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
- 1992-10-23 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 | $21.58 | $22.16 | 155,400 | — | — |
| 2002-12-30 | $21.62 | $22.21 | 77,000 | — | — |
| 2002-12-27 | $21.59 | $22.18 | 56,000 | — | — |
| 2002-12-26 | $21.81 | $22.41 | 57,800 | — | — |
| 2002-12-24 | $21.64 | $22.23 | 67,600 | — | — |
| 2002-12-23 | $21.75 | $22.34 | 186,200 | — | — |
| 2002-12-20 | $21.65 | $22.24 | 149,000 | — | — |
| 2002-12-19 | $21.51 | $22.10 | 166,600 | — | — |
| 2002-12-18 | $21.53 | $22.12 | 137,200 | — | — |
| 2002-12-17 | $21.70 | $22.29 | 93,600 | — | — |
| 2002-12-16 | $21.88 | $22.48 | 107,000 | — | — |
| 2002-12-13 | $21.36 | $21.94 | 99,200 | — | — |
| 2002-12-12 | $21.38 | $21.96 | 102,200 | — | — |
| 2002-12-11 | $21.38 | $21.96 | 150,200 | — | — |
| 2002-12-10 | $21.47 | $22.06 | 78,000 | — | — |
| 2002-12-09 | $21.30 | $21.88 | 170,400 | — | — |
| 2002-12-06 | $21.80 | $22.40 | 193,200 | — | — |
| 2002-12-05 | $21.25 | $21.83 | 299,800 | — | — |
| 2002-12-04 | $21.42 | $22.00 | 213,000 | — | — |
| 2002-12-03 | $21.28 | $21.86 | 157,400 | — | — |
| 2002-12-02 | $21.46 | $22.04 | 316,200 | — | — |
| 2002-11-29 | $21.58 | $22.16 | 127,200 | — | — |
| 2002-11-27 | $21.57 | $22.15 | 416,400 | — | — |
| 2002-11-26 | $21.29 | $21.87 | 206,800 | — | — |
| 2002-11-25 | $21.76 | $22.35 | 221,000 | — | — |
| 2002-11-22 | $21.57 | $22.15 | 177,400 | — | — |
| 2002-11-21 | $21.75 | $22.35 | 201,600 | — | — |
| 2002-11-20 | $21.38 | $21.96 | 263,600 | — | — |
| 2002-11-19 | $21.37 | $21.95 | 199,400 | — | — |
| 2002-11-18 | $21.62 | $22.21 | 120,200 | — | — |
| 2002-11-15 | $21.91 | $22.51 | 176,600 | — | — |
| 2002-11-14 | $21.85 | $22.45 | 131,600 | — | — |
| 2002-11-13 | $21.68 | $22.27 | 172,200 | — | — |
| 2002-11-12 | $21.56 | $22.15 | 154,800 | — | — |
| 2002-11-11 | $21.48 | $22.06 | 100,600 | — | — |
| 2002-11-08 | $21.95 | $22.54 | 190,800 | — | — |
| 2002-11-07 | $22.68 | $23.30 | 179,200 | — | — |
| 2002-11-06 | $23.04 | $23.66 | 319,600 | — | — |
| 2002-11-05 | $22.81 | $23.43 | 164,200 | — | — |
| 2002-11-04 | $22.66 | $23.28 | 198,600 | — | — |
| 2002-11-01 | $22.47 | $23.08 | 182,400 | — | — |
| 2002-10-31 | $21.96 | $22.54 | 239,800 | — | — |
| 2002-10-30 | $21.72 | $22.30 | 122,200 | — | — |
| 2002-10-29 | $21.01 | $21.57 | 166,800 | — | — |
| 2002-10-28 | $21.00 | $21.57 | 192,600 | — | — |
| 2002-10-25 | $21.68 | $22.26 | 119,400 | — | — |
| 2002-10-24 | $20.71 | $21.26 | 228,000 | — | — |
| 2002-10-23 | $21.30 | $21.86 | 219,200 | — | — |
| 2002-10-22 | $21.05 | $21.61 | 119,000 | — | — |
| 2002-10-21 | $21.28 | $21.84 | 162,600 | — | — |
| 2002-10-18 | $20.69 | $21.24 | 235,000 | — | — |
| 2002-10-17 | $20.79 | $21.34 | 178,400 | — | — |
| 2002-10-16 | $20.08 | $20.61 | 324,800 | — | — |
| 2002-10-15 | $20.65 | $21.20 | 278,600 | — | — |
| 2002-10-14 | $19.18 | $19.69 | 138,200 | — | — |
| 2002-10-11 | $19.55 | $20.07 | 92,600 | — | — |
| 2002-10-10 | $18.95 | $19.45 | 140,800 | — | — |
| 2002-10-09 | $18.19 | $18.68 | 297,400 | — | — |
| 2002-10-08 | $18.86 | $19.36 | 149,600 | — | — |
| 2002-10-07 | $18.33 | $18.81 | 112,000 | — | — |
| 2002-10-04 | $18.84 | $19.34 | 323,600 | — | — |
| 2002-10-03 | $19.00 | $19.51 | 222,600 | — | — |
| 2002-10-02 | $18.70 | $19.19 | 246,200 | — | — |
| 2002-10-01 | $19.67 | $20.20 | 153,400 | — | — |
| 2002-09-30 | $18.54 | $19.03 | 382,600 | — | — |
| 2002-09-27 | $18.92 | $19.42 | 232,000 | — | — |
| 2002-09-26 | $19.59 | $20.11 | 249,200 | — | — |
| 2002-09-25 | $19.61 | $20.13 | 156,000 | — | — |
| 2002-09-24 | $18.95 | $19.46 | 243,200 | — | — |
| 2002-09-23 | $19.34 | $19.86 | 165,400 | — | — |
| 2002-09-20 | $20.14 | $20.67 | 289,200 | — | — |
| 2002-09-19 | $19.81 | $20.34 | 260,200 | — | — |
| 2002-09-18 | $20.08 | $20.62 | 262,200 | — | — |
| 2002-09-17 | $20.05 | $20.59 | 475,600 | — | — |
| 2002-09-16 | $20.08 | $20.62 | 181,800 | — | — |
| 2002-09-13 | $20.48 | $21.02 | 246,000 | — | — |
| 2002-09-12 | $20.15 | $20.69 | 176,400 | — | — |
| 2002-09-11 | $20.29 | $20.83 | 103,800 | — | — |
| 2002-09-10 | $20.15 | $20.69 | 207,000 | — | — |
| 2002-09-09 | $20.00 | $20.53 | 161,400 | — | — |
| 2002-09-06 | $19.75 | $20.27 | 210,600 | — | — |
| 2002-09-05 | $19.24 | $19.75 | 208,000 | — | — |
| 2002-09-04 | $19.58 | $20.10 | 327,000 | — | — |
| 2002-09-03 | $19.48 | $19.99 | 297,000 | — | — |
| 2002-08-30 | $19.88 | $20.39 | 352,800 | — | — |
| 2002-08-29 | $19.34 | $19.85 | 343,400 | — | — |
| 2002-08-28 | $19.08 | $19.57 | 224,800 | — | — |
| 2002-08-27 | $19.22 | $19.72 | 172,400 | — | — |
| 2002-08-26 | $19.30 | $19.80 | 254,000 | — | — |
| 2002-08-23 | $19.06 | $19.55 | 242,200 | — | — |
| 2002-08-22 | $19.49 | $20.00 | 159,000 | — | — |
| 2002-08-21 | $19.15 | $19.65 | 202,000 | — | — |
| 2002-08-20 | $19.09 | $19.59 | 228,600 | — | — |
| 2002-08-19 | $19.45 | $19.95 | 113,400 | — | — |
| 2002-08-16 | $19.27 | $19.77 | 133,200 | — | — |
| 2002-08-15 | $19.00 | $19.50 | 415,800 | — | — |
| 2002-08-14 | $19.07 | $19.57 | 488,000 | — | — |
| 2002-08-13 | $18.94 | $19.43 | 363,400 | — | — |
| 2002-08-12 | $19.00 | $19.50 | 454,800 | — | — |
| 2002-08-09 | $19.32 | $19.82 | 298,400 | — | — |
| 2002-08-08 | $18.78 | $19.27 | 167,200 | — | — |
| 2002-08-07 | $18.53 | $19.01 | 313,600 | — | — |
| 2002-08-06 | $17.85 | $18.32 | 442,600 | — | — |
| 2002-08-05 | $17.60 | $18.06 | 304,600 | — | — |
| 2002-08-02 | $17.98 | $18.44 | 628,400 | — | — |
| 2002-08-01 | $18.67 | $19.16 | 286,000 | — | — |
| 2002-07-31 | $18.67 | $19.16 | 335,400 | — | — |
| 2002-07-30 | $18.72 | $19.21 | 545,200 | — | — |
| 2002-07-29 | $19.26 | $19.77 | 259,400 | — | — |
| 2002-07-26 | $18.16 | $18.63 | 253,000 | — | — |
| 2002-07-25 | $18.53 | $19.01 | 437,800 | — | — |
| 2002-07-24 | $18.53 | $19.01 | 443,800 | — | — |
| 2002-07-23 | $17.50 | $17.95 | 669,800 | — | — |
| 2002-07-22 | $17.86 | $18.33 | 1,885,400 | — | — |
| 2002-07-19 | $16.58 | $17.02 | 4,956,200 | — | — |
| 2002-07-18 | $21.37 | $21.93 | 215,400 | — | — |
| 2002-07-17 | $21.78 | $22.34 | 320,000 | — | — |
| 2002-07-16 | $21.70 | $22.26 | 318,600 | — | — |
| 2002-07-15 | $22.20 | $22.77 | 359,800 | — | — |
| 2002-07-12 | $22.94 | $23.54 | 270,800 | — | — |
| 2002-07-11 | $22.82 | $23.41 | 164,200 | — | — |
| 2002-07-10 | $23.27 | $23.88 | 219,600 | — | — |
| 2002-07-09 | $23.49 | $24.10 | 126,600 | — | — |
| 2002-07-08 | $24.17 | $24.80 | 305,000 | — | — |
| 2002-07-05 | $23.99 | $24.61 | 77,400 | — | — |
| 2002-07-03 | $23.00 | $23.60 | 445,000 | — | — |
| 2002-07-02 | $23.62 | $24.24 | 252,600 | — | — |
| 2002-07-01 | $24.50 | $25.13 | 226,000 | — | — |
| 2002-06-28 | $24.66 | $25.30 | 367,600 | — | — |
| 2002-06-27 | $25.10 | $25.75 | 258,600 | — | — |
| 2002-06-26 | $24.56 | $25.20 | 209,200 | — | — |
| 2002-06-25 | $24.68 | $25.33 | 210,800 | — | — |
| 2002-06-24 | $24.92 | $25.57 | 134,400 | — | — |
| 2002-06-21 | $25.04 | $25.69 | 236,600 | — | — |
| 2002-06-20 | $25.00 | $25.65 | 220,000 | — | — |
| 2002-06-19 | $24.99 | $25.64 | 204,200 | — | — |
| 2002-06-18 | $25.24 | $25.89 | 120,000 | — | — |
| 2002-06-17 | $25.29 | $25.94 | 196,200 | — | — |
| 2002-06-14 | $24.81 | $25.46 | 221,000 | — | — |
| 2002-06-13 | $24.58 | $25.22 | 141,200 | — | — |
| 2002-06-12 | $24.80 | $25.44 | 177,600 | — | — |
| 2002-06-11 | $24.80 | $25.45 | 256,400 | — | — |
| 2002-06-10 | $25.06 | $25.71 | 162,600 | — | — |
| 2002-06-07 | $25.00 | $25.65 | 186,400 | — | — |
| 2002-06-06 | $24.92 | $25.57 | 244,800 | — | — |
| 2002-06-05 | $25.58 | $26.25 | 170,600 | — | — |
| 2002-06-04 | $25.25 | $25.91 | 79,200 | — | — |
| 2002-06-03 | $25.64 | $26.30 | 171,200 | — | — |
| 2002-05-31 | $26.28 | $26.96 | 116,000 | — | — |
| 2002-05-30 | $26.20 | $26.88 | 191,800 | — | — |
| 2002-05-29 | $26.00 | $26.67 | 206,200 | — | — |
| 2002-05-28 | $26.20 | $26.88 | 145,800 | — | — |
| 2002-05-24 | $26.37 | $27.05 | 87,800 | — | — |
| 2002-05-23 | $26.86 | $27.56 | 178,800 | — | — |
| 2002-05-22 | $26.50 | $27.20 | 86,600 | — | — |
| 2002-05-21 | $26.38 | $27.05 | 80,000 | — | — |
| 2002-05-20 | $26.48 | $27.15 | 60,200 | — | — |
| 2002-05-17 | $26.78 | $27.46 | 85,400 | — | — |
| 2002-05-16 | $26.92 | $27.61 | 64,200 | — | — |
| 2002-05-15 | $26.77 | $27.45 | 303,200 | — | — |
| 2002-05-14 | $26.82 | $27.50 | 149,000 | — | — |
| 2002-05-13 | $26.33 | $27.00 | 91,400 | — | — |
| 2002-05-10 | $26.19 | $26.86 | 80,400 | — | — |
| 2002-05-09 | $26.81 | $27.49 | 187,200 | — | — |
| 2002-05-08 | $26.59 | $27.27 | 121,800 | — | — |
| 2002-05-07 | $26.57 | $27.25 | 196,400 | — | — |
| 2002-05-06 | $26.33 | $27.00 | 282,800 | — | — |
| 2002-05-03 | $26.51 | $27.19 | 343,800 | — | — |
| 2002-05-02 | $25.97 | $26.63 | 423,000 | — | — |
| 2002-05-01 | $24.97 | $25.61 | 458,000 | — | — |
| 2002-04-30 | $25.00 | $25.64 | 313,400 | — | — |
| 2002-04-29 | $24.95 | $25.59 | 149,000 | — | — |
| 2002-04-26 | $25.00 | $25.63 | 204,000 | — | — |
| 2002-04-25 | $25.25 | $25.90 | 115,800 | — | — |
| 2002-04-24 | $25.30 | $25.95 | 273,000 | — | — |
| 2002-04-23 | $25.54 | $26.19 | 241,800 | — | — |
| 2002-04-22 | $25.63 | $26.29 | 55,200 | — | — |
| 2002-04-19 | $26.07 | $26.74 | 304,400 | — | — |
| 2002-04-18 | $26.33 | $27.00 | 136,400 | — | — |
| 2002-04-17 | $26.68 | $27.37 | 196,400 | — | — |
| 2002-04-16 | $26.67 | $27.36 | 148,800 | — | — |
| 2002-04-15 | $26.23 | $26.90 | 112,800 | — | — |
| 2002-04-12 | $26.37 | $27.04 | 105,600 | — | — |
| 2002-04-11 | $25.90 | $26.56 | 115,600 | — | — |
| 2002-04-10 | $26.13 | $26.79 | 254,000 | — | — |
| 2002-04-09 | $25.64 | $26.29 | 318,200 | — | — |
| 2002-04-08 | $25.68 | $26.34 | 309,600 | — | — |
| 2002-04-05 | $25.58 | $26.23 | 371,800 | — | — |
| 2002-04-04 | $25.07 | $25.71 | 141,400 | — | — |
| 2002-04-03 | $25.44 | $26.09 | 128,400 | — | — |
| 2002-04-02 | $25.98 | $26.64 | 221,200 | — | — |
| 2002-04-01 | $25.90 | $26.56 | 196,200 | — | — |
| 2002-03-28 | $26.24 | $26.91 | 162,200 | — | — |
| 2002-03-27 | $26.47 | $27.14 | 333,800 | — | — |
| 2002-03-26 | $26.48 | $27.16 | 131,000 | — | — |
| 2002-03-25 | $26.10 | $26.77 | 131,200 | — | — |
| 2002-03-22 | $26.40 | $27.07 | 108,200 | — | — |
| 2002-03-21 | $26.54 | $27.21 | 288,800 | — | — |
| 2002-03-20 | $26.40 | $27.07 | 80,800 | — | — |
| 2002-03-19 | $26.43 | $27.11 | 133,800 | — | — |
| 2002-03-18 | $26.50 | $27.18 | 171,400 | — | — |
| 2002-03-15 | $26.53 | $27.20 | 311,600 | — | — |
| 2002-03-14 | $26.56 | $27.23 | 343,800 | — | — |
| 2002-03-13 | $26.96 | $27.64 | 186,200 | — | — |
| 2002-03-12 | $26.67 | $27.35 | 89,600 | — | — |
| 2002-03-11 | $26.66 | $27.34 | 137,000 | — | — |
| 2002-03-08 | $26.58 | $27.26 | 228,800 | — | — |
| 2002-03-07 | $26.26 | $26.93 | 285,200 | — | — |
| 2002-03-06 | $25.94 | $26.60 | 178,800 | — | — |
| 2002-03-05 | $25.51 | $26.17 | 182,000 | — | — |
| 2002-03-04 | $25.94 | $26.60 | 148,200 | — | — |
| 2002-03-01 | $25.39 | $26.03 | 133,000 | — | — |
| 2002-02-28 | $25.47 | $26.11 | 142,600 | — | — |
| 2002-02-27 | $25.10 | $25.73 | 192,200 | — | — |
| 2002-02-26 | $25.00 | $25.62 | 242,400 | — | — |
| 2002-02-25 | $24.70 | $25.32 | 113,000 | — | — |
| 2002-02-22 | $24.80 | $25.42 | 378,600 | — | — |
| 2002-02-21 | $24.27 | $24.88 | 237,200 | — | — |
| 2002-02-20 | $24.80 | $25.42 | 305,800 | — | — |
| 2002-02-19 | $24.37 | $24.98 | 66,400 | — | — |
| 2002-02-15 | $24.75 | $25.37 | 264,000 | — | — |
| 2002-02-14 | $24.70 | $25.31 | 90,400 | — | — |
| 2002-02-13 | $24.75 | $25.37 | 304,800 | — | — |
| 2002-02-12 | $24.58 | $25.19 | 264,800 | — | — |
| 2002-02-11 | $24.67 | $25.29 | 340,800 | — | — |
| 2002-02-08 | $24.95 | $25.57 | 161,400 | — | — |
| 2002-02-07 | $24.10 | $24.70 | 132,000 | — | — |
| 2002-02-06 | $24.24 | $24.85 | 143,000 | — | — |
| 2002-02-05 | $24.01 | $24.62 | 256,200 | — | — |
| 2002-02-04 | $23.73 | $24.32 | 56,200 | — | — |
| 2002-02-01 | $23.93 | $24.53 | 152,200 | — | — |
| 2002-01-31 | $23.50 | $24.09 | 167,800 | — | — |
| 2002-01-30 | $23.13 | $23.70 | 406,600 | — | — |
| 2002-01-29 | $22.87 | $23.44 | 285,800 | — | — |
| 2002-01-28 | $23.07 | $23.65 | 134,000 | — | — |
| 2002-01-25 | $23.71 | $24.30 | 124,400 | — | — |
| 2002-01-24 | $23.48 | $24.07 | 141,200 | — | — |
| 2002-01-23 | $23.10 | $23.68 | 74,600 | — | — |
| 2002-01-22 | $22.59 | $23.16 | 177,800 | — | — |
| 2002-01-18 | $22.53 | $23.09 | 88,000 | — | — |
| 2002-01-17 | $22.47 | $23.03 | 311,000 | — | — |
| 2002-01-16 | $22.03 | $22.58 | 155,200 | — | — |
| 2002-01-15 | $22.88 | $23.45 | 115,000 | — | — |
| 2002-01-14 | $22.88 | $23.45 | 177,600 | — | — |
| 2002-01-11 | $23.50 | $24.09 | 182,200 | — | — |
| 2002-01-10 | $23.75 | $24.35 | 311,800 | — | — |
| 2002-01-09 | $23.88 | $24.47 | 107,400 | — | — |
| 2002-01-08 | $23.59 | $24.18 | 158,800 | — | — |
| 2002-01-07 | $23.39 | $23.97 | 59,000 | — | — |
| 2002-01-04 | $23.67 | $24.27 | 151,200 | — | — |
| 2002-01-03 | $23.50 | $24.09 | 189,800 | — | — |
| 2002-01-02 | $23.08 | $23.66 | 160,200 | — | — |