51 | $24.51 | 11,957 | — | — |
| 2002-05-08 | $24.89 | $24.89 | 19,088 | — | — |
| 2002-05-07 | $24.18 | $24.18 | 126,155 | — | — |
| 2002-05-06 | $24.19 | $24.19 | 160,052 | — | — |
| 2002-05-03 | $25.02 | $25.02 | 23,915 | — | — |
| 2002-05-02 | $25.54 | $25.54 | 28,741 | — | — |
| 2002-05-01 | $25.07 | $25.07 | 70,318 | — | — |
| 2002-04-30 | $23.93 | $23.93 | 350,162 | — | — |
| 2002-04-29 | $23.95 | $23.95 | 81,288 | — | — |
| 2002-04-26 | $23.84 | $23.84 | 116,940 | — | — |
| 2002-04-25 | $24.72 | $24.72 | 48,707 | — | — |
| 2002-04-24 | $24.66 | $24.66 | 76,790 | — | — |
| 2002-04-23 | $24.66 | $24.66 | 51,449 | — | — |
| 2002-04-22 | $24.59 | $24.59 | 28,632 | — | — |
| 2002-04-19 | $24.76 | $24.76 | 84,579 | — | — |
| 2002-04-18 | $24.98 | $24.98 | 54,631 | — | — |
| 2002-04-17 | $24.45 | $24.45 | 45,087 | — | — |
| 2002-04-16 | $23.84 | $23.84 | 37,737 | — | — |
| 2002-04-15 | $24.13 | $24.13 | 18,759 | — | — |
| 2002-04-12 | $24.48 | $24.48 | 60,006 | — | — |
| 2002-04-11 | $24.17 | $24.17 | 35,214 | — | — |
| 2002-04-10 | $23.97 | $23.97 | 27,096 | — | — |
| 2002-04-09 | $23.70 | $23.70 | 26,547 | — | — |
| 2002-04-08 | $23.79 | $23.79 | 58,360 | — | — |
| 2002-04-05 | $23.66 | $23.66 | 40,260 | — | — |
| 2002-04-04 | $23.97 | $23.97 | 51,340 | — | — |
| 2002-04-03 | $23.97 | $23.97 | 194,827 | — | — |
| 2002-04-02 | $23.99 | $23.99 | 89,076 | — | — |
| 2002-04-01 | $23.34 | $23.34 | 99,717 | — | — |
| 2002-03-28 | $23.44 | $23.44 | 118,257 | — | — |
| 2002-03-27 | $24.07 | $24.07 | 71,524 | — | — |
| 2002-03-26 | $23.38 | $23.38 | 125,716 | — | — |
| 2002-03-25 | $23.39 | $23.39 | 52,217 | — | — |
| 2002-03-22 | $23.70 | $23.70 | 265,145 | — | — |
| 2002-03-21 | $22.20 | $22.20 | 483,119 | — | — |
| 2002-03-20 | $22.79 | $22.79 | 1,142,196 | — | — |
| 2002-03-19 | $25.39 | $25.39 | 29,948 | — | — |
| 2002-03-18 | $25.66 | $25.66 | 31,923 | — | — |
| 2002-03-15 | $26.14 | $26.14 | 37,627 | — | — |
| 2002-03-14 | $25.50 | $25.50 | 70,866 | — | — |
| 2002-03-13 | $27.30 | $27.30 | 198,886 | — | — |
| 2002-03-12 | $26.03 | $26.03 | 107,067 | — | — |
| 2002-03-11 | $25.30 | $25.30 | 51,998 | — | — |
| 2002-03-08 | $24.08 | $24.08 | 179,140 | — | — |
| 2002-03-07 | $23.84 | $23.84 | 98,840 | — | — |
| 2002-03-06 | $22.81 | $22.81 | 358,500 | — | — |
| 2002-03-05 | $22.24 | $22.24 | 387,460 | — | — |
| 2002-03-04 | $23.12 | $23.12 | 184,735 | — | — |
| 2002-03-01 | $23.54 | $23.54 | 73,718 | — | — |
| 2002-02-28 | $23.56 | $23.56 | 190,330 | — | — |
| 2002-02-27 | $24.57 | $24.57 | 61,651 | — | — |
| 2002-02-26 | $24.70 | $24.70 | 186,819 | — | — |
| 2002-02-25 | $24.89 | $24.89 | 126,045 | — | — |
| 2002-02-22 | $25.07 | $25.07 | 77,119 | — | — |
| 2002-02-21 | $25.75 | $25.75 | 46,513 | — | — |
| 2002-02-20 | $26.43 | $26.43 | 87,650 | — | — |
| 2002-02-19 | $26.55 | $26.55 | 111,565 | — | — |
| 2002-02-15 | $26.44 | $26.44 | 120,012 | — | — |
| 2002-02-14 | $26.44 | $26.44 | 108,822 | — | — |
| 2002-02-13 | $25.66 | $25.66 | 61,542 | — | — |
| 2002-02-12 | $25.52 | $25.52 | 77,448 | — | — |
| 2002-02-11 | $25.82 | $25.82 | 71,744 | — | — |
| 2002-02-08 | $25.98 | $25.98 | 136,577 | — | — |
| 2002-02-07 | $25.34 | $25.34 | 85,018 | — | — |
| 2002-02-06 | $24.75 | $24.75 | 201,409 | — | — |
| 2002-02-05 | $24.70 | $24.70 | 272,824 | — | — |
| 2002-02-04 | $24.70 | $24.70 | 328,881 | — | — |
| 2002-02-01 | $25.83 | $25.83 | 231,248 | — | — |
| 2002-01-31 | $25.82 | $25.82 | 371,225 | — | — |
| 2002-01-30 | $25.57 | $25.57 | 310,012 | — | — |
| 2002-01-29 | $26.62 | $26.62 | 967,554 | — | — |
| 2002-01-28 | $30.42 | $30.42 | 622,218 | — | — |
| 2002-01-25 | $30.98 | $30.98 | 52,766 | — | — |
| 2002-01-24 | $30.91 | $30.91 | 149,850 | — | — |
| 2002-01-23 | $31.48 | $31.48 | 159,943 | — | — |
| 2002-01-22 | $32.59 | $32.59 | 112,443 | — | — |
| 2002-01-18 | $33.23 | $33.23 | 188,684 | — | — |
| 2002-01-17 | $33.84 | $33.84 | 102,570 | — | — |
| 2002-01-16 | $33.14 | $33.14 | 89,844 | — | — |
| 2002-01-15 | $32.82 | $32.82 | 311,000 | — | — |
| 2002-01-14 | $32.45 | $32.45 | 196,473 | — | — |
| 2002-01-11 | $32.13 | $32.13 | 98,401 | — | — |
| 2002-01-10 | $32.12 | $32.12 | 59,677 | — | — |
| 2002-01-09 | $31.22 | $31.22 | 243,753 | — | — |
| 2002-01-08 | $32.12 | $32.12 | 73,499 | — | — |
| 2002-01-07 | $31.69 | $31.69 | 342,374 | — | — |
| 2002-01-04 | $32.00 | $32.00 | 74,596 | — | — |
| 2002-01-03 | $32.68 | $32.68 | 247,044 | — | — |
| 2002-01-02 | $32.21 | $32.21 | 31,703 | — | — |