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
- 1992-09-18 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 | $24.10 | $24.10 | 588,600 | — | — |
| 2002-12-30 | $24.13 | $24.13 | 480,750 | — | — |
| 2002-12-27 | $24.01 | $24.01 | 671,250 | — | — |
| 2002-12-26 | $24.77 | $24.77 | 462,450 | — | — |
| 2002-12-24 | $24.69 | $24.69 | 737,850 | — | — |
| 2002-12-23 | $24.52 | $24.52 | 768,900 | — | — |
| 2002-12-20 | $24.33 | $24.33 | 776,550 | — | — |
| 2002-12-19 | $24.11 | $24.11 | 1,854,900 | — | — |
| 2002-12-18 | $24.65 | $24.65 | 2,425,500 | — | — |
| 2002-12-17 | $23.29 | $23.29 | 942,900 | — | — |
| 2002-12-16 | $24.01 | $24.01 | 1,111,350 | — | — |
| 2002-12-13 | $23.01 | $23.01 | 475,200 | — | — |
| 2002-12-12 | $23.17 | $23.17 | 966,450 | — | — |
| 2002-12-11 | $22.99 | $22.99 | 888,000 | — | — |
| 2002-12-10 | $22.66 | $22.66 | 1,025,550 | — | — |
| 2002-12-09 | $22.22 | $22.22 | 454,200 | — | — |
| 2002-12-06 | $22.73 | $22.73 | 574,200 | — | — |
| 2002-12-05 | $22.47 | $22.47 | 1,499,550 | — | — |
| 2002-12-04 | $22.82 | $22.82 | 896,700 | — | — |
| 2002-12-03 | $22.88 | $22.88 | 1,138,950 | — | — |
| 2002-12-02 | $24.09 | $24.09 | 810,750 | — | — |
| 2002-11-29 | $23.77 | $23.77 | 178,950 | — | — |
| 2002-11-27 | $24.12 | $24.12 | 636,150 | — | — |
| 2002-11-26 | $23.28 | $23.28 | 1,163,100 | — | — |
| 2002-11-25 | $23.88 | $23.88 | 658,500 | — | — |
| 2002-11-22 | $24.04 | $24.04 | 822,450 | — | — |
| 2002-11-21 | $24.27 | $24.27 | 1,504,500 | — | — |
| 2002-11-20 | $23.06 | $23.06 | 755,850 | — | — |
| 2002-11-19 | $22.41 | $22.41 | 504,000 | — | — |
| 2002-11-18 | $22.35 | $22.35 | 727,200 | — | — |
| 2002-11-15 | $22.63 | $22.63 | 784,350 | — | — |
| 2002-11-14 | $22.42 | $22.42 | 1,111,500 | — | — |
| 2002-11-13 | $21.74 | $21.74 | 1,233,450 | — | — |
| 2002-11-12 | $21.67 | $21.67 | 1,202,100 | — | — |
| 2002-11-11 | $21.45 | $21.45 | 786,300 | — | — |
| 2002-11-08 | $21.99 | $21.99 | 723,750 | — | — |
| 2002-11-07 | $22.12 | $22.12 | 1,192,350 | — | — |
| 2002-11-06 | $22.62 | $22.62 | 826,800 | — | — |
| 2002-11-05 | $22.55 | $22.55 | 528,000 | — | — |
| 2002-11-04 | $22.51 | $22.51 | 1,071,450 | — | — |
| 2002-11-01 | $22.67 | $22.67 | 853,950 | — | — |
| 2002-10-31 | $22.60 | $22.60 | 800,850 | — | — |
| 2002-10-30 | $22.75 | $22.75 | 1,343,400 | — | — |
| 2002-10-29 | $23.19 | $23.19 | 984,750 | — | — |
| 2002-10-28 | $23.01 | $23.01 | 977,700 | — | — |
| 2002-10-25 | $23.03 | $23.03 | 482,250 | — | — |
| 2002-10-24 | $22.49 | $22.49 | 1,115,400 | — | — |
| 2002-10-23 | $22.66 | $22.66 | 1,137,450 | — | — |
| 2002-10-22 | $22.71 | $22.71 | 2,071,350 | — | — |
| 2002-10-21 | $23.17 | $23.17 | 1,788,750 | — | — |
| 2002-10-18 | $22.61 | $22.61 | 4,571,400 | — | — |
| 2002-10-17 | $22.00 | $22.00 | 1,970,250 | — | — |
| 2002-10-16 | $22.27 | $22.27 | 1,830,450 | — | — |
| 2002-10-15 | $21.81 | $21.81 | 1,728,000 | — | — |
| 2002-10-14 | $20.80 | $20.80 | 1,079,850 | — | — |
| 2002-10-11 | $19.95 | $19.95 | 1,330,500 | — | — |
| 2002-10-10 | $19.67 | $19.67 | 1,974,000 | — | — |
| 2002-10-09 | $20.03 | $20.03 | 2,242,650 | — | — |
| 2002-10-08 | $21.05 | $21.05 | 1,062,450 | — | — |
| 2002-10-07 | $20.00 | $20.00 | 1,188,450 | — | — |
| 2002-10-04 | $20.29 | $20.29 | 1,930,350 | — | — |
| 2002-10-03 | $21.23 | $21.23 | 1,222,950 | — | — |
| 2002-10-02 | $20.55 | $20.55 | 1,118,400 | — | — |
| 2002-10-01 | $20.25 | $20.25 | 1,420,200 | — | — |
| 2002-09-30 | $19.89 | $19.89 | 1,457,400 | — | — |
| 2002-09-27 | $20.55 | $20.55 | 1,054,200 | — | — |
| 2002-09-26 | $21.28 | $21.28 | 2,181,300 | — | — |
| 2002-09-25 | $20.33 | $20.33 | 3,350,250 | — | — |
| 2002-09-24 | $18.73 | $18.73 | 1,452,300 | — | — |
| 2002-09-23 | $18.47 | $18.47 | 815,700 | — | — |
| 2002-09-20 | $18.97 | $18.97 | 930,600 | — | — |
| 2002-09-19 | $18.87 | $18.87 | 1,506,000 | — | — |
| 2002-09-18 | $18.78 | $18.78 | 3,404,850 | — | — |
| 2002-09-17 | $16.97 | $16.97 | 1,841,100 | — | — |
| 2002-09-16 | $18.08 | $18.08 | 1,427,250 | — | — |
| 2002-09-13 | $18.45 | $18.45 | 560,400 | — | — |
| 2002-09-12 | $18.26 | $18.26 | 557,550 | — | — |
| 2002-09-11 | $18.83 | $18.83 | 378,450 | — | — |
| 2002-09-10 | $19.29 | $19.29 | 755,100 | — | — |
| 2002-09-09 | $19.53 | $19.53 | 729,750 | — | — |
| 2002-09-06 | $19.43 | $19.43 | 922,950 | — | — |
| 2002-09-05 | $18.81 | $18.81 | 1,425,750 | — | — |
| 2002-09-04 | $18.97 | $18.97 | 1,103,250 | — | — |
| 2002-09-03 | $18.13 | $18.13 | 1,474,650 | — | — |
| 2002-08-30 | $18.99 | $18.99 | 955,500 | — | — |
| 2002-08-29 | $18.99 | $18.99 | 967,500 | — | — |
| 2002-08-28 | $19.15 | $19.15 | 910,350 | — | — |
| 2002-08-27 | $19.45 | $19.45 | 1,058,400 | — | — |
| 2002-08-26 | $19.99 | $19.99 | 2,038,500 | — | — |
| 2002-08-23 | $20.71 | $20.71 | 501,900 | — | — |
| 2002-08-22 | $20.94 | $20.94 | 531,300 | — | — |
| 2002-08-21 | $21.00 | $21.00 | 767,400 | — | — |
| 2002-08-20 | $21.01 | $21.01 | 715,950 | — | — |
| 2002-08-19 | $20.95 | $20.95 | 1,991,400 | — | — |
| 2002-08-16 | $21.02 | $21.02 | 788,550 | — | — |
| 2002-08-15 | $21.33 | $21.33 | 1,168,200 | — | — |
| 2002-08-14 | $20.53 | $20.53 | 2,114,550 | — | — |
| 2002-08-13 | $19.84 | $19.84 | 1,002,600 | — | — |
| 2002-08-12 | $21.10 | $21.10 | 709,950 | — | — |
| 2002-08-09 | $20.90 | $20.90 | 826,500 | — | — |
| 2002-08-08 | $20.64 | $20.64 | 1,207,650 | — | — |
| 2002-08-07 | $20.10 | $20.10 | 1,275,600 | — | — |
| 2002-08-06 | $20.46 | $20.46 | 3,468,450 | — | — |
| 2002-08-05 | $18.80 | $18.80 | 6,669,000 | — | — |
| 2002-08-02 | $20.67 | $20.67 | 1,521,600 | — | — |
| 2002-08-01 | $22.43 | $22.43 | 1,909,200 | — | — |
| 2002-07-31 | $24.16 | $24.16 | 853,650 | — | — |
| 2002-07-30 | $23.84 | $23.84 | 974,700 | — | — |
| 2002-07-29 | $24.21 | $24.21 | 1,078,200 | — | — |
| 2002-07-26 | $22.97 | $22.97 | 745,350 | — | — |
| 2002-07-25 | $22.35 | $22.35 | 1,831,500 | — | — |
| 2002-07-24 | $22.85 | $22.85 | 1,371,300 | — | — |
| 2002-07-23 | $20.77 | $20.77 | 1,050,600 | — | — |
| 2002-07-22 | $19.81 | $19.81 | 1,382,400 | — | — |
| 2002-07-19 | $20.57 | $20.57 | 1,738,050 | — | — |
| 2002-07-18 | $21.26 | $21.26 | 741,750 | — | — |
| 2002-07-17 | $21.50 | $21.50 | 770,850 | — | — |
| 2002-07-16 | $21.10 | $21.10 | 1,187,700 | — | — |
| 2002-07-15 | $21.29 | $21.29 | 1,422,600 | — | — |
| 2002-07-12 | $21.31 | $21.31 | 811,050 | — | — |
| 2002-07-11 | $21.29 | $21.29 | 585,000 | — | — |
| 2002-07-10 | $21.61 | $21.61 | 450,150 | — | — |
| 2002-07-09 | $21.86 | $21.86 | 603,900 | — | — |
| 2002-07-08 | $22.67 | $22.67 | 519,900 | — | — |
| 2002-07-05 | $22.93 | $22.93 | 358,350 | — | — |
| 2002-07-03 | $21.63 | $21.63 | 960,900 | — | — |
| 2002-07-02 | $22.23 | $22.23 | 696,600 | — | — |
| 2002-07-01 | $23.16 | $23.16 | 679,800 | — | — |
| 2002-06-28 | $23.65 | $23.65 | 1,949,250 | — | — |
| 2002-06-27 | $24.33 | $24.33 | 720,750 | — | — |
| 2002-06-26 | $24.14 | $24.14 | 940,200 | — | — |
| 2002-06-25 | $23.47 | $23.47 | 1,058,250 | — | — |
| 2002-06-24 | $24.27 | $24.27 | 929,550 | — | — |
| 2002-06-21 | $24.77 | $24.77 | 1,189,650 | — | — |
| 2002-06-20 | $24.70 | $24.70 | 783,150 | — | — |
| 2002-06-19 | $25.09 | $25.09 | 710,700 | — | — |
| 2002-06-18 | $25.22 | $25.22 | 813,000 | — | — |
| 2002-06-17 | $25.11 | $25.11 | 610,200 | — | — |
| 2002-06-14 | $24.50 | $24.50 | 536,550 | — | — |
| 2002-06-13 | $24.79 | $24.79 | 401,100 | — | — |
| 2002-06-12 | $25.09 | $25.09 | 716,400 | — | — |
| 2002-06-11 | $25.24 | $25.24 | 530,550 | — | — |
| 2002-06-10 | $25.83 | $25.83 | 332,100 | — | — |
| 2002-06-07 | $25.83 | $25.83 | 688,200 | — | — |
| 2002-06-06 | $25.25 | $25.25 | 342,300 | — | — |
| 2002-06-05 | $25.67 | $25.67 | 358,650 | — | — |
| 2002-06-04 | $25.01 | $25.01 | 658,800 | — | — |
| 2002-06-03 | $25.11 | $25.11 | 474,150 | — | — |
| 2002-05-31 | $25.45 | $25.45 | 653,400 | — | — |
| 2002-05-30 | $25.44 | $25.44 | 1,024,500 | — | — |
| 2002-05-29 | $25.45 | $25.45 | 1,040,100 | — | — |
| 2002-05-28 | $26.01 | $26.01 | 568,950 | — | — |
| 2002-05-24 | $26.51 | $26.51 | 261,450 | — | — |
| 2002-05-23 | $26.77 | $26.77 | 259,950 | — | — |
| 2002-05-22 | $26.48 | $26.48 | 509,400 | — | — |
| 2002-05-21 | $26.67 | $26.67 | 561,000 | — | — |
| 2002-05-20 | $26.64 | $26.64 | 637,350 | — | — |
| 2002-05-17 | $27.16 | $27.16 | 721,200 | — | — |
| 2002-05-16 | $27.43 | $27.43 | 489,600 | — | — |
| 2002-05-15 | $27.80 | $27.80 | 494,250 | — | — |
| 2002-05-14 | $27.87 | $27.87 | 628,800 | — | — |
| 2002-05-13 | $27.79 | $27.79 | 606,600 | — | — |
| 2002-05-10 | $27.45 | $27.45 | 295,350 | — | — |
| 2002-05-09 | $27.35 | $27.35 | 497,100 | — | — |
| 2002-05-08 | $27.67 | $27.67 | 722,100 | — | — |
| 2002-05-07 | $27.78 | $27.78 | 895,350 | — | — |
| 2002-05-06 | $28.27 | $28.27 | 854,700 | — | — |
| 2002-05-03 | $28.29 | $28.29 | 785,550 | — | — |
| 2002-05-02 | $28.27 | $28.27 | 855,150 | — | — |
| 2002-05-01 | $27.61 | $27.61 | 817,500 | — | — |
| 2002-04-30 | $27.75 | $27.75 | 815,400 | — | — |
| 2002-04-29 | $27.48 | $27.48 | 619,050 | — | — |
| 2002-04-26 | $27.15 | $27.15 | 1,356,150 | — | — |
| 2002-04-25 | $27.89 | $27.89 | 2,292,900 | — | — |
| 2002-04-24 | $27.02 | $27.02 | 7,154,250 | — | — |
| 2002-04-23 | $26.63 | $26.63 | 4,223,700 | — | — |
| 2002-04-22 | $26.75 | $26.75 | 804,450 | — | — |
| 2002-04-19 | $26.77 | $26.77 | 639,150 | — | — |
| 2002-04-18 | $27.07 | $27.07 | 681,600 | — | — |
| 2002-04-17 | $26.25 | $26.25 | 486,600 | — | — |
| 2002-04-16 | $26.79 | $26.79 | 592,500 | — | — |
| 2002-04-15 | $26.53 | $26.53 | 397,350 | — | — |
| 2002-04-12 | $26.65 | $26.65 | 760,350 | — | — |
| 2002-04-11 | $26.62 | $26.62 | 1,412,850 | — | — |
| 2002-04-10 | $26.57 | $26.57 | 995,850 | — | — |
| 2002-04-09 | $26.03 | $26.03 | 1,411,800 | — | — |
| 2002-04-08 | $25.40 | $25.40 | 699,150 | — | — |
| 2002-04-05 | $24.49 | $24.49 | 336,450 | — | — |
| 2002-04-04 | $23.99 | $23.99 | 413,250 | — | — |
| 2002-04-03 | $23.69 | $23.69 | 481,800 | — | — |
| 2002-04-02 | $24.25 | $24.25 | 359,850 | — | — |
| 2002-04-01 | $24.20 | $24.20 | 460,350 | — | — |
| 2002-03-28 | $24.60 | $24.60 | 553,050 | — | — |
| 2002-03-27 | $24.37 | $24.37 | 288,750 | — | — |
| 2002-03-26 | $23.97 | $23.97 | 281,400 | — | — |
| 2002-03-25 | $23.87 | $23.87 | 385,050 | — | — |
| 2002-03-22 | $24.10 | $24.10 | 502,500 | — | — |
| 2002-03-21 | $24.19 | $24.19 | 296,850 | — | — |
| 2002-03-20 | $24.02 | $24.02 | 457,650 | — | — |
| 2002-03-19 | $24.08 | $24.08 | 545,850 | — | — |
| 2002-03-18 | $23.63 | $23.63 | 714,600 | — | — |
| 2002-03-15 | $23.34 | $23.34 | 751,050 | — | — |
| 2002-03-14 | $22.83 | $22.83 | 1,124,550 | — | — |
| 2002-03-13 | $22.17 | $22.17 | 753,150 | — | — |
| 2002-03-12 | $22.00 | $22.00 | 939,300 | — | — |
| 2002-03-11 | $22.69 | $22.69 | 762,300 | — | — |
| 2002-03-08 | $23.47 | $23.47 | 325,350 | — | — |
| 2002-03-07 | $23.55 | $23.55 | 623,400 | — | — |
| 2002-03-06 | $23.77 | $23.77 | 383,700 | — | — |
| 2002-03-05 | $23.47 | $23.47 | 1,050,450 | — | — |
| 2002-03-04 | $23.31 | $23.31 | 906,000 | — | — |
| 2002-03-01 | $22.70 | $22.70 | 468,600 | — | — |
| 2002-02-28 | $22.74 | $22.74 | 446,700 | — | — |
| 2002-02-27 | $22.40 | $22.40 | 775,200 | — | — |
| 2002-02-26 | $22.33 | $22.33 | 408,900 | — | — |
| 2002-02-25 | $22.57 | $22.57 | 183,450 | — | — |
| 2002-02-22 | $22.20 | $22.20 | 279,750 | — | — |
| 2002-02-21 | $21.81 | $21.81 | 865,950 | — | — |
| 2002-02-20 | $21.81 | $21.81 | 1,890,750 | — | — |
| 2002-02-19 | $22.46 | $22.46 | 760,050 | — | — |
| 2002-02-15 | $22.80 | $22.80 | 370,650 | — | — |
| 2002-02-14 | $23.09 | $23.09 | 359,850 | — | — |
| 2002-02-13 | $23.37 | $23.37 | 651,150 | — | — |
| 2002-02-12 | $22.70 | $22.70 | 360,300 | — | — |
| 2002-02-11 | $22.69 | $22.69 | 706,950 | — | — |
| 2002-02-08 | $22.71 | $22.71 | 1,064,850 | — | — |
| 2002-02-07 | $23.14 | $23.14 | 703,650 | — | — |
| 2002-02-06 | $23.69 | $23.69 | 930,150 | — | — |
| 2002-02-05 | $24.34 | $24.34 | 1,522,650 | — | — |
| 2002-02-04 | $24.60 | $24.60 | 750,000 | — | — |
| 2002-02-01 | $24.63 | $24.63 | 1,714,350 | — | — |
| 2002-01-31 | $23.93 | $23.93 | 2,062,650 | — | — |
| 2002-01-30 | $23.30 | $23.30 | 784,950 | — | — |
| 2002-01-29 | $22.55 | $22.55 | 368,400 | — | — |
| 2002-01-28 | $23.03 | $23.03 | 465,750 | — | — |
| 2002-01-25 | $23.00 | $23.00 | 553,500 | — | — |
| 2002-01-24 | $23.43 | $23.43 | 313,650 | — | — |
| 2002-01-23 | $23.37 | $23.37 | 418,200 | — | — |
| 2002-01-22 | $23.19 | $23.19 | 276,600 | — | — |
| 2002-01-18 | $23.21 | $23.21 | 1,240,950 | — | — |
| 2002-01-17 | $23.03 | $23.03 | 1,013,100 | — | — |
| 2002-01-16 | $22.86 | $22.86 | 739,200 | — | — |
| 2002-01-15 | $23.30 | $23.30 | 906,300 | — | — |
| 2002-01-14 | $23.35 | $23.35 | 332,250 | — | — |
| 2002-01-11 | $23.83 | $23.83 | 328,200 | — | — |
| 2002-01-10 | $24.36 | $24.36 | 402,150 | — | — |
| 2002-01-09 | $24.27 | $24.27 | 648,750 | — | — |
| 2002-01-08 | $24.75 | $24.75 | 554,550 | — | — |
| 2002-01-07 | $24.23 | $24.23 | 981,450 | — | — |
| 2002-01-04 | $24.19 | $24.19 | 814,050 | — | — |
| 2002-01-03 | $23.21 | $23.21 | 1,090,350 | — | — |
| 2002-01-02 | $22.86 | $22.86 | 886,200 | — | — |