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
- 1994-03-10 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 | $28.47 | $56.89 | 466,367 | — | — |
| 2002-12-30 | $28.17 | $56.30 | 347,885 | — | — |
| 2002-12-27 | $28.23 | $56.41 | 139,975 | — | — |
| 2002-12-26 | $28.54 | $57.04 | 549,963 | — | — |
| 2002-12-24 | $28.53 | $57.00 | 68,907 | — | — |
| 2002-12-23 | $28.61 | $57.17 | 154,124 | — | — |
| 2002-12-20 | $28.24 | $56.43 | 170,108 | — | — |
| 2002-12-19 | $28.18 | $56.32 | 299,607 | — | — |
| 2002-12-18 | $28.17 | $56.28 | 173,673 | — | — |
| 2002-12-17 | $28.49 | $56.93 | 200,242 | — | — |
| 2002-12-16 | $28.86 | $57.67 | 208,450 | — | — |
| 2002-12-13 | $28.27 | $56.48 | 89,320 | — | — |
| 2002-12-12 | $28.55 | $57.06 | 336,869 | — | — |
| 2002-12-11 | $28.49 | $56.93 | 317,320 | — | — |
| 2002-12-10 | $28.61 | $57.17 | 360,522 | — | — |
| 2002-12-09 | $28.56 | $57.07 | 231,563 | — | — |
| 2002-12-06 | $28.47 | $56.89 | 233,831 | — | — |
| 2002-12-05 | $28.19 | $56.33 | 147,103 | — | — |
| 2002-12-04 | $28.13 | $56.20 | 214,067 | — | — |
| 2002-12-03 | $28.01 | $55.96 | 265,261 | — | — |
| 2002-12-02 | $28.15 | $56.24 | 285,350 | — | — |
| 2002-11-29 | $28.16 | $56.26 | 197,326 | — | — |
| 2002-11-27 | $27.82 | $55.59 | 387,847 | — | — |
| 2002-11-26 | $27.49 | $54.93 | 839,957 | — | — |
| 2002-11-25 | $27.12 | $54.19 | 968,484 | — | — |
| 2002-11-22 | $26.94 | $53.84 | 3,747,676 | — | — |
| 2002-11-21 | $26.86 | $53.67 | 529,010 | — | — |
| 2002-11-20 | $26.85 | $53.65 | 541,647 | — | — |
| 2002-11-19 | $26.94 | $53.84 | 187,497 | — | — |
| 2002-11-18 | $26.90 | $53.74 | 606,342 | — | — |
| 2002-11-15 | $27.36 | $54.67 | 226,379 | — | — |
| 2002-11-14 | $27.18 | $54.32 | 569,728 | — | — |
| 2002-11-13 | $27.08 | $53.10 | 1,014,494 | — | — |
| 2002-11-12 | $26.80 | $52.55 | 393,571 | — | — |
| 2002-11-11 | $26.85 | $52.64 | 142,027 | — | — |
| 2002-11-08 | $26.80 | $52.55 | 202,618 | — | — |
| 2002-11-07 | $26.76 | $52.46 | 289,022 | — | — |
| 2002-11-06 | $26.71 | $52.37 | 222,707 | — | — |
| 2002-11-05 | $26.80 | $52.55 | 103,901 | — | — |
| 2002-11-04 | $26.67 | $52.28 | 158,768 | — | — |
| 2002-11-01 | $26.60 | $52.15 | 97,097 | — | — |
| 2002-10-31 | $26.34 | $51.64 | 71,608 | — | — |
| 2002-10-30 | $26.19 | $51.35 | 170,108 | — | — |
| 2002-10-29 | $26.15 | $51.26 | 382,663 | — | — |
| 2002-10-28 | $26.51 | $51.97 | 223,463 | — | — |
| 2002-10-25 | $26.95 | $52.84 | 96,881 | — | — |
| 2002-10-24 | $26.78 | $52.50 | 74,524 | — | — |
| 2002-10-23 | $26.49 | $51.93 | 71,392 | — | — |
| 2002-10-22 | $26.39 | $51.74 | 192,573 | — | — |
| 2002-10-21 | $26.45 | $51.86 | 87,376 | — | — |
| 2002-10-18 | $26.62 | $52.19 | 72,796 | — | — |
| 2002-10-17 | $26.85 | $52.64 | 194,950 | — | — |
| 2002-10-16 | $26.71 | $52.37 | 91,588 | — | — |
| 2002-10-15 | $26.80 | $52.55 | 262,453 | — | — |
| 2002-10-14 | $26.20 | $51.37 | 41,474 | — | — |
| 2002-10-11 | $26.62 | $52.19 | 94,397 | — | — |
| 2002-10-10 | $26.34 | $51.64 | 357,174 | — | — |
| 2002-10-09 | $25.49 | $49.97 | 435,045 | — | — |
| 2002-10-08 | $26.22 | $51.41 | 210,286 | — | — |
| 2002-10-07 | $26.40 | $51.75 | 203,266 | — | — |
| 2002-10-04 | $27.14 | $53.21 | 142,999 | — | — |
| 2002-10-03 | $27.73 | $54.37 | 157,472 | — | — |
| 2002-10-02 | $27.96 | $54.82 | 133,387 | — | — |
| 2002-10-01 | $28.47 | $55.82 | 131,658 | — | — |
| 2002-09-30 | $28.68 | $56.24 | 198,838 | — | — |
| 2002-09-27 | $28.74 | $56.35 | 101,093 | — | — |
| 2002-09-26 | $28.74 | $56.35 | 99,365 | — | — |
| 2002-09-25 | $28.33 | $55.55 | 131,658 | — | — |
| 2002-09-24 | $28.47 | $55.82 | 165,356 | — | — |
| 2002-09-23 | $28.59 | $56.06 | 91,697 | — | — |
| 2002-09-20 | $28.55 | $55.98 | 225,623 | — | — |
| 2002-09-19 | $28.50 | $55.87 | 152,179 | — | — |
| 2002-09-18 | $28.49 | $55.86 | 218,063 | — | — |
| 2002-09-17 | $28.46 | $55.80 | 198,514 | — | — |
| 2002-09-16 | $28.34 | $55.57 | 77,008 | — | — |
| 2002-09-13 | $28.61 | $56.09 | 100,445 | — | — |
| 2002-09-12 | $28.39 | $55.66 | 290,426 | — | — |
| 2002-09-11 | $28.42 | $55.73 | 101,741 | — | — |
| 2002-09-10 | $28.42 | $55.73 | 95,477 | — | — |
| 2002-09-09 | $28.37 | $55.62 | 273,577 | — | — |
| 2002-09-06 | $28.33 | $55.55 | 50,438 | — | — |
| 2002-09-05 | $28.29 | $55.46 | 57,783 | — | — |
| 2002-09-04 | $28.38 | $55.64 | 371,538 | — | — |
| 2002-09-03 | $28.15 | $55.18 | 104,981 | — | — |
| 2002-08-30 | $28.22 | $55.33 | 245,388 | — | — |
| 2002-08-29 | $28.33 | $55.55 | 199,054 | — | — |
| 2002-08-28 | $28.21 | $55.31 | 93,857 | — | — |
| 2002-08-27 | $27.78 | $54.46 | 596,189 | — | — |
| 2002-08-26 | $28.24 | $55.37 | 293,990 | — | — |
| 2002-08-23 | $28.01 | $54.91 | 264,613 | — | — |
| 2002-08-22 | $28.68 | $55.24 | 187,281 | — | — |
| 2002-08-21 | $28.70 | $55.27 | 164,600 | — | — |
| 2002-08-20 | $28.52 | $54.92 | 55,623 | — | — |
| 2002-08-19 | $28.47 | $54.83 | 77,656 | — | — |
| 2002-08-16 | $28.70 | $55.27 | 241,824 | — | — |
| 2002-08-15 | $28.29 | $54.49 | 125,394 | — | — |
| 2002-08-14 | $28.18 | $54.28 | 134,683 | — | — |
| 2002-08-13 | $28.01 | $53.94 | 115,350 | — | — |
| 2002-08-12 | $28.47 | $54.83 | 334,276 | — | — |
| 2002-08-09 | $28.15 | $54.20 | 244,956 | — | — |
| 2002-08-08 | $28.10 | $54.12 | 162,332 | — | — |
| 2002-08-07 | $28.16 | $54.22 | 97,421 | — | — |
| 2002-08-06 | $27.60 | $53.15 | 141,703 | — | — |
| 2002-08-05 | $27.51 | $52.97 | 90,400 | — | — |
| 2002-08-02 | $27.61 | $53.17 | 131,118 | — | — |
| 2002-08-01 | $27.82 | $53.58 | 181,773 | — | — |
| 2002-07-31 | $27.68 | $53.31 | 158,552 | — | — |
| 2002-07-30 | $27.87 | $53.67 | 474,575 | — | — |
| 2002-07-29 | $27.47 | $52.90 | 259,537 | — | — |
| 2002-07-26 | $25.92 | $49.93 | 363,870 | — | — |
| 2002-07-25 | $25.55 | $49.19 | 425,217 | — | — |
| 2002-07-24 | $25.05 | $48.23 | 401,456 | — | — |
| 2002-07-23 | $24.67 | $47.52 | 338,489 | — | — |
| 2002-07-22 | $25.60 | $49.30 | 244,524 | — | — |
| 2002-07-19 | $25.92 | $49.93 | 156,392 | — | — |
| 2002-07-18 | $26.12 | $50.30 | 122,046 | — | — |
| 2002-07-17 | $26.85 | $51.71 | 196,030 | — | — |
| 2002-07-16 | $27.03 | $52.05 | 247,872 | — | — |
| 2002-07-15 | $26.85 | $51.71 | 247,224 | — | — |
| 2002-07-12 | $27.17 | $52.33 | 146,239 | — | — |
| 2002-07-11 | $27.36 | $52.69 | 322,288 | — | — |
| 2002-07-10 | $27.71 | $53.37 | 131,118 | — | — |
| 2002-07-09 | $28.06 | $54.04 | 66,423 | — | — |
| 2002-07-08 | $27.96 | $53.85 | 73,228 | — | — |
| 2002-07-05 | $28.29 | $54.47 | 32,294 | — | — |
| 2002-07-03 | $27.92 | $53.76 | 219,359 | — | — |
| 2002-07-02 | $28.15 | $54.20 | 191,385 | — | — |
| 2002-07-01 | $28.70 | $55.27 | 215,147 | — | — |
| 2002-06-28 | $28.70 | $55.27 | 444,442 | — | — |
| 2002-06-27 | $28.67 | $55.20 | 454,486 | — | — |
| 2002-06-26 | $28.33 | $54.56 | 158,228 | — | — |
| 2002-06-25 | $28.36 | $54.61 | 610,338 | — | — |
| 2002-06-24 | $28.05 | $54.03 | 190,953 | — | — |
| 2002-06-21 | $28.42 | $54.74 | 234,480 | — | — |
| 2002-06-20 | $27.76 | $53.46 | 339,029 | — | — |
| 2002-06-19 | $26.99 | $51.98 | 227,891 | — | — |
| 2002-06-18 | $26.76 | $51.53 | 152,503 | — | — |
| 2002-06-17 | $26.82 | $51.65 | 166,436 | — | — |
| 2002-06-14 | $26.43 | $50.91 | 181,341 | — | — |
| 2002-06-13 | $26.28 | $50.60 | 241,932 | — | — |
| 2002-06-12 | $26.48 | $51.00 | 101,633 | — | — |
| 2002-06-11 | $26.34 | $50.73 | 102,497 | — | — |
| 2002-06-10 | $26.39 | $50.82 | 154,664 | — | — |
| 2002-06-07 | $26.53 | $51.08 | 210,178 | — | — |
| 2002-06-06 | $26.30 | $50.64 | 146,779 | — | — |
| 2002-06-05 | $26.02 | $50.10 | 1,103,166 | — | — |
| 2002-06-04 | $26.23 | $50.51 | 191,061 | — | — |
| 2002-06-03 | $26.34 | $50.73 | 260,725 | — | — |
| 2002-05-31 | $26.43 | $50.91 | 560,656 | — | — |
| 2002-05-30 | $26.59 | $51.21 | 121,398 | — | — |
| 2002-05-29 | $26.67 | $51.35 | 286,430 | — | — |
| 2002-05-28 | $26.71 | $51.44 | 156,716 | — | — |
| 2002-05-24 | $26.75 | $51.51 | 98,285 | — | — |
| 2002-05-23 | $26.84 | $51.69 | 270,769 | — | — |
| 2002-05-22 | $26.88 | $51.76 | 242,580 | — | — |
| 2002-05-21 | $27.36 | $52.69 | 225,191 | — | — |
| 2002-05-20 | $27.67 | $53.30 | 112,110 | — | — |
| 2002-05-17 | $27.58 | $53.12 | 86,080 | — | — |
| 2002-05-16 | $27.63 | $53.21 | 128,634 | — | — |
| 2002-05-15 | $28.04 | $53.01 | 174,861 | — | — |
| 2002-05-14 | $28.01 | $52.96 | 239,016 | — | — |
| 2002-05-13 | $27.42 | $51.85 | 119,346 | — | — |
| 2002-05-10 | $26.90 | $50.86 | 90,184 | — | — |
| 2002-05-09 | $27.14 | $51.31 | 97,853 | — | — |
| 2002-05-08 | $27.36 | $51.73 | 198,190 | — | — |
| 2002-05-07 | $27.54 | $52.06 | 235,236 | — | — |
| 2002-05-06 | $27.50 | $51.99 | 104,225 | — | — |
| 2002-05-03 | $27.76 | $52.48 | 164,276 | — | — |
| 2002-05-02 | $27.76 | $52.48 | 128,634 | — | — |
| 2002-05-01 | $27.41 | $51.82 | 230,267 | — | — |
| 2002-04-30 | $27.17 | $51.38 | 302,523 | — | — |
| 2002-04-29 | $26.42 | $49.96 | 166,544 | — | — |
| 2002-04-26 | $26.57 | $50.24 | 155,528 | — | — |
| 2002-04-25 | $26.63 | $50.35 | 231,455 | — | — |
| 2002-04-24 | $26.34 | $49.81 | 231,347 | — | — |
| 2002-04-23 | $26.06 | $49.28 | 257,377 | — | — |
| 2002-04-22 | $26.67 | $50.42 | 139,975 | — | — |
| 2002-04-19 | $27.28 | $51.57 | 155,636 | — | — |
| 2002-04-18 | $27.42 | $51.85 | 175,077 | — | — |
| 2002-04-17 | $27.54 | $52.08 | 155,420 | — | — |
| 2002-04-16 | $28.01 | $52.96 | 112,542 | — | — |
| 2002-04-15 | $28.65 | $54.17 | 106,709 | — | — |
| 2002-04-12 | $29.15 | $55.11 | 125,394 | — | — |
| 2002-04-11 | $28.58 | $54.04 | 138,787 | — | — |
| 2002-04-10 | $29.05 | $54.94 | 202,726 | — | — |
| 2002-04-09 | $28.72 | $54.31 | 169,784 | — | — |
| 2002-04-08 | $28.24 | $53.40 | 93,965 | — | — |
| 2002-04-05 | $27.96 | $52.87 | 81,004 | — | — |
| 2002-04-04 | $27.84 | $52.64 | 115,458 | — | — |
| 2002-04-03 | $27.88 | $52.71 | 247,440 | — | — |
| 2002-04-02 | $27.82 | $52.61 | 139,327 | — | — |
| 2002-04-01 | $27.76 | $52.48 | 108,761 | — | — |
| 2002-03-28 | $27.92 | $52.78 | 306,627 | — | — |
| 2002-03-27 | $27.89 | $52.73 | 206,506 | — | — |
| 2002-03-26 | $27.74 | $52.45 | 350,693 | — | — |
| 2002-03-25 | $27.35 | $51.71 | 243,876 | — | — |
| 2002-03-22 | $27.42 | $51.84 | 100,337 | — | — |
| 2002-03-21 | $27.29 | $51.61 | 177,453 | — | — |
| 2002-03-20 | $26.81 | $50.70 | 59,943 | — | — |
| 2002-03-19 | $27.04 | $51.12 | 81,220 | — | — |
| 2002-03-18 | $27.08 | $51.21 | 398,324 | — | — |
| 2002-03-15 | $26.82 | $50.72 | 452,002 | — | — |
| 2002-03-14 | $26.03 | $49.21 | 95,909 | — | — |
| 2002-03-13 | $25.73 | $48.65 | 159,200 | — | — |
| 2002-03-12 | $25.75 | $48.69 | 59,079 | — | — |
| 2002-03-11 | $25.92 | $49.02 | 122,802 | — | — |
| 2002-03-08 | $26.20 | $49.54 | 112,974 | — | — |
| 2002-03-07 | $26.39 | $49.89 | 81,544 | — | — |
| 2002-03-06 | $26.35 | $49.82 | 220,331 | — | — |
| 2002-03-05 | $25.91 | $48.98 | 170,108 | — | — |
| 2002-03-04 | $25.92 | $49.02 | 93,209 | — | — |
| 2002-03-01 | $25.77 | $48.72 | 55,515 | — | — |
| 2002-02-28 | $25.32 | $47.88 | 76,360 | — | — |
| 2002-02-27 | $25.25 | $47.74 | 332,116 | — | — |
| 2002-02-26 | $25.40 | $48.02 | 202,186 | — | — |
| 2002-02-25 | $25.89 | $48.95 | 85,108 | — | — |
| 2002-02-22 | $25.86 | $48.90 | 184,689 | — | — |
| 2002-02-21 | $25.41 | $48.04 | 501,793 | — | — |
| 2002-02-20 | $25.37 | $47.97 | 133,819 | — | — |
| 2002-02-19 | $25.79 | $47.79 | 331,144 | — | — |
| 2002-02-15 | $25.89 | $47.98 | 75,064 | — | — |
| 2002-02-14 | $25.70 | $47.64 | 108,761 | — | — |
| 2002-02-13 | $25.80 | $47.81 | 46,010 | — | — |
| 2002-02-12 | $25.66 | $47.55 | 49,250 | — | — |
| 2002-02-11 | $25.66 | $47.55 | 91,805 | — | — |
| 2002-02-08 | $25.45 | $47.18 | 76,252 | — | — |
| 2002-02-07 | $25.25 | $46.80 | 57,135 | — | — |
| 2002-02-06 | $25.32 | $46.93 | 75,280 | — | — |
| 2002-02-05 | $25.42 | $47.11 | 49,790 | — | — |
| 2002-02-04 | $25.37 | $47.02 | 100,337 | — | — |
| 2002-02-01 | $25.48 | $47.23 | 228,971 | — | — |
| 2002-01-31 | $25.53 | $47.31 | 108,653 | — | — |
| 2002-01-30 | $25.37 | $47.02 | 122,154 | — | — |
| 2002-01-29 | $25.11 | $46.54 | 124,530 | — | — |
| 2002-01-28 | $25.15 | $46.61 | 121,830 | — | — |
| 2002-01-25 | $24.98 | $46.30 | 75,604 | — | — |
| 2002-01-24 | $25.07 | $46.47 | 93,425 | — | — |
| 2002-01-23 | $25.02 | $46.37 | 108,005 | — | — |
| 2002-01-22 | $24.92 | $46.18 | 100,121 | — | — |
| 2002-01-18 | $24.79 | $45.94 | 65,127 | — | — |
| 2002-01-17 | $24.75 | $45.87 | 270,445 | — | — |
| 2002-01-16 | $24.58 | $45.56 | 709,163 | — | — |
| 2002-01-15 | $24.86 | $46.08 | 107,033 | — | — |
| 2002-01-14 | $24.66 | $45.70 | 83,920 | — | — |
| 2002-01-11 | $24.54 | $45.48 | 77,008 | — | — |
| 2002-01-10 | $24.42 | $45.27 | 192,789 | — | — |
| 2002-01-09 | $24.35 | $45.13 | 85,972 | — | — |
| 2002-01-08 | $24.42 | $45.27 | 57,675 | — | — |
| 2002-01-07 | $24.65 | $45.68 | 61,887 | — | — |
| 2002-01-04 | $24.82 | $46.01 | 72,904 | — | — |
| 2002-01-03 | $24.92 | $46.18 | 89,860 | — | — |
| 2002-01-02 | $24.63 | $45.65 | 80,140 | — | — |