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
- 1987-07-22 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 | $28.47 | $31.24 | 704,550 | — | — |
| 2002-12-30 | $28.14 | $30.89 | 413,700 | — | — |
| 2002-12-27 | $27.85 | $30.57 | 301,800 | — | — |
| 2002-12-26 | $28.20 | $30.95 | 318,750 | — | — |
| 2002-12-24 | $27.30 | $29.96 | 133,050 | — | — |
| 2002-12-23 | $27.33 | $30.00 | 353,850 | — | — |
| 2002-12-20 | $26.93 | $29.56 | 404,850 | — | — |
| 2002-12-19 | $26.62 | $29.22 | 489,450 | — | — |
| 2002-12-18 | $26.87 | $29.49 | 336,600 | — | — |
| 2002-12-17 | $27.50 | $30.18 | 274,350 | — | — |
| 2002-12-16 | $27.77 | $30.48 | 445,950 | — | — |
| 2002-12-13 | $27.60 | $30.29 | 478,200 | — | — |
| 2002-12-12 | $28.00 | $30.73 | 621,300 | — | — |
| 2002-12-11 | $27.21 | $29.86 | 649,800 | — | — |
| 2002-12-10 | $27.75 | $30.46 | 609,000 | — | — |
| 2002-12-09 | $27.07 | $29.71 | 375,750 | — | — |
| 2002-12-06 | $27.75 | $30.45 | 581,400 | — | — |
| 2002-12-05 | $27.93 | $30.66 | 926,700 | — | — |
| 2002-12-04 | $27.74 | $30.45 | 1,622,100 | — | — |
| 2002-12-03 | $28.60 | $31.39 | 455,100 | — | — |
| 2002-12-02 | $29.00 | $31.83 | 430,200 | — | — |
| 2002-11-29 | $29.20 | $32.05 | 206,400 | — | — |
| 2002-11-27 | $28.97 | $31.78 | 756,450 | — | — |
| 2002-11-26 | $28.47 | $31.24 | 837,900 | — | — |
| 2002-11-25 | $29.00 | $31.81 | 696,900 | — | — |
| 2002-11-22 | $27.93 | $30.64 | 824,700 | — | — |
| 2002-11-21 | $27.87 | $30.57 | 1,288,800 | — | — |
| 2002-11-20 | $26.70 | $29.29 | 572,100 | — | — |
| 2002-11-19 | $26.41 | $28.97 | 426,150 | — | — |
| 2002-11-18 | $26.04 | $28.57 | 406,650 | — | — |
| 2002-11-15 | $25.98 | $28.50 | 492,600 | — | — |
| 2002-11-14 | $25.57 | $28.05 | 291,000 | — | — |
| 2002-11-13 | $25.18 | $27.62 | 494,250 | — | — |
| 2002-11-12 | $24.87 | $27.29 | 501,900 | — | — |
| 2002-11-11 | $24.95 | $27.37 | 382,200 | — | — |
| 2002-11-08 | $25.35 | $27.81 | 378,300 | — | — |
| 2002-11-07 | $25.61 | $28.09 | 284,100 | — | — |
| 2002-11-06 | $25.98 | $28.50 | 483,150 | — | — |
| 2002-11-05 | $25.63 | $28.12 | 572,850 | — | — |
| 2002-11-04 | $25.69 | $28.18 | 1,295,550 | — | — |
| 2002-11-01 | $26.40 | $28.96 | 773,700 | — | — |
| 2002-10-31 | $25.65 | $28.14 | 946,650 | — | — |
| 2002-10-30 | $24.00 | $26.33 | 283,350 | — | — |
| 2002-10-29 | $23.71 | $26.01 | 219,750 | — | — |
| 2002-10-28 | $24.07 | $26.41 | 399,600 | — | — |
| 2002-10-25 | $24.02 | $26.35 | 318,450 | — | — |
| 2002-10-24 | $23.34 | $25.61 | 236,550 | — | — |
| 2002-10-23 | $23.77 | $26.08 | 350,250 | — | — |
| 2002-10-22 | $22.93 | $25.16 | 334,650 | — | — |
| 2002-10-21 | $23.58 | $25.87 | 327,150 | — | — |
| 2002-10-18 | $22.69 | $24.90 | 493,050 | — | — |
| 2002-10-17 | $22.86 | $25.08 | 666,900 | — | — |
| 2002-10-16 | $21.07 | $23.11 | 667,050 | — | — |
| 2002-10-15 | $21.55 | $23.65 | 1,190,250 | — | — |
| 2002-10-14 | $20.43 | $22.42 | 782,550 | — | — |
| 2002-10-11 | $19.87 | $21.79 | 1,214,550 | — | — |
| 2002-10-10 | $20.00 | $21.94 | 967,350 | — | — |
| 2002-10-09 | $20.17 | $22.12 | 306,750 | — | — |
| 2002-10-08 | $20.14 | $22.09 | 493,050 | — | — |
| 2002-10-07 | $20.10 | $22.05 | 512,400 | — | — |
| 2002-10-04 | $20.31 | $22.28 | 627,000 | — | — |
| 2002-10-03 | $21.23 | $23.29 | 354,150 | — | — |
| 2002-10-02 | $21.73 | $23.84 | 499,050 | — | — |
| 2002-10-01 | $22.03 | $24.17 | 465,150 | — | — |
| 2002-09-30 | $21.80 | $23.92 | 561,750 | — | — |
| 2002-09-27 | $21.80 | $23.92 | 392,400 | — | — |
| 2002-09-26 | $21.87 | $23.99 | 289,650 | — | — |
| 2002-09-25 | $21.51 | $23.60 | 551,400 | — | — |
| 2002-09-24 | $21.40 | $23.48 | 429,000 | — | — |
| 2002-09-23 | $22.15 | $24.30 | 196,200 | — | — |
| 2002-09-20 | $22.67 | $24.87 | 465,750 | — | — |
| 2002-09-19 | $22.71 | $24.92 | 662,400 | — | — |
| 2002-09-18 | $22.94 | $25.17 | 503,850 | — | — |
| 2002-09-17 | $23.33 | $25.60 | 240,900 | — | — |
| 2002-09-16 | $23.34 | $25.61 | 442,500 | — | — |
| 2002-09-13 | $23.73 | $26.03 | 389,700 | — | — |
| 2002-09-12 | $23.37 | $25.63 | 611,850 | — | — |
| 2002-09-11 | $23.81 | $26.12 | 644,850 | — | — |
| 2002-09-10 | $24.99 | $27.42 | 492,150 | — | — |
| 2002-09-09 | $24.20 | $26.55 | 396,750 | — | — |
| 2002-09-06 | $24.07 | $26.40 | 238,800 | — | — |
| 2002-09-05 | $23.33 | $25.59 | 385,350 | — | — |
| 2002-09-04 | $24.01 | $26.34 | 357,750 | — | — |
| 2002-09-03 | $23.04 | $25.28 | 228,900 | — | — |
| 2002-08-30 | $23.63 | $25.93 | 170,850 | — | — |
| 2002-08-29 | $23.67 | $25.96 | 434,250 | — | — |
| 2002-08-28 | $23.67 | $25.96 | 490,950 | — | — |
| 2002-08-27 | $24.07 | $26.40 | 419,700 | — | — |
| 2002-08-26 | $24.79 | $27.20 | 502,650 | — | — |
| 2002-08-23 | $25.33 | $27.78 | 555,600 | — | — |
| 2002-08-22 | $26.27 | $28.82 | 680,400 | — | — |
| 2002-08-21 | $24.81 | $27.22 | 215,100 | — | — |
| 2002-08-20 | $24.73 | $27.13 | 379,050 | — | — |
| 2002-08-19 | $24.67 | $27.06 | 690,150 | — | — |
| 2002-08-16 | $25.33 | $27.78 | 525,600 | — | — |
| 2002-08-15 | $25.06 | $27.48 | 606,300 | — | — |
| 2002-08-14 | $25.33 | $27.78 | 764,550 | — | — |
| 2002-08-13 | $24.82 | $27.21 | 954,150 | — | — |
| 2002-08-12 | $24.21 | $26.55 | 958,650 | — | — |
| 2002-08-09 | $23.59 | $25.87 | 902,100 | — | — |
| 2002-08-08 | $22.85 | $25.06 | 590,850 | — | — |
| 2002-08-07 | $21.35 | $23.41 | 698,250 | — | — |
| 2002-08-06 | $20.84 | $22.85 | 641,850 | — | — |
| 2002-08-05 | $20.40 | $22.37 | 972,600 | — | — |
| 2002-08-02 | $21.81 | $23.92 | 332,100 | — | — |
| 2002-08-01 | $22.83 | $25.03 | 439,500 | — | — |
| 2002-07-31 | $23.77 | $26.06 | 276,300 | — | — |
| 2002-07-30 | $23.97 | $26.28 | 981,450 | — | — |
| 2002-07-29 | $23.47 | $25.74 | 547,950 | — | — |
| 2002-07-26 | $22.04 | $24.17 | 324,450 | — | — |
| 2002-07-25 | $21.77 | $23.87 | 711,750 | — | — |
| 2002-07-24 | $21.41 | $23.48 | 497,700 | — | — |
| 2002-07-23 | $20.02 | $21.95 | 471,000 | — | — |
| 2002-07-22 | $20.65 | $22.65 | 651,000 | — | — |
| 2002-07-19 | $20.67 | $22.66 | 1,780,950 | — | — |
| 2002-07-18 | $19.65 | $21.55 | 2,027,100 | — | — |
| 2002-07-17 | $21.09 | $23.12 | 416,400 | — | — |
| 2002-07-16 | $21.07 | $23.11 | 529,500 | — | — |
| 2002-07-15 | $20.95 | $22.98 | 697,950 | — | — |
| 2002-07-12 | $21.33 | $23.39 | 918,000 | — | — |
| 2002-07-11 | $20.33 | $22.30 | 788,250 | — | — |
| 2002-07-10 | $20.22 | $22.17 | 902,850 | — | — |
| 2002-07-09 | $20.70 | $22.70 | 482,400 | — | — |
| 2002-07-08 | $21.57 | $23.65 | 597,150 | — | — |
| 2002-07-05 | $22.21 | $24.35 | 276,000 | — | — |
| 2002-07-03 | $21.83 | $23.94 | 1,115,250 | — | — |
| 2002-07-02 | $20.21 | $22.16 | 1,249,950 | — | — |
| 2002-07-01 | $21.00 | $23.03 | 812,400 | — | — |
| 2002-06-28 | $21.91 | $24.03 | 2,181,000 | — | — |
| 2002-06-27 | $22.12 | $24.25 | 1,118,250 | — | — |
| 2002-06-26 | $22.77 | $24.97 | 862,050 | — | — |
| 2002-06-25 | $23.10 | $25.33 | 591,000 | — | — |
| 2002-06-24 | $23.87 | $26.17 | 517,500 | — | — |
| 2002-06-21 | $23.63 | $25.91 | 515,850 | — | — |
| 2002-06-20 | $23.73 | $26.02 | 459,450 | — | — |
| 2002-06-19 | $24.19 | $26.53 | 369,900 | — | — |
| 2002-06-18 | $24.45 | $26.81 | 371,850 | — | — |
| 2002-06-17 | $24.65 | $27.02 | 452,250 | — | — |
| 2002-06-14 | $24.17 | $26.50 | 550,800 | — | — |
| 2002-06-13 | $23.33 | $25.58 | 720,750 | — | — |
| 2002-06-12 | $24.01 | $26.32 | 631,350 | — | — |
| 2002-06-11 | $24.39 | $26.72 | 1,024,800 | — | — |
| 2002-06-10 | $24.83 | $27.21 | 641,850 | — | — |
| 2002-06-07 | $25.83 | $28.30 | 349,650 | — | — |
| 2002-06-06 | $25.47 | $27.91 | 596,850 | — | — |
| 2002-06-05 | $26.34 | $28.86 | 811,350 | — | — |
| 2002-06-04 | $26.12 | $28.62 | 670,500 | — | — |
| 2002-06-03 | $25.64 | $28.10 | 560,025 | — | — |
| 2002-05-31 | $26.04 | $28.54 | 431,550 | — | — |
| 2002-05-30 | $26.22 | $28.74 | 638,325 | — | — |
| 2002-05-29 | $25.88 | $28.37 | 367,200 | — | — |
| 2002-05-28 | $26.42 | $28.96 | 557,325 | — | — |
| 2002-05-24 | $25.96 | $28.45 | 478,575 | — | — |
| 2002-05-23 | $26.57 | $29.12 | 718,425 | — | — |
| 2002-05-22 | $25.72 | $28.18 | 576,225 | — | — |
| 2002-05-21 | $25.83 | $28.31 | 713,700 | — | — |
| 2002-05-20 | $26.16 | $28.66 | 385,425 | — | — |
| 2002-05-17 | $26.44 | $28.98 | 593,100 | — | — |
| 2002-05-16 | $26.04 | $28.54 | 612,675 | — | — |
| 2002-05-15 | $26.69 | $29.25 | 1,473,525 | — | — |
| 2002-05-14 | $26.49 | $29.03 | 747,000 | — | — |
| 2002-05-13 | $25.69 | $28.15 | 411,975 | — | — |
| 2002-05-10 | $25.28 | $27.70 | 1,218,375 | — | — |
| 2002-05-09 | $25.38 | $27.81 | 1,477,350 | — | — |
| 2002-05-08 | $25.60 | $28.05 | 1,396,350 | — | — |
| 2002-05-07 | $25.04 | $27.45 | 1,005,525 | — | — |
| 2002-05-06 | $26.00 | $28.49 | 1,139,850 | — | — |
| 2002-05-03 | $26.35 | $28.88 | 1,164,825 | — | — |
| 2002-05-02 | $25.78 | $28.25 | 1,782,450 | — | — |
| 2002-05-01 | $24.80 | $27.18 | 1,414,125 | — | — |
| 2002-04-30 | $24.77 | $27.15 | 1,491,525 | — | — |
| 2002-04-29 | $25.56 | $28.01 | 4,137,750 | — | — |
| 2002-04-26 | $28.48 | $31.22 | 481,050 | — | — |
| 2002-04-25 | $29.33 | $32.15 | 227,925 | — | — |
| 2002-04-24 | $28.44 | $31.16 | 641,025 | — | — |
| 2002-04-23 | $27.77 | $30.43 | 195,975 | — | — |
| 2002-04-22 | $27.96 | $30.64 | 82,125 | — | — |
| 2002-04-19 | $28.23 | $30.94 | 140,625 | — | — |
| 2002-04-18 | $28.44 | $31.16 | 81,675 | — | — |
| 2002-04-17 | $28.18 | $30.88 | 132,750 | — | — |
| 2002-04-16 | $28.20 | $30.90 | 472,050 | — | — |
| 2002-04-15 | $27.88 | $30.55 | 166,050 | — | — |
| 2002-04-12 | $28.56 | $31.29 | 369,900 | — | — |
| 2002-04-11 | $28.18 | $30.88 | 244,350 | — | — |
| 2002-04-10 | $28.25 | $30.96 | 286,650 | — | — |
| 2002-04-09 | $27.99 | $30.67 | 335,700 | — | — |
| 2002-04-08 | $28.07 | $30.76 | 266,625 | — | — |
| 2002-04-05 | $27.62 | $30.27 | 204,750 | — | — |
| 2002-04-04 | $26.91 | $29.49 | 288,900 | — | — |
| 2002-04-03 | $27.19 | $29.80 | 474,300 | — | — |
| 2002-04-02 | $27.78 | $30.45 | 355,950 | — | — |
| 2002-04-01 | $28.17 | $30.87 | 210,825 | — | — |
| 2002-03-28 | $28.17 | $30.87 | 229,500 | — | — |
| 2002-03-27 | $28.04 | $30.73 | 207,000 | — | — |
| 2002-03-26 | $28.11 | $30.81 | 264,600 | — | — |
| 2002-03-25 | $28.15 | $30.85 | 351,000 | — | — |
| 2002-03-22 | $28.40 | $31.12 | 291,600 | — | — |
| 2002-03-21 | $28.40 | $31.12 | 229,275 | — | — |
| 2002-03-20 | $28.44 | $31.17 | 367,650 | — | — |
| 2002-03-19 | $28.78 | $31.54 | 230,850 | — | — |
| 2002-03-18 | $29.02 | $31.80 | 143,100 | — | — |
| 2002-03-15 | $29.11 | $31.90 | 197,325 | — | — |
| 2002-03-14 | $28.67 | $31.42 | 81,900 | — | — |
| 2002-03-13 | $28.40 | $31.12 | 306,225 | — | — |
| 2002-03-12 | $28.71 | $31.46 | 121,275 | — | — |
| 2002-03-11 | $28.78 | $31.54 | 168,525 | — | — |
| 2002-03-08 | $29.10 | $31.89 | 321,075 | — | — |
| 2002-03-07 | $28.36 | $31.07 | 290,925 | — | — |
| 2002-03-06 | $28.48 | $31.22 | 315,000 | — | — |
| 2002-03-05 | $28.75 | $31.50 | 285,750 | — | — |
| 2002-03-04 | $28.41 | $31.13 | 276,750 | — | — |
| 2002-03-01 | $28.13 | $30.83 | 354,600 | — | — |
| 2002-02-28 | $27.27 | $29.88 | 267,300 | — | — |
| 2002-02-27 | $27.10 | $29.70 | 531,900 | — | — |
| 2002-02-26 | $26.80 | $29.37 | 326,475 | — | — |
| 2002-02-25 | $27.06 | $29.66 | 247,050 | — | — |
| 2002-02-22 | $26.64 | $29.19 | 303,750 | — | — |
| 2002-02-21 | $26.28 | $28.80 | 409,950 | — | — |
| 2002-02-20 | $26.39 | $28.92 | 443,925 | — | — |
| 2002-02-19 | $26.59 | $29.14 | 296,550 | — | — |
| 2002-02-15 | $27.43 | $30.06 | 542,250 | — | — |
| 2002-02-14 | $26.97 | $29.56 | 403,425 | — | — |
| 2002-02-13 | $27.31 | $29.92 | 366,300 | — | — |
| 2002-02-12 | $27.38 | $29.99 | 345,825 | — | — |
| 2002-02-11 | $27.27 | $29.88 | 423,225 | — | — |
| 2002-02-08 | $26.82 | $29.38 | 355,500 | — | — |
| 2002-02-07 | $26.67 | $29.21 | 430,875 | — | — |
| 2002-02-06 | $26.47 | $28.99 | 398,700 | — | — |
| 2002-02-05 | $26.49 | $29.02 | 418,950 | — | — |
| 2002-02-04 | $25.94 | $28.42 | 877,725 | — | — |
| 2002-02-01 | $26.00 | $28.48 | 521,775 | — | — |
| 2002-01-31 | $25.38 | $27.81 | 687,375 | — | — |
| 2002-01-30 | $24.78 | $27.14 | 1,796,175 | — | — |
| 2002-01-29 | $22.76 | $24.94 | 657,000 | — | — |
| 2002-01-28 | $22.00 | $24.10 | 534,375 | — | — |
| 2002-01-25 | $22.09 | $24.20 | 449,775 | — | — |
| 2002-01-24 | $22.61 | $24.77 | 605,250 | — | — |
| 2002-01-23 | $21.80 | $23.88 | 895,275 | — | — |
| 2002-01-22 | $21.19 | $23.22 | 309,375 | — | — |
| 2002-01-18 | $21.23 | $23.26 | 555,525 | — | — |
| 2002-01-17 | $21.33 | $23.37 | 498,150 | — | — |
| 2002-01-16 | $21.25 | $23.28 | 534,375 | — | — |
| 2002-01-15 | $21.46 | $23.51 | 609,300 | — | — |
| 2002-01-14 | $21.31 | $23.35 | 840,375 | — | — |
| 2002-01-11 | $21.33 | $23.37 | 622,350 | — | — |
| 2002-01-10 | $21.77 | $23.85 | 286,425 | — | — |
| 2002-01-09 | $21.49 | $23.54 | 583,875 | — | — |
| 2002-01-08 | $21.90 | $23.99 | 493,650 | — | — |
| 2002-01-07 | $22.09 | $24.20 | 880,200 | — | — |
| 2002-01-04 | $22.24 | $24.36 | 3,616,425 | — | — |
| 2002-01-03 | $21.20 | $23.23 | 5,001,300 | — | — |
| 2002-01-02 | $27.53 | $30.16 | 585,225 | — | — |