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
- 1994-01-28 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 | $24.45 | $51.73 | 69,000 | — | — |
| 2002-12-30 | $24.50 | $51.84 | 40,600 | — | — |
| 2002-12-27 | $24.22 | $51.25 | 27,900 | — | — |
| 2002-12-26 | $24.18 | $51.16 | 41,400 | — | — |
| 2002-12-24 | $24.10 | $50.99 | 2,700 | — | — |
| 2002-12-23 | $23.90 | $50.57 | 37,400 | — | — |
| 2002-12-20 | $23.85 | $50.46 | 72,300 | — | — |
| 2002-12-19 | $23.98 | $50.74 | 49,600 | — | — |
| 2002-12-18 | $24.20 | $51.21 | 19,100 | — | — |
| 2002-12-17 | $24.39 | $51.61 | 28,200 | — | — |
| 2002-12-16 | $24.50 | $51.84 | 22,200 | — | — |
| 2002-12-13 | $24.48 | $51.80 | 44,700 | — | — |
| 2002-12-12 | $24.49 | $51.82 | 27,600 | — | — |
| 2002-12-11 | $24.50 | $51.84 | 21,600 | — | — |
| 2002-12-10 | $24.54 | $51.92 | 55,400 | — | — |
| 2002-12-09 | $24.75 | $52.37 | 35,300 | — | — |
| 2002-12-06 | $24.80 | $52.47 | 33,400 | — | — |
| 2002-12-05 | $24.80 | $52.47 | 30,400 | — | — |
| 2002-12-04 | $24.94 | $52.77 | 20,000 | — | — |
| 2002-12-03 | $24.86 | $52.60 | 34,400 | — | — |
| 2002-12-02 | $24.99 | $52.88 | 20,000 | — | — |
| 2002-11-29 | $24.90 | $52.69 | 15,900 | — | — |
| 2002-11-27 | $25.00 | $52.90 | 33,000 | — | — |
| 2002-11-26 | $24.96 | $52.81 | 22,100 | — | — |
| 2002-11-25 | $24.95 | $52.79 | 25,400 | — | — |
| 2002-11-22 | $25.00 | $52.90 | 43,500 | — | — |
| 2002-11-21 | $24.98 | $52.86 | 21,000 | — | — |
| 2002-11-20 | $24.90 | $52.69 | 18,500 | — | — |
| 2002-11-19 | $24.61 | $52.07 | 24,800 | — | — |
| 2002-11-18 | $24.70 | $52.26 | 29,600 | — | — |
| 2002-11-15 | $24.85 | $52.58 | 14,000 | — | — |
| 2002-11-14 | $25.23 | $53.38 | 85,200 | — | — |
| 2002-11-13 | $24.91 | $52.71 | 22,800 | — | — |
| 2002-11-12 | $24.85 | $52.58 | 28,600 | — | — |
| 2002-11-11 | $24.60 | $52.05 | 25,200 | — | — |
| 2002-11-08 | $24.59 | $52.03 | 20,500 | — | — |
| 2002-11-07 | $24.92 | $52.73 | 18,700 | — | — |
| 2002-11-06 | $25.20 | $53.32 | 47,500 | — | — |
| 2002-11-05 | $24.68 | $52.22 | 39,600 | — | — |
| 2002-11-04 | $24.07 | $50.93 | 32,400 | — | — |
| 2002-11-01 | $23.95 | $50.68 | 36,900 | — | — |
| 2002-10-31 | $23.60 | $49.94 | 30,000 | — | — |
| 2002-10-30 | $23.42 | $49.55 | 26,600 | — | — |
| 2002-10-29 | $23.54 | $49.81 | 46,100 | — | — |
| 2002-10-28 | $23.51 | $49.75 | 25,900 | — | — |
| 2002-10-25 | $23.65 | $50.04 | 18,400 | — | — |
| 2002-10-24 | $23.48 | $49.68 | 27,400 | — | — |
| 2002-10-23 | $23.31 | $49.32 | 33,100 | — | — |
| 2002-10-22 | $22.96 | $48.58 | 40,000 | — | — |
| 2002-10-21 | $23.94 | $49.42 | 41,300 | — | — |
| 2002-10-18 | $23.83 | $49.19 | 19,200 | — | — |
| 2002-10-17 | $23.85 | $49.23 | 30,900 | — | — |
| 2002-10-16 | $23.45 | $48.41 | 23,800 | — | — |
| 2002-10-15 | $23.58 | $48.67 | 30,200 | — | — |
| 2002-10-14 | $23.04 | $47.56 | 35,500 | — | — |
| 2002-10-11 | $23.23 | $47.95 | 44,100 | — | — |
| 2002-10-10 | $22.48 | $46.40 | 234,100 | — | — |
| 2002-10-09 | $22.71 | $46.88 | 83,300 | — | — |
| 2002-10-08 | $23.70 | $48.92 | 87,200 | — | — |
| 2002-10-07 | $24.15 | $49.85 | 30,800 | — | — |
| 2002-10-04 | $24.90 | $51.40 | 64,800 | — | — |
| 2002-10-03 | $24.99 | $51.58 | 20,100 | — | — |
| 2002-10-02 | $25.03 | $51.67 | 25,200 | — | — |
| 2002-10-01 | $25.17 | $51.96 | 45,000 | — | — |
| 2002-09-30 | $24.91 | $51.42 | 25,900 | — | — |
| 2002-09-27 | $24.80 | $51.19 | 31,200 | — | — |
| 2002-09-26 | $25.10 | $51.81 | 46,600 | — | — |
| 2002-09-25 | $25.02 | $51.65 | 74,800 | — | — |
| 2002-09-24 | $24.87 | $51.34 | 30,800 | — | — |
| 2002-09-23 | $25.00 | $51.61 | 28,300 | — | — |
| 2002-09-20 | $24.84 | $51.27 | 38,300 | — | — |
| 2002-09-19 | $24.54 | $50.66 | 24,900 | — | — |
| 2002-09-18 | $24.84 | $51.27 | 31,800 | — | — |
| 2002-09-17 | $24.90 | $51.40 | 42,500 | — | — |
| 2002-09-16 | $25.16 | $51.94 | 53,800 | — | — |
| 2002-09-13 | $25.60 | $52.84 | 37,500 | — | — |
| 2002-09-12 | $25.32 | $52.27 | 20,200 | — | — |
| 2002-09-11 | $25.34 | $52.31 | 10,900 | — | — |
| 2002-09-10 | $25.25 | $52.12 | 26,800 | — | — |
| 2002-09-09 | $25.40 | $52.43 | 20,800 | — | — |
| 2002-09-06 | $25.54 | $52.72 | 21,400 | — | — |
| 2002-09-05 | $25.50 | $52.64 | 21,600 | — | — |
| 2002-09-04 | $25.45 | $52.53 | 29,200 | — | — |
| 2002-09-03 | $24.95 | $51.50 | 21,000 | — | — |
| 2002-08-30 | $25.20 | $52.02 | 38,200 | — | — |
| 2002-08-29 | $25.40 | $52.43 | 18,900 | — | — |
| 2002-08-28 | $25.10 | $51.81 | 20,300 | — | — |
| 2002-08-27 | $24.97 | $51.54 | 44,500 | — | — |
| 2002-08-26 | $25.15 | $51.91 | 27,600 | — | — |
| 2002-08-23 | $24.69 | $50.97 | 11,500 | — | — |
| 2002-08-22 | $24.70 | $50.99 | 22,000 | — | — |
| 2002-08-21 | $25.03 | $51.67 | 20,200 | — | — |
| 2002-08-20 | $24.53 | $50.63 | 20,300 | — | — |
| 2002-08-19 | $24.55 | $50.68 | 43,900 | — | — |
| 2002-08-16 | $24.63 | $50.84 | 28,400 | — | — |
| 2002-08-15 | $24.32 | $50.20 | 75,700 | — | — |
| 2002-08-14 | $24.35 | $50.26 | 29,100 | — | — |
| 2002-08-13 | $24.05 | $49.64 | 24,100 | — | — |
| 2002-08-12 | $24.75 | $51.09 | 12,600 | — | — |
| 2002-08-09 | $24.55 | $50.68 | 36,300 | — | — |
| 2002-08-08 | $24.65 | $50.88 | 33,000 | — | — |
| 2002-08-07 | $24.55 | $50.68 | 46,300 | — | — |
| 2002-08-06 | $24.14 | $49.83 | 44,600 | — | — |
| 2002-08-05 | $24.25 | $50.06 | 48,300 | — | — |
| 2002-08-02 | $24.85 | $51.30 | 53,800 | — | — |
| 2002-08-01 | $25.65 | $52.95 | 81,400 | — | — |
| 2002-07-31 | $25.75 | $53.15 | 94,800 | — | — |
| 2002-07-30 | $25.35 | $52.33 | 92,900 | — | — |
| 2002-07-29 | $25.29 | $52.20 | 80,200 | — | — |
| 2002-07-26 | $25.00 | $51.61 | 60,200 | — | — |
| 2002-07-25 | $24.58 | $50.74 | 49,400 | — | — |
| 2002-07-24 | $23.80 | $49.13 | 140,500 | — | — |
| 2002-07-23 | $23.69 | $48.90 | 89,200 | — | — |
| 2002-07-22 | $24.55 | $50.68 | 100,300 | — | — |
| 2002-07-19 | $25.50 | $51.43 | 65,400 | — | — |
| 2002-07-18 | $25.67 | $51.77 | 41,800 | — | — |
| 2002-07-17 | $26.20 | $52.84 | 35,300 | — | — |
| 2002-07-16 | $26.30 | $53.04 | 67,100 | — | — |
| 2002-07-15 | $26.10 | $52.64 | 76,600 | — | — |
| 2002-07-12 | $25.80 | $52.03 | 39,200 | — | — |
| 2002-07-11 | $25.80 | $52.03 | 41,100 | — | — |
| 2002-07-10 | $26.40 | $53.24 | 42,100 | — | — |
| 2002-07-09 | $26.55 | $53.55 | 28,300 | — | — |
| 2002-07-08 | $26.58 | $53.61 | 24,900 | — | — |
| 2002-07-05 | $26.65 | $53.75 | 18,200 | — | — |
| 2002-07-03 | $26.60 | $53.65 | 35,000 | — | — |
| 2002-07-02 | $26.73 | $53.91 | 30,400 | — | — |
| 2002-07-01 | $26.77 | $53.99 | 67,700 | — | — |
| 2002-06-28 | $26.75 | $53.95 | 101,200 | — | — |
| 2002-06-27 | $26.76 | $53.97 | 56,100 | — | — |
| 2002-06-26 | $26.55 | $53.55 | 41,800 | — | — |
| 2002-06-25 | $26.63 | $53.71 | 44,400 | — | — |
| 2002-06-24 | $26.40 | $53.24 | 32,000 | — | — |
| 2002-06-21 | $26.55 | $53.55 | 49,300 | — | — |
| 2002-06-20 | $26.55 | $53.55 | 76,300 | — | — |
| 2002-06-19 | $26.35 | $53.14 | 90,300 | — | — |
| 2002-06-18 | $25.98 | $52.40 | 35,500 | — | — |
| 2002-06-17 | $26.00 | $52.44 | 38,300 | — | — |
| 2002-06-14 | $26.01 | $52.46 | 32,600 | — | — |
| 2002-06-13 | $25.80 | $52.03 | 21,900 | — | — |
| 2002-06-12 | $25.95 | $52.34 | 49,700 | — | — |
| 2002-06-11 | $25.75 | $51.93 | 46,300 | — | — |
| 2002-06-10 | $25.75 | $51.93 | 31,800 | — | — |
| 2002-06-07 | $25.92 | $52.28 | 52,900 | — | — |
| 2002-06-06 | $25.82 | $52.08 | 34,000 | — | — |
| 2002-06-05 | $25.91 | $52.26 | 67,300 | — | — |
| 2002-06-04 | $26.40 | $53.24 | 32,200 | — | — |
| 2002-06-03 | $26.49 | $53.43 | 35,500 | — | — |
| 2002-05-31 | $26.02 | $52.48 | 50,800 | — | — |
| 2002-05-30 | $26.50 | $53.45 | 59,800 | — | — |
| 2002-05-29 | $25.99 | $52.42 | 55,800 | — | — |
| 2002-05-28 | $25.70 | $51.83 | 37,400 | — | — |
| 2002-05-24 | $25.75 | $51.93 | 55,600 | — | — |
| 2002-05-23 | $25.85 | $52.14 | 40,800 | — | — |
| 2002-05-22 | $25.75 | $51.93 | 71,700 | — | — |
| 2002-05-21 | $25.68 | $51.79 | 30,400 | — | — |
| 2002-05-20 | $25.85 | $52.14 | 17,300 | — | — |
| 2002-05-17 | $25.95 | $52.34 | 32,600 | — | — |
| 2002-05-16 | $25.75 | $51.93 | 19,300 | — | — |
| 2002-05-15 | $25.75 | $51.93 | 43,800 | — | — |
| 2002-05-14 | $25.89 | $52.22 | 22,400 | — | — |
| 2002-05-13 | $25.78 | $51.99 | 29,100 | — | — |
| 2002-05-10 | $25.75 | $51.93 | 70,100 | — | — |
| 2002-05-09 | $25.81 | $52.05 | 27,700 | — | — |
| 2002-05-08 | $26.03 | $52.50 | 34,300 | — | — |
| 2002-05-07 | $26.20 | $52.84 | 31,300 | — | — |
| 2002-05-06 | $26.30 | $53.04 | 32,900 | — | — |
| 2002-05-03 | $26.24 | $52.92 | 18,200 | — | — |
| 2002-05-02 | $26.10 | $52.64 | 93,600 | — | — |
| 2002-05-01 | $26.55 | $53.55 | 27,000 | — | — |
| 2002-04-30 | $26.74 | $53.93 | 57,400 | — | — |
| 2002-04-29 | $26.25 | $52.94 | 102,900 | — | — |
| 2002-04-26 | $25.66 | $51.75 | 39,100 | — | — |
| 2002-04-25 | $25.72 | $51.87 | 40,800 | — | — |
| 2002-04-24 | $25.89 | $52.22 | 38,500 | — | — |
| 2002-04-23 | $25.82 | $52.08 | 69,100 | — | — |
| 2002-04-22 | $25.94 | $52.32 | 52,100 | — | — |
| 2002-04-19 | $26.01 | $52.46 | 73,400 | — | — |
| 2002-04-18 | $26.85 | $52.97 | 46,500 | — | — |
| 2002-04-17 | $26.71 | $52.70 | 70,300 | — | — |
| 2002-04-16 | $27.05 | $53.37 | 124,100 | — | — |
| 2002-04-15 | $27.03 | $53.33 | 75,500 | — | — |
| 2002-04-12 | $27.42 | $54.10 | 87,300 | — | — |
| 2002-04-11 | $27.02 | $53.31 | 59,400 | — | — |
| 2002-04-10 | $27.00 | $53.27 | 212,100 | — | — |
| 2002-04-09 | $26.49 | $52.26 | 56,500 | — | — |
| 2002-04-08 | $26.26 | $51.81 | 50,100 | — | — |
| 2002-04-05 | $26.22 | $51.73 | 54,300 | — | — |
| 2002-04-04 | $26.00 | $51.30 | 24,100 | — | — |
| 2002-04-03 | $26.05 | $51.39 | 22,000 | — | — |
| 2002-04-02 | $26.20 | $51.69 | 17,000 | — | — |
| 2002-04-01 | $25.90 | $51.10 | 28,800 | — | — |
| 2002-03-28 | $26.15 | $51.59 | 26,500 | — | — |
| 2002-03-27 | $26.00 | $51.30 | 29,100 | — | — |
| 2002-03-26 | $26.10 | $51.49 | 12,300 | — | — |
| 2002-03-25 | $26.05 | $51.39 | 23,100 | — | — |
| 2002-03-22 | $26.00 | $51.30 | 64,600 | — | — |
| 2002-03-21 | $25.95 | $51.20 | 56,500 | — | — |
| 2002-03-20 | $25.49 | $50.29 | 115,100 | — | — |
| 2002-03-19 | $25.78 | $50.86 | 17,000 | — | — |
| 2002-03-18 | $25.65 | $50.61 | 24,400 | — | — |
| 2002-03-15 | $25.84 | $50.98 | 24,700 | — | — |
| 2002-03-14 | $25.84 | $50.98 | 26,300 | — | — |
| 2002-03-13 | $25.52 | $50.35 | 11,300 | — | — |
| 2002-03-12 | $25.50 | $50.31 | 13,700 | — | — |
| 2002-03-11 | $25.45 | $50.21 | 46,000 | — | — |
| 2002-03-08 | $25.55 | $50.41 | 45,500 | — | — |
| 2002-03-07 | $25.56 | $50.43 | 29,400 | — | — |
| 2002-03-06 | $25.57 | $50.45 | 41,000 | — | — |
| 2002-03-05 | $25.40 | $50.11 | 102,400 | — | — |
| 2002-03-04 | $25.25 | $49.82 | 141,600 | — | — |
| 2002-03-01 | $25.40 | $50.11 | 145,700 | — | — |
| 2002-02-28 | $25.65 | $50.61 | 16,800 | — | — |
| 2002-02-27 | $25.76 | $50.82 | 14,900 | — | — |
| 2002-02-26 | $25.75 | $50.80 | 21,200 | — | — |
| 2002-02-25 | $25.75 | $50.80 | 42,700 | — | — |
| 2002-02-22 | $25.75 | $50.80 | 37,600 | — | — |
| 2002-02-21 | $25.60 | $50.51 | 31,500 | — | — |
| 2002-02-20 | $25.75 | $50.80 | 39,200 | — | — |
| 2002-02-19 | $25.52 | $50.35 | 28,500 | — | — |
| 2002-02-15 | $25.58 | $50.47 | 53,100 | — | — |
| 2002-02-14 | $25.20 | $49.72 | 51,600 | — | — |
| 2002-02-13 | $25.58 | $50.47 | 13,800 | — | — |
| 2002-02-12 | $25.60 | $50.51 | 19,000 | — | — |
| 2002-02-11 | $25.58 | $50.47 | 11,200 | — | — |
| 2002-02-08 | $25.40 | $50.11 | 21,200 | — | — |
| 2002-02-07 | $25.31 | $49.93 | 13,800 | — | — |
| 2002-02-06 | $25.30 | $49.91 | 25,100 | — | — |
| 2002-02-05 | $25.50 | $50.31 | 36,900 | — | — |
| 2002-02-04 | $25.50 | $50.31 | 38,700 | — | — |
| 2002-02-01 | $25.63 | $50.57 | 22,000 | — | — |
| 2002-01-31 | $25.71 | $50.72 | 23,000 | — | — |
| 2002-01-30 | $25.65 | $50.61 | 53,600 | — | — |
| 2002-01-29 | $25.56 | $50.43 | 21,600 | — | — |
| 2002-01-28 | $25.66 | $50.62 | 50,200 | — | — |
| 2002-01-25 | $25.74 | $50.78 | 22,000 | — | — |
| 2002-01-24 | $25.81 | $50.92 | 30,400 | — | — |
| 2002-01-23 | $26.08 | $51.45 | 33,500 | — | — |
| 2002-01-22 | $26.04 | $51.37 | 24,900 | — | — |
| 2002-01-18 | $26.55 | $51.23 | 70,600 | — | — |
| 2002-01-17 | $26.70 | $51.52 | 48,500 | — | — |
| 2002-01-16 | $26.57 | $51.27 | 19,300 | — | — |
| 2002-01-15 | $26.70 | $51.52 | 20,400 | — | — |
| 2002-01-14 | $26.71 | $51.54 | 53,100 | — | — |
| 2002-01-11 | $26.20 | $50.55 | 15,200 | — | — |
| 2002-01-10 | $26.27 | $50.69 | 21,200 | — | — |
| 2002-01-09 | $26.30 | $50.74 | 13,500 | — | — |
| 2002-01-08 | $26.43 | $51.00 | 21,700 | — | — |
| 2002-01-07 | $26.15 | $50.45 | 20,800 | — | — |
| 2002-01-04 | $26.39 | $50.92 | 17,100 | — | — |
| 2002-01-03 | $26.45 | $51.03 | 26,200 | — | — |
| 2002-01-02 | $26.25 | $50.65 | 25,300 | — | — |