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
- 1996-09-26 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 | $20.46 | $20.46 | 1,576,500 | — | — |
| 2002-12-30 | $20.65 | $20.65 | 1,208,600 | — | — |
| 2002-12-27 | $19.55 | $19.55 | 562,500 | — | — |
| 2002-12-26 | $19.65 | $19.65 | 944,600 | — | — |
| 2002-12-24 | $19.25 | $19.25 | 1,278,400 | — | — |
| 2002-12-23 | $19.90 | $19.90 | 2,847,700 | — | — |
| 2002-12-20 | $21.27 | $21.27 | 1,067,400 | — | — |
| 2002-12-19 | $21.65 | $21.65 | 1,261,000 | — | — |
| 2002-12-18 | $21.87 | $21.87 | 1,254,600 | — | — |
| 2002-12-17 | $22.41 | $22.41 | 1,872,600 | — | — |
| 2002-12-16 | $23.62 | $23.62 | 1,386,500 | — | — |
| 2002-12-13 | $22.35 | $22.35 | 1,264,400 | — | — |
| 2002-12-12 | $22.88 | $22.88 | 1,455,600 | — | — |
| 2002-12-11 | $22.25 | $22.25 | 1,098,200 | — | — |
| 2002-12-10 | $21.75 | $21.75 | 878,700 | — | — |
| 2002-12-09 | $21.65 | $21.65 | 762,200 | — | — |
| 2002-12-06 | $22.25 | $22.25 | 1,149,900 | — | — |
| 2002-12-05 | $22.31 | $22.31 | 2,506,900 | — | — |
| 2002-12-04 | $23.81 | $23.81 | 1,530,200 | — | — |
| 2002-12-03 | $23.53 | $23.53 | 1,156,900 | — | — |
| 2002-12-02 | $25.24 | $25.24 | 1,654,000 | — | — |
| 2002-11-29 | $24.87 | $24.87 | 757,800 | — | — |
| 2002-11-27 | $25.31 | $25.31 | 1,744,200 | — | — |
| 2002-11-26 | $23.50 | $23.50 | 1,092,500 | — | — |
| 2002-11-25 | $24.17 | $24.17 | 1,230,600 | — | — |
| 2002-11-22 | $23.71 | $23.71 | 1,323,600 | — | — |
| 2002-11-21 | $24.41 | $24.41 | 2,060,100 | — | — |
| 2002-11-20 | $23.30 | $23.30 | 1,246,800 | — | — |
| 2002-11-19 | $22.82 | $22.82 | 1,452,200 | — | — |
| 2002-11-18 | $23.15 | $23.15 | 1,449,100 | — | — |
| 2002-11-15 | $24.25 | $24.25 | 2,367,500 | — | — |
| 2002-11-14 | $23.08 | $23.08 | 2,244,200 | — | — |
| 2002-11-13 | $22.07 | $22.07 | 3,585,900 | — | — |
| 2002-11-12 | $20.79 | $20.79 | 1,718,700 | — | — |
| 2002-11-11 | $20.19 | $20.19 | 1,285,800 | — | — |
| 2002-11-08 | $21.11 | $21.11 | 2,272,200 | — | — |
| 2002-11-07 | $20.79 | $20.79 | 4,030,200 | — | — |
| 2002-11-06 | $17.91 | $17.91 | 1,632,300 | — | — |
| 2002-11-05 | $18.21 | $18.21 | 1,137,600 | — | — |
| 2002-11-04 | $17.76 | $17.76 | 1,689,900 | — | — |
| 2002-11-01 | $18.69 | $18.69 | 1,388,200 | — | — |
| 2002-10-31 | $17.82 | $17.82 | 2,103,900 | — | — |
| 2002-10-30 | $18.12 | $18.12 | 2,121,100 | — | — |
| 2002-10-29 | $19.41 | $19.41 | 1,278,700 | — | — |
| 2002-10-28 | $19.12 | $19.12 | 2,066,600 | — | — |
| 2002-10-25 | $19.55 | $19.55 | 1,636,000 | — | — |
| 2002-10-24 | $18.67 | $18.67 | 1,239,400 | — | — |
| 2002-10-23 | $19.26 | $19.26 | 996,100 | — | — |
| 2002-10-22 | $18.68 | $18.68 | 1,028,400 | — | — |
| 2002-10-21 | $18.89 | $18.89 | 1,148,600 | — | — |
| 2002-10-18 | $19.08 | $19.08 | 839,800 | — | — |
| 2002-10-17 | $18.80 | $18.80 | 1,616,700 | — | — |
| 2002-10-16 | $17.76 | $17.76 | 1,063,800 | — | — |
| 2002-10-15 | $18.70 | $18.70 | 3,150,600 | — | — |
| 2002-10-14 | $16.77 | $16.77 | 1,694,900 | — | — |
| 2002-10-11 | $16.10 | $16.10 | 3,242,100 | — | — |
| 2002-10-10 | $15.57 | $15.57 | 4,584,100 | — | — |
| 2002-10-09 | $17.01 | $17.01 | 1,546,800 | — | — |
| 2002-10-08 | $17.40 | $17.40 | 2,797,800 | — | — |
| 2002-10-07 | $15.92 | $15.92 | 2,796,600 | — | — |
| 2002-10-04 | $17.00 | $17.00 | 3,586,500 | — | — |
| 2002-10-03 | $16.81 | $16.81 | 2,395,000 | — | — |
| 2002-10-02 | $18.13 | $18.13 | 2,209,700 | — | — |
| 2002-10-01 | $18.20 | $18.20 | 5,066,100 | — | — |
| 2002-09-30 | $19.67 | $19.67 | 2,485,900 | — | — |
| 2002-09-27 | $21.20 | $21.20 | 1,665,400 | — | — |
| 2002-09-26 | $22.25 | $22.25 | 1,001,700 | — | — |
| 2002-09-25 | $22.20 | $22.20 | 686,300 | — | — |
| 2002-09-24 | $21.72 | $21.72 | 965,600 | — | — |
| 2002-09-23 | $22.16 | $22.16 | 1,246,700 | — | — |
| 2002-09-20 | $23.23 | $23.23 | 884,100 | — | — |
| 2002-09-19 | $23.57 | $23.57 | 1,063,100 | — | — |
| 2002-09-18 | $23.84 | $23.84 | 493,700 | — | — |
| 2002-09-17 | $23.70 | $23.70 | 760,500 | — | — |
| 2002-09-16 | $24.03 | $24.03 | 503,700 | — | — |
| 2002-09-13 | $23.80 | $23.80 | 727,000 | — | — |
| 2002-09-12 | $23.30 | $23.30 | 596,400 | — | — |
| 2002-09-11 | $24.25 | $24.25 | 676,800 | — | — |
| 2002-09-10 | $24.35 | $24.35 | 1,219,400 | — | — |
| 2002-09-09 | $24.15 | $24.15 | 1,224,900 | — | — |
| 2002-09-06 | $22.99 | $22.99 | 1,426,300 | — | — |
| 2002-09-05 | $21.86 | $21.86 | 3,539,800 | — | — |
| 2002-09-04 | $23.77 | $23.77 | 2,460,800 | — | — |
| 2002-09-03 | $22.20 | $22.20 | 1,517,100 | — | — |
| 2002-08-30 | $22.80 | $22.80 | 1,162,400 | — | — |
| 2002-08-29 | $22.77 | $22.77 | 2,249,800 | — | — |
| 2002-08-28 | $22.25 | $22.25 | 2,382,100 | — | — |
| 2002-08-27 | $22.15 | $22.15 | 1,717,600 | — | — |
| 2002-08-26 | $23.50 | $23.50 | 963,900 | — | — |
| 2002-08-23 | $23.45 | $23.45 | 684,500 | — | — |
| 2002-08-22 | $24.49 | $24.49 | 662,700 | — | — |
| 2002-08-21 | $24.68 | $24.68 | 1,585,100 | — | — |
| 2002-08-20 | $24.09 | $24.09 | 928,400 | — | — |
| 2002-08-19 | $24.45 | $24.45 | 1,712,800 | — | — |
| 2002-08-16 | $24.34 | $24.34 | 2,054,700 | — | — |
| 2002-08-15 | $25.18 | $25.18 | 2,225,800 | — | — |
| 2002-08-14 | $24.27 | $24.27 | 3,353,700 | — | — |
| 2002-08-13 | $21.94 | $21.94 | 2,375,900 | — | — |
| 2002-08-12 | $21.10 | $21.10 | 1,372,100 | — | — |
| 2002-08-09 | $21.65 | $21.65 | 2,208,900 | — | — |
| 2002-08-08 | $21.89 | $21.89 | 2,106,800 | — | — |
| 2002-08-07 | $20.67 | $20.67 | 1,737,800 | — | — |
| 2002-08-06 | $20.58 | $20.58 | 1,654,000 | — | — |
| 2002-08-05 | $19.29 | $19.29 | 1,453,900 | — | — |
| 2002-08-02 | $20.51 | $20.51 | 1,578,000 | — | — |
| 2002-08-01 | $21.48 | $21.48 | 2,566,900 | — | — |
| 2002-07-31 | $22.60 | $22.60 | 3,867,600 | — | — |
| 2002-07-30 | $25.03 | $25.03 | 1,175,600 | — | — |
| 2002-07-29 | $25.60 | $25.60 | 1,861,400 | — | — |
| 2002-07-26 | $23.90 | $23.90 | 1,969,200 | — | — |
| 2002-07-25 | $22.55 | $22.55 | 1,919,400 | — | — |
| 2002-07-24 | $22.75 | $22.75 | 2,450,300 | — | — |
| 2002-07-23 | $21.00 | $21.00 | 1,784,700 | — | — |
| 2002-07-22 | $21.80 | $21.80 | 1,407,200 | — | — |
| 2002-07-19 | $23.50 | $23.50 | 1,345,700 | — | — |
| 2002-07-18 | $23.40 | $23.40 | 1,237,900 | — | — |
| 2002-07-17 | $23.00 | $23.00 | 1,894,800 | — | — |
| 2002-07-16 | $23.70 | $23.70 | 1,001,800 | — | — |
| 2002-07-15 | $24.17 | $24.17 | 1,913,300 | — | — |
| 2002-07-12 | $25.39 | $25.39 | 1,618,700 | — | — |
| 2002-07-11 | $25.60 | $25.60 | 1,824,300 | — | — |
| 2002-07-10 | $25.01 | $25.01 | 1,326,600 | — | — |
| 2002-07-09 | $26.26 | $26.26 | 2,181,800 | — | — |
| 2002-07-08 | $25.38 | $25.38 | 1,212,100 | — | — |
| 2002-07-05 | $25.36 | $25.36 | 495,800 | — | — |
| 2002-07-03 | $23.88 | $23.88 | 1,568,700 | — | — |
| 2002-07-02 | $23.66 | $23.66 | 1,751,500 | — | — |
| 2002-07-01 | $23.30 | $23.30 | 1,161,800 | — | — |
| 2002-06-28 | $24.12 | $24.12 | 1,264,500 | — | — |
| 2002-06-27 | $24.23 | $24.23 | 1,044,100 | — | — |
| 2002-06-26 | $23.61 | $23.61 | 1,193,100 | — | — |
| 2002-06-25 | $23.99 | $23.99 | 824,900 | — | — |
| 2002-06-24 | $24.49 | $24.49 | 988,900 | — | — |
| 2002-06-21 | $24.45 | $24.45 | 659,000 | — | — |
| 2002-06-20 | $24.65 | $24.65 | 971,500 | — | — |
| 2002-06-19 | $25.71 | $25.71 | 896,900 | — | — |
| 2002-06-18 | $25.66 | $25.66 | 832,600 | — | — |
| 2002-06-17 | $26.06 | $26.06 | 936,200 | — | — |
| 2002-06-14 | $25.50 | $25.50 | 1,046,900 | — | — |
| 2002-06-13 | $25.77 | $25.77 | 849,300 | — | — |
| 2002-06-12 | $26.84 | $26.84 | 726,700 | — | — |
| 2002-06-11 | $26.98 | $26.98 | 766,800 | — | — |
| 2002-06-10 | $27.36 | $27.36 | 1,017,700 | — | — |
| 2002-06-07 | $26.98 | $26.98 | 1,282,500 | — | — |
| 2002-06-06 | $26.79 | $26.79 | 2,072,900 | — | — |
| 2002-06-05 | $28.08 | $28.08 | 818,100 | — | — |
| 2002-06-04 | $27.41 | $27.41 | 1,840,600 | — | — |
| 2002-06-03 | $28.45 | $28.45 | 534,100 | — | — |
| 2002-05-31 | $29.00 | $29.00 | 725,600 | — | — |
| 2002-05-30 | $28.17 | $28.17 | 1,533,500 | — | — |
| 2002-05-29 | $29.01 | $29.01 | 1,277,200 | — | — |
| 2002-05-28 | $28.97 | $28.97 | 806,600 | — | — |
| 2002-05-24 | $29.80 | $29.80 | 847,600 | — | — |
| 2002-05-23 | $29.80 | $29.80 | 1,141,700 | — | — |
| 2002-05-22 | $28.36 | $28.36 | 2,647,100 | — | — |
| 2002-05-21 | $29.21 | $29.21 | 2,704,300 | — | — |
| 2002-05-20 | $30.73 | $30.73 | 808,100 | — | — |
| 2002-05-17 | $31.06 | $31.06 | 1,139,900 | — | — |
| 2002-05-16 | $31.63 | $31.63 | 683,100 | — | — |
| 2002-05-15 | $31.52 | $31.52 | 1,912,900 | — | — |
| 2002-05-14 | $31.92 | $31.92 | 1,449,600 | — | — |
| 2002-05-13 | $30.02 | $30.02 | 1,579,100 | — | — |
| 2002-05-10 | $31.12 | $31.12 | 673,100 | — | — |
| 2002-05-09 | $31.90 | $31.90 | 2,627,800 | — | — |
| 2002-05-08 | $33.00 | $33.00 | 2,255,000 | — | — |
| 2002-05-07 | $32.59 | $32.59 | 1,061,700 | — | — |
| 2002-05-06 | $32.25 | $32.25 | 1,235,200 | — | — |
| 2002-05-03 | $32.60 | $32.60 | 2,632,500 | — | — |
| 2002-05-02 | $30.92 | $30.92 | 1,220,000 | — | — |
| 2002-05-01 | $30.12 | $30.12 | 1,027,600 | — | — |
| 2002-04-30 | $30.00 | $30.00 | 1,477,600 | — | — |
| 2002-04-29 | $30.90 | $30.90 | 1,394,000 | — | — |
| 2002-04-26 | $30.36 | $30.36 | 1,180,400 | — | — |
| 2002-04-25 | $30.38 | $30.38 | 1,501,000 | — | — |
| 2002-04-24 | $30.26 | $30.26 | 1,645,900 | — | — |
| 2002-04-23 | $31.42 | $31.42 | 892,000 | — | — |
| 2002-04-22 | $31.68 | $31.68 | 1,146,900 | — | — |
| 2002-04-19 | $32.61 | $32.61 | 942,700 | — | — |
| 2002-04-18 | $33.30 | $33.30 | 1,719,200 | — | — |
| 2002-04-17 | $32.76 | $32.76 | 952,700 | — | — |
| 2002-04-16 | $31.92 | $31.92 | 727,800 | — | — |
| 2002-04-15 | $31.98 | $31.98 | 552,400 | — | — |
| 2002-04-12 | $31.85 | $31.85 | 888,300 | — | — |
| 2002-04-11 | $31.17 | $31.17 | 1,632,000 | — | — |
| 2002-04-10 | $32.13 | $32.13 | 1,282,600 | — | — |
| 2002-04-09 | $31.76 | $31.76 | 2,449,300 | — | — |
| 2002-04-08 | $30.80 | $30.80 | 1,552,000 | — | — |
| 2002-04-05 | $30.36 | $30.36 | 1,334,000 | — | — |
| 2002-04-04 | $30.12 | $30.12 | 931,200 | — | — |
| 2002-04-03 | $29.44 | $29.44 | 1,743,000 | — | — |
| 2002-04-02 | $29.11 | $29.11 | 1,125,600 | — | — |
| 2002-04-01 | $29.99 | $29.99 | 1,621,800 | — | — |
| 2002-03-28 | $30.80 | $30.80 | 1,894,100 | — | — |
| 2002-03-27 | $30.24 | $30.24 | 1,207,900 | — | — |
| 2002-03-26 | $29.50 | $29.50 | 1,655,800 | — | — |
| 2002-03-25 | $29.61 | $29.61 | 1,204,000 | — | — |
| 2002-03-22 | $30.20 | $30.20 | 1,508,400 | — | — |
| 2002-03-21 | $30.15 | $30.15 | 1,457,600 | — | — |
| 2002-03-20 | $30.40 | $30.40 | 1,037,100 | — | — |
| 2002-03-19 | $30.14 | $30.14 | 1,570,700 | — | — |
| 2002-03-18 | $29.99 | $29.99 | 1,325,100 | — | — |
| 2002-03-15 | $29.77 | $29.77 | 769,800 | — | — |
| 2002-03-14 | $29.40 | $29.40 | 993,700 | — | — |
| 2002-03-13 | $28.72 | $28.72 | 476,700 | — | — |
| 2002-03-12 | $29.00 | $29.00 | 978,600 | — | — |
| 2002-03-11 | $28.51 | $28.51 | 856,800 | — | — |
| 2002-03-08 | $28.90 | $28.90 | 1,403,300 | — | — |
| 2002-03-07 | $28.57 | $28.57 | 2,379,200 | — | — |
| 2002-03-06 | $27.36 | $27.36 | 1,918,700 | — | — |
| 2002-03-05 | $26.93 | $26.93 | 2,324,800 | — | — |
| 2002-03-04 | $28.52 | $28.52 | 1,876,400 | — | — |
| 2002-03-01 | $27.45 | $27.45 | 1,143,800 | — | — |
| 2002-02-28 | $26.64 | $26.64 | 2,037,300 | — | — |
| 2002-02-27 | $27.30 | $27.30 | 1,107,600 | — | — |
| 2002-02-26 | $27.95 | $27.95 | 1,932,200 | — | — |
| 2002-02-25 | $26.60 | $26.60 | 1,760,500 | — | — |
| 2002-02-22 | $25.29 | $25.29 | 1,255,400 | — | — |
| 2002-02-21 | $25.24 | $25.24 | 2,342,800 | — | — |
| 2002-02-20 | $25.35 | $25.35 | 4,353,300 | — | — |
| 2002-02-19 | $23.09 | $23.09 | 922,000 | — | — |
| 2002-02-15 | $23.04 | $23.04 | 1,454,100 | — | — |
| 2002-02-14 | $23.83 | $23.83 | 1,468,500 | — | — |
| 2002-02-13 | $24.00 | $24.00 | 924,200 | — | — |
| 2002-02-12 | $24.00 | $24.00 | 726,100 | — | — |
| 2002-02-11 | $24.24 | $24.24 | 1,156,500 | — | — |
| 2002-02-08 | $23.61 | $23.61 | 2,000,500 | — | — |
| 2002-02-07 | $23.74 | $23.74 | 3,367,800 | — | — |
| 2002-02-06 | $23.75 | $23.75 | 1,279,900 | — | — |
| 2002-02-05 | $24.45 | $24.45 | 2,582,300 | — | — |
| 2002-02-04 | $25.00 | $25.00 | 1,909,300 | — | — |
| 2002-02-01 | $26.47 | $26.47 | 1,382,300 | — | — |
| 2002-01-31 | $26.55 | $26.55 | 1,827,700 | — | — |
| 2002-01-30 | $25.88 | $25.88 | 1,333,600 | — | — |
| 2002-01-29 | $25.95 | $25.95 | 1,260,500 | — | — |
| 2002-01-28 | $26.27 | $26.27 | 990,100 | — | — |
| 2002-01-25 | $26.00 | $26.00 | 865,100 | — | — |
| 2002-01-24 | $26.37 | $26.37 | 1,327,900 | — | — |
| 2002-01-23 | $25.87 | $25.87 | 1,360,800 | — | — |
| 2002-01-22 | $24.92 | $24.92 | 844,800 | — | — |
| 2002-01-18 | $24.87 | $24.87 | 1,407,000 | — | — |
| 2002-01-17 | $25.35 | $25.35 | 856,500 | — | — |
| 2002-01-16 | $24.48 | $24.48 | 1,288,500 | — | — |
| 2002-01-15 | $24.97 | $24.97 | 1,671,100 | — | — |
| 2002-01-14 | $25.46 | $25.46 | 832,200 | — | — |
| 2002-01-11 | $25.96 | $25.96 | 1,746,800 | — | — |
| 2002-01-10 | $27.09 | $27.09 | 2,884,300 | — | — |
| 2002-01-09 | $27.74 | $27.74 | 1,801,700 | — | — |
| 2002-01-08 | $29.08 | $29.08 | 1,062,200 | — | — |
| 2002-01-07 | $29.05 | $29.05 | 1,375,900 | — | — |
| 2002-01-04 | $29.82 | $29.82 | 3,750,500 | — | — |
| 2002-01-03 | $28.08 | $28.08 | 1,766,600 | — | — |
| 2002-01-02 | $26.81 | $26.81 | 1,094,600 | — | — |