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
- 1992-04-16 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 | $22.10 | $22.54 | 604,300 | — | — |
| 2002-12-30 | $22.14 | $22.58 | 350,500 | — | — |
| 2002-12-27 | $22.31 | $22.76 | 474,800 | — | — |
| 2002-12-26 | $22.56 | $23.01 | 445,100 | — | — |
| 2002-12-24 | $21.91 | $22.35 | 224,000 | — | — |
| 2002-12-23 | $21.84 | $22.28 | 755,200 | — | — |
| 2002-12-20 | $22.37 | $22.82 | 844,200 | — | — |
| 2002-12-19 | $22.08 | $22.52 | 590,100 | — | — |
| 2002-12-18 | $22.46 | $22.91 | 609,900 | — | — |
| 2002-12-17 | $22.58 | $23.03 | 836,600 | — | — |
| 2002-12-16 | $22.20 | $22.64 | 774,200 | — | — |
| 2002-12-13 | $21.67 | $22.10 | 843,200 | — | — |
| 2002-12-12 | $22.25 | $22.69 | 329,200 | — | — |
| 2002-12-11 | $22.32 | $22.77 | 971,300 | — | — |
| 2002-12-10 | $22.60 | $23.05 | 1,160,800 | — | — |
| 2002-12-09 | $23.11 | $23.57 | 833,200 | — | — |
| 2002-12-06 | $23.02 | $23.48 | 508,700 | — | — |
| 2002-12-05 | $22.80 | $23.26 | 471,500 | — | — |
| 2002-12-04 | $22.88 | $23.34 | 779,400 | — | — |
| 2002-12-03 | $23.40 | $23.87 | 703,400 | — | — |
| 2002-12-02 | $23.90 | $24.38 | 723,900 | — | — |
| 2002-11-29 | $24.14 | $24.62 | 681,800 | — | — |
| 2002-11-27 | $23.78 | $24.26 | 810,900 | — | — |
| 2002-11-26 | $23.45 | $23.92 | 1,090,300 | — | — |
| 2002-11-25 | $22.73 | $23.18 | 497,300 | — | — |
| 2002-11-22 | $22.90 | $23.36 | 1,043,100 | — | — |
| 2002-11-21 | $22.67 | $23.12 | 895,200 | — | — |
| 2002-11-20 | $22.45 | $22.90 | 2,135,700 | — | — |
| 2002-11-19 | $22.48 | $22.93 | 681,500 | — | — |
| 2002-11-18 | $22.55 | $23.00 | 1,686,600 | — | — |
| 2002-11-15 | $23.40 | $23.87 | 1,209,000 | — | — |
| 2002-11-14 | $24.49 | $24.98 | 541,600 | — | — |
| 2002-11-13 | $24.95 | $25.45 | 723,700 | — | — |
| 2002-11-12 | $24.29 | $24.78 | 407,800 | — | — |
| 2002-11-11 | $23.95 | $24.43 | 561,300 | — | — |
| 2002-11-08 | $25.03 | $25.53 | 324,600 | — | — |
| 2002-11-07 | $25.50 | $26.01 | 774,800 | — | — |
| 2002-11-06 | $25.14 | $25.64 | 2,389,100 | — | — |
| 2002-11-05 | $25.10 | $25.60 | 1,645,200 | — | — |
| 2002-11-04 | $25.75 | $26.26 | 871,000 | — | — |
| 2002-11-01 | $26.15 | $26.67 | 795,500 | — | — |
| 2002-10-31 | $25.40 | $25.91 | 620,000 | — | — |
| 2002-10-30 | $24.75 | $25.24 | 1,030,800 | — | — |
| 2002-10-29 | $23.64 | $24.11 | 562,000 | — | — |
| 2002-10-28 | $24.50 | $24.99 | 831,600 | — | — |
| 2002-10-25 | $23.98 | $24.46 | 1,353,200 | — | — |
| 2002-10-24 | $23.38 | $23.85 | 1,554,400 | — | — |
| 2002-10-23 | $25.38 | $25.89 | 476,100 | — | — |
| 2002-10-22 | $25.15 | $25.65 | 708,400 | — | — |
| 2002-10-21 | $25.86 | $26.38 | 681,300 | — | — |
| 2002-10-18 | $25.50 | $26.01 | 909,500 | — | — |
| 2002-10-17 | $26.00 | $26.52 | 1,252,900 | — | — |
| 2002-10-16 | $25.25 | $25.75 | 831,000 | — | — |
| 2002-10-15 | $25.60 | $26.11 | 1,312,000 | — | — |
| 2002-10-14 | $23.76 | $24.24 | 860,800 | — | — |
| 2002-10-11 | $23.87 | $24.35 | 1,226,300 | — | — |
| 2002-10-10 | $22.47 | $22.92 | 758,600 | — | — |
| 2002-10-09 | $21.80 | $22.24 | 889,600 | — | — |
| 2002-10-08 | $22.32 | $22.77 | 1,539,900 | — | — |
| 2002-10-07 | $22.85 | $23.31 | 660,400 | — | — |
| 2002-10-04 | $23.28 | $23.75 | 669,700 | — | — |
| 2002-10-03 | $23.72 | $24.19 | 1,759,200 | — | — |
| 2002-10-02 | $22.93 | $23.39 | 1,391,400 | — | — |
| 2002-10-01 | $24.10 | $24.58 | 973,400 | — | — |
| 2002-09-30 | $23.20 | $23.66 | 1,050,600 | — | — |
| 2002-09-27 | $22.63 | $23.08 | 1,028,800 | — | — |
| 2002-09-26 | $22.51 | $22.96 | 992,800 | — | — |
| 2002-09-25 | $21.31 | $21.74 | 889,700 | — | — |
| 2002-09-24 | $20.75 | $21.16 | 993,400 | — | — |
| 2002-09-23 | $21.07 | $21.49 | 1,342,600 | — | — |
| 2002-09-20 | $20.13 | $20.53 | 491,100 | — | — |
| 2002-09-19 | $20.55 | $20.96 | 462,900 | — | — |
| 2002-09-18 | $20.84 | $21.26 | 427,500 | — | — |
| 2002-09-17 | $21.00 | $21.42 | 865,200 | — | — |
| 2002-09-16 | $22.10 | $22.54 | 905,000 | — | — |
| 2002-09-13 | $21.06 | $21.48 | 637,200 | — | — |
| 2002-09-12 | $21.35 | $21.78 | 1,433,200 | — | — |
| 2002-09-11 | $20.08 | $20.48 | 423,100 | — | — |
| 2002-09-10 | $19.87 | $20.27 | 370,100 | — | — |
| 2002-09-09 | $19.90 | $20.30 | 615,900 | — | — |
| 2002-09-06 | $19.12 | $19.50 | 375,300 | — | — |
| 2002-09-05 | $18.71 | $19.08 | 347,700 | — | — |
| 2002-09-04 | $18.76 | $19.14 | 272,900 | — | — |
| 2002-09-03 | $18.59 | $18.96 | 329,500 | — | — |
| 2002-08-30 | $19.12 | $19.50 | 451,700 | — | — |
| 2002-08-29 | $18.85 | $19.23 | 634,500 | — | — |
| 2002-08-28 | $19.82 | $20.22 | 437,400 | — | — |
| 2002-08-27 | $20.17 | $20.57 | 499,200 | — | — |
| 2002-08-26 | $20.35 | $20.76 | 209,200 | — | — |
| 2002-08-23 | $19.94 | $20.34 | 200,300 | — | — |
| 2002-08-22 | $20.26 | $20.67 | 567,100 | — | — |
| 2002-08-21 | $20.20 | $20.60 | 549,400 | — | — |
| 2002-08-20 | $19.80 | $20.20 | 456,600 | — | — |
| 2002-08-19 | $19.35 | $19.74 | 784,800 | — | — |
| 2002-08-16 | $19.25 | $19.63 | 839,200 | — | — |
| 2002-08-15 | $19.45 | $19.84 | 914,600 | — | — |
| 2002-08-14 | $19.45 | $19.84 | 682,300 | — | — |
| 2002-08-13 | $19.70 | $20.09 | 1,091,100 | — | — |
| 2002-08-12 | $19.69 | $20.08 | 743,100 | — | — |
| 2002-08-09 | $19.26 | $19.65 | 612,000 | — | — |
| 2002-08-08 | $18.44 | $18.81 | 393,800 | — | — |
| 2002-08-07 | $18.74 | $19.11 | 528,200 | — | — |
| 2002-08-06 | $17.88 | $18.24 | 542,400 | — | — |
| 2002-08-05 | $16.75 | $17.08 | 436,100 | — | — |
| 2002-08-02 | $17.01 | $17.35 | 251,200 | — | — |
| 2002-08-01 | $17.55 | $17.90 | 289,600 | — | — |
| 2002-07-31 | $17.93 | $18.29 | 193,800 | — | — |
| 2002-07-30 | $18.30 | $18.67 | 646,100 | — | — |
| 2002-07-29 | $19.06 | $19.44 | 536,500 | — | — |
| 2002-07-26 | $17.85 | $18.21 | 851,800 | — | — |
| 2002-07-25 | $17.97 | $18.33 | 1,427,600 | — | — |
| 2002-07-24 | $16.39 | $16.72 | 1,039,000 | — | — |
| 2002-07-23 | $15.38 | $15.69 | 346,300 | — | — |
| 2002-07-22 | $15.79 | $16.11 | 420,800 | — | — |
| 2002-07-19 | $15.46 | $15.77 | 395,000 | — | — |
| 2002-07-18 | $16.07 | $16.39 | 835,900 | — | — |
| 2002-07-17 | $16.50 | $16.83 | 452,800 | — | — |
| 2002-07-16 | $16.80 | $17.14 | 462,200 | — | — |
| 2002-07-15 | $17.44 | $17.79 | 873,700 | — | — |
| 2002-07-12 | $17.46 | $17.81 | 569,700 | — | — |
| 2002-07-11 | $18.43 | $18.80 | 428,000 | — | — |
| 2002-07-10 | $19.04 | $19.42 | 474,600 | — | — |
| 2002-07-09 | $19.12 | $19.50 | 487,400 | — | — |
| 2002-07-08 | $19.02 | $19.40 | 453,700 | — | — |
| 2002-07-05 | $20.41 | $20.82 | 216,000 | — | — |
| 2002-07-03 | $19.05 | $19.43 | 437,600 | — | — |
| 2002-07-02 | $19.21 | $19.59 | 428,700 | — | — |
| 2002-07-01 | $19.48 | $19.87 | 556,000 | — | — |
| 2002-06-28 | $19.50 | $19.89 | 1,480,600 | — | — |
| 2002-06-27 | $19.64 | $20.03 | 814,900 | — | — |
| 2002-06-26 | $20.28 | $20.69 | 1,054,700 | — | — |
| 2002-06-25 | $19.70 | $20.09 | 619,100 | — | — |
| 2002-06-24 | $21.08 | $21.50 | 523,400 | — | — |
| 2002-06-21 | $21.50 | $21.93 | 843,500 | — | — |
| 2002-06-20 | $20.50 | $20.91 | 299,600 | — | — |
| 2002-06-19 | $20.48 | $20.89 | 352,200 | — | — |
| 2002-06-18 | $20.65 | $21.06 | 304,400 | — | — |
| 2002-06-17 | $20.91 | $21.33 | 500,900 | — | — |
| 2002-06-14 | $20.44 | $20.85 | 310,400 | — | — |
| 2002-06-13 | $20.72 | $21.13 | 516,800 | — | — |
| 2002-06-12 | $21.57 | $22.00 | 2,337,200 | — | — |
| 2002-06-11 | $22.28 | $22.73 | 699,500 | — | — |
| 2002-06-10 | $22.02 | $22.46 | 316,500 | — | — |
| 2002-06-07 | $21.95 | $22.39 | 373,900 | — | — |
| 2002-06-06 | $21.65 | $22.08 | 438,900 | — | — |
| 2002-06-05 | $22.04 | $22.48 | 817,600 | — | — |
| 2002-06-04 | $20.78 | $21.20 | 885,100 | — | — |
| 2002-06-03 | $19.63 | $20.02 | 498,300 | — | — |
| 2002-05-31 | $20.75 | $21.16 | 325,400 | — | — |
| 2002-05-30 | $20.86 | $21.28 | 313,300 | — | — |
| 2002-05-29 | $20.53 | $20.94 | 255,700 | — | — |
| 2002-05-28 | $20.98 | $21.40 | 402,400 | — | — |
| 2002-05-24 | $21.00 | $21.42 | 286,900 | — | — |
| 2002-05-23 | $21.59 | $22.02 | 380,200 | — | — |
| 2002-05-22 | $21.50 | $21.93 | 366,000 | — | — |
| 2002-05-21 | $21.00 | $21.42 | 312,800 | — | — |
| 2002-05-20 | $21.17 | $21.59 | 406,400 | — | — |
| 2002-05-17 | $21.10 | $21.52 | 333,200 | — | — |
| 2002-05-16 | $21.14 | $21.56 | 292,200 | — | — |
| 2002-05-15 | $21.50 | $21.93 | 916,200 | — | — |
| 2002-05-14 | $22.43 | $22.88 | 929,000 | — | — |
| 2002-05-13 | $20.79 | $21.21 | 254,900 | — | — |
| 2002-05-10 | $21.04 | $21.46 | 478,300 | — | — |
| 2002-05-09 | $21.26 | $21.69 | 428,200 | — | — |
| 2002-05-08 | $22.49 | $22.94 | 581,500 | — | — |
| 2002-05-07 | $21.76 | $22.20 | 380,200 | — | — |
| 2002-05-06 | $21.58 | $22.01 | 342,200 | — | — |
| 2002-05-03 | $22.40 | $22.85 | 404,600 | — | — |
| 2002-05-02 | $22.55 | $23.00 | 527,700 | — | — |
| 2002-05-01 | $23.00 | $23.46 | 1,297,300 | — | — |
| 2002-04-30 | $22.72 | $23.17 | 999,200 | — | — |
| 2002-04-29 | $21.75 | $22.18 | 1,985,200 | — | — |
| 2002-04-26 | $21.09 | $21.51 | 1,197,300 | — | — |
| 2002-04-25 | $20.09 | $20.49 | 942,800 | — | — |
| 2002-04-24 | $19.14 | $19.52 | 618,700 | — | — |
| 2002-04-23 | $19.70 | $20.09 | 493,200 | — | — |
| 2002-04-22 | $19.92 | $20.32 | 739,000 | — | — |
| 2002-04-19 | $20.50 | $20.91 | 816,800 | — | — |
| 2002-04-18 | $19.80 | $20.20 | 618,500 | — | — |
| 2002-04-17 | $19.70 | $20.09 | 1,484,100 | — | — |
| 2002-04-16 | $20.77 | $21.19 | 1,030,800 | — | — |
| 2002-04-15 | $21.18 | $21.60 | 570,800 | — | — |
| 2002-04-12 | $22.50 | $22.95 | 351,800 | — | — |
| 2002-04-11 | $22.49 | $22.94 | 594,100 | — | — |
| 2002-04-10 | $23.03 | $23.49 | 933,800 | — | — |
| 2002-04-09 | $22.05 | $22.49 | 952,300 | — | — |
| 2002-04-08 | $21.72 | $22.15 | 642,700 | — | — |
| 2002-04-05 | $21.01 | $21.43 | 471,800 | — | — |
| 2002-04-04 | $20.79 | $21.21 | 586,500 | — | — |
| 2002-04-03 | $20.80 | $21.22 | 360,200 | — | — |
| 2002-04-02 | $21.27 | $21.70 | 526,200 | — | — |
| 2002-04-01 | $21.96 | $22.40 | 901,000 | — | — |
| 2002-03-28 | $22.82 | $23.28 | 393,200 | — | — |
| 2002-03-27 | $22.55 | $23.00 | 798,700 | — | — |
| 2002-03-26 | $21.86 | $22.30 | 358,100 | — | — |
| 2002-03-25 | $21.70 | $22.13 | 432,100 | — | — |
| 2002-03-22 | $22.30 | $22.75 | 620,500 | — | — |
| 2002-03-21 | $21.95 | $22.39 | 501,700 | — | — |
| 2002-03-20 | $22.63 | $23.08 | 666,800 | — | — |
| 2002-03-19 | $22.45 | $22.90 | 465,900 | — | — |
| 2002-03-18 | $22.40 | $22.85 | 1,047,300 | — | — |
| 2002-03-15 | $21.72 | $22.15 | 743,100 | — | — |
| 2002-03-14 | $21.65 | $22.08 | 721,000 | — | — |
| 2002-03-13 | $20.96 | $21.38 | 1,318,700 | — | — |
| 2002-03-12 | $21.58 | $22.01 | 406,600 | — | — |
| 2002-03-11 | $22.15 | $22.59 | 991,700 | — | — |
| 2002-03-08 | $22.10 | $22.54 | 592,600 | — | — |
| 2002-03-07 | $22.02 | $22.46 | 1,005,200 | — | — |
| 2002-03-06 | $22.20 | $22.64 | 1,712,400 | — | — |
| 2002-03-05 | $20.85 | $21.27 | 989,100 | — | — |
| 2002-03-04 | $21.45 | $21.88 | 1,319,400 | — | — |
| 2002-03-01 | $21.31 | $21.74 | 2,401,200 | — | — |
| 2002-02-28 | $22.46 | $22.91 | 2,298,500 | — | — |
| 2002-02-27 | $21.44 | $21.87 | 1,165,800 | — | — |
| 2002-02-26 | $21.55 | $21.98 | 1,339,200 | — | — |
| 2002-02-25 | $21.16 | $21.58 | 1,175,900 | — | — |
| 2002-02-22 | $20.93 | $21.35 | 2,689,000 | — | — |
| 2002-02-21 | $18.70 | $19.07 | 1,501,700 | — | — |
| 2002-02-20 | $18.25 | $18.61 | 1,827,800 | — | — |
| 2002-02-19 | $17.32 | $17.67 | 1,030,200 | — | — |
| 2002-02-15 | $17.25 | $17.59 | 1,328,000 | — | — |
| 2002-02-14 | $16.95 | $17.29 | 562,600 | — | — |
| 2002-02-13 | $17.18 | $17.52 | 414,000 | — | — |
| 2002-02-12 | $17.09 | $17.43 | 654,700 | — | — |
| 2002-02-11 | $17.00 | $17.34 | 960,500 | — | — |
| 2002-02-08 | $16.77 | $17.11 | 1,491,600 | — | — |
| 2002-02-07 | $16.56 | $16.89 | 3,111,100 | — | — |
| 2002-02-06 | $15.01 | $15.31 | 357,300 | — | — |
| 2002-02-05 | $15.02 | $15.32 | 453,700 | — | — |
| 2002-02-04 | $14.92 | $15.22 | 462,100 | — | — |
| 2002-02-01 | $15.10 | $15.40 | 399,700 | — | — |
| 2002-01-31 | $15.01 | $15.31 | 309,300 | — | — |
| 2002-01-30 | $15.09 | $15.39 | 548,800 | — | — |
| 2002-01-29 | $15.09 | $15.39 | 160,600 | — | — |
| 2002-01-28 | $15.42 | $15.73 | 234,700 | — | — |
| 2002-01-25 | $15.23 | $15.53 | 367,300 | — | — |
| 2002-01-24 | $15.29 | $15.60 | 191,900 | — | — |
| 2002-01-23 | $15.13 | $15.43 | 883,000 | — | — |
| 2002-01-22 | $15.70 | $16.01 | 178,700 | — | — |
| 2002-01-18 | $15.65 | $15.96 | 398,100 | — | — |
| 2002-01-17 | $15.61 | $15.92 | 198,600 | — | — |
| 2002-01-16 | $14.95 | $15.25 | 301,700 | — | — |
| 2002-01-15 | $15.17 | $15.47 | 211,600 | — | — |
| 2002-01-14 | $15.20 | $15.50 | 244,700 | — | — |
| 2002-01-11 | $15.70 | $16.01 | 272,000 | — | — |
| 2002-01-10 | $15.50 | $15.81 | 239,700 | — | — |
| 2002-01-09 | $15.79 | $16.11 | 176,900 | — | — |
| 2002-01-08 | $16.08 | $16.40 | 461,000 | — | — |
| 2002-01-07 | $16.08 | $16.40 | 605,300 | — | — |
| 2002-01-04 | $15.87 | $16.19 | 1,282,800 | — | — |
| 2002-01-03 | $15.83 | $16.15 | 299,800 | — | — |
| 2002-01-02 | $15.78 | $16.10 | 484,500 | — | — |