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
- 1986-09-24 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 | $16.71 | $16.71 | 816,698 | — | — |
| 2002-12-30 | $16.11 | $16.11 | 736,728 | — | — |
| 2002-12-27 | $15.91 | $15.91 | 567,661 | — | — |
| 2002-12-26 | $16.03 | $16.03 | 549,535 | — | — |
| 2002-12-24 | $15.43 | $15.43 | 259,068 | — | — |
| 2002-12-23 | $15.43 | $15.43 | 424,464 | — | — |
| 2002-12-20 | $15.23 | $15.23 | 1,168,256 | — | — |
| 2002-12-19 | $14.88 | $14.88 | 671,213 | — | — |
| 2002-12-18 | $15.23 | $15.23 | 326,342 | — | — |
| 2002-12-17 | $15.63 | $15.63 | 324,482 | — | — |
| 2002-12-16 | $16.23 | $16.23 | 1,013,720 | — | — |
| 2002-12-13 | $16.35 | $16.35 | 218,039 | — | — |
| 2002-12-12 | $17.02 | $17.02 | 277,370 | — | — |
| 2002-12-11 | $16.75 | $16.75 | 326,971 | — | — |
| 2002-12-10 | $16.39 | $16.39 | 328,454 | — | — |
| 2002-12-09 | $16.19 | $16.19 | 495,409 | — | — |
| 2002-12-06 | $16.31 | $16.31 | 689,867 | — | — |
| 2002-12-05 | $15.95 | $15.95 | 272,115 | — | — |
| 2002-12-04 | $15.83 | $15.83 | 680,640 | — | — |
| 2002-12-03 | $16.03 | $16.03 | 455,738 | — | — |
| 2002-12-02 | $16.63 | $16.63 | 509,714 | — | — |
| 2002-11-29 | $16.19 | $16.19 | 286,621 | — | — |
| 2002-11-27 | $16.39 | $16.39 | 432,333 | — | — |
| 2002-11-26 | $15.91 | $15.91 | 574,097 | — | — |
| 2002-11-25 | $15.99 | $15.99 | 630,939 | — | — |
| 2002-11-22 | $16.98 | $16.98 | 522,208 | — | — |
| 2002-11-21 | $16.35 | $16.35 | 756,337 | — | — |
| 2002-11-20 | $15.59 | $15.59 | 374,687 | — | — |
| 2002-11-19 | $15.31 | $15.31 | 350,854 | — | — |
| 2002-11-18 | $15.51 | $15.51 | 331,546 | — | — |
| 2002-11-15 | $15.43 | $15.43 | 412,975 | — | — |
| 2002-11-14 | $15.59 | $15.59 | 626,564 | — | — |
| 2002-11-13 | $14.80 | $14.80 | 587,522 | — | — |
| 2002-11-12 | $14.24 | $14.24 | 530,077 | — | — |
| 2002-11-11 | $14.72 | $14.72 | 404,603 | — | — |
| 2002-11-08 | $14.72 | $14.72 | 1,098,115 | — | — |
| 2002-11-07 | $16.23 | $16.23 | 452,193 | — | — |
| 2002-11-06 | $15.75 | $15.75 | 1,101,836 | — | — |
| 2002-11-05 | $16.19 | $16.19 | 1,765,105 | — | — |
| 2002-11-04 | $19.41 | $19.41 | 1,026,843 | — | — |
| 2002-11-01 | $18.02 | $18.02 | 583,097 | — | — |
| 2002-10-31 | $17.30 | $17.30 | 1,103,973 | — | — |
| 2002-10-30 | $16.47 | $16.47 | 510,795 | — | — |
| 2002-10-29 | $16.19 | $16.19 | 643,282 | — | — |
| 2002-10-28 | $17.46 | $17.46 | 431,830 | — | — |
| 2002-10-25 | $18.38 | $18.38 | 366,516 | — | — |
| 2002-10-24 | $18.81 | $18.81 | 723,278 | — | — |
| 2002-10-23 | $18.02 | $18.02 | 485,378 | — | — |
| 2002-10-22 | $17.58 | $17.58 | 743,113 | — | — |
| 2002-10-21 | $17.46 | $17.46 | 1,099,096 | — | — |
| 2002-10-18 | $15.95 | $15.95 | 726,018 | — | — |
| 2002-10-17 | $15.55 | $15.55 | 893,274 | — | — |
| 2002-10-16 | $14.36 | $14.36 | 771,723 | — | — |
| 2002-10-15 | $15.75 | $15.75 | 628,978 | — | — |
| 2002-10-14 | $15.12 | $15.12 | 571,457 | — | — |
| 2002-10-11 | $14.32 | $14.32 | 1,022,846 | — | — |
| 2002-10-10 | $13.33 | $13.33 | 635,489 | — | — |
| 2002-10-09 | $14.32 | $14.32 | 530,630 | — | — |
| 2002-10-08 | $14.92 | $14.92 | 575,203 | — | — |
| 2002-10-07 | $14.84 | $14.84 | 891,263 | — | — |
| 2002-10-04 | $14.68 | $14.68 | 601,449 | — | — |
| 2002-10-03 | $15.04 | $15.04 | 686,221 | — | — |
| 2002-10-02 | $15.00 | $15.00 | 832,059 | — | — |
| 2002-10-01 | $16.91 | $16.91 | 792,840 | — | — |
| 2002-09-30 | $16.51 | $16.51 | 739,795 | — | — |
| 2002-09-27 | $15.79 | $15.79 | 989,158 | — | — |
| 2002-09-26 | $16.83 | $16.83 | 1,002,256 | — | — |
| 2002-09-25 | $16.19 | $16.19 | 1,704,542 | — | — |
| 2002-09-24 | $14.72 | $14.72 | 1,739,411 | — | — |
| 2002-09-23 | $12.85 | $12.85 | 1,872,377 | — | — |
| 2002-09-20 | $12.01 | $12.01 | 2,396,948 | — | — |
| 2002-09-19 | $12.13 | $12.13 | 7,032,488 | — | — |
| 2002-09-18 | $16.55 | $16.55 | 1,648,656 | — | — |
| 2002-09-17 | $16.59 | $16.59 | 1,651,924 | — | — |
| 2002-09-16 | $17.30 | $17.30 | 1,295,489 | — | — |
| 2002-09-13 | $18.66 | $18.66 | 1,195,130 | — | — |
| 2002-09-12 | $18.81 | $18.81 | 1,005,349 | — | — |
| 2002-09-11 | $19.69 | $19.69 | 1,044,341 | — | — |
| 2002-09-10 | $19.81 | $19.81 | 1,704,366 | — | — |
| 2002-09-09 | $21.00 | $21.00 | 709,702 | — | — |
| 2002-09-06 | $21.08 | $21.08 | 1,461,489 | — | — |
| 2002-09-05 | $21.40 | $21.40 | 1,115,034 | — | — |
| 2002-09-04 | $22.00 | $22.00 | 1,028,754 | — | — |
| 2002-09-03 | $21.64 | $21.64 | 1,596,968 | — | — |
| 2002-08-30 | $21.32 | $21.32 | 1,888,039 | — | — |
| 2002-08-29 | $22.55 | $22.55 | 4,275,912 | — | — |
| 2002-08-28 | $20.09 | $20.09 | 10,591,532 | — | — |
| 2002-08-27 | $26.69 | $26.69 | 10,704,587 | — | — |
| 2002-08-26 | $47.61 | $47.61 | 463,406 | — | — |
| 2002-08-23 | $47.45 | $47.45 | 341,125 | — | — |
| 2002-08-22 | $48.49 | $48.49 | 360,734 | — | — |
| 2002-08-21 | $47.18 | $47.18 | 297,230 | — | — |
| 2002-08-20 | $46.58 | $46.58 | 376,849 | — | — |
| 2002-08-19 | $48.13 | $48.13 | 715,233 | — | — |
| 2002-08-16 | $47.41 | $47.41 | 316,236 | — | — |
| 2002-08-15 | $46.98 | $46.98 | 746,482 | — | — |
| 2002-08-14 | $45.35 | $45.35 | 746,633 | — | — |
| 2002-08-13 | $44.55 | $44.55 | 636,545 | — | — |
| 2002-08-12 | $46.18 | $46.18 | 392,033 | — | — |
| 2002-08-09 | $45.98 | $45.98 | 657,109 | — | — |
| 2002-08-08 | $47.30 | $47.30 | 1,056,056 | — | — |
| 2002-08-07 | $44.39 | $44.39 | 1,448,265 | — | — |
| 2002-08-06 | $39.98 | $39.98 | 620,405 | — | — |
| 2002-08-05 | $39.58 | $39.58 | 757,795 | — | — |
| 2002-08-02 | $39.54 | $39.54 | 486,484 | — | — |
| 2002-08-01 | $40.06 | $40.06 | 591,243 | — | — |
| 2002-07-31 | $40.77 | $40.77 | 704,071 | — | — |
| 2002-07-30 | $38.86 | $38.86 | 1,224,293 | — | — |
| 2002-07-29 | $36.87 | $36.87 | 1,697,126 | — | — |
| 2002-07-26 | $31.11 | $31.11 | 535,457 | — | — |
| 2002-07-25 | $29.91 | $29.91 | 746,985 | — | — |
| 2002-07-24 | $30.63 | $30.63 | 802,293 | — | — |
| 2002-07-23 | $31.38 | $31.38 | 822,153 | — | — |
| 2002-07-22 | $29.99 | $29.99 | 740,398 | — | — |
| 2002-07-19 | $32.82 | $32.82 | 618,997 | — | — |
| 2002-07-18 | $33.49 | $33.49 | 890,258 | — | — |
| 2002-07-17 | $34.96 | $34.96 | 1,388,256 | — | — |
| 2002-07-16 | $38.19 | $38.19 | 815,768 | — | — |
| 2002-07-15 | $38.19 | $38.19 | 894,104 | — | — |
| 2002-07-12 | $38.98 | $38.98 | 1,300,115 | — | — |
| 2002-07-11 | $39.78 | $39.78 | 4,719,884 | — | — |
| 2002-07-10 | $42.56 | $42.56 | 516,853 | — | — |
| 2002-07-09 | $43.56 | $43.56 | 964,622 | — | — |
| 2002-07-08 | $47.33 | $47.33 | 447,014 | — | — |
| 2002-07-05 | $49.56 | $49.56 | 393,315 | — | — |
| 2002-07-03 | $45.35 | $45.35 | 578,421 | — | — |
| 2002-07-02 | $45.15 | $45.15 | 1,036,648 | — | — |
| 2002-07-01 | $47.73 | $47.73 | 586,089 | — | — |
| 2002-06-28 | $50.88 | $50.88 | 537,317 | — | — |
| 2002-06-27 | $50.60 | $50.60 | 788,566 | — | — |
| 2002-06-26 | $49.12 | $49.12 | 447,442 | — | — |
| 2002-06-25 | $49.24 | $49.24 | 413,578 | — | — |
| 2002-06-24 | $49.24 | $49.24 | 844,277 | — | — |
| 2002-06-21 | $51.47 | $51.47 | 861,095 | — | — |
| 2002-06-20 | $53.22 | $53.22 | 434,419 | — | — |
| 2002-06-19 | $55.57 | $55.57 | 564,192 | — | — |
| 2002-06-18 | $56.01 | $56.01 | 371,519 | — | — |
| 2002-06-17 | $56.05 | $56.05 | 225,204 | — | — |
| 2002-06-14 | $55.69 | $55.69 | 267,464 | — | — |
| 2002-06-13 | $56.40 | $56.40 | 289,713 | — | — |
| 2002-06-12 | $56.48 | $56.48 | 698,590 | — | — |
| 2002-06-11 | $57.60 | $57.60 | 618,897 | — | — |
| 2002-06-10 | $56.84 | $56.84 | 498,250 | — | — |
| 2002-06-07 | $55.45 | $55.45 | 723,177 | — | — |
| 2002-06-06 | $55.65 | $55.65 | 346,781 | — | — |
| 2002-06-05 | $57.20 | $57.20 | 386,980 | — | — |
| 2002-06-04 | $56.17 | $56.17 | 645,168 | — | — |
| 2002-06-03 | $56.13 | $56.13 | 720,437 | — | — |
| 2002-05-31 | $56.28 | $56.28 | 452,595 | — | — |
| 2002-05-30 | $56.44 | $56.44 | 403,396 | — | — |
| 2002-05-29 | $54.61 | $54.61 | 775,996 | — | — |
| 2002-05-28 | $56.01 | $56.01 | 581,589 | — | — |
| 2002-05-24 | $56.09 | $56.09 | 510,241 | — | — |
| 2002-05-23 | $54.38 | $54.38 | 499,909 | — | — |
| 2002-05-22 | $54.10 | $54.10 | 262,889 | — | — |
| 2002-05-21 | $55.61 | $55.61 | 396,382 | — | — |
| 2002-05-20 | $54.85 | $54.85 | 368,502 | — | — |
| 2002-05-17 | $56.28 | $56.28 | 318,096 | — | — |
| 2002-05-16 | $56.36 | $56.36 | 548,580 | — | — |
| 2002-05-15 | $56.09 | $56.09 | 654,419 | — | — |
| 2002-05-14 | $54.89 | $54.89 | 1,500,632 | — | — |
| 2002-05-13 | $57.48 | $57.48 | 460,263 | — | — |
| 2002-05-10 | $58.23 | $58.23 | 541,314 | — | — |
| 2002-05-09 | $58.63 | $58.63 | 1,258,860 | — | — |
| 2002-05-08 | $55.77 | $55.77 | 544,583 | — | — |
| 2002-05-07 | $56.44 | $56.44 | 824,290 | — | — |
| 2002-05-06 | $59.07 | $59.07 | 249,137 | — | — |
| 2002-05-03 | $59.07 | $59.07 | 547,248 | — | — |
| 2002-05-02 | $59.03 | $59.03 | 1,376,088 | — | — |
| 2002-05-01 | $62.41 | $62.41 | 614,472 | — | — |
| 2002-04-30 | $60.06 | $60.06 | 620,531 | — | — |
| 2002-04-29 | $59.03 | $59.03 | 521,504 | — | — |
| 2002-04-26 | $60.46 | $60.46 | 191,441 | — | — |
| 2002-04-25 | $60.98 | $60.98 | 407,318 | — | — |
| 2002-04-24 | $59.86 | $59.86 | 555,343 | — | — |
| 2002-04-23 | $60.78 | $60.78 | 453,676 | — | — |
| 2002-04-22 | $62.01 | $62.01 | 628,676 | — | — |
| 2002-04-19 | $62.01 | $62.01 | 582,594 | — | — |
| 2002-04-18 | $60.58 | $60.58 | 511,674 | — | — |
| 2002-04-17 | $59.63 | $59.63 | 610,651 | — | — |
| 2002-04-16 | $58.87 | $58.87 | 508,281 | — | — |
| 2002-04-15 | $57.44 | $57.44 | 322,219 | — | — |
| 2002-04-12 | $57.84 | $57.84 | 683,180 | — | — |
| 2002-04-11 | $58.11 | $58.11 | 353,820 | — | — |
| 2002-04-10 | $58.39 | $58.39 | 337,354 | — | — |
| 2002-04-09 | $57.88 | $57.88 | 447,391 | — | — |
| 2002-04-08 | $56.72 | $56.72 | 314,351 | — | — |
| 2002-04-05 | $56.48 | $56.48 | 397,086 | — | — |
| 2002-04-04 | $55.89 | $55.89 | 895,914 | — | — |
| 2002-04-03 | $54.85 | $54.85 | 405,910 | — | — |
| 2002-04-02 | $55.05 | $55.05 | 508,708 | — | — |
| 2002-04-01 | $56.09 | $56.09 | 301,303 | — | — |
| 2002-03-28 | $57.08 | $57.08 | 389,846 | — | — |
| 2002-03-27 | $56.25 | $56.25 | 556,298 | — | — |
| 2002-03-26 | $54.97 | $54.97 | 268,093 | — | — |
| 2002-03-25 | $54.42 | $54.42 | 216,481 | — | — |
| 2002-03-22 | $54.65 | $54.65 | 237,674 | — | — |
| 2002-03-21 | $54.73 | $54.73 | 269,325 | — | — |
| 2002-03-20 | $54.02 | $54.02 | 198,983 | — | — |
| 2002-03-19 | $53.46 | $53.46 | 311,560 | — | — |
| 2002-03-18 | $53.86 | $53.86 | 336,650 | — | — |
| 2002-03-15 | $54.69 | $54.69 | 533,295 | — | — |
| 2002-03-14 | $55.09 | $55.09 | 621,385 | — | — |
| 2002-03-13 | $53.30 | $53.30 | 1,007,410 | — | — |
| 2002-03-12 | $50.52 | $50.52 | 1,191,309 | — | — |
| 2002-03-11 | $51.11 | $51.11 | 458,277 | — | — |
| 2002-03-08 | $49.52 | $49.52 | 1,285,534 | — | — |
| 2002-03-07 | $48.09 | $48.09 | 526,884 | — | — |
| 2002-03-06 | $48.77 | $48.77 | 443,444 | — | — |
| 2002-03-05 | $46.94 | $46.94 | 385,271 | — | — |
| 2002-03-04 | $46.14 | $46.14 | 964,546 | — | — |
| 2002-03-01 | $47.30 | $47.30 | 331,546 | — | — |
| 2002-02-28 | $47.37 | $47.37 | 469,942 | — | — |
| 2002-02-27 | $48.37 | $48.37 | 422,453 | — | — |
| 2002-02-26 | $48.93 | $48.93 | 716,364 | — | — |
| 2002-02-25 | $48.13 | $48.13 | 463,355 | — | — |
| 2002-02-22 | $47.73 | $47.73 | 472,406 | — | — |
| 2002-02-21 | $48.77 | $48.77 | 587,849 | — | — |
| 2002-02-20 | $47.49 | $47.49 | 591,594 | — | — |
| 2002-02-19 | $46.98 | $46.98 | 734,767 | — | — |
| 2002-02-15 | $47.89 | $47.89 | 334,463 | — | — |
| 2002-02-14 | $48.37 | $48.37 | 680,791 | — | — |
| 2002-02-13 | $47.97 | $47.97 | 1,145,429 | — | — |
| 2002-02-12 | $46.90 | $46.90 | 395,452 | — | — |
| 2002-02-11 | $46.50 | $46.50 | 711,035 | — | — |
| 2002-02-08 | $44.63 | $44.63 | 499,658 | — | — |
| 2002-02-07 | $44.11 | $44.11 | 676,191 | — | — |
| 2002-02-06 | $44.43 | $44.43 | 850,687 | — | — |
| 2002-02-05 | $44.83 | $44.83 | 759,027 | — | — |
| 2002-02-04 | $43.36 | $43.36 | 842,869 | — | — |
| 2002-02-01 | $45.74 | $45.74 | 796,259 | — | — |
| 2002-01-31 | $46.54 | $46.54 | 520,096 | — | — |
| 2002-01-30 | $46.22 | $46.22 | 406,313 | — | — |
| 2002-01-29 | $46.18 | $46.18 | 860,467 | — | — |
| 2002-01-28 | $46.54 | $46.54 | 595,893 | — | — |
| 2002-01-25 | $47.81 | $47.81 | 802,821 | — | — |
| 2002-01-24 | $48.13 | $48.13 | 1,044,542 | — | — |
| 2002-01-23 | $48.13 | $48.13 | 1,765,683 | — | — |
| 2002-01-22 | $48.69 | $48.69 | 2,419,071 | — | — |
| 2002-01-18 | $53.50 | $53.50 | 364,027 | — | — |
| 2002-01-17 | $53.74 | $53.74 | 866,174 | — | — |
| 2002-01-16 | $52.51 | $52.51 | 1,096,833 | — | — |
| 2002-01-15 | $52.94 | $52.94 | 708,294 | — | — |
| 2002-01-14 | $54.34 | $54.34 | 983,024 | — | — |
| 2002-01-11 | $53.26 | $53.26 | 1,677,919 | — | — |
| 2002-01-10 | $52.70 | $52.70 | 1,900,584 | — | — |
| 2002-01-09 | $53.90 | $53.90 | 845,835 | — | — |
| 2002-01-08 | $55.09 | $55.09 | 674,858 | — | — |
| 2002-01-07 | $54.89 | $54.89 | 1,446,103 | — | — |
| 2002-01-04 | $56.88 | $56.88 | 687,830 | — | — |
| 2002-01-03 | $59.07 | $59.07 | 681,495 | — | — |
| 2002-01-02 | $59.27 | $59.27 | 635,514 | — | — |