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
- 1981-12-31 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 | $19.86 | $34.11 | 331,300 | — | — |
| 2002-12-30 | $19.65 | $33.75 | 317,300 | — | — |
| 2002-12-27 | $19.58 | $33.63 | 201,100 | — | — |
| 2002-12-26 | $19.87 | $34.13 | 279,800 | — | — |
| 2002-12-24 | $19.60 | $33.66 | 118,700 | — | — |
| 2002-12-23 | $19.86 | $34.11 | 304,400 | — | — |
| 2002-12-20 | $19.71 | $33.85 | 468,500 | — | — |
| 2002-12-19 | $19.52 | $33.53 | 491,500 | — | — |
| 2002-12-18 | $19.78 | $33.97 | 347,100 | — | — |
| 2002-12-17 | $20.22 | $34.73 | 451,600 | — | — |
| 2002-12-16 | $20.45 | $35.12 | 417,400 | — | — |
| 2002-12-13 | $20.20 | $34.69 | 583,200 | — | — |
| 2002-12-12 | $20.11 | $34.54 | 371,800 | — | — |
| 2002-12-11 | $20.28 | $34.83 | 304,600 | — | — |
| 2002-12-10 | $20.30 | $34.87 | 257,900 | — | — |
| 2002-12-09 | $19.90 | $34.18 | 207,300 | — | — |
| 2002-12-06 | $20.54 | $35.28 | 328,600 | — | — |
| 2002-12-05 | $20.30 | $34.87 | 530,000 | — | — |
| 2002-12-04 | $20.50 | $35.21 | 644,700 | — | — |
| 2002-12-03 | $20.00 | $34.35 | 890,800 | — | — |
| 2002-12-02 | $21.10 | $36.24 | 602,700 | — | — |
| 2002-11-29 | $21.02 | $36.10 | 127,400 | — | — |
| 2002-11-27 | $21.10 | $36.24 | 432,900 | — | — |
| 2002-11-26 | $20.50 | $35.21 | 402,600 | — | — |
| 2002-11-25 | $20.90 | $35.90 | 308,000 | — | — |
| 2002-11-22 | $20.70 | $35.55 | 544,700 | — | — |
| 2002-11-21 | $20.82 | $35.76 | 737,700 | — | — |
| 2002-11-20 | $20.27 | $33.95 | 411,500 | — | — |
| 2002-11-19 | $19.89 | $33.32 | 451,400 | — | — |
| 2002-11-18 | $20.23 | $33.89 | 451,000 | — | — |
| 2002-11-15 | $20.77 | $34.79 | 431,200 | — | — |
| 2002-11-14 | $20.47 | $34.29 | 307,400 | — | — |
| 2002-11-13 | $19.56 | $32.77 | 434,600 | — | — |
| 2002-11-12 | $19.49 | $32.65 | 354,600 | — | — |
| 2002-11-11 | $19.11 | $32.01 | 464,100 | — | — |
| 2002-11-08 | $19.45 | $32.58 | 386,200 | — | — |
| 2002-11-07 | $19.50 | $32.66 | 600,100 | — | — |
| 2002-11-06 | $20.00 | $33.50 | 608,700 | — | — |
| 2002-11-05 | $19.70 | $33.00 | 820,100 | — | — |
| 2002-11-04 | $20.55 | $34.42 | 557,100 | — | — |
| 2002-11-01 | $21.03 | $35.23 | 397,700 | — | — |
| 2002-10-31 | $20.58 | $34.47 | 563,900 | — | — |
| 2002-10-30 | $20.33 | $34.06 | 616,200 | — | — |
| 2002-10-29 | $19.65 | $32.92 | 639,600 | — | — |
| 2002-10-28 | $19.90 | $33.33 | 1,482,400 | — | — |
| 2002-10-25 | $20.88 | $34.98 | 1,679,600 | — | — |
| 2002-10-24 | $22.18 | $37.15 | 615,200 | — | — |
| 2002-10-23 | $21.86 | $36.62 | 323,000 | — | — |
| 2002-10-22 | $21.49 | $36.00 | 332,000 | — | — |
| 2002-10-21 | $21.85 | $36.60 | 509,400 | — | — |
| 2002-10-18 | $21.16 | $35.45 | 316,400 | — | — |
| 2002-10-17 | $21.33 | $35.73 | 340,500 | — | — |
| 2002-10-16 | $20.34 | $34.07 | 439,200 | — | — |
| 2002-10-15 | $21.00 | $35.18 | 482,900 | — | — |
| 2002-10-14 | $20.11 | $33.69 | 539,900 | — | — |
| 2002-10-11 | $19.98 | $33.47 | 399,900 | — | — |
| 2002-10-10 | $19.23 | $32.21 | 861,900 | — | — |
| 2002-10-09 | $18.93 | $31.71 | 816,600 | — | — |
| 2002-10-08 | $19.51 | $32.68 | 922,900 | — | — |
| 2002-10-07 | $18.72 | $31.36 | 407,100 | — | — |
| 2002-10-04 | $19.51 | $32.68 | 666,500 | — | — |
| 2002-10-03 | $20.24 | $33.90 | 938,100 | — | — |
| 2002-10-02 | $20.87 | $34.96 | 556,000 | — | — |
| 2002-10-01 | $21.59 | $36.17 | 669,800 | — | — |
| 2002-09-30 | $21.04 | $35.24 | 559,800 | — | — |
| 2002-09-27 | $21.56 | $36.12 | 253,200 | — | — |
| 2002-09-26 | $22.58 | $37.82 | 306,800 | — | — |
| 2002-09-25 | $22.03 | $36.90 | 373,900 | — | — |
| 2002-09-24 | $21.52 | $36.05 | 578,200 | — | — |
| 2002-09-23 | $21.35 | $35.76 | 586,500 | — | — |
| 2002-09-20 | $21.66 | $36.28 | 435,400 | — | — |
| 2002-09-19 | $21.45 | $35.93 | 255,500 | — | — |
| 2002-09-18 | $22.02 | $36.89 | 419,200 | — | — |
| 2002-09-17 | $21.96 | $36.79 | 648,000 | — | — |
| 2002-09-16 | $23.20 | $38.86 | 348,900 | — | — |
| 2002-09-13 | $23.27 | $38.98 | 440,100 | — | — |
| 2002-09-12 | $23.36 | $39.13 | 314,500 | — | — |
| 2002-09-11 | $24.26 | $40.64 | 197,200 | — | — |
| 2002-09-10 | $24.45 | $40.96 | 168,600 | — | — |
| 2002-09-09 | $24.14 | $40.44 | 197,500 | — | — |
| 2002-09-06 | $24.05 | $40.29 | 295,800 | — | — |
| 2002-09-05 | $23.29 | $39.01 | 239,700 | — | — |
| 2002-09-04 | $23.68 | $39.67 | 269,100 | — | — |
| 2002-09-03 | $23.05 | $38.61 | 484,600 | — | — |
| 2002-08-30 | $24.45 | $40.96 | 204,900 | — | — |
| 2002-08-29 | $24.27 | $40.66 | 566,200 | — | — |
| 2002-08-28 | $23.99 | $40.19 | 336,500 | — | — |
| 2002-08-27 | $24.38 | $40.84 | 534,400 | — | — |
| 2002-08-26 | $23.81 | $39.88 | 172,500 | — | — |
| 2002-08-23 | $23.63 | $39.58 | 411,300 | — | — |
| 2002-08-22 | $24.22 | $40.57 | 343,600 | — | — |
| 2002-08-21 | $23.78 | $39.83 | 308,700 | — | — |
| 2002-08-20 | $23.48 | $39.33 | 323,400 | — | — |
| 2002-08-19 | $23.94 | $40.10 | 337,900 | — | — |
| 2002-08-16 | $23.03 | $38.58 | 310,000 | — | — |
| 2002-08-15 | $23.00 | $38.53 | 591,200 | — | — |
| 2002-08-14 | $22.05 | $36.94 | 634,800 | — | — |
| 2002-08-13 | $22.15 | $37.10 | 1,009,800 | — | — |
| 2002-08-12 | $22.35 | $37.44 | 405,000 | — | — |
| 2002-08-09 | $22.64 | $37.92 | 728,700 | — | — |
| 2002-08-08 | $22.48 | $37.66 | 920,700 | — | — |
| 2002-08-07 | $21.69 | $36.33 | 649,100 | — | — |
| 2002-08-06 | $21.83 | $36.57 | 761,400 | — | — |
| 2002-08-05 | $20.93 | $35.06 | 413,100 | — | — |
| 2002-08-02 | $21.50 | $36.02 | 668,300 | — | — |
| 2002-08-01 | $22.46 | $37.62 | 575,000 | — | — |
| 2002-07-31 | $22.88 | $38.33 | 688,600 | — | — |
| 2002-07-30 | $23.94 | $40.10 | 757,100 | — | — |
| 2002-07-29 | $23.90 | $40.04 | 953,600 | — | — |
| 2002-07-26 | $21.56 | $36.12 | 885,000 | — | — |
| 2002-07-25 | $20.98 | $35.14 | 1,417,300 | — | — |
| 2002-07-24 | $20.39 | $34.16 | 1,660,600 | — | — |
| 2002-07-23 | $19.74 | $33.07 | 939,200 | — | — |
| 2002-07-22 | $20.00 | $33.50 | 1,633,500 | — | — |
| 2002-07-19 | $21.19 | $35.50 | 751,100 | — | — |
| 2002-07-18 | $22.48 | $37.66 | 263,000 | — | — |
| 2002-07-17 | $22.70 | $38.03 | 598,500 | — | — |
| 2002-07-16 | $22.86 | $38.29 | 651,200 | — | — |
| 2002-07-15 | $23.21 | $38.88 | 1,352,900 | — | — |
| 2002-07-12 | $24.24 | $40.60 | 463,400 | — | — |
| 2002-07-11 | $24.32 | $40.74 | 1,232,300 | — | — |
| 2002-07-10 | $25.09 | $42.03 | 534,400 | — | — |
| 2002-07-09 | $25.95 | $43.47 | 638,300 | — | — |
| 2002-07-08 | $26.44 | $44.29 | 377,900 | — | — |
| 2002-07-05 | $26.36 | $44.16 | 323,000 | — | — |
| 2002-07-03 | $25.24 | $42.28 | 1,054,300 | — | — |
| 2002-07-02 | $26.54 | $44.46 | 893,300 | — | — |
| 2002-07-01 | $27.54 | $46.13 | 682,200 | — | — |
| 2002-06-28 | $28.00 | $46.90 | 546,300 | — | — |
| 2002-06-27 | $27.15 | $45.48 | 253,800 | — | — |
| 2002-06-26 | $26.72 | $44.76 | 442,900 | — | — |
| 2002-06-25 | $27.25 | $45.65 | 565,800 | — | — |
| 2002-06-24 | $27.06 | $45.33 | 250,300 | — | — |
| 2002-06-21 | $27.05 | $45.31 | 603,900 | — | — |
| 2002-06-20 | $27.00 | $45.23 | 309,100 | — | — |
| 2002-06-19 | $27.04 | $45.30 | 253,300 | — | — |
| 2002-06-18 | $26.95 | $45.14 | 316,500 | — | — |
| 2002-06-17 | $26.88 | $45.03 | 410,000 | — | — |
| 2002-06-14 | $26.03 | $43.60 | 737,600 | — | — |
| 2002-06-13 | $25.79 | $43.20 | 288,400 | — | — |
| 2002-06-12 | $25.86 | $43.32 | 430,400 | — | — |
| 2002-06-11 | $26.15 | $43.80 | 162,300 | — | — |
| 2002-06-10 | $26.48 | $44.36 | 280,200 | — | — |
| 2002-06-07 | $26.24 | $43.96 | 467,200 | — | — |
| 2002-06-06 | $25.95 | $43.47 | 343,400 | — | — |
| 2002-06-05 | $26.10 | $43.72 | 427,500 | — | — |
| 2002-06-04 | $25.41 | $42.56 | 512,000 | — | — |
| 2002-06-03 | $26.00 | $43.55 | 354,800 | — | — |
| 2002-05-31 | $26.60 | $44.56 | 326,100 | — | — |
| 2002-05-30 | $26.36 | $44.16 | 701,600 | — | — |
| 2002-05-29 | $26.89 | $45.04 | 484,700 | — | — |
| 2002-05-28 | $27.00 | $45.23 | 376,900 | — | — |
| 2002-05-24 | $27.44 | $45.97 | 205,300 | — | — |
| 2002-05-23 | $27.49 | $46.05 | 362,800 | — | — |
| 2002-05-22 | $27.41 | $45.92 | 534,700 | — | — |
| 2002-05-21 | $27.54 | $46.13 | 361,500 | — | — |
| 2002-05-20 | $28.23 | $47.29 | 147,500 | — | — |
| 2002-05-17 | $28.69 | $48.06 | 187,800 | — | — |
| 2002-05-16 | $28.73 | $48.13 | 292,600 | — | — |
| 2002-05-15 | $28.67 | $48.03 | 277,600 | — | — |
| 2002-05-14 | $28.75 | $48.16 | 384,700 | — | — |
| 2002-05-13 | $28.10 | $47.07 | 447,500 | — | — |
| 2002-05-10 | $28.05 | $46.99 | 289,100 | — | — |
| 2002-05-09 | $28.63 | $47.96 | 360,500 | — | — |
| 2002-05-08 | $29.04 | $48.65 | 432,900 | — | — |
| 2002-05-07 | $29.31 | $49.10 | 361,900 | — | — |
| 2002-05-06 | $29.46 | $49.35 | 568,500 | — | — |
| 2002-05-03 | $29.70 | $49.75 | 907,400 | — | — |
| 2002-05-02 | $29.41 | $49.27 | 1,086,300 | — | — |
| 2002-05-01 | $28.67 | $48.03 | 685,100 | — | — |
| 2002-04-30 | $28.19 | $47.22 | 867,800 | — | — |
| 2002-04-29 | $27.89 | $46.72 | 644,200 | — | — |
| 2002-04-26 | $27.78 | $46.53 | 689,000 | — | — |
| 2002-04-25 | $27.82 | $46.60 | 1,188,800 | — | — |
| 2002-04-24 | $26.30 | $44.06 | 561,100 | — | — |
| 2002-04-23 | $26.25 | $43.97 | 413,000 | — | — |
| 2002-04-22 | $26.11 | $43.74 | 557,000 | — | — |
| 2002-04-19 | $26.69 | $44.71 | 431,000 | — | — |
| 2002-04-18 | $26.85 | $44.98 | 357,700 | — | — |
| 2002-04-17 | $27.34 | $45.80 | 425,400 | — | — |
| 2002-04-16 | $27.67 | $46.35 | 684,900 | — | — |
| 2002-04-15 | $27.99 | $46.89 | 293,500 | — | — |
| 2002-04-12 | $28.09 | $47.05 | 515,500 | — | — |
| 2002-04-11 | $27.61 | $46.25 | 606,100 | — | — |
| 2002-04-10 | $28.23 | $47.29 | 1,216,600 | — | — |
| 2002-04-09 | $26.40 | $44.22 | 413,900 | — | — |
| 2002-04-08 | $26.01 | $43.57 | 631,700 | — | — |
| 2002-04-05 | $25.84 | $43.29 | 622,700 | — | — |
| 2002-04-04 | $26.05 | $43.64 | 486,100 | — | — |
| 2002-04-03 | $26.24 | $43.96 | 464,300 | — | — |
| 2002-04-02 | $26.80 | $44.89 | 396,700 | — | — |
| 2002-04-01 | $27.25 | $45.65 | 234,400 | — | — |
| 2002-03-28 | $27.32 | $45.76 | 291,100 | — | — |
| 2002-03-27 | $27.08 | $45.36 | 278,400 | — | — |
| 2002-03-26 | $26.71 | $44.74 | 414,900 | — | — |
| 2002-03-25 | $27.20 | $45.56 | 373,500 | — | — |
| 2002-03-22 | $27.50 | $46.07 | 385,900 | — | — |
| 2002-03-21 | $27.70 | $46.40 | 729,300 | — | — |
| 2002-03-20 | $28.01 | $46.92 | 523,300 | — | — |
| 2002-03-19 | $27.72 | $46.43 | 537,000 | — | — |
| 2002-03-18 | $27.20 | $45.56 | 281,300 | — | — |
| 2002-03-15 | $27.20 | $45.56 | 557,500 | — | — |
| 2002-03-14 | $26.65 | $44.64 | 440,200 | — | — |
| 2002-03-13 | $26.91 | $45.08 | 201,100 | — | — |
| 2002-03-12 | $27.00 | $45.23 | 458,400 | — | — |
| 2002-03-11 | $27.10 | $45.40 | 517,200 | — | — |
| 2002-03-08 | $27.52 | $46.10 | 743,000 | — | — |
| 2002-03-07 | $27.46 | $46.00 | 569,800 | — | — |
| 2002-03-06 | $27.65 | $46.32 | 956,400 | — | — |
| 2002-03-05 | $27.19 | $45.55 | 585,700 | — | — |
| 2002-03-04 | $27.80 | $46.57 | 1,002,400 | — | — |
| 2002-03-01 | $27.25 | $45.65 | 715,000 | — | — |
| 2002-02-28 | $26.99 | $45.21 | 517,800 | — | — |
| 2002-02-27 | $26.89 | $45.04 | 479,100 | — | — |
| 2002-02-26 | $26.64 | $44.63 | 613,100 | — | — |
| 2002-02-25 | $26.51 | $44.41 | 876,500 | — | — |
| 2002-02-22 | $26.61 | $44.58 | 455,900 | — | — |
| 2002-02-21 | $26.66 | $44.66 | 950,500 | — | — |
| 2002-02-20 | $26.87 | $45.01 | 984,000 | — | — |
| 2002-02-19 | $26.00 | $43.55 | 773,800 | — | — |
| 2002-02-15 | $26.12 | $43.75 | 408,600 | — | — |
| 2002-02-14 | $26.06 | $43.65 | 852,800 | — | — |
| 2002-02-13 | $25.38 | $42.51 | 489,100 | — | — |
| 2002-02-12 | $25.30 | $42.38 | 1,272,200 | — | — |
| 2002-02-11 | $25.49 | $42.70 | 1,106,200 | — | — |
| 2002-02-08 | $24.12 | $40.40 | 485,300 | — | — |
| 2002-02-07 | $23.68 | $39.67 | 588,700 | — | — |
| 2002-02-06 | $24.10 | $40.37 | 746,400 | — | — |
| 2002-02-05 | $24.51 | $41.06 | 649,100 | — | — |
| 2002-02-04 | $24.41 | $40.89 | 622,500 | — | — |
| 2002-02-01 | $24.49 | $41.02 | 866,100 | — | — |
| 2002-01-31 | $24.60 | $41.21 | 1,093,200 | — | — |
| 2002-01-30 | $23.80 | $39.87 | 1,349,400 | — | — |
| 2002-01-29 | $24.41 | $40.89 | 768,800 | — | — |
| 2002-01-28 | $24.67 | $41.33 | 448,200 | — | — |
| 2002-01-25 | $24.39 | $40.86 | 237,600 | — | — |
| 2002-01-24 | $24.58 | $41.17 | 546,500 | — | — |
| 2002-01-23 | $24.19 | $40.52 | 439,600 | — | — |
| 2002-01-22 | $23.52 | $39.40 | 449,300 | — | — |
| 2002-01-18 | $23.33 | $39.08 | 219,700 | — | — |
| 2002-01-17 | $23.50 | $39.37 | 233,200 | — | — |
| 2002-01-16 | $23.01 | $38.54 | 646,400 | — | — |
| 2002-01-15 | $23.11 | $38.71 | 311,400 | — | — |
| 2002-01-14 | $23.02 | $38.56 | 269,500 | — | — |
| 2002-01-11 | $23.01 | $38.54 | 461,400 | — | — |
| 2002-01-10 | $23.44 | $39.26 | 357,000 | — | — |
| 2002-01-09 | $23.45 | $39.28 | 672,400 | — | — |
| 2002-01-08 | $23.19 | $38.85 | 509,500 | — | — |
| 2002-01-07 | $22.65 | $37.94 | 459,700 | — | — |
| 2002-01-04 | $22.91 | $38.38 | 458,800 | — | — |
| 2002-01-03 | $22.01 | $36.87 | 281,900 | — | — |
| 2002-01-02 | $21.82 | $36.55 | 381,500 | — | — |