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
- 2001-06-20 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 | $24.55 | $24.55 | 158,300 | — | — |
| 2002-12-30 | $23.93 | $23.93 | 144,100 | — | — |
| 2002-12-27 | $24.60 | $24.60 | 197,700 | — | — |
| 2002-12-26 | $24.59 | $24.59 | 284,100 | — | — |
| 2002-12-24 | $23.98 | $23.98 | 111,000 | — | — |
| 2002-12-23 | $24.17 | $24.17 | 289,900 | — | — |
| 2002-12-20 | $24.14 | $24.14 | 432,600 | — | — |
| 2002-12-19 | $24.28 | $24.28 | 276,300 | — | — |
| 2002-12-18 | $24.70 | $24.70 | 169,800 | — | — |
| 2002-12-17 | $25.35 | $25.35 | 302,900 | — | — |
| 2002-12-16 | $26.17 | $26.17 | 167,000 | — | — |
| 2002-12-13 | $25.50 | $25.50 | 255,700 | — | — |
| 2002-12-12 | $26.40 | $26.40 | 282,600 | — | — |
| 2002-12-11 | $26.18 | $26.18 | 281,500 | — | — |
| 2002-12-10 | $25.70 | $25.70 | 249,000 | — | — |
| 2002-12-09 | $24.97 | $24.97 | 226,500 | — | — |
| 2002-12-06 | $25.30 | $25.30 | 260,400 | — | — |
| 2002-12-05 | $25.50 | $25.50 | 251,600 | — | — |
| 2002-12-04 | $25.12 | $25.12 | 201,900 | — | — |
| 2002-12-03 | $25.24 | $25.24 | 241,500 | — | — |
| 2002-12-02 | $24.89 | $24.89 | 175,600 | — | — |
| 2002-11-29 | $24.15 | $24.15 | 39,900 | — | — |
| 2002-11-27 | $24.40 | $24.40 | 301,600 | — | — |
| 2002-11-26 | $24.22 | $24.22 | 493,000 | — | — |
| 2002-11-25 | $23.95 | $23.95 | 123,200 | — | — |
| 2002-11-22 | $23.79 | $23.79 | 210,000 | — | — |
| 2002-11-21 | $23.26 | $23.26 | 334,000 | — | — |
| 2002-11-20 | $22.50 | $22.50 | 661,900 | — | — |
| 2002-11-19 | $22.26 | $22.26 | 235,500 | — | — |
| 2002-11-18 | $22.61 | $22.61 | 462,200 | — | — |
| 2002-11-15 | $22.50 | $22.50 | 503,200 | — | — |
| 2002-11-14 | $22.08 | $22.08 | 149,600 | — | — |
| 2002-11-13 | $21.06 | $21.06 | 256,100 | — | — |
| 2002-11-12 | $21.00 | $21.00 | 498,700 | — | — |
| 2002-11-11 | $21.10 | $21.10 | 121,400 | — | — |
| 2002-11-08 | $21.74 | $21.74 | 225,000 | — | — |
| 2002-11-07 | $21.90 | $21.90 | 282,600 | — | — |
| 2002-11-06 | $22.35 | $22.35 | 178,400 | — | — |
| 2002-11-05 | $22.07 | $22.07 | 219,200 | — | — |
| 2002-11-04 | $21.95 | $21.95 | 409,400 | — | — |
| 2002-11-01 | $21.87 | $21.87 | 388,200 | — | — |
| 2002-10-31 | $21.00 | $21.00 | 373,800 | — | — |
| 2002-10-30 | $21.15 | $21.15 | 523,400 | — | — |
| 2002-10-29 | $20.90 | $20.90 | 424,000 | — | — |
| 2002-10-28 | $22.23 | $22.23 | 868,400 | — | — |
| 2002-10-25 | $22.70 | $22.70 | 461,100 | — | — |
| 2002-10-24 | $22.45 | $22.45 | 757,800 | — | — |
| 2002-10-23 | $23.11 | $23.11 | 768,800 | — | — |
| 2002-10-22 | $23.42 | $23.42 | 483,900 | — | — |
| 2002-10-21 | $24.54 | $24.54 | 493,500 | — | — |
| 2002-10-18 | $22.87 | $22.87 | 212,700 | — | — |
| 2002-10-17 | $23.11 | $23.11 | 230,600 | — | — |
| 2002-10-16 | $22.15 | $22.15 | 365,000 | — | — |
| 2002-10-15 | $23.10 | $23.10 | 443,600 | — | — |
| 2002-10-14 | $22.58 | $22.58 | 288,600 | — | — |
| 2002-10-11 | $22.23 | $22.23 | 428,900 | — | — |
| 2002-10-10 | $21.87 | $21.87 | 487,500 | — | — |
| 2002-10-09 | $21.68 | $21.68 | 440,100 | — | — |
| 2002-10-08 | $21.83 | $21.83 | 594,900 | — | — |
| 2002-10-07 | $20.50 | $20.50 | 384,900 | — | — |
| 2002-10-04 | $20.86 | $20.86 | 554,100 | — | — |
| 2002-10-03 | $20.80 | $20.80 | 1,045,800 | — | — |
| 2002-10-02 | $20.98 | $20.98 | 789,700 | — | — |
| 2002-10-01 | $21.02 | $21.02 | 1,046,300 | — | — |
| 2002-09-30 | $20.10 | $20.10 | 475,000 | — | — |
| 2002-09-27 | $20.55 | $20.55 | 841,200 | — | — |
| 2002-09-26 | $21.40 | $21.40 | 1,190,200 | — | — |
| 2002-09-25 | $20.31 | $20.31 | 879,700 | — | — |
| 2002-09-24 | $18.08 | $18.08 | 1,743,700 | — | — |
| 2002-09-23 | $18.97 | $18.97 | 1,234,300 | — | — |
| 2002-09-20 | $19.10 | $19.10 | 4,337,900 | — | — |
| 2002-09-19 | $28.40 | $28.40 | 336,500 | — | — |
| 2002-09-18 | $28.90 | $28.90 | 261,900 | — | — |
| 2002-09-17 | $29.14 | $29.14 | 386,400 | — | — |
| 2002-09-16 | $28.96 | $28.96 | 266,800 | — | — |
| 2002-09-13 | $28.35 | $28.35 | 151,600 | — | — |
| 2002-09-12 | $28.78 | $28.78 | 310,700 | — | — |
| 2002-09-11 | $29.00 | $29.00 | 343,600 | — | — |
| 2002-09-10 | $28.81 | $28.81 | 344,200 | — | — |
| 2002-09-09 | $29.50 | $29.50 | 528,800 | — | — |
| 2002-09-06 | $30.36 | $30.36 | 391,600 | — | — |
| 2002-09-05 | $30.49 | $30.49 | 386,500 | — | — |
| 2002-09-04 | $33.45 | $33.45 | 174,200 | — | — |
| 2002-09-03 | $31.56 | $31.56 | 158,300 | — | — |
| 2002-08-30 | $32.86 | $32.86 | 93,900 | — | — |
| 2002-08-29 | $32.94 | $32.94 | 209,500 | — | — |
| 2002-08-28 | $32.75 | $32.75 | 181,800 | — | — |
| 2002-08-27 | $32.99 | $32.99 | 212,400 | — | — |
| 2002-08-26 | $33.50 | $33.50 | 124,700 | — | — |
| 2002-08-23 | $32.85 | $32.85 | 129,700 | — | — |
| 2002-08-22 | $33.69 | $33.69 | 132,000 | — | — |
| 2002-08-21 | $33.10 | $33.10 | 246,200 | — | — |
| 2002-08-20 | $32.80 | $32.80 | 261,300 | — | — |
| 2002-08-19 | $33.43 | $33.43 | 170,500 | — | — |
| 2002-08-16 | $32.20 | $32.20 | 171,100 | — | — |
| 2002-08-15 | $32.37 | $32.37 | 240,700 | — | — |
| 2002-08-14 | $30.88 | $30.88 | 243,500 | — | — |
| 2002-08-13 | $30.62 | $30.62 | 166,100 | — | — |
| 2002-08-12 | $31.96 | $31.96 | 175,700 | — | — |
| 2002-08-09 | $30.92 | $30.92 | 266,700 | — | — |
| 2002-08-08 | $30.00 | $30.00 | 455,000 | — | — |
| 2002-08-07 | $30.40 | $30.40 | 271,300 | — | — |
| 2002-08-06 | $30.20 | $30.20 | 303,000 | — | — |
| 2002-08-05 | $29.92 | $29.92 | 189,900 | — | — |
| 2002-08-02 | $30.95 | $30.95 | 138,300 | — | — |
| 2002-08-01 | $32.16 | $32.16 | 257,500 | — | — |
| 2002-07-31 | $32.72 | $32.72 | 309,000 | — | — |
| 2002-07-30 | $34.24 | $34.24 | 212,300 | — | — |
| 2002-07-29 | $33.51 | $33.51 | 204,200 | — | — |
| 2002-07-26 | $31.63 | $31.63 | 233,300 | — | — |
| 2002-07-25 | $31.23 | $31.23 | 422,300 | — | — |
| 2002-07-24 | $30.40 | $30.40 | 417,800 | — | — |
| 2002-07-23 | $29.50 | $29.50 | 526,800 | — | — |
| 2002-07-22 | $30.63 | $30.63 | 481,100 | — | — |
| 2002-07-19 | $30.78 | $30.78 | 386,500 | — | — |
| 2002-07-18 | $31.56 | $31.56 | 291,800 | — | — |
| 2002-07-17 | $32.81 | $32.81 | 265,400 | — | — |
| 2002-07-16 | $32.69 | $32.69 | 427,700 | — | — |
| 2002-07-15 | $32.91 | $32.91 | 260,500 | — | — |
| 2002-07-12 | $33.56 | $33.56 | 260,400 | — | — |
| 2002-07-11 | $34.79 | $34.79 | 653,100 | — | — |
| 2002-07-10 | $35.75 | $35.75 | 220,300 | — | — |
| 2002-07-09 | $37.32 | $37.32 | 174,500 | — | — |
| 2002-07-08 | $37.89 | $37.89 | 326,200 | — | — |
| 2002-07-05 | $36.95 | $36.95 | 88,000 | — | — |
| 2002-07-03 | $36.36 | $36.36 | 200,600 | — | — |
| 2002-07-02 | $36.10 | $36.10 | 295,700 | — | — |
| 2002-07-01 | $36.83 | $36.83 | 229,000 | — | — |
| 2002-06-28 | $37.11 | $37.11 | 430,300 | — | — |
| 2002-06-27 | $36.23 | $36.23 | 468,700 | — | — |
| 2002-06-26 | $37.40 | $37.40 | 678,100 | — | — |
| 2002-06-25 | $38.89 | $38.89 | 368,500 | — | — |
| 2002-06-24 | $40.37 | $40.37 | 275,500 | — | — |
| 2002-06-21 | $40.25 | $40.25 | 288,800 | — | — |
| 2002-06-20 | $42.54 | $42.54 | 136,600 | — | — |
| 2002-06-19 | $43.18 | $43.18 | 302,000 | — | — |
| 2002-06-18 | $43.37 | $43.37 | 117,000 | — | — |
| 2002-06-17 | $42.75 | $42.75 | 144,000 | — | — |
| 2002-06-14 | $42.22 | $42.22 | 133,400 | — | — |
| 2002-06-13 | $41.59 | $41.59 | 106,100 | — | — |
| 2002-06-12 | $42.38 | $42.38 | 116,800 | — | — |
| 2002-06-11 | $43.05 | $43.05 | 113,900 | — | — |
| 2002-06-10 | $43.88 | $43.88 | 173,300 | — | — |
| 2002-06-07 | $43.17 | $43.17 | 164,000 | — | — |
| 2002-06-06 | $42.85 | $42.85 | 141,100 | — | — |
| 2002-06-05 | $44.00 | $44.00 | 222,700 | — | — |
| 2002-06-04 | $44.13 | $44.13 | 372,500 | — | — |
| 2002-06-03 | $44.12 | $44.12 | 347,500 | — | — |
| 2002-05-31 | $43.00 | $43.00 | 178,000 | — | — |
| 2002-05-30 | $42.40 | $42.40 | 91,800 | — | — |
| 2002-05-29 | $42.37 | $42.37 | 79,000 | — | — |
| 2002-05-28 | $42.35 | $42.35 | 82,300 | — | — |
| 2002-05-24 | $42.93 | $42.93 | 76,900 | — | — |
| 2002-05-23 | $42.56 | $42.56 | 156,000 | — | — |
| 2002-05-22 | $42.86 | $42.86 | 182,100 | — | — |
| 2002-05-21 | $42.77 | $42.77 | 67,900 | — | — |
| 2002-05-20 | $43.75 | $43.75 | 145,700 | — | — |
| 2002-05-17 | $43.50 | $43.50 | 109,500 | — | — |
| 2002-05-16 | $43.70 | $43.70 | 98,000 | — | — |
| 2002-05-15 | $43.65 | $43.65 | 172,300 | — | — |
| 2002-05-14 | $43.56 | $43.56 | 302,400 | — | — |
| 2002-05-13 | $41.81 | $41.81 | 121,500 | — | — |
| 2002-05-10 | $40.62 | $40.62 | 135,700 | — | — |
| 2002-05-09 | $40.50 | $40.50 | 113,400 | — | — |
| 2002-05-08 | $40.25 | $40.25 | 192,800 | — | — |
| 2002-05-07 | $40.66 | $40.66 | 277,600 | — | — |
| 2002-05-06 | $38.77 | $38.77 | 119,800 | — | — |
| 2002-05-03 | $38.76 | $38.76 | 129,000 | — | — |
| 2002-05-02 | $38.79 | $38.79 | 283,800 | — | — |
| 2002-05-01 | $39.00 | $39.00 | 307,300 | — | — |
| 2002-04-30 | $38.80 | $38.80 | 281,600 | — | — |
| 2002-04-29 | $38.96 | $38.96 | 463,600 | — | — |
| 2002-04-26 | $39.84 | $39.84 | 173,200 | — | — |
| 2002-04-25 | $40.67 | $40.67 | 226,800 | — | — |
| 2002-04-24 | $41.45 | $41.45 | 278,500 | — | — |
| 2002-04-23 | $42.80 | $42.80 | 321,400 | — | — |
| 2002-04-22 | $42.76 | $42.76 | 151,100 | — | — |
| 2002-04-19 | $42.12 | $42.12 | 104,000 | — | — |
| 2002-04-18 | $41.25 | $41.25 | 71,300 | — | — |
| 2002-04-17 | $41.34 | $41.34 | 115,500 | — | — |
| 2002-04-16 | $42.25 | $42.25 | 98,000 | — | — |
| 2002-04-15 | $41.91 | $41.91 | 86,300 | — | — |
| 2002-04-12 | $41.73 | $41.73 | 77,300 | — | — |
| 2002-04-11 | $41.86 | $41.86 | 96,500 | — | — |
| 2002-04-10 | $42.66 | $42.66 | 111,700 | — | — |
| 2002-04-09 | $42.56 | $42.56 | 143,600 | — | — |
| 2002-04-08 | $41.97 | $41.97 | 200,400 | — | — |
| 2002-04-05 | $41.50 | $41.50 | 222,100 | — | — |
| 2002-04-04 | $40.88 | $40.88 | 213,100 | — | — |
| 2002-04-03 | $40.74 | $40.74 | 124,000 | — | — |
| 2002-04-02 | $41.43 | $41.43 | 167,600 | — | — |
| 2002-04-01 | $40.79 | $40.79 | 678,400 | — | — |
| 2002-03-28 | $39.70 | $39.70 | 93,900 | — | — |
| 2002-03-27 | $39.77 | $39.77 | 417,800 | — | — |
| 2002-03-26 | $39.70 | $39.70 | 138,100 | — | — |
| 2002-03-25 | $39.82 | $39.82 | 79,800 | — | — |
| 2002-03-22 | $39.93 | $39.93 | 166,900 | — | — |
| 2002-03-21 | $39.50 | $39.50 | 180,900 | — | — |
| 2002-03-20 | $38.71 | $38.71 | 230,400 | — | — |
| 2002-03-19 | $38.51 | $38.51 | 221,200 | — | — |
| 2002-03-18 | $39.32 | $39.32 | 269,700 | — | — |
| 2002-03-15 | $40.44 | $40.44 | 201,300 | — | — |
| 2002-03-14 | $41.04 | $41.04 | 116,800 | — | — |
| 2002-03-13 | $40.92 | $40.92 | 676,500 | — | — |
| 2002-03-12 | $41.26 | $41.26 | 317,600 | — | — |
| 2002-03-11 | $41.10 | $41.10 | 128,800 | — | — |
| 2002-03-08 | $40.60 | $40.60 | 265,200 | — | — |
| 2002-03-07 | $40.45 | $40.45 | 195,800 | — | — |
| 2002-03-06 | $40.22 | $40.22 | 259,700 | — | — |
| 2002-03-05 | $39.94 | $39.94 | 537,800 | — | — |
| 2002-03-04 | $39.87 | $39.87 | 337,700 | — | — |
| 2002-03-01 | $38.94 | $38.94 | 773,000 | — | — |
| 2002-02-28 | $37.15 | $37.15 | 1,136,500 | — | — |
| 2002-02-27 | $35.11 | $35.11 | 616,000 | — | — |
| 2002-02-26 | $34.75 | $34.75 | 138,400 | — | — |
| 2002-02-25 | $34.85 | $34.85 | 256,000 | — | — |
| 2002-02-22 | $34.87 | $34.87 | 238,800 | — | — |
| 2002-02-21 | $34.62 | $34.62 | 196,100 | — | — |
| 2002-02-20 | $35.52 | $35.52 | 146,400 | — | — |
| 2002-02-19 | $35.47 | $35.47 | 79,900 | — | — |
| 2002-02-15 | $35.25 | $35.25 | 172,100 | — | — |
| 2002-02-14 | $35.12 | $35.12 | 88,400 | — | — |
| 2002-02-13 | $35.46 | $35.46 | 300,100 | — | — |
| 2002-02-12 | $34.96 | $34.96 | 256,700 | — | — |
| 2002-02-11 | $35.10 | $35.10 | 195,900 | — | — |
| 2002-02-08 | $35.24 | $35.24 | 323,400 | — | — |
| 2002-02-07 | $35.23 | $35.23 | 102,800 | — | — |
| 2002-02-06 | $35.24 | $35.24 | 750,300 | — | — |
| 2002-02-05 | $35.30 | $35.30 | 174,400 | — | — |
| 2002-02-04 | $35.20 | $35.20 | 111,400 | — | — |
| 2002-02-01 | $35.56 | $35.56 | 157,200 | — | — |
| 2002-01-31 | $34.69 | $34.69 | 151,500 | — | — |
| 2002-01-30 | $34.45 | $34.45 | 183,300 | — | — |
| 2002-01-29 | $34.10 | $34.10 | 131,000 | — | — |
| 2002-01-28 | $34.32 | $34.32 | 80,600 | — | — |
| 2002-01-25 | $34.10 | $34.10 | 77,800 | — | — |
| 2002-01-24 | $34.44 | $34.44 | 262,400 | — | — |
| 2002-01-23 | $33.97 | $33.97 | 416,600 | — | — |
| 2002-01-22 | $34.10 | $34.10 | 184,600 | — | — |
| 2002-01-18 | $34.85 | $34.85 | 67,000 | — | — |
| 2002-01-17 | $35.13 | $35.13 | 122,800 | — | — |
| 2002-01-16 | $34.55 | $34.55 | 88,600 | — | — |
| 2002-01-15 | $34.80 | $34.80 | 146,100 | — | — |
| 2002-01-14 | $34.96 | $34.96 | 107,800 | — | — |
| 2002-01-11 | $34.06 | $34.06 | 88,900 | — | — |
| 2002-01-10 | $33.84 | $33.84 | 103,600 | — | — |
| 2002-01-09 | $34.48 | $34.48 | 79,300 | — | — |
| 2002-01-08 | $33.74 | $33.74 | 189,400 | — | — |
| 2002-01-07 | $33.93 | $33.93 | 114,300 | — | — |
| 2002-01-04 | $35.00 | $35.00 | 80,900 | — | — |
| 2002-01-03 | $35.34 | $35.34 | 350,700 | — | — |
| 2002-01-02 | $35.20 | $35.20 | 197,400 | — | — |