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
- 1986-09-02 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 | $26.21 | $37.76 | 80,850 | — | — |
| 2002-12-30 | $26.26 | $37.83 | 50,505 | — | — |
| 2002-12-27 | $26.25 | $37.81 | 22,365 | — | — |
| 2002-12-26 | $26.44 | $38.09 | 29,925 | — | — |
| 2002-12-24 | $26.35 | $37.96 | 21,420 | — | — |
| 2002-12-23 | $26.57 | $38.28 | 33,600 | — | — |
| 2002-12-20 | $26.39 | $38.02 | 30,135 | — | — |
| 2002-12-19 | $26.46 | $38.11 | 26,250 | — | — |
| 2002-12-18 | $26.53 | $38.22 | 40,530 | — | — |
| 2002-12-17 | $26.52 | $38.21 | 17,430 | — | — |
| 2002-12-16 | $26.65 | $38.39 | 31,290 | — | — |
| 2002-12-13 | $26.30 | $37.89 | 19,320 | — | — |
| 2002-12-12 | $26.23 | $37.78 | 32,550 | — | — |
| 2002-12-11 | $26.78 | $38.58 | 36,435 | — | — |
| 2002-12-10 | $26.31 | $37.91 | 55,755 | — | — |
| 2002-12-09 | $26.59 | $38.31 | 85,890 | — | — |
| 2002-12-06 | $26.75 | $38.54 | 62,265 | — | — |
| 2002-12-05 | $27.08 | $39.01 | 35,595 | — | — |
| 2002-12-04 | $27.15 | $39.12 | 125,895 | — | — |
| 2002-12-03 | $27.31 | $39.35 | 26,250 | — | — |
| 2002-12-02 | $27.13 | $39.09 | 36,435 | — | — |
| 2002-11-29 | $26.83 | $38.65 | 15,015 | — | — |
| 2002-11-27 | $27.02 | $38.92 | 34,965 | — | — |
| 2002-11-26 | $26.65 | $38.09 | 18,585 | — | — |
| 2002-11-25 | $26.89 | $38.43 | 74,760 | — | — |
| 2002-11-22 | $27.42 | $39.19 | 33,915 | — | — |
| 2002-11-21 | $27.23 | $38.92 | 54,285 | — | — |
| 2002-11-20 | $27.27 | $38.97 | 14,700 | — | — |
| 2002-11-19 | $26.63 | $38.06 | 39,270 | — | — |
| 2002-11-18 | $26.79 | $38.29 | 25,515 | — | — |
| 2002-11-15 | $27.25 | $38.94 | 25,305 | — | — |
| 2002-11-14 | $27.22 | $38.90 | 43,890 | — | — |
| 2002-11-13 | $26.67 | $38.11 | 79,275 | — | — |
| 2002-11-12 | $26.58 | $37.99 | 31,815 | — | — |
| 2002-11-11 | $26.31 | $37.61 | 17,010 | — | — |
| 2002-11-08 | $26.42 | $37.76 | 37,380 | — | — |
| 2002-11-07 | $26.63 | $38.06 | 36,855 | — | — |
| 2002-11-06 | $27.52 | $39.34 | 35,070 | — | — |
| 2002-11-05 | $27.68 | $39.56 | 35,805 | — | — |
| 2002-11-04 | $27.54 | $39.37 | 58,170 | — | — |
| 2002-11-01 | $27.58 | $39.42 | 112,035 | — | — |
| 2002-10-31 | $27.38 | $39.13 | 139,020 | — | — |
| 2002-10-30 | $26.84 | $38.36 | 55,230 | — | — |
| 2002-10-29 | $26.23 | $37.49 | 42,210 | — | — |
| 2002-10-28 | $26.62 | $38.05 | 30,555 | — | — |
| 2002-10-25 | $26.99 | $38.58 | 71,925 | — | — |
| 2002-10-24 | $26.20 | $37.45 | 43,575 | — | — |
| 2002-10-23 | $26.72 | $38.20 | 66,360 | — | — |
| 2002-10-22 | $26.67 | $38.11 | 56,385 | — | — |
| 2002-10-21 | $27.27 | $38.97 | 49,245 | — | — |
| 2002-10-18 | $27.50 | $39.30 | 41,265 | — | — |
| 2002-10-17 | $27.31 | $39.04 | 63,210 | — | — |
| 2002-10-16 | $26.66 | $38.10 | 43,365 | — | — |
| 2002-10-15 | $27.53 | $39.35 | 73,290 | — | — |
| 2002-10-14 | $26.89 | $38.43 | 28,140 | — | — |
| 2002-10-11 | $26.73 | $38.21 | 69,825 | — | — |
| 2002-10-10 | $26.42 | $37.76 | 125,370 | — | — |
| 2002-10-09 | $25.69 | $36.71 | 46,305 | — | — |
| 2002-10-08 | $26.67 | $38.11 | 72,765 | — | — |
| 2002-10-07 | $26.09 | $37.28 | 97,020 | — | — |
| 2002-10-04 | $26.68 | $38.13 | 82,110 | — | — |
| 2002-10-03 | $26.95 | $38.52 | 61,635 | — | — |
| 2002-10-02 | $27.16 | $38.82 | 67,620 | — | — |
| 2002-10-01 | $27.63 | $39.49 | 70,350 | — | — |
| 2002-09-30 | $26.69 | $38.14 | 119,805 | — | — |
| 2002-09-27 | $26.85 | $38.37 | 158,970 | — | — |
| 2002-09-26 | $26.74 | $38.22 | 80,325 | — | — |
| 2002-09-25 | $26.67 | $38.11 | 95,445 | — | — |
| 2002-09-24 | $26.95 | $38.52 | 46,935 | — | — |
| 2002-09-23 | $27.10 | $38.73 | 49,875 | — | — |
| 2002-09-20 | $27.61 | $39.46 | 72,135 | — | — |
| 2002-09-19 | $27.38 | $39.13 | 90,720 | — | — |
| 2002-09-18 | $27.80 | $39.73 | 82,005 | — | — |
| 2002-09-17 | $28.14 | $40.22 | 50,295 | — | — |
| 2002-09-16 | $28.13 | $40.21 | 26,985 | — | — |
| 2002-09-13 | $28.27 | $40.40 | 64,890 | — | — |
| 2002-09-12 | $28.00 | $40.02 | 52,080 | — | — |
| 2002-09-11 | $28.52 | $40.77 | 55,860 | — | — |
| 2002-09-10 | $28.59 | $40.86 | 70,770 | — | — |
| 2002-09-09 | $29.10 | $41.59 | 57,645 | — | — |
| 2002-09-06 | $28.86 | $41.24 | 43,155 | — | — |
| 2002-09-05 | $28.84 | $41.22 | 80,115 | — | — |
| 2002-09-04 | $29.10 | $41.60 | 79,590 | — | — |
| 2002-09-03 | $28.71 | $41.04 | 74,865 | — | — |
| 2002-08-30 | $29.14 | $41.65 | 41,580 | — | — |
| 2002-08-29 | $29.15 | $41.67 | 124,635 | — | — |
| 2002-08-28 | $28.81 | $40.88 | 101,745 | — | — |
| 2002-08-27 | $28.82 | $40.89 | 174,510 | — | — |
| 2002-08-26 | $28.37 | $40.26 | 66,150 | — | — |
| 2002-08-23 | $28.33 | $40.20 | 31,920 | — | — |
| 2002-08-22 | $28.56 | $40.53 | 73,815 | — | — |
| 2002-08-21 | $28.53 | $40.49 | 42,840 | — | — |
| 2002-08-20 | $28.31 | $40.17 | 90,300 | — | — |
| 2002-08-19 | $28.43 | $40.34 | 99,330 | — | — |
| 2002-08-16 | $27.90 | $39.59 | 76,650 | — | — |
| 2002-08-15 | $28.17 | $39.97 | 37,380 | — | — |
| 2002-08-14 | $28.52 | $40.47 | 66,675 | — | — |
| 2002-08-13 | $27.52 | $39.05 | 67,305 | — | — |
| 2002-08-12 | $28.08 | $39.84 | 34,650 | — | — |
| 2002-08-09 | $27.54 | $39.08 | 50,190 | — | — |
| 2002-08-08 | $27.80 | $39.44 | 67,410 | — | — |
| 2002-08-07 | $27.29 | $38.72 | 60,480 | — | — |
| 2002-08-06 | $26.70 | $37.88 | 85,680 | — | — |
| 2002-08-05 | $26.28 | $37.28 | 66,045 | — | — |
| 2002-08-02 | $26.23 | $37.22 | 97,860 | — | — |
| 2002-08-01 | $27.85 | $39.51 | 64,365 | — | — |
| 2002-07-31 | $28.18 | $39.99 | 98,700 | — | — |
| 2002-07-30 | $27.78 | $39.42 | 79,905 | — | — |
| 2002-07-29 | $27.57 | $39.12 | 76,440 | — | — |
| 2002-07-26 | $26.45 | $37.53 | 56,175 | — | — |
| 2002-07-25 | $26.24 | $37.23 | 55,230 | — | — |
| 2002-07-24 | $25.28 | $35.86 | 107,625 | — | — |
| 2002-07-23 | $24.90 | $35.32 | 109,515 | — | — |
| 2002-07-22 | $26.47 | $37.55 | 107,205 | — | — |
| 2002-07-19 | $26.99 | $38.30 | 100,590 | — | — |
| 2002-07-18 | $25.93 | $36.80 | 80,850 | — | — |
| 2002-07-17 | $26.66 | $37.82 | 166,845 | — | — |
| 2002-07-16 | $26.92 | $38.20 | 172,095 | — | — |
| 2002-07-15 | $26.41 | $37.47 | 128,205 | — | — |
| 2002-07-12 | $26.81 | $38.04 | 184,905 | — | — |
| 2002-07-11 | $27.05 | $38.38 | 119,175 | — | — |
| 2002-07-10 | $27.27 | $38.69 | 103,425 | — | — |
| 2002-07-09 | $27.81 | $39.46 | 135,240 | — | — |
| 2002-07-08 | $27.79 | $39.43 | 89,775 | — | — |
| 2002-07-05 | $27.51 | $39.04 | 45,570 | — | — |
| 2002-07-03 | $26.98 | $38.28 | 211,365 | — | — |
| 2002-07-02 | $27.45 | $38.94 | 113,820 | — | — |
| 2002-07-01 | $27.71 | $39.32 | 321,195 | — | — |
| 2002-06-28 | $26.15 | $37.11 | 1,102,605 | — | — |
| 2002-06-27 | $26.18 | $37.15 | 231,735 | — | — |
| 2002-06-26 | $26.32 | $37.35 | 232,890 | — | — |
| 2002-06-25 | $26.87 | $38.12 | 174,510 | — | — |
| 2002-06-24 | $27.50 | $39.03 | 128,520 | — | — |
| 2002-06-21 | $27.84 | $39.50 | 171,780 | — | — |
| 2002-06-20 | $27.69 | $39.28 | 299,250 | — | — |
| 2002-06-19 | $27.88 | $39.55 | 102,900 | — | — |
| 2002-06-18 | $28.24 | $40.07 | 99,015 | — | — |
| 2002-06-17 | $28.81 | $40.88 | 179,865 | — | — |
| 2002-06-14 | $28.90 | $41.00 | 54,810 | — | — |
| 2002-06-13 | $28.01 | $39.74 | 64,050 | — | — |
| 2002-06-12 | $28.99 | $41.13 | 53,970 | — | — |
| 2002-06-11 | $28.79 | $40.85 | 55,545 | — | — |
| 2002-06-10 | $28.52 | $40.47 | 45,255 | — | — |
| 2002-06-07 | $29.18 | $41.40 | 60,270 | — | — |
| 2002-06-06 | $28.78 | $40.84 | 72,450 | — | — |
| 2002-06-05 | $29.14 | $41.35 | 70,035 | — | — |
| 2002-06-04 | $28.86 | $40.94 | 84,420 | — | — |
| 2002-06-03 | $28.82 | $40.89 | 83,685 | — | — |
| 2002-05-31 | $29.52 | $41.89 | 86,310 | — | — |
| 2002-05-30 | $29.84 | $42.34 | 67,935 | — | — |
| 2002-05-29 | $29.57 | $41.96 | 118,965 | — | — |
| 2002-05-28 | $30.09 | $42.39 | 83,055 | — | — |
| 2002-05-24 | $30.01 | $42.28 | 71,085 | — | — |
| 2002-05-23 | $30.23 | $42.59 | 75,915 | — | — |
| 2002-05-22 | $29.74 | $41.91 | 68,670 | — | — |
| 2002-05-21 | $29.92 | $42.16 | 86,940 | — | — |
| 2002-05-20 | $29.90 | $42.14 | 126,945 | — | — |
| 2002-05-17 | $29.89 | $42.11 | 67,725 | — | — |
| 2002-05-16 | $29.81 | $42.00 | 110,670 | — | — |
| 2002-05-15 | $29.75 | $41.92 | 86,940 | — | — |
| 2002-05-14 | $29.58 | $41.68 | 73,978 | — | — |
| 2002-05-13 | $28.99 | $40.84 | 71,552 | — | — |
| 2002-05-10 | $28.57 | $40.26 | 128,111 | — | — |
| 2002-05-09 | $28.97 | $40.82 | 80,593 | — | — |
| 2002-05-08 | $28.88 | $40.69 | 78,498 | — | — |
| 2002-05-07 | $29.06 | $40.95 | 38,147 | — | — |
| 2002-05-06 | $28.88 | $40.69 | 48,290 | — | — |
| 2002-05-03 | $29.21 | $41.15 | 53,361 | — | — |
| 2002-05-02 | $28.59 | $40.28 | 206,498 | — | — |
| 2002-05-01 | $28.25 | $39.81 | 131,087 | — | — |
| 2002-04-30 | $27.44 | $38.66 | 408,917 | — | — |
| 2002-04-29 | $27.86 | $39.26 | 75,852 | — | — |
| 2002-04-26 | $28.03 | $39.49 | 76,073 | — | — |
| 2002-04-25 | $28.18 | $39.71 | 69,458 | — | — |
| 2002-04-24 | $27.87 | $39.27 | 145,310 | — | — |
| 2002-04-23 | $27.54 | $38.80 | 102,422 | — | — |
| 2002-04-22 | $27.59 | $38.88 | 60,748 | — | — |
| 2002-04-19 | $28.08 | $39.57 | 221,051 | — | — |
| 2002-04-18 | $29.02 | $40.90 | 92,831 | — | — |
| 2002-04-17 | $29.43 | $41.47 | 63,063 | — | — |
| 2002-04-16 | $29.60 | $41.70 | 115,322 | — | — |
| 2002-04-15 | $29.56 | $41.65 | 62,622 | — | — |
| 2002-04-12 | $29.66 | $41.79 | 143,766 | — | — |
| 2002-04-11 | $29.03 | $40.91 | 78,608 | — | — |
| 2002-04-10 | $28.84 | $40.64 | 116,424 | — | — |
| 2002-04-09 | $28.00 | $39.45 | 72,324 | — | — |
| 2002-04-08 | $27.48 | $38.72 | 55,676 | — | — |
| 2002-04-05 | $27.13 | $38.23 | 36,934 | — | — |
| 2002-04-04 | $27.42 | $38.63 | 72,324 | — | — |
| 2002-04-03 | $26.53 | $37.38 | 43,549 | — | — |
| 2002-04-02 | $26.50 | $37.34 | 27,122 | — | — |
| 2002-04-01 | $26.53 | $37.38 | 56,338 | — | — |
| 2002-03-28 | $26.58 | $37.45 | 96,800 | — | — |
| 2002-03-27 | $26.90 | $37.91 | 50,825 | — | — |
| 2002-03-26 | $27.20 | $38.33 | 56,338 | — | — |
| 2002-03-25 | $26.71 | $37.64 | 41,013 | — | — |
| 2002-03-22 | $26.92 | $37.93 | 29,437 | — | — |
| 2002-03-21 | $27.08 | $38.16 | 43,659 | — | — |
| 2002-03-20 | $27.03 | $38.08 | 53,141 | — | — |
| 2002-03-19 | $27.09 | $38.17 | 65,709 | — | — |
| 2002-03-18 | $27.21 | $38.34 | 70,119 | — | — |
| 2002-03-15 | $27.20 | $38.33 | 109,037 | — | — |
| 2002-03-14 | $26.84 | $37.82 | 53,692 | — | — |
| 2002-03-13 | $27.03 | $38.08 | 32,965 | — | — |
| 2002-03-12 | $26.98 | $38.02 | 71,001 | — | — |
| 2002-03-11 | $27.48 | $38.72 | 89,633 | — | — |
| 2002-03-08 | $27.22 | $38.35 | 73,427 | — | — |
| 2002-03-07 | $26.95 | $37.97 | 90,405 | — | — |
| 2002-03-06 | $27.04 | $38.10 | 59,094 | — | — |
| 2002-03-05 | $27.00 | $38.05 | 35,170 | — | — |
| 2002-03-04 | $26.82 | $37.79 | 63,945 | — | — |
| 2002-03-01 | $26.76 | $37.70 | 45,974 | — | — |
| 2002-02-28 | $26.32 | $37.09 | 125,795 | — | — |
| 2002-02-27 | $26.58 | $37.19 | 25,578 | — | — |
| 2002-02-26 | $26.35 | $36.87 | 54,133 | — | — |
| 2002-02-25 | $26.50 | $37.09 | 85,334 | — | — |
| 2002-02-22 | $25.71 | $35.97 | 64,166 | — | — |
| 2002-02-21 | $25.39 | $35.53 | 96,469 | — | — |
| 2002-02-20 | $25.49 | $35.67 | 48,951 | — | — |
| 2002-02-19 | $25.16 | $35.21 | 89,082 | — | — |
| 2002-02-15 | $25.33 | $35.45 | 56,889 | — | — |
| 2002-02-14 | $25.22 | $35.30 | 40,462 | — | — |
| 2002-02-13 | $25.49 | $35.67 | 39,800 | — | — |
| 2002-02-12 | $25.31 | $35.41 | 149,168 | — | — |
| 2002-02-11 | $25.39 | $35.53 | 74,639 | — | — |
| 2002-02-08 | $25.35 | $35.48 | 86,657 | — | — |
| 2002-02-07 | $25.31 | $35.41 | 33,185 | — | — |
| 2002-02-06 | $25.32 | $35.43 | 78,719 | — | — |
| 2002-02-05 | $25.62 | $35.86 | 33,296 | — | — |
| 2002-02-04 | $25.22 | $35.29 | 67,363 | — | — |
| 2002-02-01 | $25.15 | $35.20 | 54,353 | — | — |
| 2002-01-31 | $25.12 | $35.16 | 101,981 | — | — |
| 2002-01-30 | $24.89 | $34.83 | 149,279 | — | — |
| 2002-01-29 | $24.93 | $34.88 | 70,560 | — | — |
| 2002-01-28 | $25.06 | $35.07 | 76,403 | — | — |
| 2002-01-25 | $25.08 | $35.10 | 68,245 | — | — |
| 2002-01-24 | $24.94 | $34.91 | 43,549 | — | — |
| 2002-01-23 | $24.86 | $34.79 | 67,253 | — | — |
| 2002-01-22 | $24.40 | $34.14 | 56,558 | — | — |
| 2002-01-18 | $24.29 | $33.99 | 109,037 | — | — |
| 2002-01-17 | $24.74 | $34.63 | 104,848 | — | — |
| 2002-01-16 | $24.56 | $34.37 | 99,556 | — | — |
| 2002-01-15 | $24.49 | $34.27 | 37,375 | — | — |
| 2002-01-14 | $24.24 | $33.93 | 56,007 | — | — |
| 2002-01-11 | $24.41 | $34.16 | 43,328 | — | — |
| 2002-01-10 | $24.42 | $34.17 | 30,319 | — | — |
| 2002-01-09 | $24.45 | $34.22 | 119,732 | — | — |
| 2002-01-08 | $24.46 | $34.23 | 70,450 | — | — |
| 2002-01-07 | $23.36 | $32.68 | 27,893 | — | — |
| 2002-01-04 | $24.40 | $34.14 | 65,268 | — | — |
| 2002-01-03 | $24.27 | $33.97 | 43,108 | — | — |
| 2002-01-02 | $23.74 | $33.22 | 58,874 | — | — |