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
- 1984-06-20 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 | $20.99 | $35.03 | 81,728 | — | — |
| 2002-12-30 | $20.79 | $34.69 | 100,135 | — | — |
| 2002-12-27 | $20.80 | $34.71 | 45,263 | — | — |
| 2002-12-26 | $20.93 | $34.92 | 25,236 | — | — |
| 2002-12-24 | $20.94 | $34.94 | 49,431 | — | — |
| 2002-12-23 | $21.08 | $35.17 | 55,798 | — | — |
| 2002-12-20 | $21.05 | $35.13 | 59,039 | — | — |
| 2002-12-19 | $21.06 | $35.14 | 59,270 | — | — |
| 2002-12-18 | $20.99 | $35.03 | 36,581 | — | — |
| 2002-12-17 | $21.09 | $35.20 | 66,100 | — | — |
| 2002-12-16 | $21.16 | $35.31 | 39,938 | — | — |
| 2002-12-13 | $21.08 | $35.17 | 29,635 | — | — |
| 2002-12-12 | $20.99 | $35.03 | 63,091 | — | — |
| 2002-12-11 | $20.97 | $34.98 | 78,024 | — | — |
| 2002-12-10 | $20.51 | $34.22 | 42,485 | — | — |
| 2002-12-09 | $20.43 | $34.09 | 61,238 | — | — |
| 2002-12-06 | $20.40 | $34.05 | 84,507 | — | — |
| 2002-12-05 | $20.29 | $33.86 | 29,288 | — | — |
| 2002-12-04 | $20.26 | $33.80 | 43,064 | — | — |
| 2002-12-03 | $20.40 | $34.05 | 58,692 | — | — |
| 2002-12-02 | $20.65 | $34.45 | 62,049 | — | — |
| 2002-11-29 | $20.52 | $34.23 | 17,712 | — | — |
| 2002-11-27 | $20.66 | $34.48 | 77,329 | — | — |
| 2002-11-26 | $19.96 | $33.04 | 34,266 | — | — |
| 2002-11-25 | $20.18 | $33.39 | 51,283 | — | — |
| 2002-11-22 | $20.17 | $33.38 | 38,202 | — | — |
| 2002-11-21 | $20.21 | $33.45 | 66,332 | — | — |
| 2002-11-20 | $20.02 | $33.12 | 57,650 | — | — |
| 2002-11-19 | $20.04 | $33.17 | 43,295 | — | — |
| 2002-11-18 | $20.10 | $33.27 | 39,475 | — | — |
| 2002-11-15 | $20.23 | $33.48 | 39,243 | — | — |
| 2002-11-14 | $20.13 | $33.31 | 50,009 | — | — |
| 2002-11-13 | $20.15 | $33.35 | 42,369 | — | — |
| 2002-11-12 | $19.87 | $32.88 | 37,276 | — | — |
| 2002-11-11 | $19.85 | $32.85 | 53,135 | — | — |
| 2002-11-08 | $19.95 | $33.02 | 79,645 | — | — |
| 2002-11-07 | $20.13 | $33.31 | 63,322 | — | — |
| 2002-11-06 | $20.47 | $33.88 | 62,512 | — | — |
| 2002-11-05 | $20.65 | $34.17 | 81,613 | — | — |
| 2002-11-04 | $20.82 | $34.45 | 48,389 | — | — |
| 2002-11-01 | $20.99 | $34.74 | 71,541 | — | — |
| 2002-10-31 | $20.56 | $34.02 | 85,317 | — | — |
| 2002-10-30 | $20.52 | $33.97 | 94,231 | — | — |
| 2002-10-29 | $20.31 | $33.61 | 151,649 | — | — |
| 2002-10-28 | $20.97 | $34.70 | 53,830 | — | — |
| 2002-10-25 | $21.16 | $35.02 | 90,989 | — | — |
| 2002-10-24 | $20.78 | $34.38 | 29,751 | — | — |
| 2002-10-23 | $20.75 | $34.34 | 45,610 | — | — |
| 2002-10-22 | $20.96 | $34.68 | 76,172 | — | — |
| 2002-10-21 | $21.22 | $35.11 | 41,096 | — | — |
| 2002-10-18 | $21.48 | $35.55 | 34,381 | — | — |
| 2002-10-17 | $21.47 | $35.52 | 50,936 | — | — |
| 2002-10-16 | $21.28 | $35.21 | 54,061 | — | — |
| 2002-10-15 | $21.74 | $35.98 | 71,310 | — | — |
| 2002-10-14 | $21.16 | $35.01 | 29,867 | — | — |
| 2002-10-11 | $21.00 | $34.75 | 26,278 | — | — |
| 2002-10-10 | $20.47 | $33.88 | 46,537 | — | — |
| 2002-10-09 | $19.95 | $33.02 | 55,334 | — | — |
| 2002-10-08 | $20.30 | $33.59 | 114,836 | — | — |
| 2002-10-07 | $20.22 | $33.47 | 87,285 | — | — |
| 2002-10-04 | $20.81 | $34.44 | 67,026 | — | — |
| 2002-10-03 | $21.11 | $34.94 | 69,458 | — | — |
| 2002-10-02 | $21.51 | $35.60 | 41,443 | — | — |
| 2002-10-01 | $21.94 | $36.31 | 72,120 | — | — |
| 2002-09-30 | $21.48 | $35.54 | 30,677 | — | — |
| 2002-09-27 | $21.58 | $35.71 | 32,761 | — | — |
| 2002-09-26 | $21.81 | $36.10 | 39,475 | — | — |
| 2002-09-25 | $21.58 | $35.71 | 67,605 | — | — |
| 2002-09-24 | $21.22 | $35.12 | 94,462 | — | — |
| 2002-09-23 | $21.34 | $35.31 | 58,460 | — | — |
| 2002-09-20 | $21.49 | $35.57 | 51,051 | — | — |
| 2002-09-19 | $21.42 | $35.45 | 17,943 | — | — |
| 2002-09-18 | $21.53 | $35.62 | 61,470 | — | — |
| 2002-09-17 | $21.95 | $36.32 | 30,909 | — | — |
| 2002-09-16 | $21.98 | $36.38 | 59,733 | — | — |
| 2002-09-13 | $21.94 | $36.31 | 47,463 | — | — |
| 2002-09-12 | $21.76 | $36.01 | 50,009 | — | — |
| 2002-09-11 | $22.18 | $36.71 | 16,438 | — | — |
| 2002-09-10 | $22.31 | $36.93 | 116,689 | — | — |
| 2002-09-09 | $22.46 | $37.17 | 49,431 | — | — |
| 2002-09-06 | $22.08 | $36.54 | 25,931 | — | — |
| 2002-09-05 | $22.16 | $36.67 | 30,793 | — | — |
| 2002-09-04 | $22.23 | $36.78 | 68,763 | — | — |
| 2002-09-03 | $22.17 | $36.68 | 48,852 | — | — |
| 2002-08-30 | $22.37 | $37.03 | 79,413 | — | — |
| 2002-08-29 | $22.60 | $37.40 | 35,423 | — | — |
| 2002-08-28 | $22.55 | $37.05 | 49,431 | — | — |
| 2002-08-27 | $22.89 | $37.61 | 87,285 | — | — |
| 2002-08-26 | $22.39 | $36.78 | 15,859 | — | — |
| 2002-08-23 | $22.29 | $36.61 | 43,295 | — | — |
| 2002-08-22 | $22.43 | $36.84 | 32,529 | — | — |
| 2002-08-21 | $22.43 | $36.84 | 18,754 | — | — |
| 2002-08-20 | $22.16 | $36.40 | 23,153 | — | — |
| 2002-08-19 | $22.47 | $36.91 | 31,603 | — | — |
| 2002-08-16 | $22.25 | $36.56 | 30,793 | — | — |
| 2002-08-15 | $22.50 | $36.97 | 51,051 | — | — |
| 2002-08-14 | $22.49 | $36.94 | 57,302 | — | — |
| 2002-08-13 | $22.42 | $36.83 | 81,381 | — | — |
| 2002-08-12 | $22.47 | $36.91 | 76,287 | — | — |
| 2002-08-09 | $22.45 | $36.88 | 40,401 | — | — |
| 2002-08-08 | $22.16 | $36.40 | 63,091 | — | — |
| 2002-08-07 | $21.81 | $35.83 | 64,480 | — | — |
| 2002-08-06 | $21.71 | $35.66 | 43,295 | — | — |
| 2002-08-05 | $21.45 | $35.24 | 51,977 | — | — |
| 2002-08-02 | $21.86 | $35.90 | 57,071 | — | — |
| 2002-08-01 | $22.10 | $36.30 | 49,662 | — | — |
| 2002-07-31 | $22.45 | $36.88 | 64,711 | — | — |
| 2002-07-30 | $21.86 | $35.90 | 49,315 | — | — |
| 2002-07-29 | $22.13 | $36.36 | 54,061 | — | — |
| 2002-07-26 | $21.12 | $34.70 | 32,066 | — | — |
| 2002-07-25 | $21.25 | $34.91 | 70,152 | — | — |
| 2002-07-24 | $20.26 | $33.28 | 82,191 | — | — |
| 2002-07-23 | $19.70 | $32.37 | 119,004 | — | — |
| 2002-07-22 | $20.34 | $33.42 | 115,994 | — | — |
| 2002-07-19 | $20.90 | $34.34 | 124,792 | — | — |
| 2002-07-18 | $20.84 | $34.24 | 40,054 | — | — |
| 2002-07-17 | $20.89 | $34.31 | 58,923 | — | — |
| 2002-07-16 | $20.88 | $34.30 | 67,605 | — | — |
| 2002-07-15 | $20.83 | $34.22 | 68,879 | — | — |
| 2002-07-12 | $20.95 | $34.41 | 83,696 | — | — |
| 2002-07-11 | $21.28 | $34.97 | 78,255 | — | — |
| 2002-07-10 | $21.42 | $35.19 | 34,497 | — | — |
| 2002-07-09 | $21.51 | $35.34 | 66,100 | — | — |
| 2002-07-08 | $21.60 | $35.48 | 30,330 | — | — |
| 2002-07-05 | $21.80 | $35.82 | 22,458 | — | — |
| 2002-07-03 | $21.49 | $35.31 | 66,216 | — | — |
| 2002-07-02 | $21.64 | $35.55 | 67,837 | — | — |
| 2002-07-01 | $22.18 | $36.44 | 37,391 | — | — |
| 2002-06-28 | $21.98 | $36.12 | 104,418 | — | — |
| 2002-06-27 | $22.17 | $36.42 | 47,115 | — | — |
| 2002-06-26 | $21.73 | $35.69 | 48,504 | — | — |
| 2002-06-25 | $21.81 | $35.83 | 42,485 | — | — |
| 2002-06-24 | $21.79 | $35.79 | 56,492 | — | — |
| 2002-06-21 | $21.93 | $36.03 | 34,266 | — | — |
| 2002-06-20 | $22.03 | $36.19 | 23,731 | — | — |
| 2002-06-19 | $22.07 | $36.26 | 32,761 | — | — |
| 2002-06-18 | $22.44 | $36.87 | 49,662 | — | — |
| 2002-06-17 | $22.28 | $36.60 | 50,704 | — | — |
| 2002-06-14 | $21.86 | $35.92 | 56,492 | — | — |
| 2002-06-13 | $22.08 | $36.27 | 82,539 | — | — |
| 2002-06-12 | $22.16 | $36.40 | 57,418 | — | — |
| 2002-06-11 | $21.97 | $36.09 | 73,741 | — | — |
| 2002-06-10 | $21.84 | $35.88 | 41,096 | — | — |
| 2002-06-07 | $21.86 | $35.92 | 30,677 | — | — |
| 2002-06-06 | $21.88 | $35.95 | 33,108 | — | — |
| 2002-06-05 | $21.83 | $35.86 | 47,347 | — | — |
| 2002-06-04 | $21.86 | $35.92 | 48,620 | — | — |
| 2002-06-03 | $22.32 | $36.67 | 129,538 | — | — |
| 2002-05-31 | $22.11 | $36.33 | 67,721 | — | — |
| 2002-05-30 | $21.85 | $35.89 | 59,502 | — | — |
| 2002-05-29 | $21.94 | $35.80 | 47,115 | — | — |
| 2002-05-28 | $21.83 | $35.62 | 33,340 | — | — |
| 2002-05-24 | $22.28 | $36.35 | 19,795 | — | — |
| 2002-05-23 | $22.11 | $36.07 | 23,384 | — | — |
| 2002-05-22 | $21.79 | $35.57 | 22,921 | — | — |
| 2002-05-21 | $21.81 | $35.59 | 32,992 | — | — |
| 2002-05-20 | $21.71 | $35.42 | 19,217 | — | — |
| 2002-05-17 | $21.84 | $35.64 | 11,808 | — | — |
| 2002-05-16 | $21.89 | $35.72 | 6,830 | — | — |
| 2002-05-15 | $21.86 | $35.66 | 89,137 | — | — |
| 2002-05-14 | $22.03 | $35.95 | 19,101 | — | — |
| 2002-05-13 | $21.95 | $35.82 | 24,657 | — | — |
| 2002-05-10 | $21.83 | $35.62 | 19,332 | — | — |
| 2002-05-09 | $21.88 | $35.71 | 29,867 | — | — |
| 2002-05-08 | $22.03 | $35.95 | 44,106 | — | — |
| 2002-05-07 | $22.17 | $36.17 | 182,557 | — | — |
| 2002-05-06 | $21.94 | $35.80 | 83,233 | — | — |
| 2002-05-03 | $21.87 | $35.69 | 84,854 | — | — |
| 2002-05-02 | $21.57 | $35.20 | 20,374 | — | — |
| 2002-05-01 | $21.34 | $34.82 | 45,147 | — | — |
| 2002-04-30 | $21.31 | $34.78 | 63,554 | — | — |
| 2002-04-29 | $21.36 | $34.86 | 29,982 | — | — |
| 2002-04-26 | $21.22 | $34.63 | 36,697 | — | — |
| 2002-04-25 | $20.96 | $34.20 | 41,559 | — | — |
| 2002-04-24 | $21.08 | $34.40 | 27,320 | — | — |
| 2002-04-23 | $20.97 | $34.23 | 46,884 | — | — |
| 2002-04-22 | $21.09 | $34.41 | 21,416 | — | — |
| 2002-04-19 | $21.28 | $34.72 | 51,514 | — | — |
| 2002-04-18 | $21.22 | $34.62 | 23,963 | — | — |
| 2002-04-17 | $21.02 | $34.30 | 15,396 | — | — |
| 2002-04-16 | $21.27 | $34.71 | 47,463 | — | — |
| 2002-04-15 | $21.09 | $34.42 | 47,463 | — | — |
| 2002-04-12 | $21.11 | $34.45 | 31,024 | — | — |
| 2002-04-11 | $21.08 | $34.40 | 44,684 | — | — |
| 2002-04-10 | $21.21 | $34.61 | 38,086 | — | — |
| 2002-04-09 | $20.99 | $34.25 | 33,687 | — | — |
| 2002-04-08 | $20.90 | $34.10 | 9,608 | — | — |
| 2002-04-05 | $20.78 | $33.90 | 37,160 | — | — |
| 2002-04-04 | $20.79 | $33.93 | 30,214 | — | — |
| 2002-04-03 | $20.78 | $33.92 | 15,049 | — | — |
| 2002-04-02 | $21.02 | $34.30 | 53,367 | — | — |
| 2002-04-01 | $21.01 | $34.28 | 38,433 | — | — |
| 2002-03-28 | $21.15 | $34.51 | 9,493 | — | — |
| 2002-03-27 | $21.29 | $34.75 | 37,276 | — | — |
| 2002-03-26 | $21.10 | $34.44 | 42,138 | — | — |
| 2002-03-25 | $20.95 | $34.18 | 36,465 | — | — |
| 2002-03-22 | $21.03 | $34.32 | 13,313 | — | — |
| 2002-03-21 | $21.01 | $34.28 | 13,892 | — | — |
| 2002-03-20 | $21.03 | $34.32 | 28,362 | — | — |
| 2002-03-19 | $21.21 | $34.61 | 54,871 | — | — |
| 2002-03-18 | $21.22 | $34.63 | 39,012 | — | — |
| 2002-03-15 | $21.28 | $34.73 | 28,362 | — | — |
| 2002-03-14 | $21.21 | $34.61 | 84,159 | — | — |
| 2002-03-13 | $21.22 | $34.63 | 22,226 | — | — |
| 2002-03-12 | $21.14 | $34.49 | 19,680 | — | — |
| 2002-03-11 | $21.08 | $34.40 | 20,258 | — | — |
| 2002-03-08 | $21.01 | $34.28 | 55,450 | — | — |
| 2002-03-07 | $20.82 | $33.97 | 76,635 | — | — |
| 2002-03-06 | $20.71 | $33.80 | 65,522 | — | — |
| 2002-03-05 | $20.58 | $33.58 | 37,160 | — | — |
| 2002-03-04 | $20.71 | $33.79 | 35,886 | — | — |
| 2002-03-01 | $20.39 | $33.27 | 17,480 | — | — |
| 2002-02-28 | $20.29 | $33.11 | 41,211 | — | — |
| 2002-02-27 | $20.47 | $33.41 | 43,990 | — | — |
| 2002-02-26 | $20.50 | $33.21 | 36,697 | — | — |
| 2002-02-25 | $20.63 | $33.42 | 9,377 | — | — |
| 2002-02-22 | $20.65 | $33.45 | 32,182 | — | — |
| 2002-02-21 | $20.44 | $33.11 | 23,731 | — | — |
| 2002-02-20 | $20.51 | $33.23 | 38,086 | — | — |
| 2002-02-19 | $20.65 | $33.45 | 47,578 | — | — |
| 2002-02-15 | $20.97 | $33.98 | 12,502 | — | — |
| 2002-02-14 | $20.78 | $33.67 | 25,120 | — | — |
| 2002-02-13 | $20.59 | $33.37 | 32,529 | — | — |
| 2002-02-12 | $20.47 | $33.17 | 28,825 | — | — |
| 2002-02-11 | $20.65 | $33.45 | 11,345 | — | — |
| 2002-02-08 | $20.70 | $33.53 | 17,017 | — | — |
| 2002-02-07 | $20.38 | $33.02 | 41,443 | — | — |
| 2002-02-06 | $20.44 | $33.11 | 53,598 | — | — |
| 2002-02-05 | $20.44 | $33.11 | 50,820 | — | — |
| 2002-02-04 | $20.59 | $33.37 | 95,388 | — | — |
| 2002-02-01 | $20.65 | $33.45 | 79,760 | — | — |
| 2002-01-31 | $20.70 | $33.53 | 55,682 | — | — |
| 2002-01-30 | $20.64 | $33.44 | 69,342 | — | — |
| 2002-01-29 | $20.57 | $33.32 | 111,016 | — | — |
| 2002-01-28 | $20.71 | $33.55 | 58,692 | — | — |
| 2002-01-25 | $20.85 | $33.78 | 114,836 | — | — |
| 2002-01-24 | $20.69 | $33.52 | 139,841 | — | — |
| 2002-01-23 | $20.59 | $33.35 | 21,532 | — | — |
| 2002-01-22 | $20.59 | $33.35 | 42,716 | — | — |
| 2002-01-18 | $20.56 | $33.31 | 28,130 | — | — |
| 2002-01-17 | $20.71 | $33.56 | 27,088 | — | — |
| 2002-01-16 | $20.33 | $32.93 | 29,982 | — | — |
| 2002-01-15 | $20.52 | $33.24 | 61,586 | — | — |
| 2002-01-14 | $20.41 | $33.07 | 58,692 | — | — |
| 2002-01-11 | $20.75 | $33.62 | 25,120 | — | — |
| 2002-01-10 | $20.65 | $33.45 | 44,916 | — | — |
| 2002-01-09 | $20.59 | $33.35 | 48,504 | — | — |
| 2002-01-08 | $20.94 | $33.92 | 57,418 | — | — |
| 2002-01-07 | $20.93 | $33.91 | 56,724 | — | — |
| 2002-01-04 | $21.08 | $34.15 | 69,573 | — | — |
| 2002-01-03 | $21.09 | $34.18 | 115,763 | — | — |
| 2002-01-02 | $21.08 | $34.15 | 122,592 | — | — |