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
- 1998-05-14 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 | $25.37 | $26.30 | 572,900 | — | — |
| 2002-12-30 | $24.89 | $25.80 | 454,400 | — | — |
| 2002-12-27 | $24.48 | $25.37 | 279,100 | — | — |
| 2002-12-26 | $24.49 | $25.38 | 321,800 | — | — |
| 2002-12-24 | $24.48 | $25.37 | 306,000 | — | — |
| 2002-12-23 | $24.66 | $25.56 | 394,500 | — | — |
| 2002-12-20 | $25.18 | $26.10 | 445,900 | — | — |
| 2002-12-19 | $25.06 | $25.97 | 184,900 | — | — |
| 2002-12-18 | $25.35 | $26.27 | 264,100 | — | — |
| 2002-12-17 | $25.57 | $26.50 | 376,400 | — | — |
| 2002-12-16 | $25.95 | $26.90 | 406,100 | — | — |
| 2002-12-13 | $25.48 | $26.41 | 332,800 | — | — |
| 2002-12-12 | $26.05 | $27.00 | 454,500 | — | — |
| 2002-12-11 | $25.88 | $26.82 | 351,800 | — | — |
| 2002-12-10 | $26.00 | $26.95 | 339,200 | — | — |
| 2002-12-09 | $26.17 | $27.12 | 248,300 | — | — |
| 2002-12-06 | $26.78 | $27.76 | 157,400 | — | — |
| 2002-12-05 | $26.25 | $27.21 | 172,900 | — | — |
| 2002-12-04 | $26.99 | $27.97 | 230,800 | — | — |
| 2002-12-03 | $26.65 | $27.62 | 248,400 | — | — |
| 2002-12-02 | $26.39 | $27.35 | 363,100 | — | — |
| 2002-11-29 | $27.05 | $28.04 | 93,600 | — | — |
| 2002-11-27 | $27.05 | $28.04 | 462,000 | — | — |
| 2002-11-26 | $26.36 | $27.32 | 380,200 | — | — |
| 2002-11-25 | $26.75 | $27.73 | 320,900 | — | — |
| 2002-11-22 | $27.00 | $27.98 | 262,600 | — | — |
| 2002-11-21 | $27.28 | $28.28 | 475,100 | — | — |
| 2002-11-20 | $25.73 | $26.67 | 337,400 | — | — |
| 2002-11-19 | $25.32 | $26.24 | 259,800 | — | — |
| 2002-11-18 | $25.90 | $26.84 | 352,100 | — | — |
| 2002-11-15 | $26.21 | $27.17 | 511,000 | — | — |
| 2002-11-14 | $25.89 | $26.83 | 713,500 | — | — |
| 2002-11-13 | $25.53 | $26.46 | 346,800 | — | — |
| 2002-11-12 | $25.36 | $26.29 | 353,400 | — | — |
| 2002-11-11 | $25.50 | $26.43 | 237,900 | — | — |
| 2002-11-08 | $25.82 | $26.76 | 287,800 | — | — |
| 2002-11-07 | $26.58 | $27.55 | 241,300 | — | — |
| 2002-11-06 | $27.03 | $28.02 | 235,900 | — | — |
| 2002-11-05 | $27.51 | $28.51 | 197,100 | — | — |
| 2002-11-04 | $27.76 | $28.71 | 128,700 | — | — |
| 2002-11-01 | $27.60 | $28.55 | 345,100 | — | — |
| 2002-10-31 | $26.80 | $27.72 | 270,100 | — | — |
| 2002-10-30 | $26.70 | $27.62 | 240,100 | — | — |
| 2002-10-29 | $26.00 | $26.89 | 184,100 | — | — |
| 2002-10-28 | $26.70 | $27.62 | 290,200 | — | — |
| 2002-10-25 | $27.10 | $28.03 | 289,600 | — | — |
| 2002-10-24 | $25.64 | $26.52 | 749,500 | — | — |
| 2002-10-23 | $26.48 | $27.39 | 744,900 | — | — |
| 2002-10-22 | $25.96 | $26.85 | 718,800 | — | — |
| 2002-10-21 | $25.50 | $26.38 | 1,324,300 | — | — |
| 2002-10-18 | $27.47 | $28.41 | 288,600 | — | — |
| 2002-10-17 | $27.73 | $28.68 | 313,500 | — | — |
| 2002-10-16 | $27.17 | $28.10 | 394,800 | — | — |
| 2002-10-15 | $27.73 | $28.68 | 332,500 | — | — |
| 2002-10-14 | $26.35 | $27.26 | 271,300 | — | — |
| 2002-10-11 | $25.95 | $26.84 | 465,900 | — | — |
| 2002-10-10 | $25.60 | $26.48 | 318,600 | — | — |
| 2002-10-09 | $23.92 | $24.74 | 179,200 | — | — |
| 2002-10-08 | $24.88 | $25.73 | 348,800 | — | — |
| 2002-10-07 | $23.62 | $24.43 | 494,000 | — | — |
| 2002-10-04 | $23.80 | $24.62 | 607,400 | — | — |
| 2002-10-03 | $25.29 | $26.16 | 485,700 | — | — |
| 2002-10-02 | $27.00 | $27.93 | 341,300 | — | — |
| 2002-10-01 | $27.50 | $28.44 | 479,400 | — | — |
| 2002-09-30 | $26.99 | $27.92 | 498,400 | — | — |
| 2002-09-27 | $27.30 | $28.24 | 206,600 | — | — |
| 2002-09-26 | $27.75 | $28.70 | 354,200 | — | — |
| 2002-09-25 | $27.67 | $28.62 | 250,300 | — | — |
| 2002-09-24 | $27.04 | $27.97 | 344,800 | — | — |
| 2002-09-23 | $27.13 | $28.06 | 349,600 | — | — |
| 2002-09-20 | $27.18 | $28.11 | 398,500 | — | — |
| 2002-09-19 | $27.38 | $28.32 | 244,900 | — | — |
| 2002-09-18 | $27.64 | $28.59 | 252,400 | — | — |
| 2002-09-17 | $28.15 | $29.12 | 226,800 | — | — |
| 2002-09-16 | $28.93 | $29.92 | 182,600 | — | — |
| 2002-09-13 | $29.10 | $30.10 | 152,200 | — | — |
| 2002-09-12 | $28.60 | $29.58 | 305,700 | — | — |
| 2002-09-11 | $29.00 | $30.00 | 95,900 | — | — |
| 2002-09-10 | $28.69 | $29.68 | 131,600 | — | — |
| 2002-09-09 | $29.25 | $30.25 | 173,100 | — | — |
| 2002-09-06 | $29.08 | $30.08 | 108,400 | — | — |
| 2002-09-05 | $28.50 | $29.48 | 90,900 | — | — |
| 2002-09-04 | $29.00 | $30.00 | 450,600 | — | — |
| 2002-09-03 | $27.80 | $28.75 | 239,400 | — | — |
| 2002-08-30 | $29.20 | $30.20 | 115,300 | — | — |
| 2002-08-29 | $29.30 | $30.31 | 202,800 | — | — |
| 2002-08-28 | $28.75 | $29.74 | 162,400 | — | — |
| 2002-08-27 | $29.05 | $30.05 | 241,700 | — | — |
| 2002-08-26 | $29.38 | $30.39 | 220,600 | — | — |
| 2002-08-23 | $29.78 | $30.80 | 133,200 | — | — |
| 2002-08-22 | $30.17 | $31.21 | 266,500 | — | — |
| 2002-08-21 | $29.95 | $30.98 | 194,400 | — | — |
| 2002-08-20 | $29.84 | $30.87 | 171,100 | — | — |
| 2002-08-19 | $29.85 | $30.88 | 383,400 | — | — |
| 2002-08-16 | $29.60 | $30.62 | 239,400 | — | — |
| 2002-08-15 | $29.77 | $30.79 | 142,300 | — | — |
| 2002-08-14 | $29.45 | $30.46 | 208,000 | — | — |
| 2002-08-13 | $28.37 | $29.34 | 180,700 | — | — |
| 2002-08-12 | $29.50 | $30.51 | 110,200 | — | — |
| 2002-08-09 | $29.82 | $30.84 | 99,100 | — | — |
| 2002-08-08 | $29.57 | $30.59 | 297,800 | — | — |
| 2002-08-07 | $27.82 | $28.78 | 136,800 | — | — |
| 2002-08-06 | $28.25 | $29.22 | 196,800 | — | — |
| 2002-08-05 | $27.40 | $28.34 | 248,600 | — | — |
| 2002-08-02 | $28.10 | $29.01 | 218,000 | — | — |
| 2002-08-01 | $28.97 | $29.90 | 157,600 | — | — |
| 2002-07-31 | $28.42 | $29.34 | 326,600 | — | — |
| 2002-07-30 | $28.87 | $29.80 | 478,100 | — | — |
| 2002-07-29 | $29.44 | $30.39 | 487,400 | — | — |
| 2002-07-26 | $28.63 | $29.55 | 414,100 | — | — |
| 2002-07-25 | $27.90 | $28.80 | 211,600 | — | — |
| 2002-07-24 | $27.97 | $28.87 | 629,600 | — | — |
| 2002-07-23 | $26.10 | $26.94 | 528,100 | — | — |
| 2002-07-22 | $27.56 | $28.45 | 534,700 | — | — |
| 2002-07-19 | $28.90 | $29.83 | 458,400 | — | — |
| 2002-07-18 | $30.10 | $31.07 | 195,600 | — | — |
| 2002-07-17 | $31.44 | $32.45 | 146,900 | — | — |
| 2002-07-16 | $31.25 | $32.26 | 296,200 | — | — |
| 2002-07-15 | $31.73 | $32.75 | 156,600 | — | — |
| 2002-07-12 | $32.05 | $33.08 | 278,300 | — | — |
| 2002-07-11 | $31.60 | $32.62 | 412,100 | — | — |
| 2002-07-10 | $32.37 | $33.41 | 249,000 | — | — |
| 2002-07-09 | $33.01 | $34.07 | 257,900 | — | — |
| 2002-07-08 | $34.15 | $35.25 | 184,400 | — | — |
| 2002-07-05 | $34.78 | $35.90 | 84,200 | — | — |
| 2002-07-03 | $33.28 | $34.35 | 206,400 | — | — |
| 2002-07-02 | $33.77 | $34.86 | 237,200 | — | — |
| 2002-07-01 | $34.10 | $35.20 | 601,200 | — | — |
| 2002-06-28 | $34.57 | $35.68 | 431,400 | — | — |
| 2002-06-27 | $35.00 | $36.13 | 344,000 | — | — |
| 2002-06-26 | $33.61 | $34.69 | 327,600 | — | — |
| 2002-06-25 | $33.52 | $34.60 | 185,800 | — | — |
| 2002-06-24 | $33.30 | $34.37 | 241,900 | — | — |
| 2002-06-21 | $33.05 | $34.12 | 148,800 | — | — |
| 2002-06-20 | $33.53 | $34.61 | 166,400 | — | — |
| 2002-06-19 | $33.70 | $34.79 | 114,200 | — | — |
| 2002-06-18 | $33.90 | $34.99 | 359,900 | — | — |
| 2002-06-17 | $34.16 | $35.26 | 132,700 | — | — |
| 2002-06-14 | $33.47 | $34.55 | 428,500 | — | — |
| 2002-06-13 | $33.20 | $34.27 | 273,100 | — | — |
| 2002-06-12 | $33.59 | $34.67 | 497,200 | — | — |
| 2002-06-11 | $34.58 | $35.70 | 224,900 | — | — |
| 2002-06-10 | $34.60 | $35.72 | 279,800 | — | — |
| 2002-06-07 | $34.31 | $35.42 | 198,000 | — | — |
| 2002-06-06 | $34.01 | $35.11 | 281,800 | — | — |
| 2002-06-05 | $34.32 | $35.43 | 202,500 | — | — |
| 2002-06-04 | $33.61 | $34.69 | 164,900 | — | — |
| 2002-06-03 | $33.46 | $34.54 | 240,000 | — | — |
| 2002-05-31 | $33.40 | $34.48 | 139,200 | — | — |
| 2002-05-30 | $33.48 | $34.56 | 188,400 | — | — |
| 2002-05-29 | $33.77 | $34.86 | 162,700 | — | — |
| 2002-05-28 | $33.95 | $35.04 | 150,800 | — | — |
| 2002-05-24 | $33.97 | $35.07 | 145,100 | — | — |
| 2002-05-23 | $34.98 | $36.11 | 172,600 | — | — |
| 2002-05-22 | $33.74 | $34.83 | 103,000 | — | — |
| 2002-05-21 | $33.89 | $34.98 | 99,100 | — | — |
| 2002-05-20 | $34.36 | $35.47 | 103,900 | — | — |
| 2002-05-17 | $34.77 | $35.89 | 134,600 | — | — |
| 2002-05-16 | $34.83 | $35.95 | 154,400 | — | — |
| 2002-05-15 | $35.16 | $36.29 | 195,200 | — | — |
| 2002-05-14 | $34.90 | $36.03 | 405,600 | — | — |
| 2002-05-13 | $34.69 | $35.81 | 361,800 | — | — |
| 2002-05-10 | $33.92 | $35.01 | 139,200 | — | — |
| 2002-05-09 | $34.05 | $35.15 | 205,400 | — | — |
| 2002-05-08 | $34.44 | $35.55 | 159,700 | — | — |
| 2002-05-07 | $33.53 | $34.61 | 276,000 | — | — |
| 2002-05-06 | $33.17 | $34.24 | 349,000 | — | — |
| 2002-05-03 | $33.50 | $34.58 | 411,700 | — | — |
| 2002-05-02 | $32.28 | $33.26 | 217,900 | — | — |
| 2002-05-01 | $31.98 | $32.95 | 369,600 | — | — |
| 2002-04-30 | $32.06 | $33.04 | 313,000 | — | — |
| 2002-04-29 | $31.13 | $32.08 | 770,600 | — | — |
| 2002-04-26 | $31.52 | $32.48 | 262,900 | — | — |
| 2002-04-25 | $31.55 | $32.51 | 335,500 | — | — |
| 2002-04-24 | $31.90 | $32.87 | 431,600 | — | — |
| 2002-04-23 | $32.55 | $33.54 | 243,300 | — | — |
| 2002-04-22 | $32.55 | $33.54 | 305,800 | — | — |
| 2002-04-19 | $32.75 | $33.75 | 241,500 | — | — |
| 2002-04-18 | $32.00 | $32.97 | 647,300 | — | — |
| 2002-04-17 | $32.22 | $33.20 | 220,100 | — | — |
| 2002-04-16 | $31.98 | $32.95 | 412,300 | — | — |
| 2002-04-15 | $31.64 | $32.60 | 266,800 | — | — |
| 2002-04-12 | $31.70 | $32.66 | 467,000 | — | — |
| 2002-04-11 | $30.35 | $31.27 | 421,000 | — | — |
| 2002-04-10 | $31.04 | $31.98 | 389,000 | — | — |
| 2002-04-09 | $30.75 | $31.69 | 464,000 | — | — |
| 2002-04-08 | $30.30 | $31.22 | 271,700 | — | — |
| 2002-04-05 | $30.63 | $31.56 | 579,500 | — | — |
| 2002-04-04 | $30.78 | $31.72 | 353,700 | — | — |
| 2002-04-03 | $31.03 | $31.97 | 389,300 | — | — |
| 2002-04-02 | $31.75 | $32.72 | 429,600 | — | — |
| 2002-04-01 | $31.95 | $32.92 | 210,400 | — | — |
| 2002-03-28 | $32.35 | $33.33 | 213,700 | — | — |
| 2002-03-27 | $32.70 | $33.70 | 150,800 | — | — |
| 2002-03-26 | $32.75 | $33.75 | 272,200 | — | — |
| 2002-03-25 | $32.68 | $33.67 | 94,300 | — | — |
| 2002-03-22 | $33.25 | $34.26 | 99,600 | — | — |
| 2002-03-21 | $34.20 | $35.24 | 75,000 | — | — |
| 2002-03-20 | $33.35 | $34.36 | 138,900 | — | — |
| 2002-03-19 | $34.05 | $35.09 | 79,300 | — | — |
| 2002-03-18 | $33.88 | $34.91 | 141,000 | — | — |
| 2002-03-15 | $34.02 | $35.06 | 73,800 | — | — |
| 2002-03-14 | $33.52 | $34.54 | 154,600 | — | — |
| 2002-03-13 | $33.25 | $34.26 | 190,000 | — | — |
| 2002-03-12 | $33.26 | $34.27 | 337,800 | — | — |
| 2002-03-11 | $33.52 | $34.54 | 510,400 | — | — |
| 2002-03-08 | $33.82 | $34.85 | 184,300 | — | — |
| 2002-03-07 | $33.18 | $34.19 | 206,200 | — | — |
| 2002-03-06 | $33.82 | $34.85 | 279,800 | — | — |
| 2002-03-05 | $33.55 | $34.57 | 131,200 | — | — |
| 2002-03-04 | $33.39 | $34.41 | 188,100 | — | — |
| 2002-03-01 | $32.40 | $33.39 | 265,200 | — | — |
| 2002-02-28 | $31.58 | $32.54 | 284,800 | — | — |
| 2002-02-27 | $31.04 | $31.98 | 231,800 | — | — |
| 2002-02-26 | $30.62 | $31.55 | 284,400 | — | — |
| 2002-02-25 | $30.45 | $31.38 | 378,600 | — | — |
| 2002-02-22 | $30.65 | $31.58 | 293,000 | — | — |
| 2002-02-21 | $31.03 | $31.97 | 136,700 | — | — |
| 2002-02-20 | $31.03 | $31.97 | 340,800 | — | — |
| 2002-02-19 | $30.79 | $31.73 | 236,200 | — | — |
| 2002-02-15 | $31.27 | $32.22 | 112,500 | — | — |
| 2002-02-14 | $31.67 | $32.63 | 224,800 | — | — |
| 2002-02-13 | $32.04 | $33.02 | 263,900 | — | — |
| 2002-02-12 | $32.14 | $33.12 | 153,000 | — | — |
| 2002-02-11 | $32.49 | $33.48 | 122,200 | — | — |
| 2002-02-08 | $31.75 | $32.72 | 456,800 | — | — |
| 2002-02-07 | $31.84 | $32.81 | 540,000 | — | — |
| 2002-02-06 | $32.60 | $33.59 | 294,600 | — | — |
| 2002-02-05 | $33.05 | $34.06 | 329,000 | — | — |
| 2002-02-04 | $32.70 | $33.65 | 602,000 | — | — |
| 2002-02-01 | $33.22 | $34.18 | 547,800 | — | — |
| 2002-01-31 | $31.99 | $32.92 | 115,800 | — | — |
| 2002-01-30 | $30.99 | $31.89 | 186,700 | — | — |
| 2002-01-29 | $31.11 | $32.01 | 261,600 | — | — |
| 2002-01-28 | $31.08 | $31.98 | 322,500 | — | — |
| 2002-01-25 | $31.33 | $32.24 | 134,500 | — | — |
| 2002-01-24 | $30.80 | $31.69 | 163,400 | — | — |
| 2002-01-23 | $30.88 | $31.77 | 229,500 | — | — |
| 2002-01-22 | $31.12 | $32.02 | 196,600 | — | — |
| 2002-01-18 | $31.37 | $32.28 | 242,300 | — | — |
| 2002-01-17 | $31.21 | $32.11 | 419,100 | — | — |
| 2002-01-16 | $30.50 | $31.38 | 343,200 | — | — |
| 2002-01-15 | $31.00 | $31.90 | 281,200 | — | — |
| 2002-01-14 | $30.40 | $31.28 | 317,300 | — | — |
| 2002-01-11 | $30.77 | $31.66 | 399,300 | — | — |
| 2002-01-10 | $31.01 | $31.91 | 237,100 | — | — |
| 2002-01-09 | $31.38 | $32.29 | 445,200 | — | — |
| 2002-01-08 | $31.36 | $32.27 | 254,900 | — | — |
| 2002-01-07 | $31.67 | $32.59 | 196,400 | — | — |
| 2002-01-04 | $31.90 | $32.82 | 205,300 | — | — |
| 2002-01-03 | $30.80 | $31.69 | 335,600 | — | — |
| 2002-01-02 | $30.52 | $31.40 | 763,700 | — | — |