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
- 1988-07-14 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 | $21.67 | $23.97 | 300 | — | — |
| 2002-12-30 | $21.99 | $24.33 | 5,250 | — | — |
| 2002-12-27 | $21.34 | $23.61 | 1,650 | — | — |
| 2002-12-26 | $22.00 | $24.34 | 0 | — | — |
| 2002-12-24 | $22.00 | $24.34 | 750 | — | — |
| 2002-12-23 | $22.00 | $24.34 | 35,700 | — | — |
| 2002-12-20 | $21.65 | $23.95 | 8,550 | — | — |
| 2002-12-19 | $22.00 | $24.34 | 11,100 | — | — |
| 2002-12-18 | $20.59 | $22.77 | 35,550 | — | — |
| 2002-12-17 | $21.93 | $24.26 | 5,550 | — | — |
| 2002-12-16 | $22.20 | $24.56 | 2,400 | — | — |
| 2002-12-13 | $22.81 | $25.24 | 1,500 | — | — |
| 2002-12-12 | $23.15 | $25.61 | 0 | — | — |
| 2002-12-11 | $23.15 | $25.61 | 2,250 | — | — |
| 2002-12-10 | $23.33 | $25.81 | 750 | — | — |
| 2002-12-09 | $23.00 | $25.44 | 3,300 | — | — |
| 2002-12-06 | $23.65 | $26.16 | 2,100 | — | — |
| 2002-12-05 | $23.42 | $25.91 | 12,450 | — | — |
| 2002-12-04 | $25.15 | $27.83 | 12,450 | — | — |
| 2002-12-03 | $28.23 | $31.23 | 0 | — | — |
| 2002-12-02 | $28.23 | $31.23 | 3,000 | — | — |
| 2002-11-29 | $27.60 | $30.53 | 1,500 | — | — |
| 2002-11-27 | $26.35 | $29.15 | 300 | — | — |
| 2002-11-26 | $25.47 | $28.17 | 300 | — | — |
| 2002-11-25 | $25.78 | $28.52 | 0 | — | — |
| 2002-11-22 | $25.78 | $28.52 | 150 | — | — |
| 2002-11-21 | $24.50 | $27.10 | 0 | — | — |
| 2002-11-20 | $24.50 | $27.10 | 2,550 | — | — |
| 2002-11-19 | $25.49 | $28.19 | 1,350 | — | — |
| 2002-11-18 | $27.16 | $30.05 | 2,550 | — | — |
| 2002-11-15 | $26.00 | $28.76 | 0 | — | — |
| 2002-11-14 | $26.00 | $28.76 | 0 | — | — |
| 2002-11-13 | $26.00 | $28.76 | 300 | — | — |
| 2002-11-12 | $26.33 | $29.13 | 750 | — | — |
| 2002-11-11 | $26.87 | $29.72 | 0 | — | — |
| 2002-11-08 | $26.87 | $29.72 | 0 | — | — |
| 2002-11-07 | $26.87 | $29.72 | 0 | — | — |
| 2002-11-06 | $26.87 | $29.72 | 8,250 | — | — |
| 2002-11-05 | $26.59 | $29.42 | 600 | — | — |
| 2002-11-04 | $27.97 | $30.94 | 8,400 | — | — |
| 2002-11-01 | $27.53 | $30.46 | 5,400 | — | — |
| 2002-10-31 | $27.90 | $30.86 | 1,050 | — | — |
| 2002-10-30 | $27.41 | $30.33 | 1,800 | — | — |
| 2002-10-29 | $28.54 | $31.57 | 300 | — | — |
| 2002-10-28 | $29.33 | $32.44 | 2,850 | — | — |
| 2002-10-25 | $29.03 | $32.12 | 3,600 | — | — |
| 2002-10-24 | $27.93 | $30.90 | 0 | — | — |
| 2002-10-23 | $27.93 | $30.90 | 28,950 | — | — |
| 2002-10-22 | $26.00 | $28.76 | 0 | — | — |
| 2002-10-21 | $26.00 | $28.76 | 0 | — | — |
| 2002-10-18 | $26.00 | $28.76 | 0 | — | — |
| 2002-10-17 | $26.00 | $28.76 | 0 | — | — |
| 2002-10-16 | $26.00 | $28.76 | 1,200 | — | — |
| 2002-10-15 | $25.33 | $28.02 | 7,200 | — | — |
| 2002-10-14 | $25.03 | $27.69 | 6,150 | — | — |
| 2002-10-11 | $24.67 | $27.29 | 450 | — | — |
| 2002-10-10 | $24.53 | $27.14 | 0 | — | — |
| 2002-10-09 | $24.53 | $27.14 | 0 | — | — |
| 2002-10-08 | $24.64 | $27.14 | 600 | — | — |
| 2002-10-07 | $24.03 | $26.47 | 1,950 | — | — |
| 2002-10-04 | $24.17 | $26.62 | 750 | — | — |
| 2002-10-03 | $25.03 | $27.57 | 0 | — | — |
| 2002-10-02 | $25.03 | $27.57 | 6,150 | — | — |
| 2002-10-01 | $26.37 | $29.05 | 900 | — | — |
| 2002-09-30 | $26.45 | $29.14 | 150 | — | — |
| 2002-09-27 | $26.90 | $29.63 | 0 | — | — |
| 2002-09-26 | $26.90 | $29.63 | 600 | — | — |
| 2002-09-25 | $25.19 | $27.75 | 0 | — | — |
| 2002-09-24 | $25.19 | $27.75 | 1,350 | — | — |
| 2002-09-23 | $26.60 | $29.30 | 0 | — | — |
| 2002-09-20 | $26.60 | $29.30 | 1,500 | — | — |
| 2002-09-19 | $26.73 | $29.44 | 3,600 | — | — |
| 2002-09-18 | $27.77 | $30.58 | 6,600 | — | — |
| 2002-09-17 | $27.93 | $30.77 | 600 | — | — |
| 2002-09-16 | $28.04 | $30.88 | 900 | — | — |
| 2002-09-13 | $28.03 | $30.87 | 900 | — | — |
| 2002-09-12 | $28.03 | $30.88 | 1,350 | — | — |
| 2002-09-11 | $28.83 | $31.76 | 450 | — | — |
| 2002-09-10 | $28.85 | $31.77 | 4,350 | — | — |
| 2002-09-09 | $28.00 | $30.84 | 0 | — | — |
| 2002-09-06 | $28.00 | $30.84 | 600 | — | — |
| 2002-09-05 | $26.40 | $29.08 | 0 | — | — |
| 2002-09-04 | $26.40 | $29.08 | 900 | — | — |
| 2002-09-03 | $27.59 | $30.38 | 300 | — | — |
| 2002-08-30 | $27.67 | $30.47 | 2,850 | — | — |
| 2002-08-29 | $26.33 | $29.00 | 150 | — | — |
| 2002-08-28 | $27.60 | $30.40 | 3,750 | — | — |
| 2002-08-27 | $27.95 | $30.79 | 150 | — | — |
| 2002-08-26 | $27.79 | $30.61 | 1,500 | — | — |
| 2002-08-23 | $26.65 | $29.35 | 6,600 | — | — |
| 2002-08-22 | $27.99 | $30.83 | 150 | — | — |
| 2002-08-21 | $26.77 | $29.48 | 1,350 | — | — |
| 2002-08-20 | $26.17 | $28.83 | 150 | — | — |
| 2002-08-19 | $27.67 | $30.47 | 1,800 | — | — |
| 2002-08-16 | $27.00 | $29.74 | 3,600 | — | — |
| 2002-08-15 | $25.40 | $27.98 | 2,100 | — | — |
| 2002-08-14 | $25.87 | $28.49 | 1,650 | — | — |
| 2002-08-13 | $24.67 | $27.17 | 150 | — | — |
| 2002-08-12 | $26.48 | $29.17 | 150 | — | — |
| 2002-08-09 | $24.81 | $27.32 | 3,150 | — | — |
| 2002-08-08 | $27.33 | $30.11 | 15,600 | — | — |
| 2002-08-07 | $24.00 | $26.43 | 4,950 | — | — |
| 2002-08-06 | $23.33 | $25.70 | 6,900 | — | — |
| 2002-08-05 | $24.17 | $26.62 | 0 | — | — |
| 2002-08-02 | $24.17 | $26.62 | 0 | — | — |
| 2002-08-01 | $24.17 | $26.62 | 2,550 | — | — |
| 2002-07-31 | $25.00 | $27.54 | 3,750 | — | — |
| 2002-07-30 | $25.99 | $28.62 | 150 | — | — |
| 2002-07-29 | $24.71 | $27.21 | 3,450 | — | — |
| 2002-07-26 | $24.27 | $26.73 | 0 | — | — |
| 2002-07-25 | $24.27 | $26.73 | 900 | — | — |
| 2002-07-24 | $23.83 | $26.24 | 12,600 | — | — |
| 2002-07-23 | $24.67 | $27.17 | 600 | — | — |
| 2002-07-22 | $25.85 | $28.47 | 1,350 | — | — |
| 2002-07-19 | $25.93 | $28.56 | 6,000 | — | — |
| 2002-07-18 | $26.00 | $28.64 | 150 | — | — |
| 2002-07-17 | $25.73 | $28.34 | 150 | — | — |
| 2002-07-16 | $25.93 | $28.56 | 450 | — | — |
| 2002-07-15 | $27.13 | $29.89 | 600 | — | — |
| 2002-07-12 | $27.00 | $29.74 | 24,900 | — | — |
| 2002-07-11 | $29.99 | $33.04 | 37,350 | — | — |
| 2002-07-10 | $28.34 | $31.21 | 150 | — | — |
| 2002-07-09 | $30.10 | $33.15 | 8,250 | — | — |
| 2002-07-08 | $30.66 | $33.77 | 450 | — | — |
| 2002-07-05 | $29.69 | $32.70 | 2,700 | — | — |
| 2002-07-03 | $29.13 | $32.08 | 2,550 | — | — |
| 2002-07-02 | $28.61 | $31.52 | 1,800 | — | — |
| 2002-07-01 | $30.00 | $33.04 | 900 | — | — |
| 2002-06-28 | $29.45 | $32.43 | 6,600 | — | — |
| 2002-06-27 | $30.60 | $33.70 | 150 | — | — |
| 2002-06-26 | $30.80 | $33.92 | 150 | — | — |
| 2002-06-25 | $33.33 | $36.71 | 0 | — | — |
| 2002-06-24 | $33.33 | $36.71 | 0 | — | — |
| 2002-06-21 | $33.33 | $36.71 | 2,850 | — | — |
| 2002-06-20 | $31.20 | $34.36 | 1,800 | — | — |
| 2002-06-19 | $31.10 | $34.25 | 3,000 | — | — |
| 2002-06-18 | $33.00 | $36.35 | 0 | — | — |
| 2002-06-17 | $33.00 | $36.35 | 750 | — | — |
| 2002-06-14 | $32.99 | $36.34 | 900 | — | — |
| 2002-06-13 | $32.00 | $35.25 | 20,250 | — | — |
| 2002-06-12 | $34.33 | $37.82 | 3,300 | — | — |
| 2002-06-11 | $34.35 | $37.84 | 1,500 | — | — |
| 2002-06-10 | $33.98 | $37.43 | 1,500 | — | — |
| 2002-06-07 | $33.57 | $36.97 | 19,050 | — | — |
| 2002-06-06 | $34.83 | $38.37 | 150 | — | — |
| 2002-06-05 | $34.00 | $37.45 | 1,050 | — | — |
| 2002-06-04 | $35.69 | $38.79 | 150 | — | — |
| 2002-06-03 | $35.33 | $38.40 | 0 | — | — |
| 2002-05-31 | $35.33 | $38.40 | 1,800 | — | — |
| 2002-05-30 | $34.49 | $37.48 | 1,950 | — | — |
| 2002-05-29 | $33.43 | $36.33 | 9,150 | — | — |
| 2002-05-28 | $35.70 | $38.79 | 600 | — | — |
| 2002-05-24 | $36.33 | $39.48 | 0 | — | — |
| 2002-05-23 | $36.33 | $39.48 | 300 | — | — |
| 2002-05-22 | $36.20 | $39.34 | 7,500 | — | — |
| 2002-05-21 | $35.99 | $39.11 | 1,350 | — | — |
| 2002-05-20 | $35.87 | $38.98 | 9,900 | — | — |
| 2002-05-17 | $36.50 | $39.66 | 9,150 | — | — |
| 2002-05-16 | $36.51 | $39.67 | 9,000 | — | — |
| 2002-05-15 | $35.87 | $38.97 | 14,700 | — | — |
| 2002-05-14 | $35.17 | $38.21 | 14,100 | — | — |
| 2002-05-13 | $35.67 | $38.76 | 4,800 | — | — |
| 2002-05-10 | $36.21 | $39.35 | 1,350 | — | — |
| 2002-05-09 | $36.00 | $39.12 | 3,000 | — | — |
| 2002-05-08 | $34.67 | $37.67 | 150 | — | — |
| 2002-05-07 | $34.63 | $37.63 | 0 | — | — |
| 2002-05-06 | $34.63 | $37.63 | 150 | — | — |
| 2002-05-03 | $35.00 | $38.03 | 1,500 | — | — |
| 2002-05-02 | $33.77 | $36.69 | 150 | — | — |
| 2002-05-01 | $34.03 | $36.98 | 11,700 | — | — |
| 2002-04-30 | $33.80 | $36.73 | 6,300 | — | — |
| 2002-04-29 | $34.11 | $37.06 | 6,300 | — | — |
| 2002-04-26 | $34.68 | $37.69 | 750 | — | — |
| 2002-04-25 | $35.43 | $38.50 | 600 | — | — |
| 2002-04-24 | $36.51 | $39.67 | 150 | — | — |
| 2002-04-23 | $37.77 | $41.04 | 0 | — | — |
| 2002-04-22 | $37.77 | $41.04 | 3,900 | — | — |
| 2002-04-19 | $38.22 | $41.53 | 8,250 | — | — |
| 2002-04-18 | $36.42 | $39.58 | 2,700 | — | — |
| 2002-04-17 | $36.37 | $39.53 | 11,550 | — | — |
| 2002-04-16 | $36.09 | $39.22 | 1,200 | — | — |
| 2002-04-15 | $35.03 | $38.06 | 150 | — | — |
| 2002-04-12 | $35.12 | $38.16 | 450 | — | — |
| 2002-04-11 | $35.33 | $38.40 | 3,300 | — | — |
| 2002-04-10 | $36.47 | $39.63 | 23,850 | — | — |
| 2002-04-09 | $33.71 | $36.63 | 10,950 | — | — |
| 2002-04-08 | $33.09 | $35.95 | 3,150 | — | — |
| 2002-04-05 | $33.37 | $36.26 | 450 | — | — |
| 2002-04-04 | $33.33 | $36.22 | 150 | — | — |
| 2002-04-03 | $33.30 | $36.19 | 6,150 | — | — |
| 2002-04-02 | $33.00 | $35.86 | 4,650 | — | — |
| 2002-04-01 | $33.67 | $36.58 | 750 | — | — |
| 2002-03-28 | $33.93 | $36.87 | 3,900 | — | — |
| 2002-03-27 | $32.13 | $34.92 | 0 | — | — |
| 2002-03-26 | $32.13 | $34.92 | 300 | — | — |
| 2002-03-25 | $32.00 | $34.77 | 8,100 | — | — |
| 2002-03-22 | $32.97 | $35.83 | 2,250 | — | — |
| 2002-03-21 | $32.75 | $35.59 | 6,300 | — | — |
| 2002-03-20 | $32.01 | $34.78 | 150 | — | — |
| 2002-03-19 | $31.85 | $34.61 | 0 | — | — |
| 2002-03-18 | $31.85 | $34.61 | 0 | — | — |
| 2002-03-15 | $31.85 | $34.61 | 0 | — | — |
| 2002-03-14 | $31.85 | $34.61 | 600 | — | — |
| 2002-03-13 | $31.46 | $34.19 | 1,200 | — | — |
| 2002-03-12 | $30.94 | $33.62 | 1,650 | — | — |
| 2002-03-11 | $31.21 | $33.92 | 1,950 | — | — |
| 2002-03-08 | $31.33 | $34.05 | 300 | — | — |
| 2002-03-07 | $31.74 | $34.49 | 600 | — | — |
| 2002-03-06 | $32.01 | $34.78 | 150 | — | — |
| 2002-03-05 | $31.93 | $34.70 | 150 | — | — |
| 2002-03-04 | $32.40 | $35.21 | 20,700 | — | — |
| 2002-03-01 | $30.80 | $33.47 | 60,150 | — | — |
| 2002-02-28 | $30.00 | $32.60 | 0 | — | — |
| 2002-02-27 | $30.00 | $32.60 | 40,050 | — | — |
| 2002-02-26 | $30.39 | $33.02 | 450 | — | — |
| 2002-02-25 | $30.07 | $32.67 | 28,500 | — | — |
| 2002-02-22 | $30.00 | $32.60 | 11,700 | — | — |
| 2002-02-21 | $29.11 | $31.64 | 21,300 | — | — |
| 2002-02-20 | $28.91 | $31.42 | 450 | — | — |
| 2002-02-19 | $29.17 | $31.69 | 300 | — | — |
| 2002-02-15 | $29.17 | $31.69 | 4,950 | — | — |
| 2002-02-14 | $29.47 | $32.02 | 750 | — | — |
| 2002-02-13 | $29.34 | $31.88 | 150 | — | — |
| 2002-02-12 | $29.00 | $31.51 | 0 | — | — |
| 2002-02-11 | $29.00 | $31.51 | 8,550 | — | — |
| 2002-02-08 | $28.41 | $30.87 | 8,250 | — | — |
| 2002-02-07 | $27.80 | $30.21 | 3,450 | — | — |
| 2002-02-06 | $28.50 | $30.97 | 0 | — | — |
| 2002-02-05 | $28.50 | $30.97 | 0 | — | — |
| 2002-02-04 | $28.50 | $30.97 | 150 | — | — |
| 2002-02-01 | $28.70 | $31.19 | 450 | — | — |
| 2002-01-31 | $29.33 | $31.88 | 1,800 | — | — |
| 2002-01-30 | $28.73 | $31.22 | 0 | — | — |
| 2002-01-29 | $28.73 | $31.22 | 450 | — | — |
| 2002-01-28 | $28.01 | $30.43 | 450 | — | — |
| 2002-01-25 | $27.38 | $29.75 | 150 | — | — |
| 2002-01-24 | $28.00 | $30.43 | 1,350 | — | — |
| 2002-01-23 | $28.51 | $30.98 | 0 | — | — |
| 2002-01-22 | $28.51 | $30.98 | 10,350 | — | — |
| 2002-01-18 | $29.01 | $31.52 | 4,500 | — | — |
| 2002-01-17 | $29.93 | $32.53 | 6,450 | — | — |
| 2002-01-16 | $29.88 | $32.47 | 750 | — | — |
| 2002-01-15 | $29.85 | $32.43 | 1,500 | — | — |
| 2002-01-14 | $31.00 | $33.69 | 1,050 | — | — |
| 2002-01-11 | $31.50 | $34.23 | 18,300 | — | — |
| 2002-01-10 | $31.00 | $33.69 | 38,550 | — | — |
| 2002-01-09 | $28.50 | $30.97 | 1,500 | — | — |
| 2002-01-08 | $28.17 | $30.61 | 1,350 | — | — |
| 2002-01-07 | $29.17 | $31.69 | 1,350 | — | — |
| 2002-01-04 | $28.67 | $31.15 | 1,500 | — | — |
| 2002-01-03 | $28.01 | $30.44 | 4,650 | — | — |
| 2002-01-02 | $28.49 | $30.96 | 7,800 | — | — |