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
- 1983-12-28 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 | $23.32 | $46.57 | 97,400 | — | — |
| 2002-12-30 | $23.25 | $46.43 | 101,300 | — | — |
| 2002-12-27 | $23.11 | $46.15 | 110,100 | — | — |
| 2002-12-26 | $23.63 | $47.19 | 40,900 | — | — |
| 2002-12-24 | $23.50 | $46.93 | 31,500 | — | — |
| 2002-12-23 | $23.51 | $46.95 | 85,100 | — | — |
| 2002-12-20 | $23.16 | $46.25 | 134,400 | — | — |
| 2002-12-19 | $23.50 | $46.93 | 70,800 | — | — |
| 2002-12-18 | $23.63 | $47.19 | 65,000 | — | — |
| 2002-12-17 | $23.53 | $46.99 | 65,900 | — | — |
| 2002-12-16 | $23.61 | $47.15 | 254,400 | — | — |
| 2002-12-13 | $22.79 | $45.52 | 126,300 | — | — |
| 2002-12-12 | $22.94 | $45.82 | 130,300 | — | — |
| 2002-12-11 | $22.85 | $45.64 | 135,200 | — | — |
| 2002-12-10 | $22.77 | $45.48 | 95,600 | — | — |
| 2002-12-09 | $22.68 | $45.30 | 87,500 | — | — |
| 2002-12-06 | $22.75 | $45.44 | 101,100 | — | — |
| 2002-12-05 | $22.85 | $45.64 | 102,500 | — | — |
| 2002-12-04 | $22.95 | $45.84 | 363,400 | — | — |
| 2002-12-03 | $22.80 | $45.54 | 176,900 | — | — |
| 2002-12-02 | $22.79 | $45.52 | 55,900 | — | — |
| 2002-11-29 | $22.30 | $44.54 | 56,800 | — | — |
| 2002-11-27 | $22.79 | $45.52 | 65,400 | — | — |
| 2002-11-26 | $22.22 | $44.38 | 74,500 | — | — |
| 2002-11-25 | $23.00 | $45.94 | 84,500 | — | — |
| 2002-11-22 | $22.77 | $45.48 | 58,200 | — | — |
| 2002-11-21 | $22.30 | $44.54 | 96,600 | — | — |
| 2002-11-20 | $22.22 | $43.78 | 1,063,800 | — | — |
| 2002-11-19 | $21.89 | $43.13 | 73,400 | — | — |
| 2002-11-18 | $21.54 | $42.44 | 94,400 | — | — |
| 2002-11-15 | $22.15 | $43.64 | 91,200 | — | — |
| 2002-11-14 | $21.81 | $42.97 | 56,600 | — | — |
| 2002-11-13 | $21.57 | $42.50 | 43,500 | — | — |
| 2002-11-12 | $21.30 | $41.97 | 55,300 | — | — |
| 2002-11-11 | $21.70 | $42.75 | 47,400 | — | — |
| 2002-11-08 | $21.90 | $43.15 | 43,100 | — | — |
| 2002-11-07 | $21.70 | $42.75 | 109,200 | — | — |
| 2002-11-06 | $22.40 | $44.13 | 76,300 | — | — |
| 2002-11-05 | $22.18 | $43.70 | 54,100 | — | — |
| 2002-11-04 | $22.33 | $43.99 | 51,200 | — | — |
| 2002-11-01 | $22.41 | $44.15 | 70,800 | — | — |
| 2002-10-31 | $22.00 | $43.34 | 68,700 | — | — |
| 2002-10-30 | $21.97 | $43.29 | 61,800 | — | — |
| 2002-10-29 | $21.75 | $42.85 | 47,300 | — | — |
| 2002-10-28 | $21.74 | $42.83 | 48,900 | — | — |
| 2002-10-25 | $21.69 | $42.73 | 60,500 | — | — |
| 2002-10-24 | $21.44 | $42.24 | 67,800 | — | — |
| 2002-10-23 | $21.49 | $42.34 | 70,100 | — | — |
| 2002-10-22 | $21.30 | $41.97 | 63,300 | — | — |
| 2002-10-21 | $21.75 | $42.85 | 84,400 | — | — |
| 2002-10-18 | $21.35 | $42.06 | 47,800 | — | — |
| 2002-10-17 | $21.24 | $41.85 | 78,700 | — | — |
| 2002-10-16 | $20.95 | $41.28 | 65,400 | — | — |
| 2002-10-15 | $21.75 | $42.85 | 63,300 | — | — |
| 2002-10-14 | $21.25 | $41.87 | 54,100 | — | — |
| 2002-10-11 | $21.02 | $41.41 | 100,800 | — | — |
| 2002-10-10 | $21.27 | $41.91 | 122,200 | — | — |
| 2002-10-09 | $20.70 | $40.78 | 188,200 | — | — |
| 2002-10-08 | $21.65 | $42.66 | 69,500 | — | — |
| 2002-10-07 | $21.55 | $42.46 | 79,300 | — | — |
| 2002-10-04 | $21.80 | $42.95 | 191,800 | — | — |
| 2002-10-03 | $21.69 | $42.73 | 55,100 | — | — |
| 2002-10-02 | $21.39 | $42.14 | 59,300 | — | — |
| 2002-10-01 | $21.74 | $42.83 | 112,200 | — | — |
| 2002-09-30 | $21.50 | $42.36 | 81,100 | — | — |
| 2002-09-27 | $21.35 | $42.06 | 80,800 | — | — |
| 2002-09-26 | $22.10 | $43.54 | 87,600 | — | — |
| 2002-09-25 | $21.60 | $42.56 | 94,400 | — | — |
| 2002-09-24 | $20.75 | $40.88 | 54,600 | — | — |
| 2002-09-23 | $20.87 | $41.12 | 52,600 | — | — |
| 2002-09-20 | $21.15 | $41.67 | 94,500 | — | — |
| 2002-09-19 | $21.25 | $41.87 | 66,500 | — | — |
| 2002-09-18 | $21.77 | $42.89 | 68,100 | — | — |
| 2002-09-17 | $21.50 | $42.36 | 75,000 | — | — |
| 2002-09-16 | $21.96 | $43.27 | 91,000 | — | — |
| 2002-09-13 | $22.00 | $43.34 | 101,800 | — | — |
| 2002-09-12 | $21.62 | $42.60 | 39,200 | — | — |
| 2002-09-11 | $22.13 | $43.60 | 105,200 | — | — |
| 2002-09-10 | $21.85 | $43.05 | 104,900 | — | — |
| 2002-09-09 | $22.05 | $43.44 | 97,000 | — | — |
| 2002-09-06 | $22.10 | $43.54 | 96,700 | — | — |
| 2002-09-05 | $21.45 | $42.26 | 82,000 | — | — |
| 2002-09-04 | $21.76 | $42.87 | 68,700 | — | — |
| 2002-09-03 | $21.15 | $41.67 | 111,900 | — | — |
| 2002-08-30 | $21.44 | $42.24 | 70,900 | — | — |
| 2002-08-29 | $21.62 | $42.60 | 58,700 | — | — |
| 2002-08-28 | $21.40 | $42.16 | 81,100 | — | — |
| 2002-08-27 | $21.60 | $42.56 | 68,200 | — | — |
| 2002-08-26 | $21.81 | $42.97 | 75,300 | — | — |
| 2002-08-23 | $21.42 | $42.20 | 95,300 | — | — |
| 2002-08-22 | $21.67 | $42.69 | 87,300 | — | — |
| 2002-08-21 | $21.89 | $42.55 | 209,600 | — | — |
| 2002-08-20 | $22.04 | $42.84 | 93,000 | — | — |
| 2002-08-19 | $21.89 | $42.55 | 154,800 | — | — |
| 2002-08-16 | $22.00 | $42.76 | 103,100 | — | — |
| 2002-08-15 | $21.98 | $42.72 | 179,800 | — | — |
| 2002-08-14 | $22.49 | $43.71 | 76,500 | — | — |
| 2002-08-13 | $21.40 | $41.59 | 42,200 | — | — |
| 2002-08-12 | $22.31 | $43.36 | 52,400 | — | — |
| 2002-08-09 | $22.14 | $43.03 | 47,400 | — | — |
| 2002-08-08 | $22.05 | $42.86 | 64,400 | — | — |
| 2002-08-07 | $21.70 | $42.18 | 43,700 | — | — |
| 2002-08-06 | $21.30 | $41.40 | 70,500 | — | — |
| 2002-08-05 | $21.01 | $40.84 | 61,500 | — | — |
| 2002-08-02 | $20.50 | $39.85 | 59,500 | — | — |
| 2002-08-01 | $20.98 | $40.78 | 69,800 | — | — |
| 2002-07-31 | $21.25 | $41.30 | 73,600 | — | — |
| 2002-07-30 | $21.64 | $42.06 | 61,300 | — | — |
| 2002-07-29 | $21.47 | $41.73 | 100,800 | — | — |
| 2002-07-26 | $20.80 | $40.43 | 78,700 | — | — |
| 2002-07-25 | $19.95 | $38.78 | 74,100 | — | — |
| 2002-07-24 | $19.08 | $37.09 | 150,400 | — | — |
| 2002-07-23 | $18.37 | $35.71 | 84,400 | — | — |
| 2002-07-22 | $19.35 | $37.61 | 128,400 | — | — |
| 2002-07-19 | $20.00 | $38.87 | 166,800 | — | — |
| 2002-07-18 | $20.35 | $39.55 | 76,000 | — | — |
| 2002-07-17 | $20.90 | $40.62 | 71,300 | — | — |
| 2002-07-16 | $20.80 | $40.43 | 79,600 | — | — |
| 2002-07-15 | $20.92 | $40.66 | 143,200 | — | — |
| 2002-07-12 | $20.95 | $40.72 | 76,300 | — | — |
| 2002-07-11 | $21.56 | $41.91 | 71,300 | — | — |
| 2002-07-10 | $21.85 | $42.47 | 71,200 | — | — |
| 2002-07-09 | $22.64 | $44.00 | 56,100 | — | — |
| 2002-07-08 | $22.75 | $44.22 | 74,300 | — | — |
| 2002-07-05 | $22.65 | $44.02 | 26,200 | — | — |
| 2002-07-03 | $22.16 | $43.07 | 73,800 | — | — |
| 2002-07-02 | $22.30 | $43.34 | 89,100 | — | — |
| 2002-07-01 | $22.65 | $44.02 | 115,800 | — | — |
| 2002-06-28 | $23.44 | $45.56 | 127,400 | — | — |
| 2002-06-27 | $23.10 | $44.90 | 84,100 | — | — |
| 2002-06-26 | $22.75 | $44.22 | 141,500 | — | — |
| 2002-06-25 | $23.00 | $44.70 | 103,200 | — | — |
| 2002-06-24 | $22.61 | $43.95 | 90,200 | — | — |
| 2002-06-21 | $23.10 | $44.90 | 128,800 | — | — |
| 2002-06-20 | $21.98 | $42.72 | 130,000 | — | — |
| 2002-06-19 | $21.95 | $42.66 | 119,200 | — | — |
| 2002-06-18 | $22.50 | $43.73 | 59,500 | — | — |
| 2002-06-17 | $22.34 | $43.42 | 68,300 | — | — |
| 2002-06-14 | $21.54 | $41.87 | 80,000 | — | — |
| 2002-06-13 | $21.27 | $41.34 | 68,600 | — | — |
| 2002-06-12 | $21.74 | $42.26 | 93,900 | — | — |
| 2002-06-11 | $21.48 | $41.75 | 63,900 | — | — |
| 2002-06-10 | $21.37 | $41.54 | 96,100 | — | — |
| 2002-06-07 | $21.31 | $41.42 | 112,000 | — | — |
| 2002-06-06 | $21.25 | $41.30 | 110,700 | — | — |
| 2002-06-05 | $22.09 | $42.94 | 78,800 | — | — |
| 2002-06-04 | $22.36 | $43.46 | 66,400 | — | — |
| 2002-06-03 | $22.16 | $43.07 | 70,700 | — | — |
| 2002-05-31 | $23.14 | $44.98 | 58,100 | — | — |
| 2002-05-30 | $23.08 | $44.86 | 30,600 | — | — |
| 2002-05-29 | $23.08 | $44.86 | 61,100 | — | — |
| 2002-05-28 | $23.23 | $45.15 | 62,900 | — | — |
| 2002-05-24 | $23.17 | $45.03 | 49,900 | — | — |
| 2002-05-23 | $23.46 | $45.60 | 59,200 | — | — |
| 2002-05-22 | $23.33 | $44.77 | 40,100 | — | — |
| 2002-05-21 | $23.25 | $44.62 | 56,000 | — | — |
| 2002-05-20 | $23.10 | $44.33 | 52,300 | — | — |
| 2002-05-17 | $23.35 | $44.81 | 81,700 | — | — |
| 2002-05-16 | $23.50 | $45.10 | 88,600 | — | — |
| 2002-05-15 | $23.82 | $45.71 | 56,400 | — | — |
| 2002-05-14 | $23.75 | $45.58 | 74,400 | — | — |
| 2002-05-13 | $23.21 | $44.54 | 101,000 | — | — |
| 2002-05-10 | $23.15 | $44.43 | 56,800 | — | — |
| 2002-05-09 | $23.40 | $44.91 | 53,500 | — | — |
| 2002-05-08 | $23.97 | $46.00 | 52,300 | — | — |
| 2002-05-07 | $23.55 | $45.19 | 41,400 | — | — |
| 2002-05-06 | $23.74 | $45.56 | 51,100 | — | — |
| 2002-05-03 | $24.00 | $46.06 | 73,800 | — | — |
| 2002-05-02 | $24.00 | $46.06 | 113,800 | — | — |
| 2002-05-01 | $24.00 | $46.06 | 70,400 | — | — |
| 2002-04-30 | $23.93 | $45.92 | 97,800 | — | — |
| 2002-04-29 | $23.90 | $45.87 | 62,600 | — | — |
| 2002-04-26 | $23.85 | $45.77 | 56,800 | — | — |
| 2002-04-25 | $24.11 | $46.27 | 59,800 | — | — |
| 2002-04-24 | $24.17 | $46.38 | 52,700 | — | — |
| 2002-04-23 | $24.19 | $46.42 | 58,200 | — | — |
| 2002-04-22 | $24.32 | $46.67 | 85,700 | — | — |
| 2002-04-19 | $24.30 | $46.63 | 45,700 | — | — |
| 2002-04-18 | $24.28 | $46.60 | 50,400 | — | — |
| 2002-04-17 | $24.20 | $46.44 | 78,800 | — | — |
| 2002-04-16 | $24.35 | $46.73 | 124,500 | — | — |
| 2002-04-15 | $24.01 | $46.08 | 76,000 | — | — |
| 2002-04-12 | $24.39 | $46.81 | 131,600 | — | — |
| 2002-04-11 | $24.09 | $46.23 | 59,300 | — | — |
| 2002-04-10 | $24.46 | $46.94 | 136,900 | — | — |
| 2002-04-09 | $24.10 | $46.25 | 88,700 | — | — |
| 2002-04-08 | $24.06 | $46.17 | 44,200 | — | — |
| 2002-04-05 | $23.65 | $45.39 | 68,800 | — | — |
| 2002-04-04 | $23.59 | $45.27 | 61,500 | — | — |
| 2002-04-03 | $23.73 | $45.54 | 56,500 | — | — |
| 2002-04-02 | $23.95 | $45.96 | 113,200 | — | — |
| 2002-04-01 | $23.75 | $45.58 | 98,700 | — | — |
| 2002-03-28 | $23.60 | $45.29 | 75,800 | — | — |
| 2002-03-27 | $24.20 | $46.44 | 63,600 | — | — |
| 2002-03-26 | $23.95 | $45.96 | 48,200 | — | — |
| 2002-03-25 | $23.93 | $45.92 | 65,800 | — | — |
| 2002-03-22 | $23.79 | $45.65 | 181,300 | — | — |
| 2002-03-21 | $24.16 | $46.37 | 140,100 | — | — |
| 2002-03-20 | $23.67 | $45.42 | 77,400 | — | — |
| 2002-03-19 | $24.00 | $46.06 | 44,900 | — | — |
| 2002-03-18 | $23.89 | $45.85 | 41,600 | — | — |
| 2002-03-15 | $23.76 | $45.60 | 151,900 | — | — |
| 2002-03-14 | $23.64 | $45.37 | 48,600 | — | — |
| 2002-03-13 | $23.41 | $44.93 | 82,800 | — | — |
| 2002-03-12 | $23.25 | $44.62 | 89,500 | — | — |
| 2002-03-11 | $23.45 | $45.00 | 47,400 | — | — |
| 2002-03-08 | $23.20 | $44.52 | 111,500 | — | — |
| 2002-03-07 | $22.95 | $44.04 | 98,300 | — | — |
| 2002-03-06 | $22.49 | $43.16 | 103,500 | — | — |
| 2002-03-05 | $22.26 | $42.72 | 89,800 | — | — |
| 2002-03-04 | $22.34 | $42.87 | 84,500 | — | — |
| 2002-03-01 | $22.29 | $42.78 | 84,800 | — | — |
| 2002-02-28 | $22.30 | $42.80 | 107,900 | — | — |
| 2002-02-27 | $22.51 | $43.20 | 46,500 | — | — |
| 2002-02-26 | $22.51 | $43.20 | 111,800 | — | — |
| 2002-02-25 | $22.10 | $42.41 | 81,300 | — | — |
| 2002-02-22 | $21.70 | $41.64 | 163,600 | — | — |
| 2002-02-21 | $21.81 | $41.86 | 73,500 | — | — |
| 2002-02-20 | $22.48 | $42.57 | 571,300 | — | — |
| 2002-02-19 | $22.07 | $41.80 | 59,300 | — | — |
| 2002-02-15 | $22.42 | $42.46 | 104,100 | — | — |
| 2002-02-14 | $21.69 | $41.08 | 205,200 | — | — |
| 2002-02-13 | $21.72 | $41.14 | 79,600 | — | — |
| 2002-02-12 | $21.48 | $40.68 | 55,400 | — | — |
| 2002-02-11 | $21.33 | $40.40 | 70,400 | — | — |
| 2002-02-08 | $20.96 | $39.70 | 50,300 | — | — |
| 2002-02-07 | $20.26 | $38.37 | 118,900 | — | — |
| 2002-02-06 | $20.74 | $39.28 | 57,000 | — | — |
| 2002-02-05 | $21.09 | $39.94 | 37,300 | — | — |
| 2002-02-04 | $20.91 | $39.60 | 51,100 | — | — |
| 2002-02-01 | $20.80 | $39.39 | 72,000 | — | — |
| 2002-01-31 | $21.10 | $39.96 | 45,200 | — | — |
| 2002-01-30 | $21.10 | $39.96 | 80,000 | — | — |
| 2002-01-29 | $20.75 | $39.30 | 80,600 | — | — |
| 2002-01-28 | $21.10 | $39.96 | 60,300 | — | — |
| 2002-01-25 | $20.96 | $39.70 | 183,500 | — | — |
| 2002-01-24 | $20.86 | $39.51 | 76,100 | — | — |
| 2002-01-23 | $20.98 | $39.73 | 100,700 | — | — |
| 2002-01-22 | $20.95 | $39.68 | 100,600 | — | — |
| 2002-01-18 | $20.95 | $39.68 | 80,700 | — | — |
| 2002-01-17 | $21.00 | $39.77 | 174,500 | — | — |
| 2002-01-16 | $21.10 | $39.96 | 161,100 | — | — |
| 2002-01-15 | $20.99 | $39.75 | 104,800 | — | — |
| 2002-01-14 | $21.05 | $39.87 | 93,500 | — | — |
| 2002-01-11 | $21.43 | $40.59 | 51,800 | — | — |
| 2002-01-10 | $21.30 | $40.34 | 65,900 | — | — |
| 2002-01-09 | $21.08 | $39.92 | 57,600 | — | — |
| 2002-01-08 | $21.40 | $40.53 | 67,300 | — | — |
| 2002-01-07 | $21.62 | $40.95 | 111,600 | — | — |
| 2002-01-04 | $21.80 | $41.29 | 62,100 | — | — |
| 2002-01-03 | $21.56 | $40.83 | 128,400 | — | — |
| 2002-01-02 | $21.45 | $40.62 | 95,100 | — | — |