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
- 1992-05-13 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 | $25.98 | $28.67 | 134,800 | — | — |
| 2002-12-30 | $25.70 | $28.36 | 155,800 | — | — |
| 2002-12-27 | $26.15 | $28.85 | 67,000 | — | — |
| 2002-12-26 | $26.78 | $29.55 | 142,200 | — | — |
| 2002-12-24 | $26.84 | $29.61 | 45,000 | — | — |
| 2002-12-23 | $26.91 | $29.69 | 240,400 | — | — |
| 2002-12-20 | $27.06 | $29.86 | 767,300 | — | — |
| 2002-12-19 | $26.46 | $29.20 | 182,500 | — | — |
| 2002-12-18 | $26.12 | $28.82 | 200,800 | — | — |
| 2002-12-17 | $26.92 | $29.70 | 143,700 | — | — |
| 2002-12-16 | $27.61 | $30.46 | 150,400 | — | — |
| 2002-12-13 | $27.35 | $30.18 | 72,200 | — | — |
| 2002-12-12 | $27.84 | $30.72 | 249,800 | — | — |
| 2002-12-11 | $27.40 | $30.23 | 95,900 | — | — |
| 2002-12-10 | $27.46 | $30.30 | 253,500 | — | — |
| 2002-12-09 | $27.83 | $30.71 | 130,500 | — | — |
| 2002-12-06 | $29.48 | $32.53 | 58,900 | — | — |
| 2002-12-05 | $29.06 | $32.06 | 135,400 | — | — |
| 2002-12-04 | $28.47 | $31.41 | 182,800 | — | — |
| 2002-12-03 | $29.47 | $32.52 | 91,200 | — | — |
| 2002-12-02 | $29.73 | $32.80 | 105,300 | — | — |
| 2002-11-29 | $29.22 | $32.24 | 93,400 | — | — |
| 2002-11-27 | $29.48 | $32.53 | 230,000 | — | — |
| 2002-11-26 | $28.29 | $31.21 | 81,700 | — | — |
| 2002-11-25 | $29.10 | $32.11 | 199,400 | — | — |
| 2002-11-22 | $28.98 | $31.98 | 337,600 | — | — |
| 2002-11-21 | $29.30 | $32.33 | 203,200 | — | — |
| 2002-11-20 | $28.95 | $31.94 | 100,700 | — | — |
| 2002-11-19 | $27.80 | $30.67 | 156,200 | — | — |
| 2002-11-18 | $28.59 | $31.55 | 348,100 | — | — |
| 2002-11-15 | $29.78 | $32.86 | 213,200 | — | — |
| 2002-11-14 | $30.29 | $33.42 | 258,200 | — | — |
| 2002-11-13 | $29.76 | $32.84 | 357,000 | — | — |
| 2002-11-12 | $29.41 | $32.45 | 201,900 | — | — |
| 2002-11-11 | $29.01 | $32.01 | 122,200 | — | — |
| 2002-11-08 | $29.85 | $32.94 | 116,400 | — | — |
| 2002-11-07 | $29.70 | $32.77 | 174,600 | — | — |
| 2002-11-06 | $30.00 | $33.10 | 195,500 | — | — |
| 2002-11-05 | $30.00 | $33.10 | 197,200 | — | — |
| 2002-11-04 | $30.22 | $33.34 | 317,700 | — | — |
| 2002-11-01 | $30.00 | $33.10 | 182,000 | — | — |
| 2002-10-31 | $29.95 | $33.05 | 249,000 | — | — |
| 2002-10-30 | $30.75 | $33.93 | 173,600 | — | — |
| 2002-10-29 | $30.67 | $33.84 | 218,700 | — | — |
| 2002-10-28 | $30.48 | $33.63 | 112,400 | — | — |
| 2002-10-25 | $30.87 | $34.06 | 154,900 | — | — |
| 2002-10-24 | $30.48 | $33.63 | 348,900 | — | — |
| 2002-10-23 | $30.71 | $33.88 | 391,100 | — | — |
| 2002-10-22 | $30.88 | $34.07 | 408,700 | — | — |
| 2002-10-21 | $32.04 | $35.35 | 694,400 | — | — |
| 2002-10-18 | $30.20 | $33.32 | 350,700 | — | — |
| 2002-10-17 | $29.75 | $32.83 | 382,800 | — | — |
| 2002-10-16 | $29.33 | $32.36 | 279,600 | — | — |
| 2002-10-15 | $29.99 | $33.09 | 636,800 | — | — |
| 2002-10-14 | $29.49 | $32.54 | 373,900 | — | — |
| 2002-10-11 | $29.67 | $32.74 | 639,800 | — | — |
| 2002-10-10 | $28.72 | $31.69 | 468,400 | — | — |
| 2002-10-09 | $27.19 | $30.00 | 334,200 | — | — |
| 2002-10-08 | $27.99 | $30.88 | 397,500 | — | — |
| 2002-10-07 | $27.23 | $30.05 | 517,400 | — | — |
| 2002-10-04 | $29.61 | $32.67 | 591,200 | — | — |
| 2002-10-03 | $30.53 | $33.69 | 743,000 | — | — |
| 2002-10-02 | $28.88 | $31.87 | 291,300 | — | — |
| 2002-10-01 | $28.99 | $31.99 | 309,100 | — | — |
| 2002-09-30 | $28.69 | $31.66 | 297,200 | — | — |
| 2002-09-27 | $28.81 | $31.79 | 459,300 | — | — |
| 2002-09-26 | $29.90 | $32.99 | 235,300 | — | — |
| 2002-09-25 | $29.13 | $32.14 | 569,800 | — | — |
| 2002-09-24 | $29.08 | $32.09 | 671,400 | — | — |
| 2002-09-23 | $27.59 | $30.44 | 165,700 | — | — |
| 2002-09-20 | $27.53 | $30.38 | 474,000 | — | — |
| 2002-09-19 | $27.24 | $30.06 | 195,500 | — | — |
| 2002-09-18 | $27.45 | $30.29 | 493,200 | — | — |
| 2002-09-17 | $27.83 | $30.71 | 212,600 | — | — |
| 2002-09-16 | $27.85 | $30.73 | 171,300 | — | — |
| 2002-09-13 | $28.22 | $31.14 | 439,700 | — | — |
| 2002-09-12 | $28.15 | $31.06 | 589,100 | — | — |
| 2002-09-11 | $28.27 | $31.19 | 533,300 | — | — |
| 2002-09-10 | $27.17 | $29.98 | 544,400 | — | — |
| 2002-09-09 | $26.74 | $29.50 | 1,043,100 | — | — |
| 2002-09-06 | $27.46 | $30.30 | 706,200 | — | — |
| 2002-09-05 | $26.04 | $28.73 | 514,200 | — | — |
| 2002-09-04 | $26.42 | $29.15 | 1,030,100 | — | — |
| 2002-09-03 | $25.76 | $28.42 | 3,094,300 | — | — |
| 2002-08-30 | $20.58 | $22.71 | 93,000 | — | — |
| 2002-08-29 | $21.29 | $23.49 | 501,700 | — | — |
| 2002-08-28 | $21.98 | $24.25 | 137,900 | — | — |
| 2002-08-27 | $22.01 | $24.29 | 101,900 | — | — |
| 2002-08-26 | $22.71 | $25.06 | 218,800 | — | — |
| 2002-08-23 | $22.70 | $25.05 | 123,100 | — | — |
| 2002-08-22 | $23.15 | $25.54 | 101,100 | — | — |
| 2002-08-21 | $22.85 | $25.21 | 140,400 | — | — |
| 2002-08-20 | $22.15 | $24.44 | 126,100 | — | — |
| 2002-08-19 | $22.41 | $24.73 | 192,100 | — | — |
| 2002-08-16 | $22.06 | $24.34 | 101,300 | — | — |
| 2002-08-15 | $21.51 | $23.73 | 63,400 | — | — |
| 2002-08-14 | $21.19 | $23.38 | 118,100 | — | — |
| 2002-08-13 | $20.63 | $22.76 | 102,800 | — | — |
| 2002-08-12 | $21.02 | $23.19 | 162,900 | — | — |
| 2002-08-09 | $21.00 | $23.17 | 94,900 | — | — |
| 2002-08-08 | $20.81 | $22.96 | 124,500 | — | — |
| 2002-08-07 | $20.35 | $22.45 | 107,200 | — | — |
| 2002-08-06 | $19.72 | $21.76 | 105,300 | — | — |
| 2002-08-05 | $18.91 | $20.87 | 76,400 | — | — |
| 2002-08-02 | $18.64 | $20.57 | 257,700 | — | — |
| 2002-08-01 | $20.22 | $22.31 | 69,900 | — | — |
| 2002-07-31 | $21.51 | $23.73 | 106,700 | — | — |
| 2002-07-30 | $21.34 | $23.55 | 95,000 | — | — |
| 2002-07-29 | $21.62 | $23.86 | 133,000 | — | — |
| 2002-07-26 | $20.66 | $22.80 | 168,100 | — | — |
| 2002-07-25 | $20.13 | $22.21 | 138,300 | — | — |
| 2002-07-24 | $19.51 | $21.53 | 346,000 | — | — |
| 2002-07-23 | $19.41 | $21.42 | 125,300 | — | — |
| 2002-07-22 | $20.60 | $22.73 | 162,900 | — | — |
| 2002-07-19 | $21.20 | $23.39 | 117,600 | — | — |
| 2002-07-18 | $21.51 | $23.73 | 105,700 | — | — |
| 2002-07-17 | $21.97 | $24.24 | 188,100 | — | — |
| 2002-07-16 | $22.15 | $24.44 | 249,000 | — | — |
| 2002-07-15 | $22.11 | $24.40 | 300,100 | — | — |
| 2002-07-12 | $23.00 | $25.38 | 169,100 | — | — |
| 2002-07-11 | $23.00 | $25.38 | 328,700 | — | — |
| 2002-07-10 | $23.55 | $25.98 | 118,500 | — | — |
| 2002-07-09 | $23.18 | $25.58 | 157,500 | — | — |
| 2002-07-08 | $23.21 | $25.61 | 191,400 | — | — |
| 2002-07-05 | $23.58 | $26.02 | 38,100 | — | — |
| 2002-07-03 | $23.25 | $25.65 | 204,300 | — | — |
| 2002-07-02 | $22.73 | $25.08 | 185,500 | — | — |
| 2002-07-01 | $24.18 | $26.68 | 117,600 | — | — |
| 2002-06-28 | $25.48 | $28.11 | 336,700 | — | — |
| 2002-06-27 | $24.54 | $27.08 | 190,400 | — | — |
| 2002-06-26 | $24.44 | $26.97 | 244,600 | — | — |
| 2002-06-25 | $24.90 | $27.47 | 208,700 | — | — |
| 2002-06-24 | $24.99 | $27.57 | 161,500 | — | — |
| 2002-06-21 | $25.48 | $28.11 | 313,800 | — | — |
| 2002-06-20 | $24.38 | $26.90 | 180,600 | — | — |
| 2002-06-19 | $24.87 | $27.44 | 315,800 | — | — |
| 2002-06-18 | $23.84 | $26.30 | 55,500 | — | — |
| 2002-06-17 | $24.10 | $26.59 | 107,900 | — | — |
| 2002-06-14 | $23.55 | $25.98 | 155,200 | — | — |
| 2002-06-13 | $23.50 | $25.93 | 131,900 | — | — |
| 2002-06-12 | $23.49 | $25.92 | 190,700 | — | — |
| 2002-06-11 | $23.35 | $25.76 | 214,700 | — | — |
| 2002-06-10 | $23.05 | $25.43 | 157,300 | — | — |
| 2002-06-07 | $23.00 | $25.38 | 110,300 | — | — |
| 2002-06-06 | $23.06 | $25.44 | 95,400 | — | — |
| 2002-06-05 | $23.67 | $26.12 | 149,500 | — | — |
| 2002-06-04 | $23.50 | $25.93 | 157,800 | — | — |
| 2002-06-03 | $23.26 | $25.66 | 163,900 | — | — |
| 2002-05-31 | $24.65 | $27.20 | 281,600 | — | — |
| 2002-05-30 | $23.05 | $25.43 | 176,200 | — | — |
| 2002-05-29 | $23.61 | $26.05 | 79,500 | — | — |
| 2002-05-28 | $23.71 | $26.16 | 130,500 | — | — |
| 2002-05-24 | $24.05 | $26.54 | 57,200 | — | — |
| 2002-05-23 | $24.44 | $26.97 | 281,400 | — | — |
| 2002-05-22 | $24.30 | $26.81 | 274,200 | — | — |
| 2002-05-21 | $24.32 | $26.83 | 193,300 | — | — |
| 2002-05-20 | $24.50 | $27.03 | 121,500 | — | — |
| 2002-05-17 | $24.99 | $27.57 | 181,500 | — | — |
| 2002-05-16 | $24.99 | $27.57 | 105,100 | — | — |
| 2002-05-15 | $25.68 | $28.33 | 130,000 | — | — |
| 2002-05-14 | $25.23 | $27.84 | 115,100 | — | — |
| 2002-05-13 | $24.57 | $27.11 | 122,400 | — | — |
| 2002-05-10 | $24.14 | $26.64 | 151,100 | — | — |
| 2002-05-09 | $24.30 | $26.81 | 245,600 | — | — |
| 2002-05-08 | $25.00 | $27.58 | 285,800 | — | — |
| 2002-05-07 | $24.01 | $26.49 | 226,300 | — | — |
| 2002-05-06 | $24.15 | $26.65 | 240,800 | — | — |
| 2002-05-03 | $24.95 | $27.53 | 304,200 | — | — |
| 2002-05-02 | $24.22 | $26.72 | 224,700 | — | — |
| 2002-05-01 | $23.90 | $26.37 | 196,300 | — | — |
| 2002-04-30 | $24.15 | $26.65 | 272,500 | — | — |
| 2002-04-29 | $23.08 | $25.47 | 402,200 | — | — |
| 2002-04-26 | $23.85 | $26.32 | 351,500 | — | — |
| 2002-04-25 | $24.00 | $26.48 | 260,700 | — | — |
| 2002-04-24 | $23.53 | $25.96 | 395,000 | — | — |
| 2002-04-23 | $23.47 | $25.90 | 351,800 | — | — |
| 2002-04-22 | $24.49 | $27.02 | 608,900 | — | — |
| 2002-04-19 | $24.20 | $26.70 | 609,100 | — | — |
| 2002-04-18 | $25.16 | $27.76 | 450,900 | — | — |
| 2002-04-17 | $26.35 | $29.07 | 164,100 | — | — |
| 2002-04-16 | $26.89 | $29.67 | 205,900 | — | — |
| 2002-04-15 | $26.25 | $28.96 | 288,500 | — | — |
| 2002-04-12 | $27.39 | $30.22 | 383,100 | — | — |
| 2002-04-11 | $26.00 | $28.69 | 161,300 | — | — |
| 2002-04-10 | $26.80 | $29.57 | 248,800 | — | — |
| 2002-04-09 | $26.60 | $29.35 | 178,400 | — | — |
| 2002-04-08 | $26.21 | $28.92 | 199,500 | — | — |
| 2002-04-05 | $26.02 | $28.71 | 234,500 | — | — |
| 2002-04-04 | $25.25 | $27.86 | 215,600 | — | — |
| 2002-04-03 | $25.60 | $28.25 | 145,400 | — | — |
| 2002-04-02 | $25.80 | $28.47 | 185,000 | — | — |
| 2002-04-01 | $26.75 | $29.52 | 98,700 | — | — |
| 2002-03-28 | $27.79 | $30.66 | 156,500 | — | — |
| 2002-03-27 | $27.62 | $30.48 | 194,100 | — | — |
| 2002-03-26 | $26.27 | $28.99 | 312,800 | — | — |
| 2002-03-25 | $26.06 | $28.75 | 122,400 | — | — |
| 2002-03-22 | $26.83 | $29.60 | 231,300 | — | — |
| 2002-03-21 | $26.86 | $29.64 | 458,100 | — | — |
| 2002-03-20 | $26.98 | $29.77 | 522,700 | — | — |
| 2002-03-19 | $26.57 | $29.32 | 829,100 | — | — |
| 2002-03-18 | $29.05 | $32.05 | 53,600 | — | — |
| 2002-03-15 | $29.32 | $32.35 | 152,900 | — | — |
| 2002-03-14 | $29.35 | $32.38 | 149,100 | — | — |
| 2002-03-13 | $28.76 | $31.73 | 62,300 | — | — |
| 2002-03-12 | $29.11 | $32.12 | 190,900 | — | — |
| 2002-03-11 | $28.57 | $31.52 | 172,500 | — | — |
| 2002-03-08 | $29.38 | $32.42 | 128,300 | — | — |
| 2002-03-07 | $29.15 | $32.16 | 146,800 | — | — |
| 2002-03-06 | $29.48 | $32.53 | 285,500 | — | — |
| 2002-03-05 | $29.25 | $32.27 | 364,100 | — | — |
| 2002-03-04 | $28.84 | $31.82 | 299,700 | — | — |
| 2002-03-01 | $26.75 | $29.52 | 429,600 | — | — |
| 2002-02-28 | $26.82 | $29.59 | 486,100 | — | — |
| 2002-02-27 | $28.38 | $31.31 | 349,400 | — | — |
| 2002-02-26 | $27.81 | $30.69 | 165,200 | — | — |
| 2002-02-25 | $26.65 | $29.41 | 136,300 | — | — |
| 2002-02-22 | $26.50 | $29.24 | 156,400 | — | — |
| 2002-02-21 | $25.86 | $28.53 | 226,800 | — | — |
| 2002-02-20 | $25.46 | $28.09 | 120,500 | — | — |
| 2002-02-19 | $24.12 | $26.61 | 93,200 | — | — |
| 2002-02-15 | $24.28 | $26.79 | 169,300 | — | — |
| 2002-02-14 | $24.80 | $27.36 | 212,600 | — | — |
| 2002-02-13 | $25.30 | $27.92 | 263,700 | — | — |
| 2002-02-12 | $25.20 | $27.81 | 552,400 | — | — |
| 2002-02-11 | $23.70 | $26.15 | 486,300 | — | — |
| 2002-02-08 | $24.60 | $27.14 | 538,800 | — | — |
| 2002-02-07 | $24.56 | $27.10 | 357,400 | — | — |
| 2002-02-06 | $26.00 | $28.69 | 186,500 | — | — |
| 2002-02-05 | $27.98 | $30.87 | 156,800 | — | — |
| 2002-02-04 | $28.24 | $31.16 | 81,600 | — | — |
| 2002-02-01 | $27.96 | $30.85 | 92,700 | — | — |
| 2002-01-31 | $30.19 | $33.31 | 164,500 | — | — |
| 2002-01-30 | $29.00 | $32.00 | 68,200 | — | — |
| 2002-01-29 | $29.15 | $32.16 | 113,700 | — | — |
| 2002-01-28 | $29.95 | $33.05 | 242,200 | — | — |
| 2002-01-25 | $28.30 | $31.23 | 220,000 | — | — |
| 2002-01-24 | $27.95 | $30.84 | 108,600 | — | — |
| 2002-01-23 | $28.41 | $31.35 | 370,500 | — | — |
| 2002-01-22 | $27.45 | $30.29 | 139,200 | — | — |
| 2002-01-18 | $27.90 | $30.78 | 97,200 | — | — |
| 2002-01-17 | $28.80 | $31.78 | 183,300 | — | — |
| 2002-01-16 | $26.43 | $29.16 | 168,400 | — | — |
| 2002-01-15 | $27.20 | $30.01 | 165,600 | — | — |
| 2002-01-14 | $27.36 | $30.19 | 204,500 | — | — |
| 2002-01-11 | $27.80 | $30.67 | 111,700 | — | — |
| 2002-01-10 | $27.95 | $30.84 | 188,300 | — | — |
| 2002-01-09 | $28.72 | $31.69 | 395,300 | — | — |
| 2002-01-08 | $30.59 | $33.75 | 113,800 | — | — |
| 2002-01-07 | $30.56 | $33.72 | 152,900 | — | — |
| 2002-01-04 | $31.19 | $34.41 | 549,000 | — | — |
| 2002-01-03 | $29.75 | $32.83 | 197,300 | — | — |
| 2002-01-02 | $28.50 | $31.45 | 93,000 | — | — |