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
- 1994-07-20 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 | $22.33 | $24.00 | 73,400 | — | — |
| 2002-12-30 | $22.08 | $23.73 | 45,600 | — | — |
| 2002-12-27 | $22.50 | $24.18 | 45,100 | — | — |
| 2002-12-26 | $22.95 | $24.67 | 25,900 | — | — |
| 2002-12-24 | $23.02 | $24.74 | 32,100 | — | — |
| 2002-12-23 | $22.71 | $24.41 | 38,600 | — | — |
| 2002-12-20 | $21.78 | $23.41 | 128,900 | — | — |
| 2002-12-19 | $21.78 | $23.41 | 57,000 | — | — |
| 2002-12-18 | $22.00 | $23.65 | 15,700 | — | — |
| 2002-12-17 | $22.40 | $24.08 | 97,100 | — | — |
| 2002-12-16 | $22.74 | $24.44 | 30,100 | — | — |
| 2002-12-13 | $22.54 | $24.23 | 14,800 | — | — |
| 2002-12-12 | $23.05 | $24.78 | 80,400 | — | — |
| 2002-12-11 | $23.10 | $24.83 | 43,600 | — | — |
| 2002-12-10 | $22.89 | $24.60 | 68,800 | — | — |
| 2002-12-09 | $22.73 | $24.43 | 28,400 | — | — |
| 2002-12-06 | $22.97 | $24.69 | 45,400 | — | — |
| 2002-12-05 | $22.50 | $24.18 | 41,700 | — | — |
| 2002-12-04 | $22.81 | $24.52 | 43,500 | — | — |
| 2002-12-03 | $22.95 | $24.67 | 98,500 | — | — |
| 2002-12-02 | $22.70 | $24.40 | 62,700 | — | — |
| 2002-11-29 | $22.80 | $24.51 | 23,000 | — | — |
| 2002-11-27 | $22.99 | $24.71 | 74,800 | — | — |
| 2002-11-26 | $21.95 | $23.59 | 64,100 | — | — |
| 2002-11-25 | $22.85 | $24.56 | 26,900 | — | — |
| 2002-11-22 | $23.00 | $24.72 | 23,400 | — | — |
| 2002-11-21 | $23.20 | $24.94 | 91,500 | — | — |
| 2002-11-20 | $23.15 | $24.88 | 51,400 | — | — |
| 2002-11-19 | $23.05 | $24.78 | 22,400 | — | — |
| 2002-11-18 | $22.93 | $24.65 | 28,700 | — | — |
| 2002-11-15 | $23.25 | $24.99 | 29,500 | — | — |
| 2002-11-14 | $23.50 | $25.26 | 38,900 | — | — |
| 2002-11-13 | $23.27 | $25.01 | 28,300 | — | — |
| 2002-11-12 | $23.00 | $24.72 | 37,200 | — | — |
| 2002-11-11 | $23.78 | $25.56 | 32,300 | — | — |
| 2002-11-08 | $23.76 | $25.54 | 17,800 | — | — |
| 2002-11-07 | $23.30 | $25.04 | 34,500 | — | — |
| 2002-11-06 | $23.70 | $25.47 | 56,000 | — | — |
| 2002-11-05 | $22.48 | $24.16 | 98,700 | — | — |
| 2002-11-04 | $23.68 | $25.45 | 82,200 | — | — |
| 2002-11-01 | $24.10 | $25.90 | 51,300 | — | — |
| 2002-10-31 | $23.35 | $25.10 | 37,200 | — | — |
| 2002-10-30 | $24.31 | $26.13 | 27,100 | — | — |
| 2002-10-29 | $24.21 | $26.02 | 25,900 | — | — |
| 2002-10-28 | $23.87 | $25.63 | 76,300 | — | — |
| 2002-10-25 | $23.37 | $25.09 | 34,000 | — | — |
| 2002-10-24 | $23.46 | $25.19 | 11,000 | — | — |
| 2002-10-23 | $24.12 | $25.90 | 38,500 | — | — |
| 2002-10-22 | $23.85 | $25.61 | 14,000 | — | — |
| 2002-10-21 | $23.98 | $25.75 | 43,400 | — | — |
| 2002-10-18 | $23.75 | $25.50 | 49,800 | — | — |
| 2002-10-17 | $24.00 | $25.77 | 58,400 | — | — |
| 2002-10-16 | $23.68 | $25.42 | 19,000 | — | — |
| 2002-10-15 | $23.99 | $25.76 | 45,600 | — | — |
| 2002-10-14 | $22.86 | $24.54 | 15,900 | — | — |
| 2002-10-11 | $23.78 | $25.53 | 17,200 | — | — |
| 2002-10-10 | $23.02 | $24.71 | 24,300 | — | — |
| 2002-10-09 | $22.04 | $23.66 | 45,100 | — | — |
| 2002-10-08 | $23.25 | $24.96 | 56,100 | — | — |
| 2002-10-07 | $22.96 | $24.65 | 20,300 | — | — |
| 2002-10-04 | $23.46 | $25.19 | 30,600 | — | — |
| 2002-10-03 | $23.76 | $25.51 | 106,900 | — | — |
| 2002-10-02 | $22.95 | $24.64 | 72,100 | — | — |
| 2002-10-01 | $23.60 | $25.34 | 104,700 | — | — |
| 2002-09-30 | $23.37 | $25.09 | 47,300 | — | — |
| 2002-09-27 | $23.12 | $24.82 | 26,700 | — | — |
| 2002-09-26 | $24.00 | $25.77 | 50,600 | — | — |
| 2002-09-25 | $22.90 | $24.59 | 33,100 | — | — |
| 2002-09-24 | $22.00 | $23.62 | 40,600 | — | — |
| 2002-09-23 | $23.22 | $24.93 | 73,900 | — | — |
| 2002-09-20 | $23.75 | $25.50 | 147,600 | — | — |
| 2002-09-19 | $23.66 | $25.40 | 39,800 | — | — |
| 2002-09-18 | $24.35 | $26.14 | 44,700 | — | — |
| 2002-09-17 | $24.55 | $26.36 | 153,100 | — | — |
| 2002-09-16 | $24.80 | $26.63 | 15,300 | — | — |
| 2002-09-13 | $25.00 | $26.84 | 52,300 | — | — |
| 2002-09-12 | $24.97 | $26.81 | 91,300 | — | — |
| 2002-09-11 | $24.86 | $26.69 | 28,300 | — | — |
| 2002-09-10 | $24.98 | $26.82 | 73,000 | — | — |
| 2002-09-09 | $25.00 | $26.84 | 34,600 | — | — |
| 2002-09-06 | $24.99 | $26.83 | 27,500 | — | — |
| 2002-09-05 | $24.33 | $26.12 | 32,900 | — | — |
| 2002-09-04 | $24.92 | $26.75 | 47,000 | — | — |
| 2002-09-03 | $24.12 | $25.90 | 35,300 | — | — |
| 2002-08-30 | $24.25 | $26.03 | 64,800 | — | — |
| 2002-08-29 | $24.70 | $26.52 | 35,600 | — | — |
| 2002-08-28 | $25.00 | $26.84 | 130,600 | — | — |
| 2002-08-27 | $24.98 | $26.82 | 65,800 | — | — |
| 2002-08-26 | $24.80 | $26.63 | 62,900 | — | — |
| 2002-08-23 | $24.88 | $26.71 | 49,700 | — | — |
| 2002-08-22 | $24.93 | $26.76 | 81,000 | — | — |
| 2002-08-21 | $24.07 | $25.84 | 39,300 | — | — |
| 2002-08-20 | $24.13 | $25.91 | 23,100 | — | — |
| 2002-08-19 | $24.48 | $26.28 | 39,700 | — | — |
| 2002-08-16 | $24.78 | $26.60 | 48,900 | — | — |
| 2002-08-15 | $24.24 | $26.02 | 92,600 | — | — |
| 2002-08-14 | $24.97 | $26.81 | 25,900 | — | — |
| 2002-08-13 | $24.79 | $26.61 | 40,100 | — | — |
| 2002-08-12 | $24.71 | $26.53 | 38,500 | — | — |
| 2002-08-09 | $24.79 | $26.61 | 13,800 | — | — |
| 2002-08-08 | $24.75 | $26.57 | 14,900 | — | — |
| 2002-08-07 | $24.68 | $26.50 | 21,000 | — | — |
| 2002-08-06 | $24.20 | $25.98 | 33,500 | — | — |
| 2002-08-05 | $23.00 | $24.69 | 22,300 | — | — |
| 2002-08-02 | $23.04 | $24.74 | 50,700 | — | — |
| 2002-08-01 | $23.64 | $25.38 | 32,600 | — | — |
| 2002-07-31 | $23.50 | $25.23 | 61,300 | — | — |
| 2002-07-30 | $24.78 | $26.60 | 56,600 | — | — |
| 2002-07-29 | $24.70 | $26.52 | 53,600 | — | — |
| 2002-07-26 | $23.50 | $25.20 | 69,000 | — | — |
| 2002-07-25 | $23.21 | $24.89 | 100,300 | — | — |
| 2002-07-24 | $22.81 | $24.46 | 176,600 | — | — |
| 2002-07-23 | $21.80 | $23.38 | 69,100 | — | — |
| 2002-07-22 | $21.85 | $23.43 | 64,400 | — | — |
| 2002-07-19 | $21.70 | $23.27 | 80,800 | — | — |
| 2002-07-18 | $21.42 | $22.97 | 40,100 | — | — |
| 2002-07-17 | $21.53 | $23.09 | 76,300 | — | — |
| 2002-07-16 | $21.50 | $23.06 | 20,900 | — | — |
| 2002-07-15 | $22.10 | $23.70 | 47,000 | — | — |
| 2002-07-12 | $22.36 | $23.98 | 27,400 | — | — |
| 2002-07-11 | $21.88 | $23.46 | 55,500 | — | — |
| 2002-07-10 | $22.11 | $23.71 | 32,900 | — | — |
| 2002-07-09 | $22.10 | $23.70 | 42,000 | — | — |
| 2002-07-08 | $22.00 | $23.59 | 43,200 | — | — |
| 2002-07-05 | $22.00 | $23.59 | 49,200 | — | — |
| 2002-07-03 | $21.67 | $23.24 | 38,900 | — | — |
| 2002-07-02 | $22.57 | $24.20 | 53,600 | — | — |
| 2002-07-01 | $23.13 | $24.81 | 100,900 | — | — |
| 2002-06-28 | $23.35 | $25.04 | 162,300 | — | — |
| 2002-06-27 | $24.20 | $25.95 | 36,500 | — | — |
| 2002-06-26 | $24.45 | $26.22 | 64,400 | — | — |
| 2002-06-25 | $24.90 | $26.70 | 67,500 | — | — |
| 2002-06-24 | $24.78 | $26.57 | 49,500 | — | — |
| 2002-06-21 | $24.87 | $26.67 | 81,800 | — | — |
| 2002-06-20 | $24.51 | $26.28 | 35,900 | — | — |
| 2002-06-19 | $23.52 | $25.22 | 32,400 | — | — |
| 2002-06-18 | $24.35 | $26.11 | 159,800 | — | — |
| 2002-06-17 | $24.97 | $26.78 | 56,500 | — | — |
| 2002-06-14 | $24.75 | $26.54 | 38,800 | — | — |
| 2002-06-13 | $23.63 | $25.34 | 97,400 | — | — |
| 2002-06-12 | $24.01 | $25.75 | 38,600 | — | — |
| 2002-06-11 | $24.66 | $26.45 | 31,000 | — | — |
| 2002-06-10 | $25.10 | $26.92 | 37,700 | — | — |
| 2002-06-07 | $24.98 | $26.79 | 176,100 | — | — |
| 2002-06-06 | $25.01 | $26.82 | 59,300 | — | — |
| 2002-06-05 | $25.43 | $27.27 | 28,000 | — | — |
| 2002-06-04 | $25.37 | $27.21 | 63,500 | — | — |
| 2002-06-03 | $25.00 | $26.81 | 65,100 | — | — |
| 2002-05-31 | $25.00 | $26.81 | 24,800 | — | — |
| 2002-05-30 | $25.14 | $26.96 | 21,600 | — | — |
| 2002-05-29 | $25.31 | $27.14 | 44,800 | — | — |
| 2002-05-28 | $25.49 | $27.34 | 63,500 | — | — |
| 2002-05-24 | $25.35 | $27.19 | 64,100 | — | — |
| 2002-05-23 | $25.60 | $27.45 | 65,300 | — | — |
| 2002-05-22 | $25.52 | $27.37 | 57,500 | — | — |
| 2002-05-21 | $25.50 | $27.35 | 36,600 | — | — |
| 2002-05-20 | $25.01 | $26.82 | 16,400 | — | — |
| 2002-05-17 | $25.80 | $27.67 | 62,400 | — | — |
| 2002-05-16 | $25.43 | $27.27 | 27,500 | — | — |
| 2002-05-15 | $26.00 | $27.88 | 97,900 | — | — |
| 2002-05-14 | $25.70 | $27.56 | 64,500 | — | — |
| 2002-05-13 | $25.72 | $27.58 | 33,900 | — | — |
| 2002-05-10 | $25.05 | $26.86 | 36,600 | — | — |
| 2002-05-09 | $26.16 | $28.05 | 25,700 | — | — |
| 2002-05-08 | $26.92 | $28.87 | 32,700 | — | — |
| 2002-05-07 | $26.38 | $28.29 | 34,100 | — | — |
| 2002-05-06 | $27.34 | $29.32 | 46,800 | — | — |
| 2002-05-03 | $27.50 | $29.49 | 119,900 | — | — |
| 2002-05-02 | $27.50 | $29.49 | 178,100 | — | — |
| 2002-05-01 | $27.50 | $29.49 | 71,700 | — | — |
| 2002-04-30 | $27.30 | $29.28 | 58,600 | — | — |
| 2002-04-29 | $27.30 | $29.28 | 41,900 | — | — |
| 2002-04-26 | $26.99 | $28.94 | 38,900 | — | — |
| 2002-04-25 | $27.32 | $29.27 | 24,700 | — | — |
| 2002-04-24 | $27.20 | $29.14 | 30,400 | — | — |
| 2002-04-23 | $27.51 | $29.47 | 17,700 | — | — |
| 2002-04-22 | $27.55 | $29.52 | 67,600 | — | — |
| 2002-04-19 | $28.60 | $30.64 | 320,400 | — | — |
| 2002-04-18 | $28.47 | $30.50 | 29,400 | — | — |
| 2002-04-17 | $28.24 | $30.26 | 15,900 | — | — |
| 2002-04-16 | $28.67 | $30.72 | 79,800 | — | — |
| 2002-04-15 | $27.93 | $29.92 | 37,000 | — | — |
| 2002-04-12 | $28.65 | $30.70 | 137,000 | — | — |
| 2002-04-11 | $25.46 | $27.28 | 67,600 | — | — |
| 2002-04-10 | $25.24 | $27.04 | 114,100 | — | — |
| 2002-04-09 | $25.04 | $26.83 | 18,900 | — | — |
| 2002-04-08 | $25.12 | $26.91 | 55,000 | — | — |
| 2002-04-05 | $25.00 | $26.78 | 94,100 | — | — |
| 2002-04-04 | $25.05 | $26.84 | 110,400 | — | — |
| 2002-04-03 | $25.00 | $26.78 | 78,500 | — | — |
| 2002-04-02 | $25.05 | $26.84 | 53,000 | — | — |
| 2002-04-01 | $24.78 | $26.55 | 20,100 | — | — |
| 2002-03-28 | $25.10 | $26.89 | 25,500 | — | — |
| 2002-03-27 | $25.24 | $27.04 | 38,900 | — | — |
| 2002-03-26 | $25.10 | $26.89 | 13,700 | — | — |
| 2002-03-25 | $24.49 | $26.24 | 51,900 | — | — |
| 2002-03-22 | $24.93 | $26.71 | 32,300 | — | — |
| 2002-03-21 | $25.38 | $27.19 | 50,800 | — | — |
| 2002-03-20 | $25.00 | $26.78 | 37,700 | — | — |
| 2002-03-19 | $25.00 | $26.78 | 82,800 | — | — |
| 2002-03-18 | $24.85 | $26.62 | 20,300 | — | — |
| 2002-03-15 | $24.77 | $26.54 | 68,400 | — | — |
| 2002-03-14 | $24.45 | $26.20 | 9,200 | — | — |
| 2002-03-13 | $24.17 | $25.90 | 18,900 | — | — |
| 2002-03-12 | $24.74 | $26.51 | 15,100 | — | — |
| 2002-03-11 | $24.54 | $26.29 | 18,500 | — | — |
| 2002-03-08 | $24.67 | $26.43 | 16,600 | — | — |
| 2002-03-07 | $24.69 | $26.45 | 137,900 | — | — |
| 2002-03-06 | $24.73 | $26.50 | 57,200 | — | — |
| 2002-03-05 | $24.89 | $26.67 | 41,900 | — | — |
| 2002-03-04 | $24.63 | $26.39 | 36,700 | — | — |
| 2002-03-01 | $24.50 | $26.25 | 102,700 | — | — |
| 2002-02-28 | $24.19 | $25.92 | 37,100 | — | — |
| 2002-02-27 | $24.20 | $25.93 | 18,800 | — | — |
| 2002-02-26 | $24.71 | $26.47 | 83,200 | — | — |
| 2002-02-25 | $25.10 | $26.89 | 36,100 | — | — |
| 2002-02-22 | $24.97 | $26.75 | 23,600 | — | — |
| 2002-02-21 | $24.60 | $26.36 | 181,400 | — | — |
| 2002-02-20 | $24.60 | $26.36 | 178,500 | — | — |
| 2002-02-19 | $24.59 | $26.35 | 114,000 | — | — |
| 2002-02-15 | $24.45 | $26.20 | 354,900 | — | — |
| 2002-02-14 | $24.71 | $26.47 | 303,300 | — | — |
| 2002-02-13 | $24.99 | $26.77 | 49,900 | — | — |
| 2002-02-12 | $24.97 | $26.75 | 23,500 | — | — |
| 2002-02-11 | $25.14 | $26.93 | 27,900 | — | — |
| 2002-02-08 | $25.14 | $26.93 | 58,600 | — | — |
| 2002-02-07 | $25.05 | $26.84 | 111,000 | — | — |
| 2002-02-06 | $24.84 | $26.61 | 78,400 | — | — |
| 2002-02-05 | $25.05 | $26.84 | 112,800 | — | — |
| 2002-02-04 | $24.10 | $25.82 | 36,500 | — | — |
| 2002-02-01 | $24.61 | $26.37 | 55,400 | — | — |
| 2002-01-31 | $24.84 | $26.61 | 71,300 | — | — |
| 2002-01-30 | $23.75 | $25.45 | 34,700 | — | — |
| 2002-01-29 | $23.70 | $25.39 | 22,600 | — | — |
| 2002-01-28 | $23.86 | $25.56 | 52,700 | — | — |
| 2002-01-25 | $23.71 | $25.40 | 71,900 | — | — |
| 2002-01-24 | $24.00 | $25.71 | 27,300 | — | — |
| 2002-01-23 | $24.25 | $25.98 | 18,900 | — | — |
| 2002-01-22 | $23.96 | $25.64 | 26,800 | — | — |
| 2002-01-18 | $24.01 | $25.70 | 30,800 | — | — |
| 2002-01-17 | $25.00 | $26.76 | 41,100 | — | — |
| 2002-01-16 | $24.35 | $26.06 | 34,600 | — | — |
| 2002-01-15 | $25.00 | $26.76 | 43,600 | — | — |
| 2002-01-14 | $24.70 | $26.43 | 74,700 | — | — |
| 2002-01-11 | $24.35 | $26.06 | 13,100 | — | — |
| 2002-01-10 | $24.50 | $26.22 | 16,100 | — | — |
| 2002-01-09 | $24.70 | $26.43 | 89,500 | — | — |
| 2002-01-08 | $24.85 | $26.60 | 51,000 | — | — |
| 2002-01-07 | $24.38 | $26.09 | 19,400 | — | — |
| 2002-01-04 | $24.62 | $26.35 | 20,100 | — | — |
| 2002-01-03 | $24.00 | $25.69 | 24,100 | — | — |
| 2002-01-02 | $24.00 | $25.69 | 30,900 | — | — |