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
- 1991-09-05 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 | $30.53 | $30.53 | 82,220 | — | — |
| 2002-12-30 | $30.17 | $30.17 | 70,232 | — | — |
| 2002-12-27 | $29.97 | $29.97 | 22,703 | — | — |
| 2002-12-26 | $30.33 | $30.33 | 22,597 | — | — |
| 2002-12-24 | $30.30 | $30.30 | 16,338 | — | — |
| 2002-12-23 | $30.51 | $30.51 | 45,619 | — | — |
| 2002-12-20 | $30.11 | $30.11 | 97,603 | — | — |
| 2002-12-19 | $29.14 | $29.14 | 50,817 | — | — |
| 2002-12-18 | $29.84 | $29.84 | 41,799 | — | — |
| 2002-12-17 | $30.06 | $30.06 | 52,515 | — | — |
| 2002-12-16 | $30.37 | $30.37 | 41,906 | — | — |
| 2002-12-13 | $30.59 | $30.59 | 36,601 | — | — |
| 2002-12-12 | $30.98 | $30.98 | 21,536 | — | — |
| 2002-12-11 | $30.79 | $30.79 | 48,801 | — | — |
| 2002-12-10 | $30.30 | $30.30 | 48,589 | — | — |
| 2002-12-09 | $30.23 | $30.23 | 43,921 | — | — |
| 2002-12-06 | $30.60 | $30.60 | 68,004 | — | — |
| 2002-12-05 | $29.75 | $29.75 | 23,552 | — | — |
| 2002-12-04 | $30.34 | $30.34 | 18,141 | — | — |
| 2002-12-03 | $30.44 | $30.44 | 69,489 | — | — |
| 2002-12-02 | $30.62 | $30.62 | 98,770 | — | — |
| 2002-11-29 | $30.95 | $30.95 | 13,686 | — | — |
| 2002-11-27 | $31.11 | $31.11 | 43,709 | — | — |
| 2002-11-26 | $30.68 | $30.68 | 45,619 | — | — |
| 2002-11-25 | $31.48 | $31.48 | 45,513 | — | — |
| 2002-11-22 | $31.22 | $31.22 | 24,825 | — | — |
| 2002-11-21 | $31.55 | $31.55 | 81,159 | — | — |
| 2002-11-20 | $31.18 | $31.18 | 103,119 | — | — |
| 2002-11-19 | $30.38 | $30.38 | 57,925 | — | — |
| 2002-11-18 | $30.11 | $30.11 | 65,988 | — | — |
| 2002-11-15 | $30.51 | $30.51 | 149,481 | — | — |
| 2002-11-14 | $30.58 | $30.58 | 166,880 | — | — |
| 2002-11-13 | $29.36 | $29.36 | 152,664 | — | — |
| 2002-11-12 | $29.22 | $29.22 | 477,087 | — | — |
| 2002-11-11 | $29.96 | $29.96 | 41,269 | — | — |
| 2002-11-08 | $30.45 | $30.45 | 97,921 | — | — |
| 2002-11-07 | $30.64 | $30.64 | 62,381 | — | — |
| 2002-11-06 | $31.62 | $31.62 | 103,013 | — | — |
| 2002-11-05 | $31.19 | $31.19 | 76,809 | — | — |
| 2002-11-04 | $30.87 | $30.87 | 68,216 | — | — |
| 2002-11-01 | $31.37 | $31.37 | 100,043 | — | — |
| 2002-10-31 | $30.94 | $30.94 | 80,522 | — | — |
| 2002-10-30 | $31.13 | $31.13 | 99,088 | — | — |
| 2002-10-29 | $31.15 | $31.15 | 98,027 | — | — |
| 2002-10-28 | $31.73 | $31.73 | 85,084 | — | — |
| 2002-10-25 | $32.04 | $32.04 | 56,970 | — | — |
| 2002-10-24 | $31.77 | $31.77 | 50,817 | — | — |
| 2002-10-23 | $32.05 | $32.05 | 42,754 | — | — |
| 2002-10-22 | $32.43 | $32.43 | 23,870 | — | — |
| 2002-10-21 | $32.78 | $32.78 | 51,135 | — | — |
| 2002-10-18 | $32.45 | $32.45 | 42,648 | — | — |
| 2002-10-17 | $32.55 | $32.55 | 38,192 | — | — |
| 2002-10-16 | $32.74 | $32.74 | 34,373 | — | — |
| 2002-10-15 | $32.32 | $32.32 | 90,707 | — | — |
| 2002-10-14 | $31.78 | $31.78 | 125,504 | — | — |
| 2002-10-11 | $30.81 | $30.81 | 123,807 | — | — |
| 2002-10-10 | $28.95 | $28.95 | 277,107 | — | — |
| 2002-10-09 | $26.93 | $26.93 | 191,599 | — | — |
| 2002-10-08 | $26.83 | $26.83 | 35,222 | — | — |
| 2002-10-07 | $26.43 | $26.43 | 216,954 | — | — |
| 2002-10-04 | $27.21 | $27.21 | 318,270 | — | — |
| 2002-10-03 | $28.46 | $28.46 | 80,416 | — | — |
| 2002-10-02 | $29.67 | $29.67 | 76,703 | — | — |
| 2002-10-01 | $30.49 | $30.49 | 83,599 | — | — |
| 2002-09-30 | $30.63 | $30.63 | 36,071 | — | — |
| 2002-09-27 | $30.20 | $30.20 | 25,674 | — | — |
| 2002-09-26 | $30.59 | $30.59 | 23,022 | — | — |
| 2002-09-25 | $29.65 | $29.65 | 31,721 | — | — |
| 2002-09-24 | $28.90 | $28.90 | 47,528 | — | — |
| 2002-09-23 | $29.31 | $29.31 | 52,090 | — | — |
| 2002-09-20 | $29.95 | $29.95 | 16,444 | — | — |
| 2002-09-19 | $30.64 | $30.64 | 29,387 | — | — |
| 2002-09-18 | $30.78 | $30.78 | 37,238 | — | — |
| 2002-09-17 | $31.26 | $31.26 | 296,734 | — | — |
| 2002-09-16 | $31.44 | $31.44 | 8,593 | — | — |
| 2002-09-13 | $31.80 | $31.80 | 44,027 | — | — |
| 2002-09-12 | $32.05 | $32.05 | 57,607 | — | — |
| 2002-09-11 | $31.96 | $31.96 | 33,524 | — | — |
| 2002-09-10 | $32.10 | $32.10 | 57,713 | — | — |
| 2002-09-09 | $31.91 | $31.91 | 113,198 | — | — |
| 2002-09-06 | $31.61 | $31.61 | 20,263 | — | — |
| 2002-09-05 | $31.55 | $31.55 | 26,947 | — | — |
| 2002-09-04 | $31.57 | $31.57 | 50,499 | — | — |
| 2002-09-03 | $31.21 | $31.21 | 60,790 | — | — |
| 2002-08-30 | $31.40 | $31.40 | 14,216 | — | — |
| 2002-08-29 | $31.30 | $31.30 | 53,151 | — | — |
| 2002-08-28 | $31.28 | $31.28 | 42,860 | — | — |
| 2002-08-27 | $31.58 | $31.58 | 31,827 | — | — |
| 2002-08-26 | $31.25 | $31.25 | 16,338 | — | — |
| 2002-08-23 | $31.02 | $31.02 | 9,654 | — | — |
| 2002-08-22 | $31.22 | $31.22 | 13,261 | — | — |
| 2002-08-21 | $31.38 | $31.38 | 36,919 | — | — |
| 2002-08-20 | $30.87 | $30.87 | 18,141 | — | — |
| 2002-08-19 | $31.14 | $31.14 | 12,625 | — | — |
| 2002-08-16 | $30.67 | $30.67 | 17,187 | — | — |
| 2002-08-15 | $30.48 | $30.48 | 31,721 | — | — |
| 2002-08-14 | $30.17 | $30.17 | 40,632 | — | — |
| 2002-08-13 | $29.69 | $29.69 | 45,725 | — | — |
| 2002-08-12 | $29.92 | $29.92 | 17,293 | — | — |
| 2002-08-09 | $30.12 | $30.12 | 31,297 | — | — |
| 2002-08-08 | $29.93 | $29.93 | 11,670 | — | — |
| 2002-08-07 | $29.80 | $29.80 | 14,534 | — | — |
| 2002-08-06 | $29.27 | $29.27 | 42,436 | — | — |
| 2002-08-05 | $28.94 | $28.94 | 17,187 | — | — |
| 2002-08-02 | $29.31 | $29.31 | 94,844 | — | — |
| 2002-08-01 | $29.28 | $29.28 | 37,450 | — | — |
| 2002-07-31 | $29.56 | $29.56 | 54,212 | — | — |
| 2002-07-30 | $28.84 | $28.84 | 85,190 | — | — |
| 2002-07-29 | $28.45 | $28.45 | 71,717 | — | — |
| 2002-07-26 | $28.00 | $28.00 | 57,925 | — | — |
| 2002-07-25 | $27.57 | $27.57 | 49,332 | — | — |
| 2002-07-24 | $26.87 | $26.87 | 101,422 | — | — |
| 2002-07-23 | $27.06 | $27.06 | 128,899 | — | — |
| 2002-07-22 | $28.79 | $28.79 | 42,436 | — | — |
| 2002-07-19 | $29.97 | $29.97 | 37,980 | — | — |
| 2002-07-18 | $29.21 | $29.21 | 24,931 | — | — |
| 2002-07-17 | $29.23 | $29.23 | 97,497 | — | — |
| 2002-07-16 | $29.47 | $29.47 | 49,332 | — | — |
| 2002-07-15 | $31.76 | $31.76 | 144,176 | — | — |
| 2002-07-12 | $30.71 | $30.71 | 41,906 | — | — |
| 2002-07-11 | $31.50 | $31.50 | 55,909 | — | — |
| 2002-07-10 | $31.30 | $31.30 | 29,811 | — | — |
| 2002-07-09 | $30.88 | $30.88 | 40,314 | — | — |
| 2002-07-08 | $31.48 | $31.48 | 66,518 | — | — |
| 2002-07-05 | $31.57 | $31.57 | 2,440 | — | — |
| 2002-07-03 | $30.95 | $30.95 | 39,465 | — | — |
| 2002-07-02 | $31.26 | $31.26 | 68,428 | — | — |
| 2002-07-01 | $31.66 | $31.66 | 113,941 | — | — |
| 2002-06-28 | $31.54 | $31.54 | 312,329 | — | — |
| 2002-06-27 | $31.34 | $31.34 | 94,208 | — | — |
| 2002-06-26 | $30.74 | $30.74 | 173,988 | — | — |
| 2002-06-25 | $31.42 | $31.42 | 91,131 | — | — |
| 2002-06-24 | $31.59 | $31.59 | 100,573 | — | — |
| 2002-06-21 | $31.59 | $31.59 | 71,717 | — | — |
| 2002-06-20 | $32.25 | $32.25 | 87,630 | — | — |
| 2002-06-19 | $31.59 | $31.59 | 44,452 | — | — |
| 2002-06-18 | $31.57 | $31.57 | 29,599 | — | — |
| 2002-06-17 | $31.76 | $31.76 | 35,222 | — | — |
| 2002-06-14 | $31.09 | $31.09 | 58,350 | — | — |
| 2002-06-13 | $30.79 | $30.79 | 25,356 | — | — |
| 2002-06-12 | $31.11 | $31.11 | 41,057 | — | — |
| 2002-06-11 | $30.97 | $30.97 | 57,713 | — | — |
| 2002-06-10 | $31.56 | $31.56 | 18,990 | — | — |
| 2002-06-07 | $31.81 | $31.81 | 24,401 | — | — |
| 2002-06-06 | $31.47 | $31.47 | 136,432 | — | — |
| 2002-06-05 | $31.83 | $31.83 | 29,175 | — | — |
| 2002-06-04 | $32.21 | $32.21 | 34,373 | — | — |
| 2002-06-03 | $32.27 | $32.27 | 19,096 | — | — |
| 2002-05-31 | $32.98 | $32.98 | 106,939 | — | — |
| 2002-05-30 | $33.18 | $33.18 | 13,898 | — | — |
| 2002-05-29 | $32.64 | $32.64 | 33,631 | — | — |
| 2002-05-28 | $33.07 | $33.07 | 66,094 | — | — |
| 2002-05-24 | $33.00 | $33.00 | 154,467 | — | — |
| 2002-05-23 | $33.09 | $33.09 | 20,475 | — | — |
| 2002-05-22 | $32.80 | $32.80 | 126,141 | — | — |
| 2002-05-21 | $32.99 | $32.99 | 137,068 | — | — |
| 2002-05-20 | $33.89 | $33.89 | 43,921 | — | — |
| 2002-05-17 | $34.41 | $34.41 | 58,350 | — | — |
| 2002-05-16 | $34.12 | $34.12 | 205,815 | — | — |
| 2002-05-15 | $33.76 | $33.76 | 100,255 | — | — |
| 2002-05-14 | $32.99 | $32.99 | 76,385 | — | — |
| 2002-05-13 | $32.51 | $32.51 | 35,116 | — | — |
| 2002-05-10 | $32.03 | $32.03 | 42,118 | — | — |
| 2002-05-09 | $32.06 | $32.06 | 39,996 | — | — |
| 2002-05-08 | $31.76 | $31.76 | 103,372 | — | — |
| 2002-05-07 | $31.29 | $31.29 | 25,788 | — | — |
| 2002-05-06 | $31.22 | $31.22 | 37,153 | — | — |
| 2002-05-03 | $31.21 | $31.21 | 76,600 | — | — |
| 2002-05-02 | $31.13 | $31.13 | 46,769 | — | — |
| 2002-05-01 | $31.11 | $31.11 | 33,437 | — | — |
| 2002-04-30 | $31.11 | $31.11 | 41,961 | — | — |
| 2002-04-29 | $31.06 | $31.06 | 79,551 | — | — |
| 2002-04-26 | $31.16 | $31.16 | 47,534 | — | — |
| 2002-04-25 | $31.23 | $31.23 | 18,686 | — | — |
| 2002-04-24 | $31.04 | $31.04 | 46,659 | — | — |
| 2002-04-23 | $31.02 | $31.02 | 32,782 | — | — |
| 2002-04-22 | $30.11 | $30.11 | 9,070 | — | — |
| 2002-04-19 | $30.18 | $30.18 | 11,911 | — | — |
| 2002-04-18 | $30.14 | $30.14 | 9,288 | — | — |
| 2002-04-17 | $31.02 | $31.02 | 17,921 | — | — |
| 2002-04-16 | $31.18 | $31.18 | 20,543 | — | — |
| 2002-04-15 | $30.62 | $30.62 | 32,454 | — | — |
| 2002-04-12 | $30.69 | $30.69 | 45,130 | — | — |
| 2002-04-11 | $30.32 | $30.32 | 37,262 | — | — |
| 2002-04-10 | $31.29 | $31.29 | 17,156 | — | — |
| 2002-04-09 | $31.11 | $31.11 | 58,461 | — | — |
| 2002-04-08 | $30.91 | $30.91 | 39,885 | — | — |
| 2002-04-05 | $30.36 | $30.36 | 4,808 | — | — |
| 2002-04-04 | $30.51 | $30.51 | 7,868 | — | — |
| 2002-04-03 | $30.30 | $30.30 | 18,139 | — | — |
| 2002-04-02 | $30.85 | $30.85 | 23,275 | — | — |
| 2002-04-01 | $30.90 | $30.90 | 11,692 | — | — |
| 2002-03-28 | $31.02 | $31.02 | 21,527 | — | — |
| 2002-03-27 | $31.16 | $31.16 | 47,315 | — | — |
| 2002-03-26 | $31.11 | $31.11 | 12,129 | — | — |
| 2002-03-25 | $31.02 | $31.02 | 69,716 | — | — |
| 2002-03-22 | $31.11 | $31.11 | 14,533 | — | — |
| 2002-03-21 | $31.16 | $31.16 | 20,980 | — | — |
| 2002-03-20 | $30.90 | $30.90 | 42,289 | — | — |
| 2002-03-19 | $30.61 | $30.61 | 36,934 | — | — |
| 2002-03-18 | $30.41 | $30.41 | 9,944 | — | — |
| 2002-03-15 | $30.34 | $30.34 | 44,255 | — | — |
| 2002-03-14 | $29.99 | $29.99 | 64,580 | — | — |
| 2002-03-13 | $30.13 | $30.13 | 65,017 | — | — |
| 2002-03-12 | $30.13 | $30.13 | 51,030 | — | — |
| 2002-03-11 | $30.92 | $30.92 | 45,895 | — | — |
| 2002-03-08 | $31.11 | $31.11 | 152,763 | — | — |
| 2002-03-07 | $30.53 | $30.53 | 28,302 | — | — |
| 2002-03-06 | $30.61 | $30.61 | 11,911 | — | — |
| 2002-03-05 | $30.44 | $30.44 | 24,696 | — | — |
| 2002-03-04 | $30.22 | $30.22 | 72,666 | — | — |
| 2002-03-01 | $29.51 | $29.51 | 18,904 | — | — |
| 2002-02-28 | $29.20 | $29.20 | 49,719 | — | — |
| 2002-02-27 | $28.98 | $28.98 | 13,222 | — | — |
| 2002-02-26 | $29.05 | $29.05 | 34,312 | — | — |
| 2002-02-25 | $28.64 | $28.64 | 10,599 | — | — |
| 2002-02-22 | $28.91 | $28.91 | 24,586 | — | — |
| 2002-02-21 | $28.78 | $28.78 | 51,249 | — | — |
| 2002-02-20 | $29.01 | $29.01 | 39,120 | — | — |
| 2002-02-19 | $28.74 | $28.74 | 20,980 | — | — |
| 2002-02-15 | $29.00 | $29.00 | 18,904 | — | — |
| 2002-02-14 | $28.78 | $28.78 | 14,315 | — | — |
| 2002-02-13 | $28.74 | $28.74 | 146,316 | — | — |
| 2002-02-12 | $28.52 | $28.52 | 16,937 | — | — |
| 2002-02-11 | $28.46 | $28.46 | 10,381 | — | — |
| 2002-02-08 | $28.64 | $28.64 | 9,070 | — | — |
| 2002-02-07 | $27.91 | $27.91 | 14,205 | — | — |
| 2002-02-06 | $28.00 | $28.00 | 12,676 | — | — |
| 2002-02-05 | $27.99 | $27.99 | 10,053 | — | — |
| 2002-02-04 | $28.10 | $28.10 | 36,934 | — | — |
| 2002-02-01 | $28.76 | $28.76 | 51,358 | — | — |
| 2002-01-31 | $28.72 | $28.72 | 81,736 | — | — |
| 2002-01-30 | $28.67 | $28.67 | 80,206 | — | — |
| 2002-01-29 | $28.00 | $28.00 | 203,138 | — | — |
| 2002-01-28 | $27.73 | $27.73 | 62,723 | — | — |
| 2002-01-25 | $27.59 | $27.59 | 67,203 | — | — |
| 2002-01-24 | $27.59 | $27.59 | 51,795 | — | — |
| 2002-01-23 | $27.50 | $27.50 | 71,792 | — | — |
| 2002-01-22 | $26.72 | $26.72 | 16,609 | — | — |
| 2002-01-18 | $26.62 | $26.62 | 41,633 | — | — |
| 2002-01-17 | $26.99 | $26.99 | 58,570 | — | — |
| 2002-01-16 | $26.91 | $26.91 | 46,222 | — | — |
| 2002-01-15 | $26.33 | $26.33 | 61,848 | — | — |
| 2002-01-14 | $25.76 | $25.76 | 467,469 | — | — |
| 2002-01-11 | $28.07 | $28.07 | 66,656 | — | — |
| 2002-01-10 | $27.81 | $27.81 | 20,106 | — | — |
| 2002-01-09 | $27.63 | $27.63 | 23,494 | — | — |
| 2002-01-08 | $27.46 | $27.46 | 81,190 | — | — |
| 2002-01-07 | $26.95 | $26.95 | 85,670 | — | — |
| 2002-01-04 | $26.95 | $26.95 | 168,171 | — | — |
| 2002-01-03 | $27.68 | $27.68 | 25,351 | — | — |
| 2002-01-02 | $27.87 | $27.87 | 16,172 | — | — |