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
- 1996-05-09 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 | $26.77 | $26.77 | 376,650 | — | — |
| 2002-12-30 | $26.70 | $26.70 | 228,750 | — | — |
| 2002-12-27 | $26.17 | $26.17 | 199,800 | — | — |
| 2002-12-26 | $26.67 | $26.67 | 142,350 | — | — |
| 2002-12-24 | $26.20 | $26.20 | 85,650 | — | — |
| 2002-12-23 | $26.20 | $26.20 | 221,400 | — | — |
| 2002-12-20 | $26.19 | $26.19 | 359,850 | — | — |
| 2002-12-19 | $25.37 | $25.37 | 434,700 | — | — |
| 2002-12-18 | $25.09 | $25.09 | 420,600 | — | — |
| 2002-12-17 | $25.20 | $25.20 | 259,800 | — | — |
| 2002-12-16 | $26.10 | $26.10 | 220,200 | — | — |
| 2002-12-13 | $26.17 | $26.17 | 129,450 | — | — |
| 2002-12-12 | $26.47 | $26.47 | 276,300 | — | — |
| 2002-12-11 | $26.59 | $26.59 | 293,700 | — | — |
| 2002-12-10 | $26.61 | $26.61 | 197,100 | — | — |
| 2002-12-09 | $26.47 | $26.47 | 288,750 | — | — |
| 2002-12-06 | $26.49 | $26.49 | 267,150 | — | — |
| 2002-12-05 | $26.50 | $26.50 | 127,200 | — | — |
| 2002-12-04 | $26.57 | $26.57 | 425,100 | — | — |
| 2002-12-03 | $25.81 | $25.81 | 211,050 | — | — |
| 2002-12-02 | $26.15 | $26.15 | 450,300 | — | — |
| 2002-11-29 | $27.34 | $27.34 | 194,700 | — | — |
| 2002-11-27 | $26.73 | $26.73 | 661,800 | — | — |
| 2002-11-26 | $25.50 | $25.50 | 826,800 | — | — |
| 2002-11-25 | $24.65 | $24.65 | 952,350 | — | — |
| 2002-11-22 | $24.61 | $24.61 | 472,050 | — | — |
| 2002-11-21 | $25.17 | $25.17 | 461,700 | — | — |
| 2002-11-20 | $25.28 | $25.28 | 441,450 | — | — |
| 2002-11-19 | $26.17 | $26.17 | 263,100 | — | — |
| 2002-11-18 | $25.69 | $25.69 | 304,950 | — | — |
| 2002-11-15 | $26.98 | $26.98 | 922,050 | — | — |
| 2002-11-14 | $26.71 | $26.71 | 256,650 | — | — |
| 2002-11-13 | $26.50 | $26.50 | 276,600 | — | — |
| 2002-11-12 | $26.60 | $26.60 | 461,700 | — | — |
| 2002-11-11 | $26.15 | $26.15 | 346,200 | — | — |
| 2002-11-08 | $26.55 | $26.55 | 257,100 | — | — |
| 2002-11-07 | $27.02 | $27.02 | 143,250 | — | — |
| 2002-11-06 | $27.45 | $27.45 | 333,750 | — | — |
| 2002-11-05 | $26.95 | $26.95 | 539,850 | — | — |
| 2002-11-04 | $27.60 | $27.60 | 763,350 | — | — |
| 2002-11-01 | $28.59 | $28.59 | 756,600 | — | — |
| 2002-10-31 | $27.73 | $27.73 | 1,031,400 | — | — |
| 2002-10-30 | $25.37 | $25.37 | 395,550 | — | — |
| 2002-10-29 | $24.73 | $24.73 | 443,700 | — | — |
| 2002-10-28 | $22.99 | $22.99 | 519,900 | — | — |
| 2002-10-25 | $24.32 | $24.32 | 175,350 | — | — |
| 2002-10-24 | $23.73 | $23.73 | 389,250 | — | — |
| 2002-10-23 | $24.15 | $24.15 | 239,400 | — | — |
| 2002-10-22 | $23.73 | $23.73 | 334,050 | — | — |
| 2002-10-21 | $24.04 | $24.04 | 323,550 | — | — |
| 2002-10-18 | $24.67 | $24.67 | 156,900 | — | — |
| 2002-10-17 | $24.45 | $24.45 | 328,950 | — | — |
| 2002-10-16 | $23.57 | $23.57 | 384,000 | — | — |
| 2002-10-15 | $24.47 | $24.47 | 520,050 | — | — |
| 2002-10-14 | $22.91 | $22.91 | 360,300 | — | — |
| 2002-10-11 | $23.16 | $23.16 | 420,450 | — | — |
| 2002-10-10 | $21.83 | $21.83 | 1,210,500 | — | — |
| 2002-10-09 | $22.45 | $22.45 | 925,500 | — | — |
| 2002-10-08 | $25.27 | $25.27 | 355,500 | — | — |
| 2002-10-07 | $24.47 | $24.47 | 473,400 | — | — |
| 2002-10-04 | $25.40 | $25.40 | 449,550 | — | — |
| 2002-10-03 | $26.40 | $26.40 | 324,600 | — | — |
| 2002-10-02 | $27.03 | $27.03 | 324,750 | — | — |
| 2002-10-01 | $27.22 | $27.22 | 410,100 | — | — |
| 2002-09-30 | $26.51 | $26.51 | 284,250 | — | — |
| 2002-09-27 | $26.30 | $26.30 | 211,200 | — | — |
| 2002-09-26 | $26.07 | $26.07 | 153,750 | — | — |
| 2002-09-25 | $25.87 | $25.87 | 365,250 | — | — |
| 2002-09-24 | $26.79 | $26.79 | 342,300 | — | — |
| 2002-09-23 | $26.41 | $26.41 | 182,400 | — | — |
| 2002-09-20 | $25.60 | $25.60 | 266,100 | — | — |
| 2002-09-19 | $26.00 | $26.00 | 340,350 | — | — |
| 2002-09-18 | $26.52 | $26.52 | 331,350 | — | — |
| 2002-09-17 | $26.72 | $26.72 | 685,050 | — | — |
| 2002-09-16 | $26.84 | $26.84 | 419,550 | — | — |
| 2002-09-13 | $26.02 | $26.02 | 190,050 | — | — |
| 2002-09-12 | $25.09 | $25.09 | 278,400 | — | — |
| 2002-09-11 | $26.67 | $26.67 | 120,300 | — | — |
| 2002-09-10 | $26.35 | $26.35 | 291,300 | — | — |
| 2002-09-09 | $26.37 | $26.37 | 239,700 | — | — |
| 2002-09-06 | $25.50 | $25.50 | 274,500 | — | — |
| 2002-09-05 | $24.21 | $24.21 | 678,600 | — | — |
| 2002-09-04 | $24.23 | $24.23 | 695,250 | — | — |
| 2002-09-03 | $23.80 | $23.80 | 634,350 | — | — |
| 2002-08-30 | $24.28 | $24.28 | 321,150 | — | — |
| 2002-08-29 | $24.23 | $24.23 | 501,450 | — | — |
| 2002-08-28 | $24.35 | $24.35 | 829,650 | — | — |
| 2002-08-27 | $24.33 | $24.33 | 457,050 | — | — |
| 2002-08-26 | $25.40 | $25.40 | 497,700 | — | — |
| 2002-08-23 | $26.07 | $26.07 | 257,700 | — | — |
| 2002-08-22 | $26.27 | $26.27 | 206,100 | — | — |
| 2002-08-21 | $26.60 | $26.60 | 276,750 | — | — |
| 2002-08-20 | $26.60 | $26.60 | 372,600 | — | — |
| 2002-08-19 | $27.22 | $27.22 | 214,800 | — | — |
| 2002-08-16 | $27.59 | $27.59 | 396,000 | — | — |
| 2002-08-15 | $27.85 | $27.85 | 622,500 | — | — |
| 2002-08-14 | $26.83 | $26.83 | 478,500 | — | — |
| 2002-08-13 | $26.34 | $26.34 | 256,950 | — | — |
| 2002-08-12 | $26.34 | $26.34 | 399,300 | — | — |
| 2002-08-09 | $27.33 | $27.33 | 360,900 | — | — |
| 2002-08-08 | $27.07 | $27.07 | 399,150 | — | — |
| 2002-08-07 | $25.92 | $25.92 | 171,900 | — | — |
| 2002-08-06 | $25.97 | $25.97 | 340,800 | — | — |
| 2002-08-05 | $25.67 | $25.67 | 307,500 | — | — |
| 2002-08-02 | $26.03 | $26.03 | 249,900 | — | — |
| 2002-08-01 | $26.70 | $26.70 | 391,500 | — | — |
| 2002-07-31 | $26.83 | $26.83 | 413,250 | — | — |
| 2002-07-30 | $27.97 | $27.97 | 553,350 | — | — |
| 2002-07-29 | $27.27 | $27.27 | 859,500 | — | — |
| 2002-07-26 | $26.67 | $26.67 | 1,574,100 | — | — |
| 2002-07-25 | $25.98 | $25.98 | 2,724,900 | — | — |
| 2002-07-24 | $19.95 | $19.95 | 581,400 | — | — |
| 2002-07-23 | $19.34 | $19.34 | 1,094,100 | — | — |
| 2002-07-22 | $21.27 | $21.27 | 598,950 | — | — |
| 2002-07-19 | $22.34 | $22.34 | 482,550 | — | — |
| 2002-07-18 | $23.00 | $23.00 | 592,500 | — | — |
| 2002-07-17 | $22.75 | $22.75 | 431,400 | — | — |
| 2002-07-16 | $22.43 | $22.43 | 465,150 | — | — |
| 2002-07-15 | $22.87 | $22.87 | 358,050 | — | — |
| 2002-07-12 | $22.20 | $22.20 | 268,350 | — | — |
| 2002-07-11 | $21.80 | $21.80 | 189,300 | — | — |
| 2002-07-10 | $21.47 | $21.47 | 208,050 | — | — |
| 2002-07-09 | $21.67 | $21.67 | 294,300 | — | — |
| 2002-07-08 | $22.33 | $22.33 | 285,450 | — | — |
| 2002-07-05 | $22.50 | $22.50 | 92,700 | — | — |
| 2002-07-03 | $21.99 | $21.99 | 203,700 | — | — |
| 2002-07-02 | $22.57 | $22.57 | 324,900 | — | — |
| 2002-07-01 | $22.65 | $22.65 | 273,600 | — | — |
| 2002-06-28 | $23.34 | $23.34 | 409,950 | — | — |
| 2002-06-27 | $23.27 | $23.27 | 527,400 | — | — |
| 2002-06-26 | $21.83 | $21.83 | 654,150 | — | — |
| 2002-06-25 | $21.00 | $21.00 | 162,600 | — | — |
| 2002-06-24 | $22.07 | $22.07 | 238,950 | — | — |
| 2002-06-21 | $22.23 | $22.23 | 171,150 | — | — |
| 2002-06-20 | $22.87 | $22.87 | 189,600 | — | — |
| 2002-06-19 | $23.40 | $23.40 | 610,800 | — | — |
| 2002-06-18 | $22.09 | $22.09 | 110,250 | — | — |
| 2002-06-17 | $22.00 | $22.00 | 90,000 | — | — |
| 2002-06-14 | $20.96 | $20.96 | 153,450 | — | — |
| 2002-06-13 | $21.21 | $21.21 | 152,700 | — | — |
| 2002-06-12 | $21.53 | $21.53 | 239,100 | — | — |
| 2002-06-11 | $21.93 | $21.93 | 153,750 | — | — |
| 2002-06-10 | $22.39 | $22.39 | 172,950 | — | — |
| 2002-06-07 | $22.03 | $22.03 | 417,600 | — | — |
| 2002-06-06 | $21.07 | $21.07 | 173,700 | — | — |
| 2002-06-05 | $21.33 | $21.33 | 341,100 | — | — |
| 2002-06-04 | $20.12 | $20.12 | 186,300 | — | — |
| 2002-06-03 | $20.12 | $20.12 | 136,200 | — | — |
| 2002-05-31 | $20.39 | $20.39 | 169,500 | — | — |
| 2002-05-30 | $20.25 | $20.25 | 235,200 | — | — |
| 2002-05-29 | $20.50 | $20.50 | 355,950 | — | — |
| 2002-05-28 | $20.65 | $20.65 | 358,950 | — | — |
| 2002-05-24 | $21.67 | $21.67 | 181,500 | — | — |
| 2002-05-23 | $22.49 | $22.49 | 195,600 | — | — |
| 2002-05-22 | $22.49 | $22.49 | 134,250 | — | — |
| 2002-05-21 | $22.23 | $22.23 | 210,750 | — | — |
| 2002-05-20 | $22.43 | $22.43 | 181,650 | — | — |
| 2002-05-17 | $22.23 | $22.23 | 246,000 | — | — |
| 2002-05-16 | $22.63 | $22.63 | 307,950 | — | — |
| 2002-05-15 | $21.95 | $21.95 | 263,700 | — | — |
| 2002-05-14 | $22.90 | $22.90 | 583,350 | — | — |
| 2002-05-13 | $23.00 | $23.00 | 244,500 | — | — |
| 2002-05-10 | $21.41 | $21.41 | 434,100 | — | — |
| 2002-05-09 | $21.80 | $21.80 | 356,550 | — | — |
| 2002-05-08 | $22.85 | $22.85 | 353,850 | — | — |
| 2002-05-07 | $22.99 | $22.99 | 411,000 | — | — |
| 2002-05-06 | $22.67 | $22.67 | 252,450 | — | — |
| 2002-05-03 | $22.93 | $22.93 | 243,450 | — | — |
| 2002-05-02 | $23.37 | $23.37 | 515,250 | — | — |
| 2002-05-01 | $24.20 | $24.20 | 513,000 | — | — |
| 2002-04-30 | $23.88 | $23.88 | 341,850 | — | — |
| 2002-04-29 | $23.00 | $23.00 | 538,800 | — | — |
| 2002-04-26 | $22.83 | $22.83 | 555,600 | — | — |
| 2002-04-25 | $23.33 | $23.33 | 712,950 | — | — |
| 2002-04-24 | $21.87 | $21.87 | 435,900 | — | — |
| 2002-04-23 | $22.63 | $22.63 | 647,400 | — | — |
| 2002-04-22 | $21.87 | $21.87 | 417,300 | — | — |
| 2002-04-19 | $20.83 | $20.83 | 322,350 | — | — |
| 2002-04-18 | $19.96 | $19.96 | 243,450 | — | — |
| 2002-04-17 | $19.93 | $19.93 | 116,400 | — | — |
| 2002-04-16 | $20.50 | $20.50 | 228,600 | — | — |
| 2002-04-15 | $20.53 | $20.53 | 192,300 | — | — |
| 2002-04-12 | $20.67 | $20.67 | 208,500 | — | — |
| 2002-04-11 | $20.93 | $20.93 | 228,900 | — | — |
| 2002-04-10 | $21.03 | $21.03 | 222,750 | — | — |
| 2002-04-09 | $20.98 | $20.98 | 174,900 | — | — |
| 2002-04-08 | $20.87 | $20.87 | 117,900 | — | — |
| 2002-04-05 | $20.68 | $20.68 | 268,650 | — | — |
| 2002-04-04 | $20.20 | $20.20 | 52,500 | — | — |
| 2002-04-03 | $20.00 | $20.00 | 292,350 | — | — |
| 2002-04-02 | $20.07 | $20.07 | 273,600 | — | — |
| 2002-04-01 | $20.76 | $20.76 | 211,200 | — | — |
| 2002-03-28 | $20.65 | $20.65 | 175,050 | — | — |
| 2002-03-27 | $20.20 | $20.20 | 119,250 | — | — |
| 2002-03-26 | $19.83 | $19.83 | 156,150 | — | — |
| 2002-03-25 | $19.60 | $19.60 | 228,150 | — | — |
| 2002-03-22 | $19.07 | $19.07 | 184,050 | — | — |
| 2002-03-21 | $18.72 | $18.72 | 113,250 | — | — |
| 2002-03-20 | $18.71 | $18.71 | 55,650 | — | — |
| 2002-03-19 | $18.67 | $18.67 | 86,400 | — | — |
| 2002-03-18 | $18.81 | $18.81 | 106,500 | — | — |
| 2002-03-15 | $18.66 | $18.66 | 201,600 | — | — |
| 2002-03-14 | $19.19 | $19.19 | 173,550 | — | — |
| 2002-03-13 | $19.17 | $19.17 | 231,750 | — | — |
| 2002-03-12 | $18.29 | $18.29 | 267,750 | — | — |
| 2002-03-11 | $18.07 | $18.07 | 376,050 | — | — |
| 2002-03-08 | $18.07 | $18.07 | 355,650 | — | — |
| 2002-03-07 | $18.27 | $18.27 | 532,500 | — | — |
| 2002-03-06 | $17.61 | $17.61 | 387,900 | — | — |
| 2002-03-05 | $18.34 | $18.34 | 601,650 | — | — |
| 2002-03-04 | $16.83 | $16.83 | 1,891,350 | — | — |
| 2002-03-01 | $19.50 | $19.50 | 1,058,250 | — | — |
| 2002-02-28 | $21.51 | $21.51 | 328,500 | — | — |
| 2002-02-27 | $20.61 | $20.61 | 477,300 | — | — |
| 2002-02-26 | $20.03 | $20.03 | 569,250 | — | — |
| 2002-02-25 | $19.89 | $19.89 | 628,050 | — | — |
| 2002-02-22 | $18.23 | $18.23 | 111,900 | — | — |
| 2002-02-21 | $18.03 | $18.03 | 126,600 | — | — |
| 2002-02-20 | $17.97 | $17.97 | 209,100 | — | — |
| 2002-02-19 | $18.09 | $18.09 | 152,400 | — | — |
| 2002-02-15 | $18.70 | $18.70 | 202,050 | — | — |
| 2002-02-14 | $17.80 | $17.80 | 387,300 | — | — |
| 2002-02-13 | $17.67 | $17.67 | 1,027,500 | — | — |
| 2002-02-12 | $19.07 | $19.07 | 695,100 | — | — |
| 2002-02-11 | $17.94 | $17.94 | 507,000 | — | — |
| 2002-02-08 | $16.75 | $16.75 | 161,100 | — | — |
| 2002-02-07 | $16.97 | $16.97 | 517,800 | — | — |
| 2002-02-06 | $17.77 | $17.77 | 621,450 | — | — |
| 2002-02-05 | $18.59 | $18.59 | 374,400 | — | — |
| 2002-02-04 | $19.61 | $19.61 | 519,750 | — | — |
| 2002-02-01 | $19.40 | $19.40 | 725,700 | — | — |
| 2002-01-31 | $19.96 | $19.96 | 631,050 | — | — |
| 2002-01-30 | $19.07 | $19.07 | 615,600 | — | — |
| 2002-01-29 | $17.40 | $17.40 | 321,900 | — | — |
| 2002-01-28 | $18.10 | $18.10 | 907,800 | — | — |
| 2002-01-25 | $17.90 | $17.90 | 1,248,450 | — | — |
| 2002-01-24 | $17.40 | $17.40 | 517,050 | — | — |
| 2002-01-23 | $17.20 | $17.20 | 391,500 | — | — |
| 2002-01-22 | $16.50 | $16.50 | 275,250 | — | — |
| 2002-01-18 | $16.11 | $16.11 | 139,950 | — | — |
| 2002-01-17 | $16.15 | $16.15 | 224,400 | — | — |
| 2002-01-16 | $15.73 | $15.73 | 293,400 | — | — |
| 2002-01-15 | $16.38 | $16.38 | 226,125 | — | — |
| 2002-01-14 | $16.31 | $16.31 | 463,500 | — | — |
| 2002-01-11 | $16.22 | $16.22 | 427,500 | — | — |
| 2002-01-10 | $15.33 | $15.33 | 322,875 | — | — |
| 2002-01-09 | $15.14 | $15.14 | 414,225 | — | — |
| 2002-01-08 | $14.93 | $14.93 | 124,425 | — | — |
| 2002-01-07 | $14.98 | $14.98 | 212,175 | — | — |
| 2002-01-04 | $14.42 | $14.42 | 197,775 | — | — |
| 2002-01-03 | $14.38 | $14.38 | 234,000 | — | — |
| 2002-01-02 | $14.31 | $14.31 | 383,850 | — | — |