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
- 1999-06-25 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 | $29.36 | $31.92 | 16,000 | — | — |
| 2002-12-30 | $30.00 | $32.62 | 7,200 | — | — |
| 2002-12-27 | $30.68 | $33.36 | 3,300 | — | — |
| 2002-12-26 | $30.17 | $32.80 | 3,400 | — | — |
| 2002-12-24 | $30.52 | $33.18 | 1,500 | — | — |
| 2002-12-23 | $30.69 | $33.37 | 14,000 | — | — |
| 2002-12-20 | $29.59 | $32.17 | 25,700 | — | — |
| 2002-12-19 | $29.02 | $31.55 | 6,900 | — | — |
| 2002-12-18 | $28.31 | $30.78 | 10,400 | — | — |
| 2002-12-17 | $28.00 | $30.44 | 10,900 | — | — |
| 2002-12-16 | $29.37 | $31.93 | 6,000 | — | — |
| 2002-12-13 | $29.38 | $31.77 | 3,600 | — | — |
| 2002-12-12 | $29.75 | $32.17 | 2,900 | — | — |
| 2002-12-11 | $29.90 | $32.33 | 3,700 | — | — |
| 2002-12-10 | $30.10 | $32.55 | 2,800 | — | — |
| 2002-12-09 | $30.40 | $32.87 | 7,800 | — | — |
| 2002-12-06 | $31.00 | $33.52 | 2,200 | — | — |
| 2002-12-05 | $30.80 | $33.30 | 2,300 | — | — |
| 2002-12-04 | $31.25 | $33.79 | 4,500 | — | — |
| 2002-12-03 | $31.29 | $33.83 | 2,700 | — | — |
| 2002-12-02 | $31.26 | $33.80 | 6,800 | — | — |
| 2002-11-29 | $30.39 | $32.86 | 13,100 | — | — |
| 2002-11-27 | $30.57 | $33.05 | 7,100 | — | — |
| 2002-11-26 | $30.00 | $32.44 | 12,300 | — | — |
| 2002-11-25 | $29.81 | $32.23 | 1,800 | — | — |
| 2002-11-22 | $30.04 | $32.48 | 10,400 | — | — |
| 2002-11-21 | $30.02 | $32.46 | 3,700 | — | — |
| 2002-11-20 | $30.02 | $32.46 | 5,800 | — | — |
| 2002-11-19 | $27.95 | $30.22 | 2,500 | — | — |
| 2002-11-18 | $29.00 | $31.36 | 4,900 | — | — |
| 2002-11-15 | $28.93 | $31.28 | 2,000 | — | — |
| 2002-11-14 | $28.69 | $31.02 | 10,300 | — | — |
| 2002-11-13 | $27.51 | $29.75 | 2,000 | — | — |
| 2002-11-12 | $27.73 | $29.98 | 9,600 | — | — |
| 2002-11-11 | $27.36 | $29.58 | 4,000 | — | — |
| 2002-11-08 | $27.86 | $30.12 | 2,500 | — | — |
| 2002-11-07 | $27.43 | $29.66 | 16,200 | — | — |
| 2002-11-06 | $28.38 | $30.69 | 5,100 | — | — |
| 2002-11-05 | $27.59 | $29.83 | 2,200 | — | — |
| 2002-11-04 | $27.08 | $29.28 | 3,900 | — | — |
| 2002-11-01 | $26.65 | $28.82 | 9,200 | — | — |
| 2002-10-31 | $25.57 | $27.65 | 3,000 | — | — |
| 2002-10-30 | $25.84 | $27.94 | 2,900 | — | — |
| 2002-10-29 | $25.68 | $27.77 | 8,100 | — | — |
| 2002-10-28 | $25.51 | $27.58 | 17,200 | — | — |
| 2002-10-25 | $26.57 | $28.73 | 7,200 | — | — |
| 2002-10-24 | $26.58 | $28.74 | 1,800 | — | — |
| 2002-10-23 | $26.84 | $29.02 | 7,600 | — | — |
| 2002-10-22 | $26.82 | $29.00 | 2,800 | — | — |
| 2002-10-21 | $27.00 | $29.19 | 2,400 | — | — |
| 2002-10-18 | $27.31 | $29.53 | 5,200 | — | — |
| 2002-10-17 | $27.13 | $29.34 | 5,500 | — | — |
| 2002-10-16 | $27.25 | $29.46 | 6,700 | — | — |
| 2002-10-15 | $28.06 | $30.34 | 25,000 | — | — |
| 2002-10-14 | $25.90 | $28.01 | 2,500 | — | — |
| 2002-10-11 | $27.30 | $29.52 | 5,900 | — | — |
| 2002-10-10 | $26.16 | $28.29 | 2,800 | — | — |
| 2002-10-09 | $25.85 | $27.95 | 8,800 | — | — |
| 2002-10-08 | $25.87 | $27.97 | 4,400 | — | — |
| 2002-10-07 | $25.05 | $27.09 | 5,400 | — | — |
| 2002-10-04 | $25.66 | $27.75 | 1,800 | — | — |
| 2002-10-03 | $26.10 | $28.22 | 1,800 | — | — |
| 2002-10-02 | $25.75 | $27.84 | 54,800 | — | — |
| 2002-10-01 | $27.35 | $29.57 | 7,300 | — | — |
| 2002-09-30 | $27.15 | $29.36 | 7,000 | — | — |
| 2002-09-27 | $26.36 | $28.50 | 2,100 | — | — |
| 2002-09-26 | $27.00 | $29.19 | 7,700 | — | — |
| 2002-09-25 | $25.20 | $27.25 | 8,200 | — | — |
| 2002-09-24 | $24.35 | $26.33 | 7,500 | — | — |
| 2002-09-23 | $25.40 | $27.46 | 2,400 | — | — |
| 2002-09-20 | $25.85 | $27.95 | 22,100 | — | — |
| 2002-09-19 | $25.55 | $27.63 | 4,600 | — | — |
| 2002-09-18 | $26.99 | $29.18 | 3,400 | — | — |
| 2002-09-17 | $26.79 | $28.97 | 6,000 | — | — |
| 2002-09-16 | $26.95 | $29.14 | 4,500 | — | — |
| 2002-09-13 | $27.70 | $29.95 | 2,200 | — | — |
| 2002-09-12 | $26.81 | $28.99 | 1,900 | — | — |
| 2002-09-11 | $28.07 | $30.19 | 6,000 | — | — |
| 2002-09-10 | $27.59 | $29.67 | 3,200 | — | — |
| 2002-09-09 | $27.04 | $29.08 | 2,600 | — | — |
| 2002-09-06 | $27.25 | $29.31 | 5,200 | — | — |
| 2002-09-05 | $25.60 | $27.53 | 6,500 | — | — |
| 2002-09-04 | $26.45 | $28.45 | 6,600 | — | — |
| 2002-09-03 | $26.03 | $28.00 | 6,200 | — | — |
| 2002-08-30 | $27.07 | $29.11 | 5,000 | — | — |
| 2002-08-29 | $27.74 | $29.83 | 6,600 | — | — |
| 2002-08-28 | $26.40 | $28.39 | 7,600 | — | — |
| 2002-08-27 | $27.40 | $29.47 | 11,200 | — | — |
| 2002-08-26 | $28.99 | $31.18 | 4,900 | — | — |
| 2002-08-23 | $28.80 | $30.97 | 4,700 | — | — |
| 2002-08-22 | $29.90 | $32.16 | 1,700 | — | — |
| 2002-08-21 | $29.82 | $32.07 | 4,800 | — | — |
| 2002-08-20 | $29.88 | $32.14 | 10,900 | — | — |
| 2002-08-19 | $30.25 | $32.53 | 2,700 | — | — |
| 2002-08-16 | $30.74 | $33.06 | 3,400 | — | — |
| 2002-08-15 | $30.95 | $33.29 | 14,200 | — | — |
| 2002-08-14 | $30.77 | $33.09 | 7,300 | — | — |
| 2002-08-13 | $29.90 | $32.16 | 11,900 | — | — |
| 2002-08-12 | $29.96 | $32.22 | 12,000 | — | — |
| 2002-08-09 | $29.60 | $31.83 | 6,300 | — | — |
| 2002-08-08 | $29.40 | $31.62 | 10,200 | — | — |
| 2002-08-07 | $28.88 | $31.06 | 5,900 | — | — |
| 2002-08-06 | $29.04 | $31.23 | 3,400 | — | — |
| 2002-08-05 | $27.85 | $29.95 | 4,400 | — | — |
| 2002-08-02 | $27.51 | $29.59 | 5,300 | — | — |
| 2002-08-01 | $28.35 | $30.49 | 4,200 | — | — |
| 2002-07-31 | $27.26 | $29.32 | 8,100 | — | — |
| 2002-07-30 | $27.50 | $29.58 | 10,800 | — | — |
| 2002-07-29 | $26.49 | $28.49 | 31,800 | — | — |
| 2002-07-26 | $25.40 | $27.32 | 12,700 | — | — |
| 2002-07-25 | $25.68 | $27.62 | 23,600 | — | — |
| 2002-07-24 | $25.85 | $27.80 | 15,100 | — | — |
| 2002-07-23 | $26.10 | $28.07 | 15,200 | — | — |
| 2002-07-22 | $28.00 | $30.11 | 15,400 | — | — |
| 2002-07-19 | $30.50 | $32.80 | 19,400 | — | — |
| 2002-07-18 | $31.25 | $33.61 | 7,800 | — | — |
| 2002-07-17 | $31.52 | $33.90 | 11,000 | — | — |
| 2002-07-16 | $33.24 | $35.75 | 1,900 | — | — |
| 2002-07-15 | $33.72 | $36.27 | 6,900 | — | — |
| 2002-07-12 | $34.91 | $37.55 | 8,200 | — | — |
| 2002-07-11 | $34.55 | $37.16 | 20,300 | — | — |
| 2002-07-10 | $36.20 | $38.93 | 21,600 | — | — |
| 2002-07-09 | $35.87 | $38.58 | 25,800 | — | — |
| 2002-07-08 | $36.67 | $39.44 | 5,100 | — | — |
| 2002-07-05 | $36.75 | $39.52 | 3,700 | — | — |
| 2002-07-03 | $36.00 | $38.72 | 12,500 | — | — |
| 2002-07-02 | $35.63 | $38.32 | 17,300 | — | — |
| 2002-07-01 | $36.49 | $39.25 | 33,900 | — | — |
| 2002-06-28 | $37.86 | $40.72 | 130,200 | — | — |
| 2002-06-27 | $37.00 | $39.79 | 36,100 | — | — |
| 2002-06-26 | $38.05 | $40.92 | 21,500 | — | — |
| 2002-06-25 | $36.28 | $39.02 | 4,100 | — | — |
| 2002-06-24 | $36.00 | $38.72 | 7,000 | — | — |
| 2002-06-21 | $35.98 | $38.70 | 16,200 | — | — |
| 2002-06-20 | $35.94 | $38.65 | 4,500 | — | — |
| 2002-06-19 | $34.56 | $37.17 | 16,700 | — | — |
| 2002-06-18 | $35.89 | $38.60 | 10,300 | — | — |
| 2002-06-17 | $35.42 | $38.09 | 10,800 | — | — |
| 2002-06-14 | $34.99 | $37.48 | 11,600 | — | — |
| 2002-06-13 | $34.75 | $37.22 | 11,100 | — | — |
| 2002-06-12 | $34.40 | $36.85 | 17,300 | — | — |
| 2002-06-11 | $33.31 | $35.68 | 8,800 | — | — |
| 2002-06-10 | $33.01 | $35.36 | 113,800 | — | — |
| 2002-06-07 | $33.05 | $35.40 | 3,200 | — | — |
| 2002-06-06 | $33.00 | $35.35 | 13,300 | — | — |
| 2002-06-05 | $33.15 | $35.51 | 2,900 | — | — |
| 2002-06-04 | $33.24 | $35.61 | 18,800 | — | — |
| 2002-06-03 | $33.00 | $35.35 | 23,800 | — | — |
| 2002-05-31 | $33.00 | $35.35 | 34,300 | — | — |
| 2002-05-30 | $32.94 | $35.29 | 4,400 | — | — |
| 2002-05-29 | $32.55 | $34.87 | 14,700 | — | — |
| 2002-05-28 | $32.50 | $34.81 | 21,900 | — | — |
| 2002-05-24 | $32.50 | $34.81 | 27,100 | — | — |
| 2002-05-23 | $32.63 | $34.95 | 9,800 | — | — |
| 2002-05-22 | $32.62 | $34.94 | 5,700 | — | — |
| 2002-05-21 | $33.04 | $35.39 | 6,800 | — | — |
| 2002-05-20 | $33.00 | $35.35 | 14,800 | — | — |
| 2002-05-17 | $33.24 | $35.61 | 4,800 | — | — |
| 2002-05-16 | $33.00 | $35.35 | 5,800 | — | — |
| 2002-05-15 | $33.61 | $36.00 | 20,200 | — | — |
| 2002-05-14 | $33.07 | $35.42 | 15,000 | — | — |
| 2002-05-13 | $32.41 | $34.72 | 26,700 | — | — |
| 2002-05-10 | $31.44 | $33.68 | 16,100 | — | — |
| 2002-05-09 | $33.54 | $35.93 | 20,000 | — | — |
| 2002-05-08 | $36.00 | $38.56 | 20,300 | — | — |
| 2002-05-07 | $37.70 | $40.38 | 19,600 | — | — |
| 2002-05-06 | $38.10 | $40.81 | 25,100 | — | — |
| 2002-05-03 | $38.02 | $40.73 | 13,400 | — | — |
| 2002-05-02 | $38.72 | $41.48 | 26,300 | — | — |
| 2002-05-01 | $35.96 | $38.52 | 14,500 | — | — |
| 2002-04-30 | $34.55 | $37.01 | 35,400 | — | — |
| 2002-04-29 | $33.71 | $36.11 | 18,400 | — | — |
| 2002-04-26 | $34.50 | $36.96 | 12,500 | — | — |
| 2002-04-25 | $34.56 | $37.02 | 3,900 | — | — |
| 2002-04-24 | $34.08 | $36.51 | 11,700 | — | — |
| 2002-04-23 | $34.45 | $36.90 | 15,800 | — | — |
| 2002-04-22 | $33.51 | $35.90 | 11,300 | — | — |
| 2002-04-19 | $34.80 | $37.28 | 3,400 | — | — |
| 2002-04-18 | $35.40 | $37.92 | 8,700 | — | — |
| 2002-04-17 | $34.56 | $37.02 | 5,100 | — | — |
| 2002-04-16 | $35.52 | $38.05 | 22,200 | — | — |
| 2002-04-15 | $34.00 | $36.42 | 8,900 | — | — |
| 2002-04-12 | $35.90 | $38.46 | 21,100 | — | — |
| 2002-04-11 | $33.38 | $35.76 | 8,900 | — | — |
| 2002-04-10 | $32.70 | $35.03 | 14,600 | — | — |
| 2002-04-09 | $30.60 | $32.78 | 5,700 | — | — |
| 2002-04-08 | $29.95 | $32.08 | 10,000 | — | — |
| 2002-04-05 | $29.47 | $31.57 | 9,000 | — | — |
| 2002-04-04 | $29.75 | $31.87 | 14,200 | — | — |
| 2002-04-03 | $29.07 | $31.14 | 11,000 | — | — |
| 2002-04-02 | $29.00 | $31.06 | 1,000 | — | — |
| 2002-04-01 | $28.89 | $30.95 | 4,500 | — | — |
| 2002-03-28 | $29.11 | $31.18 | 24,200 | — | — |
| 2002-03-27 | $29.15 | $31.23 | 5,800 | — | — |
| 2002-03-26 | $28.81 | $30.86 | 16,200 | — | — |
| 2002-03-25 | $28.25 | $30.26 | 36,600 | — | — |
| 2002-03-22 | $29.50 | $31.60 | 2,100 | — | — |
| 2002-03-21 | $30.00 | $32.14 | 15,400 | — | — |
| 2002-03-20 | $29.13 | $31.20 | 11,900 | — | — |
| 2002-03-19 | $29.94 | $32.07 | 3,600 | — | — |
| 2002-03-18 | $29.53 | $31.63 | 6,100 | — | — |
| 2002-03-15 | $28.38 | $30.40 | 25,000 | — | — |
| 2002-03-14 | $27.99 | $29.98 | 14,800 | — | — |
| 2002-03-13 | $27.68 | $29.51 | 4,100 | — | — |
| 2002-03-12 | $28.22 | $30.09 | 15,900 | — | — |
| 2002-03-11 | $28.00 | $29.85 | 2,800 | — | — |
| 2002-03-08 | $28.90 | $30.81 | 4,600 | — | — |
| 2002-03-07 | $29.40 | $31.35 | 7,400 | — | — |
| 2002-03-06 | $29.25 | $31.19 | 900 | — | — |
| 2002-03-05 | $28.70 | $30.60 | 17,500 | — | — |
| 2002-03-04 | $28.31 | $30.18 | 7,800 | — | — |
| 2002-03-01 | $28.27 | $30.14 | 5,100 | — | — |
| 2002-02-28 | $27.07 | $28.86 | 9,800 | — | — |
| 2002-02-27 | $26.71 | $28.48 | 3,000 | — | — |
| 2002-02-26 | $26.70 | $28.47 | 17,700 | — | — |
| 2002-02-25 | $26.48 | $28.23 | 800 | — | — |
| 2002-02-22 | $26.48 | $28.23 | 2,500 | — | — |
| 2002-02-21 | $25.55 | $27.24 | 4,300 | — | — |
| 2002-02-20 | $26.60 | $28.36 | 5,800 | — | — |
| 2002-02-19 | $25.70 | $27.40 | 4,700 | — | — |
| 2002-02-15 | $26.47 | $28.22 | 4,700 | — | — |
| 2002-02-14 | $26.01 | $27.73 | 3,700 | — | — |
| 2002-02-13 | $26.23 | $27.97 | 1,100 | — | — |
| 2002-02-12 | $26.00 | $27.72 | 1,300 | — | — |
| 2002-02-11 | $26.22 | $27.95 | 2,000 | — | — |
| 2002-02-08 | $26.36 | $28.10 | 7,100 | — | — |
| 2002-02-07 | $25.19 | $26.86 | 2,300 | — | — |
| 2002-02-06 | $25.26 | $26.93 | 7,500 | — | — |
| 2002-02-05 | $26.00 | $27.72 | 4,400 | — | — |
| 2002-02-04 | $25.41 | $27.09 | 2,600 | — | — |
| 2002-02-01 | $25.65 | $27.35 | 5,300 | — | — |
| 2002-01-31 | $25.60 | $27.29 | 10,000 | — | — |
| 2002-01-30 | $25.33 | $27.01 | 10,000 | — | — |
| 2002-01-29 | $24.50 | $26.12 | 16,600 | — | — |
| 2002-01-28 | $25.90 | $27.61 | 1,700 | — | — |
| 2002-01-25 | $25.77 | $27.48 | 2,400 | — | — |
| 2002-01-24 | $26.12 | $27.85 | 2,600 | — | — |
| 2002-01-23 | $26.75 | $28.52 | 2,600 | — | — |
| 2002-01-22 | $25.28 | $26.95 | 3,600 | — | — |
| 2002-01-18 | $25.05 | $26.71 | 4,300 | — | — |
| 2002-01-17 | $26.62 | $28.38 | 12,200 | — | — |
| 2002-01-16 | $26.01 | $27.73 | 6,600 | — | — |
| 2002-01-15 | $25.89 | $27.60 | 1,600 | — | — |
| 2002-01-14 | $25.51 | $27.20 | 2,500 | — | — |
| 2002-01-11 | $25.05 | $26.71 | 5,300 | — | — |
| 2002-01-10 | $24.89 | $26.54 | 500 | — | — |
| 2002-01-09 | $24.76 | $26.40 | 4,600 | — | — |
| 2002-01-08 | $24.47 | $26.09 | 5,200 | — | — |
| 2002-01-07 | $23.77 | $25.34 | 3,300 | — | — |
| 2002-01-04 | $23.69 | $25.26 | 7,700 | — | — |
| 2002-01-03 | $23.58 | $25.14 | 2,600 | — | — |
| 2002-01-02 | $23.64 | $25.20 | 2,300 | — | — |