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
- 1987-09-30 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 | $20.66 | $24.87 | 97,900 | — | — |
| 2002-12-30 | $20.76 | $24.99 | 97,000 | — | — |
| 2002-12-27 | $20.30 | $24.44 | 71,500 | — | — |
| 2002-12-26 | $20.43 | $24.59 | 72,400 | — | — |
| 2002-12-24 | $20.90 | $25.16 | 44,600 | — | — |
| 2002-12-23 | $20.99 | $25.27 | 70,000 | — | — |
| 2002-12-20 | $21.40 | $25.76 | 92,800 | — | — |
| 2002-12-19 | $20.68 | $24.89 | 169,400 | — | — |
| 2002-12-18 | $20.25 | $24.38 | 87,600 | — | — |
| 2002-12-17 | $20.81 | $25.05 | 136,400 | — | — |
| 2002-12-16 | $20.62 | $24.82 | 86,700 | — | — |
| 2002-12-13 | $20.40 | $24.56 | 84,500 | — | — |
| 2002-12-12 | $21.19 | $25.51 | 31,400 | — | — |
| 2002-12-11 | $21.15 | $25.46 | 93,000 | — | — |
| 2002-12-10 | $20.79 | $25.03 | 110,800 | — | — |
| 2002-12-09 | $20.80 | $25.04 | 153,800 | — | — |
| 2002-12-06 | $21.60 | $26.00 | 131,800 | — | — |
| 2002-12-05 | $20.77 | $25.00 | 65,700 | — | — |
| 2002-12-04 | $21.39 | $25.75 | 260,500 | — | — |
| 2002-12-03 | $20.84 | $25.02 | 70,400 | — | — |
| 2002-12-02 | $21.31 | $25.58 | 59,400 | — | — |
| 2002-11-29 | $20.80 | $24.97 | 26,000 | — | — |
| 2002-11-27 | $21.04 | $25.26 | 115,900 | — | — |
| 2002-11-26 | $20.32 | $24.40 | 70,100 | — | — |
| 2002-11-25 | $20.51 | $24.62 | 104,700 | — | — |
| 2002-11-22 | $19.83 | $23.81 | 105,600 | — | — |
| 2002-11-21 | $19.62 | $23.55 | 83,300 | — | — |
| 2002-11-20 | $19.39 | $23.28 | 125,200 | — | — |
| 2002-11-19 | $18.84 | $22.62 | 101,800 | — | — |
| 2002-11-18 | $19.15 | $22.99 | 123,100 | — | — |
| 2002-11-15 | $19.63 | $23.57 | 104,700 | — | — |
| 2002-11-14 | $19.62 | $23.55 | 110,300 | — | — |
| 2002-11-13 | $20.10 | $24.13 | 87,100 | — | — |
| 2002-11-12 | $20.37 | $24.46 | 62,200 | — | — |
| 2002-11-11 | $19.98 | $23.99 | 28,700 | — | — |
| 2002-11-08 | $20.55 | $24.67 | 28,500 | — | — |
| 2002-11-07 | $20.63 | $24.77 | 60,600 | — | — |
| 2002-11-06 | $21.33 | $25.61 | 86,400 | — | — |
| 2002-11-05 | $21.00 | $25.21 | 55,000 | — | — |
| 2002-11-04 | $21.33 | $25.61 | 53,900 | — | — |
| 2002-11-01 | $21.35 | $25.63 | 92,500 | — | — |
| 2002-10-31 | $21.19 | $25.44 | 92,100 | — | — |
| 2002-10-30 | $20.56 | $24.68 | 74,800 | — | — |
| 2002-10-29 | $20.18 | $24.23 | 103,600 | — | — |
| 2002-10-28 | $20.57 | $24.70 | 105,500 | — | — |
| 2002-10-25 | $20.24 | $24.30 | 100,900 | — | — |
| 2002-10-24 | $19.52 | $23.43 | 138,900 | — | — |
| 2002-10-23 | $18.96 | $22.76 | 75,000 | — | — |
| 2002-10-22 | $18.88 | $22.67 | 116,700 | — | — |
| 2002-10-21 | $18.76 | $22.52 | 61,000 | — | — |
| 2002-10-18 | $18.91 | $22.70 | 59,800 | — | — |
| 2002-10-17 | $19.42 | $23.31 | 47,300 | — | — |
| 2002-10-16 | $18.68 | $22.43 | 72,900 | — | — |
| 2002-10-15 | $18.84 | $22.62 | 82,300 | — | — |
| 2002-10-14 | $18.05 | $21.67 | 36,700 | — | — |
| 2002-10-11 | $17.97 | $21.57 | 49,200 | — | — |
| 2002-10-10 | $17.53 | $21.05 | 65,300 | — | — |
| 2002-10-09 | $17.00 | $20.41 | 76,200 | — | — |
| 2002-10-08 | $17.97 | $21.57 | 98,400 | — | — |
| 2002-10-07 | $17.87 | $21.45 | 72,000 | — | — |
| 2002-10-04 | $18.69 | $22.44 | 95,800 | — | — |
| 2002-10-03 | $18.90 | $22.69 | 58,300 | — | — |
| 2002-10-02 | $18.52 | $22.23 | 105,400 | — | — |
| 2002-10-01 | $19.30 | $23.17 | 135,100 | — | — |
| 2002-09-30 | $18.98 | $22.79 | 122,400 | — | — |
| 2002-09-27 | $19.30 | $23.17 | 165,000 | — | — |
| 2002-09-26 | $20.00 | $24.01 | 228,200 | — | — |
| 2002-09-25 | $19.86 | $23.84 | 202,700 | — | — |
| 2002-09-24 | $19.76 | $23.72 | 166,600 | — | — |
| 2002-09-23 | $19.85 | $23.83 | 81,600 | — | — |
| 2002-09-20 | $20.03 | $24.05 | 169,600 | — | — |
| 2002-09-19 | $19.39 | $23.28 | 257,700 | — | — |
| 2002-09-18 | $20.70 | $24.85 | 49,300 | — | — |
| 2002-09-17 | $20.70 | $24.85 | 48,900 | — | — |
| 2002-09-16 | $21.28 | $25.55 | 44,500 | — | — |
| 2002-09-13 | $21.61 | $25.94 | 83,800 | — | — |
| 2002-09-12 | $22.05 | $26.47 | 65,500 | — | — |
| 2002-09-11 | $21.77 | $26.14 | 26,800 | — | — |
| 2002-09-10 | $21.50 | $25.81 | 216,500 | — | — |
| 2002-09-09 | $21.50 | $25.81 | 47,000 | — | — |
| 2002-09-06 | $21.12 | $25.36 | 123,900 | — | — |
| 2002-09-05 | $20.93 | $25.13 | 121,300 | — | — |
| 2002-09-04 | $21.45 | $25.75 | 156,900 | — | — |
| 2002-09-03 | $22.05 | $26.41 | 91,800 | — | — |
| 2002-08-30 | $21.90 | $26.23 | 49,300 | — | — |
| 2002-08-29 | $22.12 | $26.50 | 83,900 | — | — |
| 2002-08-28 | $22.02 | $26.38 | 57,900 | — | — |
| 2002-08-27 | $22.15 | $26.53 | 130,100 | — | — |
| 2002-08-26 | $22.42 | $26.86 | 69,900 | — | — |
| 2002-08-23 | $22.17 | $26.56 | 53,200 | — | — |
| 2002-08-22 | $22.79 | $27.30 | 129,900 | — | — |
| 2002-08-21 | $22.65 | $27.13 | 91,100 | — | — |
| 2002-08-20 | $22.92 | $27.45 | 30,200 | — | — |
| 2002-08-19 | $23.14 | $27.72 | 49,200 | — | — |
| 2002-08-16 | $22.78 | $27.29 | 90,200 | — | — |
| 2002-08-15 | $22.76 | $27.26 | 102,100 | — | — |
| 2002-08-14 | $22.75 | $27.25 | 111,300 | — | — |
| 2002-08-13 | $22.33 | $26.75 | 307,400 | — | — |
| 2002-08-12 | $23.02 | $27.57 | 92,400 | — | — |
| 2002-08-09 | $23.45 | $28.09 | 84,800 | — | — |
| 2002-08-08 | $23.47 | $28.11 | 89,300 | — | — |
| 2002-08-07 | $23.59 | $28.26 | 90,400 | — | — |
| 2002-08-06 | $23.20 | $27.79 | 134,200 | — | — |
| 2002-08-05 | $22.22 | $26.62 | 99,700 | — | — |
| 2002-08-02 | $22.13 | $26.51 | 58,700 | — | — |
| 2002-08-01 | $22.70 | $27.19 | 101,700 | — | — |
| 2002-07-31 | $23.20 | $27.79 | 163,700 | — | — |
| 2002-07-30 | $23.70 | $28.39 | 165,600 | — | — |
| 2002-07-29 | $23.45 | $28.09 | 243,500 | — | — |
| 2002-07-26 | $22.09 | $26.46 | 135,700 | — | — |
| 2002-07-25 | $21.64 | $25.92 | 207,500 | — | — |
| 2002-07-24 | $21.09 | $25.26 | 307,700 | — | — |
| 2002-07-23 | $20.95 | $25.09 | 83,400 | — | — |
| 2002-07-22 | $21.62 | $25.90 | 135,400 | — | — |
| 2002-07-19 | $22.25 | $26.65 | 114,200 | — | — |
| 2002-07-18 | $23.37 | $27.99 | 76,800 | — | — |
| 2002-07-17 | $24.09 | $28.86 | 278,700 | — | — |
| 2002-07-16 | $23.62 | $28.29 | 119,800 | — | — |
| 2002-07-15 | $23.94 | $28.68 | 154,000 | — | — |
| 2002-07-12 | $24.16 | $28.94 | 75,200 | — | — |
| 2002-07-11 | $24.85 | $29.77 | 85,900 | — | — |
| 2002-07-10 | $25.00 | $29.95 | 137,900 | — | — |
| 2002-07-09 | $25.80 | $30.90 | 85,000 | — | — |
| 2002-07-08 | $25.91 | $31.04 | 112,300 | — | — |
| 2002-07-05 | $26.23 | $31.42 | 50,000 | — | — |
| 2002-07-03 | $25.68 | $30.76 | 86,300 | — | — |
| 2002-07-02 | $25.77 | $30.87 | 156,600 | — | — |
| 2002-07-01 | $25.87 | $30.99 | 155,500 | — | — |
| 2002-06-28 | $26.91 | $32.23 | 421,600 | — | — |
| 2002-06-27 | $26.95 | $32.28 | 143,800 | — | — |
| 2002-06-26 | $26.18 | $31.36 | 218,000 | — | — |
| 2002-06-25 | $26.26 | $31.46 | 129,900 | — | — |
| 2002-06-24 | $25.40 | $30.43 | 181,800 | — | — |
| 2002-06-21 | $25.50 | $30.54 | 159,800 | — | — |
| 2002-06-20 | $25.93 | $31.06 | 100,100 | — | — |
| 2002-06-19 | $25.75 | $30.84 | 145,400 | — | — |
| 2002-06-18 | $25.81 | $30.92 | 237,800 | — | — |
| 2002-06-17 | $25.18 | $30.16 | 185,900 | — | — |
| 2002-06-14 | $24.60 | $29.47 | 105,400 | — | — |
| 2002-06-13 | $24.29 | $29.10 | 77,800 | — | — |
| 2002-06-12 | $24.72 | $29.61 | 37,200 | — | — |
| 2002-06-11 | $24.78 | $29.68 | 183,000 | — | — |
| 2002-06-10 | $25.20 | $30.19 | 164,500 | — | — |
| 2002-06-07 | $25.02 | $29.97 | 69,100 | — | — |
| 2002-06-06 | $24.63 | $29.50 | 110,100 | — | — |
| 2002-06-05 | $24.72 | $29.61 | 76,100 | — | — |
| 2002-06-04 | $24.48 | $29.26 | 91,300 | — | — |
| 2002-06-03 | $24.98 | $29.86 | 75,100 | — | — |
| 2002-05-31 | $26.05 | $31.14 | 103,100 | — | — |
| 2002-05-30 | $26.08 | $31.18 | 70,400 | — | — |
| 2002-05-29 | $26.30 | $31.44 | 58,100 | — | — |
| 2002-05-28 | $26.75 | $31.98 | 42,900 | — | — |
| 2002-05-24 | $26.74 | $31.96 | 143,800 | — | — |
| 2002-05-23 | $27.04 | $32.32 | 149,700 | — | — |
| 2002-05-22 | $26.38 | $31.53 | 366,500 | — | — |
| 2002-05-21 | $26.10 | $31.20 | 152,100 | — | — |
| 2002-05-20 | $26.11 | $31.21 | 198,900 | — | — |
| 2002-05-17 | $26.04 | $31.13 | 116,600 | — | — |
| 2002-05-16 | $25.86 | $30.91 | 210,900 | — | — |
| 2002-05-15 | $25.70 | $30.72 | 167,900 | — | — |
| 2002-05-14 | $25.65 | $30.66 | 177,500 | — | — |
| 2002-05-13 | $25.68 | $30.70 | 64,900 | — | — |
| 2002-05-10 | $26.00 | $31.08 | 123,200 | — | — |
| 2002-05-09 | $26.49 | $31.67 | 213,100 | — | — |
| 2002-05-08 | $25.88 | $30.94 | 126,400 | — | — |
| 2002-05-07 | $25.87 | $30.92 | 101,400 | — | — |
| 2002-05-06 | $26.05 | $31.14 | 98,200 | — | — |
| 2002-05-03 | $26.46 | $31.63 | 134,000 | — | — |
| 2002-05-02 | $26.00 | $31.08 | 103,100 | — | — |
| 2002-05-01 | $25.90 | $30.96 | 108,500 | — | — |
| 2002-04-30 | $25.18 | $30.10 | 116,600 | — | — |
| 2002-04-29 | $25.20 | $30.12 | 133,800 | — | — |
| 2002-04-26 | $25.50 | $30.48 | 125,800 | — | — |
| 2002-04-25 | $26.25 | $31.38 | 179,700 | — | — |
| 2002-04-24 | $26.23 | $31.36 | 161,500 | — | — |
| 2002-04-23 | $26.35 | $31.50 | 114,200 | — | — |
| 2002-04-22 | $27.00 | $32.28 | 231,700 | — | — |
| 2002-04-19 | $26.42 | $31.58 | 127,300 | — | — |
| 2002-04-18 | $25.82 | $30.86 | 107,600 | — | — |
| 2002-04-17 | $25.79 | $30.83 | 140,800 | — | — |
| 2002-04-16 | $25.30 | $30.24 | 104,800 | — | — |
| 2002-04-15 | $25.05 | $29.94 | 161,600 | — | — |
| 2002-04-12 | $25.45 | $30.42 | 205,500 | — | — |
| 2002-04-11 | $24.88 | $29.74 | 176,900 | — | — |
| 2002-04-10 | $25.06 | $29.96 | 172,800 | — | — |
| 2002-04-09 | $24.77 | $29.61 | 529,900 | — | — |
| 2002-04-08 | $25.02 | $29.91 | 1,033,600 | — | — |
| 2002-04-05 | $29.95 | $35.80 | 112,700 | — | — |
| 2002-04-04 | $29.23 | $34.94 | 151,400 | — | — |
| 2002-04-03 | $29.60 | $35.38 | 152,100 | — | — |
| 2002-04-02 | $30.08 | $35.96 | 73,200 | — | — |
| 2002-04-01 | $30.04 | $35.91 | 164,200 | — | — |
| 2002-03-28 | $30.30 | $36.22 | 165,000 | — | — |
| 2002-03-27 | $29.98 | $35.84 | 187,300 | — | — |
| 2002-03-26 | $29.20 | $34.91 | 102,200 | — | — |
| 2002-03-25 | $28.90 | $34.55 | 111,100 | — | — |
| 2002-03-22 | $28.94 | $34.59 | 113,900 | — | — |
| 2002-03-21 | $29.12 | $34.81 | 154,100 | — | — |
| 2002-03-20 | $28.78 | $34.40 | 68,800 | — | — |
| 2002-03-19 | $28.88 | $34.52 | 89,300 | — | — |
| 2002-03-18 | $29.24 | $34.95 | 134,400 | — | — |
| 2002-03-15 | $28.88 | $34.52 | 109,400 | — | — |
| 2002-03-14 | $29.05 | $34.73 | 128,300 | — | — |
| 2002-03-13 | $29.17 | $34.87 | 70,700 | — | — |
| 2002-03-12 | $29.18 | $34.88 | 124,300 | — | — |
| 2002-03-11 | $28.80 | $34.43 | 125,800 | — | — |
| 2002-03-08 | $29.01 | $34.68 | 164,400 | — | — |
| 2002-03-07 | $28.84 | $34.48 | 248,900 | — | — |
| 2002-03-06 | $28.70 | $34.25 | 272,100 | — | — |
| 2002-03-05 | $28.30 | $33.77 | 183,300 | — | — |
| 2002-03-04 | $27.71 | $33.07 | 192,900 | — | — |
| 2002-03-01 | $27.57 | $32.90 | 267,800 | — | — |
| 2002-02-28 | $26.92 | $32.12 | 240,300 | — | — |
| 2002-02-27 | $27.99 | $33.40 | 400,400 | — | — |
| 2002-02-26 | $28.12 | $33.56 | 431,700 | — | — |
| 2002-02-25 | $27.99 | $33.40 | 463,800 | — | — |
| 2002-02-22 | $28.22 | $33.68 | 590,100 | — | — |
| 2002-02-21 | $26.57 | $31.71 | 330,400 | — | — |
| 2002-02-20 | $25.58 | $30.52 | 298,900 | — | — |
| 2002-02-19 | $24.88 | $29.69 | 100,000 | — | — |
| 2002-02-15 | $25.02 | $29.86 | 75,300 | — | — |
| 2002-02-14 | $24.98 | $29.81 | 185,500 | — | — |
| 2002-02-13 | $24.95 | $29.77 | 81,000 | — | — |
| 2002-02-12 | $24.36 | $29.07 | 92,600 | — | — |
| 2002-02-11 | $24.80 | $29.59 | 110,900 | — | — |
| 2002-02-08 | $24.30 | $29.00 | 256,300 | — | — |
| 2002-02-07 | $23.85 | $28.46 | 113,000 | — | — |
| 2002-02-06 | $23.90 | $28.52 | 136,000 | — | — |
| 2002-02-05 | $23.75 | $28.34 | 87,500 | — | — |
| 2002-02-04 | $23.49 | $28.03 | 97,100 | — | — |
| 2002-02-01 | $23.24 | $27.73 | 119,800 | — | — |
| 2002-01-31 | $23.09 | $27.55 | 97,300 | — | — |
| 2002-01-30 | $23.71 | $28.29 | 148,100 | — | — |
| 2002-01-29 | $22.60 | $26.97 | 277,000 | — | — |
| 2002-01-28 | $22.82 | $27.23 | 192,600 | — | — |
| 2002-01-25 | $21.43 | $25.57 | 28,700 | — | — |
| 2002-01-24 | $21.70 | $25.89 | 59,000 | — | — |
| 2002-01-23 | $21.45 | $25.60 | 86,100 | — | — |
| 2002-01-22 | $21.37 | $25.50 | 39,300 | — | — |
| 2002-01-18 | $21.20 | $25.30 | 142,100 | — | — |
| 2002-01-17 | $21.05 | $25.12 | 26,600 | — | — |
| 2002-01-16 | $20.95 | $25.00 | 28,500 | — | — |
| 2002-01-15 | $21.04 | $25.11 | 67,700 | — | — |
| 2002-01-14 | $21.05 | $25.12 | 80,100 | — | — |
| 2002-01-11 | $21.08 | $25.15 | 40,800 | — | — |
| 2002-01-10 | $21.11 | $25.19 | 31,600 | — | — |
| 2002-01-09 | $21.25 | $25.36 | 82,900 | — | — |
| 2002-01-08 | $21.48 | $25.63 | 19,500 | — | — |
| 2002-01-07 | $21.65 | $25.84 | 58,300 | — | — |
| 2002-01-04 | $21.80 | $26.01 | 70,900 | — | — |
| 2002-01-03 | $21.48 | $25.63 | 49,700 | — | — |
| 2002-01-02 | $21.29 | $25.41 | 31,700 | — | — |