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
- 1982-10-06 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 | $25.25 | $28.40 | 500 | — | — |
| 2002-12-30 | $25.35 | $28.51 | 1,500 | — | — |
| 2002-12-27 | $25.60 | $28.79 | 2,400 | — | — |
| 2002-12-26 | $25.65 | $28.85 | 0 | — | — |
| 2002-12-24 | $25.65 | $28.85 | 700 | — | — |
| 2002-12-23 | $25.54 | $28.72 | 3,200 | — | — |
| 2002-12-20 | $25.55 | $28.74 | 4,800 | — | — |
| 2002-12-19 | $25.45 | $28.62 | 14,000 | — | — |
| 2002-12-18 | $26.20 | $29.47 | 1,400 | — | — |
| 2002-12-17 | $26.35 | $29.64 | 700 | — | — |
| 2002-12-16 | $26.17 | $29.43 | 5,000 | — | — |
| 2002-12-13 | $26.22 | $29.49 | 5,400 | — | — |
| 2002-12-12 | $26.62 | $29.94 | 20,900 | — | — |
| 2002-12-11 | $26.21 | $29.48 | 106,500 | — | — |
| 2002-12-10 | $26.20 | $29.47 | 30,100 | — | — |
| 2002-12-09 | $23.00 | $25.87 | 15,400 | — | — |
| 2002-12-06 | $23.20 | $26.09 | 100 | — | — |
| 2002-12-05 | $23.20 | $26.09 | 1,000 | — | — |
| 2002-12-04 | $23.30 | $26.21 | 7,100 | — | — |
| 2002-12-03 | $23.54 | $26.48 | 1,000 | — | — |
| 2002-12-02 | $23.34 | $26.25 | 5,800 | — | — |
| 2002-11-29 | $23.51 | $26.44 | 1,000 | — | — |
| 2002-11-27 | $23.75 | $26.71 | 11,500 | — | — |
| 2002-11-26 | $23.65 | $26.60 | 5,400 | — | — |
| 2002-11-25 | $23.20 | $26.09 | 1,900 | — | — |
| 2002-11-22 | $23.05 | $25.92 | 5,700 | — | — |
| 2002-11-21 | $22.60 | $25.42 | 4,800 | — | — |
| 2002-11-20 | $22.15 | $24.91 | 4,600 | — | — |
| 2002-11-19 | $22.00 | $24.74 | 4,400 | — | — |
| 2002-11-18 | $21.50 | $24.18 | 1,000 | — | — |
| 2002-11-15 | $21.50 | $24.18 | 800 | — | — |
| 2002-11-14 | $21.65 | $24.35 | 1,700 | — | — |
| 2002-11-13 | $21.50 | $24.18 | 2,300 | — | — |
| 2002-11-12 | $21.35 | $24.01 | 1,000 | — | — |
| 2002-11-11 | $21.65 | $24.35 | 1,400 | — | — |
| 2002-11-08 | $22.00 | $24.74 | 6,300 | — | — |
| 2002-11-07 | $22.05 | $24.80 | 5,800 | — | — |
| 2002-11-06 | $21.50 | $24.18 | 7,800 | — | — |
| 2002-11-05 | $21.40 | $23.97 | 600 | — | — |
| 2002-11-04 | $21.50 | $24.08 | 1,600 | — | — |
| 2002-11-01 | $21.40 | $23.97 | 800 | — | — |
| 2002-10-31 | $21.30 | $23.85 | 2,000 | — | — |
| 2002-10-30 | $21.01 | $23.53 | 5,800 | — | — |
| 2002-10-29 | $21.60 | $24.19 | 3,600 | — | — |
| 2002-10-28 | $21.50 | $24.08 | 7,000 | — | — |
| 2002-10-25 | $20.34 | $22.78 | 600 | — | — |
| 2002-10-24 | $20.35 | $22.79 | 800 | — | — |
| 2002-10-23 | $20.20 | $22.62 | 4,100 | — | — |
| 2002-10-22 | $20.10 | $22.51 | 6,100 | — | — |
| 2002-10-21 | $20.08 | $22.49 | 8,900 | — | — |
| 2002-10-18 | $20.51 | $22.97 | 3,000 | — | — |
| 2002-10-17 | $20.90 | $23.41 | 11,600 | — | — |
| 2002-10-16 | $20.81 | $23.31 | 200 | — | — |
| 2002-10-15 | $20.87 | $23.37 | 11,000 | — | — |
| 2002-10-14 | $20.10 | $22.51 | 4,700 | — | — |
| 2002-10-11 | $19.90 | $22.29 | 4,700 | — | — |
| 2002-10-10 | $19.80 | $22.18 | 30,600 | — | — |
| 2002-10-09 | $20.00 | $22.40 | 3,500 | — | — |
| 2002-10-08 | $20.25 | $22.68 | 9,400 | — | — |
| 2002-10-07 | $21.00 | $23.52 | 42,600 | — | — |
| 2002-10-04 | $21.30 | $23.85 | 0 | — | — |
| 2002-10-03 | $21.30 | $23.85 | 1,400 | — | — |
| 2002-10-02 | $21.40 | $23.97 | 1,400 | — | — |
| 2002-10-01 | $21.42 | $23.99 | 2,200 | — | — |
| 2002-09-30 | $21.25 | $23.80 | 5,300 | — | — |
| 2002-09-27 | $21.25 | $23.80 | 2,800 | — | — |
| 2002-09-26 | $21.27 | $23.82 | 6,800 | — | — |
| 2002-09-25 | $21.00 | $23.52 | 7,700 | — | — |
| 2002-09-24 | $21.00 | $23.52 | 15,300 | — | — |
| 2002-09-23 | $21.00 | $23.52 | 31,400 | — | — |
| 2002-09-20 | $21.50 | $24.08 | 7,300 | — | — |
| 2002-09-19 | $21.50 | $24.08 | 2,400 | — | — |
| 2002-09-18 | $21.75 | $24.36 | 2,000 | — | — |
| 2002-09-17 | $21.95 | $24.58 | 3,900 | — | — |
| 2002-09-16 | $21.95 | $24.58 | 800 | — | — |
| 2002-09-13 | $21.90 | $24.53 | 500 | — | — |
| 2002-09-12 | $22.00 | $24.64 | 5,600 | — | — |
| 2002-09-11 | $21.90 | $24.53 | 3,600 | — | — |
| 2002-09-10 | $21.85 | $24.47 | 5,900 | — | — |
| 2002-09-09 | $21.88 | $24.50 | 6,300 | — | — |
| 2002-09-06 | $21.90 | $24.53 | 11,100 | — | — |
| 2002-09-05 | $21.75 | $24.36 | 2,500 | — | — |
| 2002-09-04 | $21.66 | $24.26 | 1,800 | — | — |
| 2002-09-03 | $21.70 | $24.30 | 1,300 | — | — |
| 2002-08-30 | $21.98 | $24.62 | 9,700 | — | — |
| 2002-08-29 | $21.77 | $24.38 | 2,800 | — | — |
| 2002-08-28 | $21.70 | $24.30 | 600 | — | — |
| 2002-08-27 | $21.80 | $24.41 | 0 | — | — |
| 2002-08-26 | $21.80 | $24.41 | 6,000 | — | — |
| 2002-08-23 | $22.08 | $24.73 | 2,000 | — | — |
| 2002-08-22 | $22.17 | $24.83 | 15,500 | — | — |
| 2002-08-21 | $21.35 | $23.91 | 5,400 | — | — |
| 2002-08-20 | $21.25 | $23.80 | 300 | — | — |
| 2002-08-19 | $21.16 | $23.70 | 4,400 | — | — |
| 2002-08-16 | $21.30 | $23.85 | 6,200 | — | — |
| 2002-08-15 | $21.45 | $24.02 | 6,400 | — | — |
| 2002-08-14 | $21.30 | $23.85 | 17,500 | — | — |
| 2002-08-13 | $21.80 | $24.41 | 12,600 | — | — |
| 2002-08-12 | $21.60 | $24.19 | 1,000 | — | — |
| 2002-08-09 | $21.64 | $24.24 | 7,700 | — | — |
| 2002-08-08 | $21.25 | $23.80 | 8,600 | — | — |
| 2002-08-07 | $20.70 | $23.18 | 500 | — | — |
| 2002-08-06 | $20.80 | $23.29 | 1,000 | — | — |
| 2002-08-05 | $20.90 | $23.41 | 200 | — | — |
| 2002-08-02 | $20.98 | $23.50 | 1,900 | — | — |
| 2002-08-01 | $21.05 | $23.57 | 1,200 | — | — |
| 2002-07-31 | $21.18 | $23.72 | 0 | — | — |
| 2002-07-30 | $21.27 | $23.72 | 5,500 | — | — |
| 2002-07-29 | $21.00 | $23.42 | 1,200 | — | — |
| 2002-07-26 | $20.90 | $23.31 | 700 | — | — |
| 2002-07-25 | $20.75 | $23.14 | 6,200 | — | — |
| 2002-07-24 | $20.25 | $22.58 | 14,600 | — | — |
| 2002-07-23 | $20.25 | $22.58 | 20,000 | — | — |
| 2002-07-22 | $20.74 | $23.13 | 10,400 | — | — |
| 2002-07-19 | $20.99 | $23.41 | 15,800 | — | — |
| 2002-07-18 | $21.03 | $23.45 | 400 | — | — |
| 2002-07-17 | $21.01 | $23.43 | 1,700 | — | — |
| 2002-07-16 | $20.76 | $23.15 | 11,000 | — | — |
| 2002-07-15 | $21.76 | $24.27 | 1,400 | — | — |
| 2002-07-12 | $22.00 | $24.53 | 3,500 | — | — |
| 2002-07-11 | $22.11 | $24.66 | 3,300 | — | — |
| 2002-07-10 | $22.30 | $24.87 | 500 | — | — |
| 2002-07-09 | $22.40 | $24.98 | 2,400 | — | — |
| 2002-07-08 | $22.55 | $25.15 | 9,700 | — | — |
| 2002-07-05 | $22.05 | $24.59 | 500 | — | — |
| 2002-07-03 | $22.15 | $24.70 | 8,400 | — | — |
| 2002-07-02 | $22.25 | $24.81 | 7,000 | — | — |
| 2002-07-01 | $22.00 | $24.53 | 1,100 | — | — |
| 2002-06-28 | $22.00 | $24.53 | 5,600 | — | — |
| 2002-06-27 | $21.90 | $24.42 | 29,600 | — | — |
| 2002-06-26 | $21.79 | $24.30 | 14,600 | — | — |
| 2002-06-25 | $22.00 | $24.53 | 6,000 | — | — |
| 2002-06-24 | $21.75 | $24.26 | 10,400 | — | — |
| 2002-06-21 | $21.68 | $24.18 | 17,700 | — | — |
| 2002-06-20 | $22.10 | $24.65 | 30,300 | — | — |
| 2002-06-19 | $21.95 | $24.48 | 44,600 | — | — |
| 2002-06-18 | $22.00 | $24.53 | 42,300 | — | — |
| 2002-06-17 | $21.90 | $24.42 | 16,900 | — | — |
| 2002-06-14 | $22.30 | $24.87 | 20,200 | — | — |
| 2002-06-13 | $23.00 | $25.65 | 2,000 | — | — |
| 2002-06-12 | $23.58 | $26.30 | 900 | — | — |
| 2002-06-11 | $23.90 | $26.65 | 800 | — | — |
| 2002-06-10 | $24.01 | $26.78 | 1,500 | — | — |
| 2002-06-07 | $23.85 | $26.60 | 700 | — | — |
| 2002-06-06 | $24.10 | $26.88 | 700 | — | — |
| 2002-06-05 | $24.15 | $26.93 | 2,400 | — | — |
| 2002-06-04 | $23.83 | $26.58 | 3,000 | — | — |
| 2002-06-03 | $24.00 | $26.77 | 800 | — | — |
| 2002-05-31 | $24.00 | $26.77 | 200 | — | — |
| 2002-05-30 | $24.00 | $26.77 | 5,000 | — | — |
| 2002-05-29 | $23.95 | $26.71 | 500 | — | — |
| 2002-05-28 | $23.93 | $26.69 | 500 | — | — |
| 2002-05-24 | $24.00 | $26.77 | 5,100 | — | — |
| 2002-05-23 | $24.00 | $26.77 | 2,200 | — | — |
| 2002-05-22 | $23.95 | $26.71 | 3,900 | — | — |
| 2002-05-21 | $23.86 | $26.61 | 18,700 | — | — |
| 2002-05-20 | $23.75 | $26.49 | 500 | — | — |
| 2002-05-17 | $23.83 | $26.58 | 400 | — | — |
| 2002-05-16 | $23.90 | $26.65 | 2,600 | — | — |
| 2002-05-15 | $23.88 | $26.63 | 1,900 | — | — |
| 2002-05-14 | $23.77 | $26.51 | 4,400 | — | — |
| 2002-05-13 | $23.95 | $26.71 | 15,000 | — | — |
| 2002-05-10 | $23.70 | $26.43 | 3,400 | — | — |
| 2002-05-09 | $23.70 | $26.43 | 5,400 | — | — |
| 2002-05-08 | $23.75 | $26.49 | 200 | — | — |
| 2002-05-07 | $23.75 | $26.49 | 0 | — | — |
| 2002-05-06 | $23.75 | $26.49 | 13,500 | — | — |
| 2002-05-03 | $23.80 | $26.54 | 2,500 | — | — |
| 2002-05-02 | $23.80 | $26.54 | 100 | — | — |
| 2002-05-01 | $23.71 | $26.44 | 0 | — | — |
| 2002-04-30 | $23.80 | $26.44 | 8,000 | — | — |
| 2002-04-29 | $23.75 | $26.39 | 500 | — | — |
| 2002-04-26 | $23.85 | $26.50 | 1,500 | — | — |
| 2002-04-25 | $23.31 | $25.90 | 23,700 | — | — |
| 2002-04-24 | $23.78 | $26.42 | 7,300 | — | — |
| 2002-04-23 | $24.60 | $27.33 | 700 | — | — |
| 2002-04-22 | $24.80 | $27.55 | 600 | — | — |
| 2002-04-19 | $25.00 | $27.77 | 1,200 | — | — |
| 2002-04-18 | $25.30 | $28.11 | 2,600 | — | — |
| 2002-04-17 | $25.55 | $28.39 | 5,000 | — | — |
| 2002-04-16 | $25.20 | $28.00 | 4,400 | — | — |
| 2002-04-15 | $24.80 | $27.55 | 29,100 | — | — |
| 2002-04-12 | $25.20 | $28.00 | 9,200 | — | — |
| 2002-04-11 | $25.05 | $27.83 | 7,800 | — | — |
| 2002-04-10 | $25.00 | $27.77 | 1,800 | — | — |
| 2002-04-09 | $24.90 | $27.66 | 6,500 | — | — |
| 2002-04-08 | $25.05 | $27.83 | 2,500 | — | — |
| 2002-04-05 | $24.90 | $27.66 | 9,200 | — | — |
| 2002-04-04 | $24.85 | $27.61 | 1,400 | — | — |
| 2002-04-03 | $25.00 | $27.77 | 0 | — | — |
| 2002-04-02 | $25.00 | $27.77 | 30,100 | — | — |
| 2002-04-01 | $24.85 | $27.61 | 200 | — | — |
| 2002-03-28 | $24.99 | $27.76 | 12,000 | — | — |
| 2002-03-27 | $24.95 | $27.72 | 10,300 | — | — |
| 2002-03-26 | $25.00 | $27.77 | 14,400 | — | — |
| 2002-03-25 | $25.25 | $28.05 | 1,500 | — | — |
| 2002-03-22 | $25.44 | $28.26 | 500 | — | — |
| 2002-03-21 | $25.40 | $28.22 | 2,200 | — | — |
| 2002-03-20 | $25.40 | $28.22 | 200 | — | — |
| 2002-03-19 | $25.43 | $28.25 | 200 | — | — |
| 2002-03-18 | $25.40 | $28.22 | 8,800 | — | — |
| 2002-03-15 | $25.30 | $28.11 | 2,200 | — | — |
| 2002-03-14 | $25.30 | $28.11 | 100 | — | — |
| 2002-03-13 | $25.25 | $28.05 | 1,500 | — | — |
| 2002-03-12 | $25.45 | $28.27 | 3,000 | — | — |
| 2002-03-11 | $25.50 | $28.33 | 0 | — | — |
| 2002-03-08 | $25.50 | $28.33 | 200 | — | — |
| 2002-03-07 | $25.50 | $28.33 | 1,300 | — | — |
| 2002-03-06 | $25.55 | $28.39 | 5,600 | — | — |
| 2002-03-05 | $25.50 | $28.33 | 0 | — | — |
| 2002-03-04 | $25.50 | $28.33 | 0 | — | — |
| 2002-03-01 | $25.50 | $28.33 | 2,800 | — | — |
| 2002-02-28 | $25.60 | $28.44 | 3,500 | — | — |
| 2002-02-27 | $26.00 | $28.89 | 3,500 | — | — |
| 2002-02-26 | $25.95 | $28.83 | 4,400 | — | — |
| 2002-02-25 | $26.50 | $29.44 | 0 | — | — |
| 2002-02-22 | $26.50 | $29.44 | 2,200 | — | — |
| 2002-02-21 | $26.95 | $29.94 | 100 | — | — |
| 2002-02-20 | $27.01 | $30.01 | 500 | — | — |
| 2002-02-19 | $27.01 | $30.01 | 2,600 | — | — |
| 2002-02-15 | $26.85 | $29.83 | 600 | — | — |
| 2002-02-14 | $27.00 | $30.00 | 700 | — | — |
| 2002-02-13 | $27.00 | $30.00 | 2,100 | — | — |
| 2002-02-12 | $27.00 | $30.00 | 14,100 | — | — |
| 2002-02-11 | $26.25 | $29.16 | 1,500 | — | — |
| 2002-02-08 | $26.60 | $29.55 | 0 | — | — |
| 2002-02-07 | $26.60 | $29.55 | 1,000 | — | — |
| 2002-02-06 | $26.79 | $29.76 | 4,300 | — | — |
| 2002-02-05 | $26.69 | $29.55 | 2,800 | — | — |
| 2002-02-04 | $27.10 | $30.01 | 2,400 | — | — |
| 2002-02-01 | $27.70 | $30.67 | 2,000 | — | — |
| 2002-01-31 | $27.65 | $30.62 | 2,500 | — | — |
| 2002-01-30 | $27.70 | $30.67 | 9,800 | — | — |
| 2002-01-29 | $27.30 | $30.23 | 1,600 | — | — |
| 2002-01-28 | $27.60 | $30.56 | 1,100 | — | — |
| 2002-01-25 | $27.50 | $30.45 | 5,400 | — | — |
| 2002-01-24 | $27.50 | $30.45 | 2,000 | — | — |
| 2002-01-23 | $27.55 | $30.50 | 3,100 | — | — |
| 2002-01-22 | $27.50 | $30.45 | 2,400 | — | — |
| 2002-01-18 | $27.50 | $30.45 | 900 | — | — |
| 2002-01-17 | $27.75 | $30.73 | 6,400 | — | — |
| 2002-01-16 | $28.15 | $31.17 | 3,700 | — | — |
| 2002-01-15 | $28.85 | $31.94 | 10,600 | — | — |
| 2002-01-14 | $28.75 | $31.83 | 6,500 | — | — |
| 2002-01-11 | $28.75 | $31.83 | 7,700 | — | — |
| 2002-01-10 | $28.65 | $31.72 | 8,600 | — | — |
| 2002-01-09 | $28.70 | $31.78 | 3,100 | — | — |
| 2002-01-08 | $28.60 | $31.67 | 6,900 | — | — |
| 2002-01-07 | $28.10 | $31.11 | 6,800 | — | — |
| 2002-01-04 | $28.35 | $31.39 | 3,300 | — | — |
| 2002-01-03 | $27.64 | $30.60 | 4,800 | — | — |
| 2002-01-02 | $28.05 | $31.06 | 1,000 | — | — |