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
- 1988-05-04 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 | $25.02 | $25.02 | 172,600 | — | — |
| 2002-12-30 | $25.00 | $25.00 | 141,700 | — | — |
| 2002-12-27 | $25.15 | $25.15 | 49,600 | — | — |
| 2002-12-26 | $25.50 | $25.50 | 58,100 | — | — |
| 2002-12-24 | $25.27 | $25.27 | 68,900 | — | — |
| 2002-12-23 | $25.45 | $25.45 | 50,900 | — | — |
| 2002-12-20 | $25.75 | $25.75 | 121,600 | — | — |
| 2002-12-19 | $25.20 | $25.20 | 102,700 | — | — |
| 2002-12-18 | $25.50 | $25.50 | 78,200 | — | — |
| 2002-12-17 | $25.66 | $25.66 | 107,700 | — | — |
| 2002-12-16 | $25.84 | $25.84 | 134,500 | — | — |
| 2002-12-13 | $25.75 | $25.75 | 109,500 | — | — |
| 2002-12-12 | $26.30 | $26.30 | 105,400 | — | — |
| 2002-12-11 | $26.95 | $26.95 | 92,700 | — | — |
| 2002-12-10 | $26.59 | $26.59 | 93,400 | — | — |
| 2002-12-09 | $25.80 | $25.80 | 121,900 | — | — |
| 2002-12-06 | $27.43 | $27.43 | 103,400 | — | — |
| 2002-12-05 | $27.60 | $27.60 | 62,200 | — | — |
| 2002-12-04 | $28.40 | $28.40 | 87,800 | — | — |
| 2002-12-03 | $28.71 | $28.71 | 132,700 | — | — |
| 2002-12-02 | $30.00 | $30.00 | 171,500 | — | — |
| 2002-11-29 | $29.50 | $29.50 | 26,000 | — | — |
| 2002-11-27 | $30.20 | $30.20 | 53,900 | — | — |
| 2002-11-26 | $28.90 | $28.90 | 97,600 | — | — |
| 2002-11-25 | $29.66 | $29.66 | 94,800 | — | — |
| 2002-11-22 | $29.30 | $29.30 | 54,800 | — | — |
| 2002-11-21 | $29.00 | $29.00 | 146,700 | — | — |
| 2002-11-20 | $27.90 | $27.90 | 102,900 | — | — |
| 2002-11-19 | $26.52 | $26.52 | 50,700 | — | — |
| 2002-11-18 | $27.30 | $27.30 | 119,000 | — | — |
| 2002-11-15 | $28.15 | $28.15 | 42,300 | — | — |
| 2002-11-14 | $28.02 | $28.02 | 102,800 | — | — |
| 2002-11-13 | $26.95 | $26.95 | 41,000 | — | — |
| 2002-11-12 | $26.82 | $26.82 | 118,100 | — | — |
| 2002-11-11 | $26.23 | $26.23 | 115,600 | — | — |
| 2002-11-08 | $26.92 | $26.92 | 179,000 | — | — |
| 2002-11-07 | $28.26 | $28.26 | 123,800 | — | — |
| 2002-11-06 | $27.35 | $27.35 | 158,800 | — | — |
| 2002-11-05 | $28.48 | $28.48 | 115,400 | — | — |
| 2002-11-04 | $27.87 | $27.87 | 170,500 | — | — |
| 2002-11-01 | $28.48 | $28.48 | 232,200 | — | — |
| 2002-10-31 | $27.60 | $27.60 | 167,500 | — | — |
| 2002-10-30 | $26.71 | $26.71 | 192,800 | — | — |
| 2002-10-29 | $27.65 | $27.65 | 209,100 | — | — |
| 2002-10-28 | $28.45 | $28.45 | 194,200 | — | — |
| 2002-10-25 | $28.50 | $28.50 | 108,400 | — | — |
| 2002-10-24 | $28.58 | $28.58 | 480,700 | — | — |
| 2002-10-23 | $29.03 | $29.03 | 63,200 | — | — |
| 2002-10-22 | $28.95 | $28.95 | 135,900 | — | — |
| 2002-10-21 | $28.85 | $28.85 | 71,300 | — | — |
| 2002-10-18 | $28.98 | $28.98 | 154,500 | — | — |
| 2002-10-17 | $30.49 | $30.49 | 129,800 | — | — |
| 2002-10-16 | $28.63 | $28.63 | 173,400 | — | — |
| 2002-10-15 | $29.35 | $29.35 | 175,300 | — | — |
| 2002-10-14 | $27.19 | $27.19 | 77,100 | — | — |
| 2002-10-11 | $27.74 | $27.74 | 132,600 | — | — |
| 2002-10-10 | $26.50 | $26.50 | 246,800 | — | — |
| 2002-10-09 | $24.35 | $24.35 | 184,800 | — | — |
| 2002-10-08 | $25.45 | $25.45 | 248,500 | — | — |
| 2002-10-07 | $25.50 | $25.50 | 159,600 | — | — |
| 2002-10-04 | $27.25 | $27.25 | 215,900 | — | — |
| 2002-10-03 | $28.25 | $28.25 | 132,200 | — | — |
| 2002-10-02 | $28.37 | $28.37 | 168,300 | — | — |
| 2002-10-01 | $30.24 | $30.24 | 145,900 | — | — |
| 2002-09-30 | $29.58 | $29.58 | 84,300 | — | — |
| 2002-09-27 | $29.50 | $29.50 | 121,500 | — | — |
| 2002-09-26 | $31.19 | $31.19 | 139,000 | — | — |
| 2002-09-25 | $30.45 | $30.45 | 196,800 | — | — |
| 2002-09-24 | $29.25 | $29.25 | 149,800 | — | — |
| 2002-09-23 | $30.72 | $30.72 | 83,400 | — | — |
| 2002-09-20 | $31.56 | $31.56 | 115,100 | — | — |
| 2002-09-19 | $31.50 | $31.50 | 186,900 | — | — |
| 2002-09-18 | $31.95 | $31.95 | 177,700 | — | — |
| 2002-09-17 | $31.20 | $31.20 | 80,200 | — | — |
| 2002-09-16 | $32.11 | $32.11 | 67,000 | — | — |
| 2002-09-13 | $32.39 | $32.39 | 212,900 | — | — |
| 2002-09-12 | $31.88 | $31.88 | 120,100 | — | — |
| 2002-09-11 | $32.05 | $32.05 | 100,600 | — | — |
| 2002-09-10 | $31.30 | $31.30 | 133,200 | — | — |
| 2002-09-09 | $31.45 | $31.45 | 62,900 | — | — |
| 2002-09-06 | $30.65 | $30.65 | 156,600 | — | — |
| 2002-09-05 | $29.26 | $29.26 | 130,400 | — | — |
| 2002-09-04 | $30.10 | $30.10 | 187,500 | — | — |
| 2002-09-03 | $30.21 | $30.21 | 156,400 | — | — |
| 2002-08-30 | $31.45 | $31.45 | 128,400 | — | — |
| 2002-08-29 | $31.80 | $31.80 | 70,300 | — | — |
| 2002-08-28 | $31.12 | $31.12 | 124,500 | — | — |
| 2002-08-27 | $32.90 | $32.90 | 107,000 | — | — |
| 2002-08-26 | $32.59 | $32.59 | 62,700 | — | — |
| 2002-08-23 | $32.05 | $32.05 | 94,800 | — | — |
| 2002-08-22 | $32.35 | $32.35 | 127,000 | — | — |
| 2002-08-21 | $31.20 | $31.20 | 113,700 | — | — |
| 2002-08-20 | $31.10 | $31.10 | 135,400 | — | — |
| 2002-08-19 | $31.66 | $31.66 | 260,900 | — | — |
| 2002-08-16 | $30.44 | $30.44 | 436,900 | — | — |
| 2002-08-15 | $27.20 | $27.20 | 324,200 | — | — |
| 2002-08-14 | $26.20 | $26.20 | 187,500 | — | — |
| 2002-08-13 | $25.57 | $25.57 | 85,700 | — | — |
| 2002-08-12 | $25.41 | $25.41 | 97,300 | — | — |
| 2002-08-09 | $25.28 | $25.28 | 66,100 | — | — |
| 2002-08-08 | $25.14 | $25.14 | 152,000 | — | — |
| 2002-08-07 | $24.70 | $24.70 | 126,600 | — | — |
| 2002-08-06 | $25.27 | $25.27 | 183,900 | — | — |
| 2002-08-05 | $23.20 | $23.20 | 129,900 | — | — |
| 2002-08-02 | $25.25 | $25.25 | 100,800 | — | — |
| 2002-08-01 | $25.33 | $25.33 | 75,700 | — | — |
| 2002-07-31 | $26.10 | $26.10 | 118,100 | — | — |
| 2002-07-30 | $26.00 | $26.00 | 274,100 | — | — |
| 2002-07-29 | $26.50 | $26.50 | 209,600 | — | — |
| 2002-07-26 | $23.50 | $23.50 | 141,900 | — | — |
| 2002-07-25 | $23.75 | $23.75 | 177,700 | — | — |
| 2002-07-24 | $24.24 | $24.24 | 225,400 | — | — |
| 2002-07-23 | $23.50 | $23.50 | 210,100 | — | — |
| 2002-07-22 | $24.90 | $24.90 | 250,300 | — | — |
| 2002-07-19 | $27.30 | $27.30 | 118,700 | — | — |
| 2002-07-18 | $27.45 | $27.45 | 214,900 | — | — |
| 2002-07-17 | $27.45 | $27.45 | 261,400 | — | — |
| 2002-07-16 | $27.39 | $27.39 | 323,900 | — | — |
| 2002-07-15 | $25.30 | $25.30 | 87,200 | — | — |
| 2002-07-12 | $25.45 | $25.45 | 202,000 | — | — |
| 2002-07-11 | $25.25 | $25.25 | 231,900 | — | — |
| 2002-07-10 | $25.20 | $25.20 | 439,700 | — | — |
| 2002-07-09 | $24.61 | $24.61 | 323,500 | — | — |
| 2002-07-08 | $24.14 | $24.14 | 345,400 | — | — |
| 2002-07-05 | $24.00 | $24.00 | 105,000 | — | — |
| 2002-07-03 | $23.80 | $23.80 | 230,200 | — | — |
| 2002-07-02 | $23.91 | $23.91 | 201,600 | — | — |
| 2002-07-01 | $25.00 | $25.00 | 228,000 | — | — |
| 2002-06-28 | $25.45 | $25.45 | 383,900 | — | — |
| 2002-06-27 | $26.00 | $26.00 | 233,600 | — | — |
| 2002-06-26 | $25.50 | $25.50 | 348,300 | — | — |
| 2002-06-25 | $26.30 | $26.30 | 156,800 | — | — |
| 2002-06-24 | $28.55 | $28.55 | 202,400 | — | — |
| 2002-06-21 | $27.89 | $27.89 | 206,500 | — | — |
| 2002-06-20 | $28.50 | $28.50 | 259,300 | — | — |
| 2002-06-19 | $27.56 | $27.56 | 135,400 | — | — |
| 2002-06-18 | $27.81 | $27.81 | 117,000 | — | — |
| 2002-06-17 | $27.58 | $27.58 | 176,600 | — | — |
| 2002-06-14 | $27.09 | $27.09 | 384,000 | — | — |
| 2002-06-13 | $28.08 | $28.08 | 143,400 | — | — |
| 2002-06-12 | $29.40 | $29.40 | 162,400 | — | — |
| 2002-06-11 | $28.57 | $28.57 | 143,100 | — | — |
| 2002-06-10 | $29.49 | $29.49 | 94,800 | — | — |
| 2002-06-07 | $30.24 | $30.24 | 202,800 | — | — |
| 2002-06-06 | $29.35 | $29.35 | 319,000 | — | — |
| 2002-06-05 | $31.90 | $31.90 | 226,900 | — | — |
| 2002-06-04 | $31.50 | $31.50 | 360,400 | — | — |
| 2002-06-03 | $32.50 | $32.50 | 480,600 | — | — |
| 2002-05-31 | $37.18 | $37.18 | 109,600 | — | — |
| 2002-05-30 | $36.45 | $36.45 | 84,300 | — | — |
| 2002-05-29 | $37.05 | $37.05 | 116,500 | — | — |
| 2002-05-28 | $37.73 | $37.73 | 41,200 | — | — |
| 2002-05-24 | $38.41 | $38.41 | 49,700 | — | — |
| 2002-05-23 | $38.60 | $38.60 | 131,200 | — | — |
| 2002-05-22 | $38.42 | $38.42 | 68,200 | — | — |
| 2002-05-21 | $37.90 | $37.90 | 66,800 | — | — |
| 2002-05-20 | $39.00 | $39.00 | 38,200 | — | — |
| 2002-05-17 | $39.40 | $39.40 | 52,500 | — | — |
| 2002-05-16 | $39.28 | $39.28 | 75,000 | — | — |
| 2002-05-15 | $39.25 | $39.25 | 68,200 | — | — |
| 2002-05-14 | $39.29 | $39.29 | 138,900 | — | — |
| 2002-05-13 | $38.05 | $38.05 | 237,900 | — | — |
| 2002-05-10 | $38.31 | $38.31 | 390,400 | — | — |
| 2002-05-09 | $40.53 | $40.53 | 70,400 | — | — |
| 2002-05-08 | $40.85 | $40.85 | 87,800 | — | — |
| 2002-05-07 | $39.26 | $39.26 | 69,000 | — | — |
| 2002-05-06 | $39.31 | $39.31 | 43,300 | — | — |
| 2002-05-03 | $39.96 | $39.96 | 55,500 | — | — |
| 2002-05-02 | $40.25 | $40.25 | 77,900 | — | — |
| 2002-05-01 | $39.64 | $39.64 | 49,300 | — | — |
| 2002-04-30 | $39.50 | $39.50 | 51,500 | — | — |
| 2002-04-29 | $38.15 | $38.15 | 67,600 | — | — |
| 2002-04-26 | $39.35 | $39.35 | 90,200 | — | — |
| 2002-04-25 | $39.25 | $39.25 | 44,300 | — | — |
| 2002-04-24 | $39.45 | $39.45 | 94,100 | — | — |
| 2002-04-23 | $38.01 | $38.01 | 110,900 | — | — |
| 2002-04-22 | $37.66 | $37.66 | 78,700 | — | — |
| 2002-04-19 | $38.87 | $38.87 | 61,600 | — | — |
| 2002-04-18 | $39.50 | $39.50 | 117,400 | — | — |
| 2002-04-17 | $41.00 | $41.00 | 135,700 | — | — |
| 2002-04-16 | $42.15 | $42.15 | 155,500 | — | — |
| 2002-04-15 | $39.52 | $39.52 | 86,100 | — | — |
| 2002-04-12 | $39.43 | $39.43 | 54,600 | — | — |
| 2002-04-11 | $38.44 | $38.44 | 127,300 | — | — |
| 2002-04-10 | $40.56 | $40.56 | 86,900 | — | — |
| 2002-04-09 | $41.40 | $41.40 | 77,500 | — | — |
| 2002-04-08 | $41.45 | $41.45 | 37,800 | — | — |
| 2002-04-05 | $41.94 | $41.94 | 28,800 | — | — |
| 2002-04-04 | $41.82 | $41.82 | 47,100 | — | — |
| 2002-04-03 | $41.71 | $41.71 | 130,400 | — | — |
| 2002-04-02 | $41.73 | $41.73 | 52,800 | — | — |
| 2002-04-01 | $41.02 | $41.02 | 81,100 | — | — |
| 2002-03-28 | $41.00 | $41.00 | 129,500 | — | — |
| 2002-03-27 | $39.16 | $39.16 | 71,900 | — | — |
| 2002-03-26 | $38.95 | $38.95 | 42,300 | — | — |
| 2002-03-25 | $37.55 | $37.55 | 66,200 | — | — |
| 2002-03-22 | $38.30 | $38.30 | 78,500 | — | — |
| 2002-03-21 | $39.47 | $39.47 | 98,500 | — | — |
| 2002-03-20 | $38.93 | $38.93 | 46,500 | — | — |
| 2002-03-19 | $39.15 | $39.15 | 70,900 | — | — |
| 2002-03-18 | $39.70 | $39.70 | 99,100 | — | — |
| 2002-03-15 | $39.65 | $39.65 | 41,600 | — | — |
| 2002-03-14 | $40.00 | $40.00 | 62,600 | — | — |
| 2002-03-13 | $41.18 | $41.18 | 44,700 | — | — |
| 2002-03-12 | $41.80 | $41.80 | 158,100 | — | — |
| 2002-03-11 | $42.05 | $42.05 | 167,100 | — | — |
| 2002-03-08 | $40.80 | $40.80 | 95,500 | — | — |
| 2002-03-07 | $40.80 | $40.80 | 147,600 | — | — |
| 2002-03-06 | $41.34 | $41.34 | 193,100 | — | — |
| 2002-03-05 | $39.40 | $39.40 | 139,700 | — | — |
| 2002-03-04 | $38.25 | $38.25 | 218,400 | — | — |
| 2002-03-01 | $38.30 | $38.30 | 101,700 | — | — |
| 2002-02-28 | $38.80 | $38.80 | 154,800 | — | — |
| 2002-02-27 | $38.80 | $38.80 | 126,900 | — | — |
| 2002-02-26 | $39.40 | $39.40 | 111,900 | — | — |
| 2002-02-25 | $39.10 | $39.10 | 99,600 | — | — |
| 2002-02-22 | $37.90 | $37.90 | 86,800 | — | — |
| 2002-02-21 | $36.89 | $36.89 | 106,600 | — | — |
| 2002-02-20 | $37.67 | $37.67 | 127,500 | — | — |
| 2002-02-19 | $37.19 | $37.19 | 130,900 | — | — |
| 2002-02-15 | $37.00 | $37.00 | 293,600 | — | — |
| 2002-02-14 | $37.72 | $37.72 | 76,300 | — | — |
| 2002-02-13 | $38.25 | $38.25 | 75,900 | — | — |
| 2002-02-12 | $37.88 | $37.88 | 120,200 | — | — |
| 2002-02-11 | $38.72 | $38.72 | 124,300 | — | — |
| 2002-02-08 | $38.70 | $38.70 | 102,900 | — | — |
| 2002-02-07 | $36.95 | $36.95 | 491,200 | — | — |
| 2002-02-06 | $35.15 | $35.15 | 183,600 | — | — |
| 2002-02-05 | $36.24 | $36.24 | 302,300 | — | — |
| 2002-02-04 | $38.00 | $38.00 | 138,000 | — | — |
| 2002-02-01 | $39.25 | $39.25 | 113,400 | — | — |
| 2002-01-31 | $40.15 | $40.15 | 150,600 | — | — |
| 2002-01-30 | $40.40 | $40.40 | 385,200 | — | — |
| 2002-01-29 | $39.50 | $39.50 | 239,000 | — | — |
| 2002-01-28 | $40.60 | $40.60 | 95,500 | — | — |
| 2002-01-25 | $41.15 | $41.15 | 52,700 | — | — |
| 2002-01-24 | $41.00 | $41.00 | 71,100 | — | — |
| 2002-01-23 | $41.20 | $41.20 | 235,200 | — | — |
| 2002-01-22 | $39.90 | $39.90 | 245,300 | — | — |
| 2002-01-18 | $40.28 | $40.28 | 108,600 | — | — |
| 2002-01-17 | $40.16 | $40.16 | 242,200 | — | — |
| 2002-01-16 | $39.81 | $39.81 | 105,400 | — | — |
| 2002-01-15 | $39.51 | $39.51 | 181,200 | — | — |
| 2002-01-14 | $40.05 | $40.05 | 202,000 | — | — |
| 2002-01-11 | $40.46 | $40.46 | 227,100 | — | — |
| 2002-01-10 | $41.40 | $41.40 | 95,000 | — | — |
| 2002-01-09 | $41.66 | $41.66 | 153,900 | — | — |
| 2002-01-08 | $42.25 | $42.25 | 214,900 | — | — |
| 2002-01-07 | $43.10 | $43.10 | 176,900 | — | — |
| 2002-01-04 | $43.96 | $43.96 | 35,500 | — | — |
| 2002-01-03 | $44.51 | $44.51 | 15,500 | — | — |
| 2002-01-02 | $44.61 | $44.61 | 46,900 | — | — |