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
- 2001-03-19 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 | $24.94 | $24.94 | 10,671 | — | — |
| 2002-12-30 | $22.97 | $22.97 | 4,946 | — | — |
| 2002-12-27 | $23.96 | $23.96 | 6,898 | — | — |
| 2002-12-26 | $24.64 | $24.64 | 19,772 | — | — |
| 2002-12-24 | $23.28 | $23.28 | 5,817 | — | — |
| 2002-12-23 | $23.28 | $23.28 | 5,118 | — | — |
| 2002-12-20 | $23.73 | $23.73 | 99,373 | — | — |
| 2002-12-19 | $23.73 | $23.73 | 6,424 | — | — |
| 2002-12-18 | $23.88 | $23.88 | 3,482 | — | — |
| 2002-12-17 | $24.18 | $24.18 | 14,061 | — | — |
| 2002-12-16 | $24.87 | $24.87 | 7,769 | — | — |
| 2002-12-13 | $23.65 | $23.65 | 30,218 | — | — |
| 2002-12-12 | $24.94 | $24.94 | 33,753 | — | — |
| 2002-12-11 | $24.64 | $24.64 | 33,872 | — | — |
| 2002-12-10 | $24.64 | $24.64 | 24,731 | — | — |
| 2002-12-09 | $24.11 | $24.11 | 22,449 | — | — |
| 2002-12-06 | $26.23 | $26.23 | 3,456 | — | — |
| 2002-12-05 | $26.31 | $26.31 | 5,777 | — | — |
| 2002-12-04 | $26.99 | $26.99 | 4,326 | — | — |
| 2002-12-03 | $26.76 | $26.76 | 4,155 | — | — |
| 2002-12-02 | $28.73 | $28.73 | 11,409 | — | — |
| 2002-11-29 | $25.93 | $25.93 | 5,012 | — | — |
| 2002-11-27 | $25.78 | $25.78 | 5,157 | — | — |
| 2002-11-26 | $27.29 | $27.29 | 8,257 | — | — |
| 2002-11-25 | $25.70 | $25.70 | 21,368 | — | — |
| 2002-11-22 | $25.40 | $25.40 | 4,788 | — | — |
| 2002-11-21 | $25.40 | $25.40 | 4,735 | — | — |
| 2002-11-20 | $24.94 | $24.94 | 2,915 | — | — |
| 2002-11-19 | $24.56 | $24.56 | 7,980 | — | — |
| 2002-11-18 | $24.26 | $24.26 | 20,629 | — | — |
| 2002-11-15 | $24.64 | $24.64 | 7,426 | — | — |
| 2002-11-14 | $24.87 | $24.87 | 6,278 | — | — |
| 2002-11-13 | $22.74 | $22.74 | 3,403 | — | — |
| 2002-11-12 | $22.59 | $22.59 | 7,822 | — | — |
| 2002-11-11 | $23.65 | $23.65 | 1,253 | — | — |
| 2002-11-08 | $24.26 | $24.26 | 6,239 | — | — |
| 2002-11-07 | $24.56 | $24.56 | 19,508 | — | — |
| 2002-11-06 | $25.02 | $25.02 | 13,045 | — | — |
| 2002-11-05 | $25.02 | $25.02 | 10,803 | — | — |
| 2002-11-04 | $25.78 | $25.78 | 38,554 | — | — |
| 2002-11-01 | $23.81 | $23.81 | 11,554 | — | — |
| 2002-10-31 | $22.74 | $22.74 | 11,159 | — | — |
| 2002-10-30 | $22.21 | $22.21 | 6,687 | — | — |
| 2002-10-29 | $22.29 | $22.29 | 3,258 | — | — |
| 2002-10-28 | $21.68 | $21.68 | 5,342 | — | — |
| 2002-10-25 | $22.67 | $22.67 | 14,140 | — | — |
| 2002-10-24 | $21.15 | $21.15 | 5,329 | — | — |
| 2002-10-23 | $21.53 | $21.53 | 5,144 | — | — |
| 2002-10-22 | $19.33 | $19.33 | 4,920 | — | — |
| 2002-10-21 | $20.62 | $20.62 | 2,915 | — | — |
| 2002-10-18 | $20.47 | $20.47 | 4,023 | — | — |
| 2002-10-17 | $21.30 | $21.30 | 7,030 | — | — |
| 2002-10-16 | $20.62 | $20.62 | 5,645 | — | — |
| 2002-10-15 | $20.47 | $20.47 | 11,990 | — | — |
| 2002-10-14 | $22.44 | $22.44 | 4,577 | — | — |
| 2002-10-11 | $22.67 | $22.67 | 6,661 | — | — |
| 2002-10-10 | $22.21 | $22.21 | 2,005 | — | — |
| 2002-10-09 | $22.21 | $22.21 | 9,998 | — | — |
| 2002-10-08 | $22.29 | $22.29 | 7,716 | — | — |
| 2002-10-07 | $21.46 | $21.46 | 4,353 | — | — |
| 2002-10-04 | $21.68 | $21.68 | 5,382 | — | — |
| 2002-10-03 | $21.61 | $21.61 | 5,289 | — | — |
| 2002-10-02 | $20.70 | $20.70 | 15,630 | — | — |
| 2002-10-01 | $23.81 | $23.81 | 10,592 | — | — |
| 2002-09-30 | $22.97 | $22.97 | 7,004 | — | — |
| 2002-09-27 | $23.50 | $23.50 | 18,453 | — | — |
| 2002-09-26 | $22.29 | $22.29 | 27,105 | — | — |
| 2002-09-25 | $21.15 | $21.15 | 34,281 | — | — |
| 2002-09-24 | $20.24 | $20.24 | 12,069 | — | — |
| 2002-09-23 | $21.08 | $21.08 | 17,820 | — | — |
| 2002-09-20 | $21.38 | $21.38 | 40,849 | — | — |
| 2002-09-19 | $19.79 | $19.79 | 155,787 | — | — |
| 2002-09-18 | $17.06 | $17.06 | 262,587 | — | — |
| 2002-09-17 | $36.24 | $36.24 | 7,808 | — | — |
| 2002-09-16 | $36.92 | $36.92 | 3,021 | — | — |
| 2002-09-13 | $36.39 | $36.39 | 2,546 | — | — |
| 2002-09-12 | $34.87 | $34.87 | 2,440 | — | — |
| 2002-09-11 | $36.09 | $36.09 | 5,513 | — | — |
| 2002-09-10 | $38.44 | $38.44 | 19,297 | — | — |
| 2002-09-09 | $38.89 | $38.89 | 7,954 | — | — |
| 2002-09-06 | $38.29 | $38.29 | 7,043 | — | — |
| 2002-09-05 | $37.83 | $37.83 | 8,020 | — | — |
| 2002-09-04 | $35.63 | $35.63 | 4,405 | — | — |
| 2002-09-03 | $31.69 | $31.69 | 4,313 | — | — |
| 2002-08-30 | $36.01 | $36.01 | 5,012 | — | — |
| 2002-08-29 | $38.06 | $38.06 | 7,967 | — | — |
| 2002-08-28 | $35.78 | $35.78 | 18,440 | — | — |
| 2002-08-27 | $36.39 | $36.39 | 31,669 | — | — |
| 2002-08-26 | $36.16 | $36.16 | 4,577 | — | — |
| 2002-08-23 | $36.16 | $36.16 | 16,065 | — | — |
| 2002-08-22 | $35.10 | $35.10 | 18,875 | — | — |
| 2002-08-21 | $31.61 | $31.61 | 14,957 | — | — |
| 2002-08-20 | $31.16 | $31.16 | 8,916 | — | — |
| 2002-08-19 | $33.28 | $33.28 | 8,059 | — | — |
| 2002-08-16 | $33.36 | $33.36 | 7,241 | — | — |
| 2002-08-15 | $33.97 | $33.97 | 10,961 | — | — |
| 2002-08-14 | $34.87 | $34.87 | 4,353 | — | — |
| 2002-08-13 | $34.12 | $34.12 | 6,793 | — | — |
| 2002-08-12 | $37.15 | $37.15 | 7,756 | — | — |
| 2002-08-09 | $37.83 | $37.83 | 4,313 | — | — |
| 2002-08-08 | $37.91 | $37.91 | 3,232 | — | — |
| 2002-08-07 | $36.77 | $36.77 | 9,457 | — | — |
| 2002-08-06 | $37.83 | $37.83 | 7,400 | — | — |
| 2002-08-05 | $35.56 | $35.56 | 3,891 | — | — |
| 2002-08-02 | $36.69 | $36.69 | 6,582 | — | — |
| 2002-08-01 | $37.76 | $37.76 | 7,123 | — | — |
| 2002-07-31 | $39.04 | $39.04 | 16,461 | — | — |
| 2002-07-30 | $39.04 | $39.04 | 65,449 | — | — |
| 2002-07-29 | $48.82 | $48.82 | 8,297 | — | — |
| 2002-07-26 | $48.07 | $48.07 | 5,302 | — | — |
| 2002-07-25 | $45.03 | $45.03 | 7,162 | — | — |
| 2002-07-24 | $43.21 | $43.21 | 13,731 | — | — |
| 2002-07-23 | $39.88 | $39.88 | 9,945 | — | — |
| 2002-07-22 | $41.62 | $41.62 | 10,948 | — | — |
| 2002-07-19 | $41.70 | $41.70 | 15,960 | — | — |
| 2002-07-18 | $45.11 | $45.11 | 38,383 | — | — |
| 2002-07-17 | $40.49 | $40.49 | 18,730 | — | — |
| 2002-07-16 | $37.91 | $37.91 | 8,521 | — | — |
| 2002-07-15 | $42.38 | $42.38 | 9,233 | — | — |
| 2002-07-12 | $42.15 | $42.15 | 7,624 | — | — |
| 2002-07-11 | $43.37 | $43.37 | 9,813 | — | — |
| 2002-07-10 | $45.49 | $45.49 | 4,392 | — | — |
| 2002-07-09 | $45.49 | $45.49 | 10,526 | — | — |
| 2002-07-08 | $44.50 | $44.50 | 12,148 | — | — |
| 2002-07-05 | $45.72 | $45.72 | 3,337 | — | — |
| 2002-07-03 | $41.32 | $41.32 | 7,189 | — | — |
| 2002-07-02 | $39.50 | $39.50 | 9,246 | — | — |
| 2002-07-01 | $37.91 | $37.91 | 23,294 | — | — |
| 2002-06-28 | $42.38 | $42.38 | 62,507 | — | — |
| 2002-06-27 | $37.68 | $37.68 | 84,917 | — | — |
| 2002-06-26 | $38.29 | $38.29 | 65,356 | — | — |
| 2002-06-25 | $38.67 | $38.67 | 23,913 | — | — |
| 2002-06-24 | $38.67 | $38.67 | 21,196 | — | — |
| 2002-06-21 | $39.35 | $39.35 | 29,005 | — | — |
| 2002-06-20 | $39.42 | $39.42 | 14,826 | — | — |
| 2002-06-19 | $37.91 | $37.91 | 29,321 | — | — |
| 2002-06-18 | $41.62 | $41.62 | 4,762 | — | — |
| 2002-06-17 | $39.12 | $39.12 | 10,328 | — | — |
| 2002-06-14 | $34.12 | $34.12 | 35,732 | — | — |
| 2002-06-13 | $33.36 | $33.36 | 33,107 | — | — |
| 2002-06-12 | $36.39 | $36.39 | 18,163 | — | — |
| 2002-06-11 | $39.50 | $39.50 | 9,932 | — | — |
| 2002-06-10 | $42.08 | $42.08 | 11,568 | — | — |
| 2002-06-07 | $40.71 | $40.71 | 38,409 | — | — |
| 2002-06-06 | $39.73 | $39.73 | 38,686 | — | — |
| 2002-06-05 | $46.25 | $46.25 | 3,851 | — | — |
| 2002-06-04 | $46.85 | $46.85 | 3,139 | — | — |
| 2002-06-03 | $49.20 | $49.20 | 7,954 | — | — |
| 2002-05-31 | $49.05 | $49.05 | 11,607 | — | — |
| 2002-05-30 | $47.76 | $47.76 | 12,267 | — | — |
| 2002-05-29 | $49.81 | $49.81 | 7,360 | — | — |
| 2002-05-28 | $50.72 | $50.72 | 17,912 | — | — |
| 2002-05-24 | $52.01 | $52.01 | 13,427 | — | — |
| 2002-05-23 | $53.07 | $53.07 | 28,622 | — | — |
| 2002-05-22 | $51.55 | $51.55 | 8,824 | — | — |
| 2002-05-21 | $51.10 | $51.10 | 8,349 | — | — |
| 2002-05-20 | $52.01 | $52.01 | 8,283 | — | — |
| 2002-05-17 | $52.54 | $52.54 | 13,150 | — | — |
| 2002-05-16 | $50.34 | $50.34 | 15,380 | — | — |
| 2002-05-15 | $51.93 | $51.93 | 20,339 | — | — |
| 2002-05-14 | $52.31 | $52.31 | 25,523 | — | — |
| 2002-05-13 | $53.07 | $53.07 | 19,679 | — | — |
| 2002-05-10 | $54.44 | $54.44 | 7,109 | — | — |
| 2002-05-09 | $54.28 | $54.28 | 4,181 | — | — |
| 2002-05-08 | $56.10 | $56.10 | 8,956 | — | — |
| 2002-05-07 | $56.18 | $56.18 | 22,001 | — | — |
| 2002-05-06 | $53.15 | $53.15 | 12,491 | — | — |
| 2002-05-03 | $57.62 | $57.62 | 20,049 | — | — |
| 2002-05-02 | $60.42 | $60.42 | 6,305 | — | — |
| 2002-05-01 | $58.61 | $58.61 | 14,469 | — | — |
| 2002-04-30 | $59.06 | $59.06 | 15,050 | — | — |
| 2002-04-29 | $58.61 | $58.61 | 13,704 | — | — |
| 2002-04-26 | $57.32 | $57.32 | 26,222 | — | — |
| 2002-04-25 | $56.41 | $56.41 | 21,737 | — | — |
| 2002-04-24 | $57.01 | $57.01 | 30,812 | — | — |
| 2002-04-23 | $55.34 | $55.34 | 16,712 | — | — |
| 2002-04-22 | $56.86 | $56.86 | 13,665 | — | — |
| 2002-04-19 | $59.59 | $59.59 | 17,991 | — | — |
| 2002-04-18 | $56.86 | $56.86 | 5,988 | — | — |
| 2002-04-17 | $57.77 | $57.77 | 25,800 | — | — |
| 2002-04-16 | $59.82 | $59.82 | 37,103 | — | — |
| 2002-04-15 | $57.70 | $57.70 | 16,857 | — | — |
| 2002-04-12 | $58.38 | $58.38 | 14,522 | — | — |
| 2002-04-11 | $60.65 | $60.65 | 5,316 | — | — |
| 2002-04-10 | $63.68 | $63.68 | 9,563 | — | — |
| 2002-04-09 | $59.89 | $59.89 | 8,072 | — | — |
| 2002-04-08 | $56.71 | $56.71 | 10,921 | — | — |
| 2002-04-05 | $58.45 | $58.45 | 13,348 | — | — |
| 2002-04-04 | $62.55 | $62.55 | 6,912 | — | — |
| 2002-04-03 | $61.11 | $61.11 | 11,752 | — | — |
| 2002-04-02 | $64.75 | $64.75 | 15,037 | — | — |
| 2002-04-01 | $67.48 | $67.48 | 4,445 | — | — |
| 2002-03-28 | $66.64 | $66.64 | 17,424 | — | — |
| 2002-03-27 | $65.58 | $65.58 | 18,624 | — | — |
| 2002-03-26 | $68.01 | $68.01 | 17,688 | — | — |
| 2002-03-25 | $67.25 | $67.25 | 7,637 | — | — |
| 2002-03-22 | $68.16 | $68.16 | 10,710 | — | — |
| 2002-03-21 | $68.61 | $68.61 | 8,824 | — | — |
| 2002-03-20 | $68.39 | $68.39 | 7,729 | — | — |
| 2002-03-19 | $71.95 | $71.95 | 21,091 | — | — |
| 2002-03-18 | $72.93 | $72.93 | 13,744 | — | — |
| 2002-03-15 | $74.15 | $74.15 | 11,831 | — | — |
| 2002-03-14 | $73.54 | $73.54 | 13,269 | — | — |
| 2002-03-13 | $73.46 | $73.46 | 8,982 | — | — |
| 2002-03-12 | $71.34 | $71.34 | 40,823 | — | — |
| 2002-03-11 | $71.11 | $71.11 | 6,054 | — | — |
| 2002-03-08 | $69.07 | $69.07 | 14,232 | — | — |
| 2002-03-07 | $67.63 | $67.63 | 10,077 | — | — |
| 2002-03-06 | $64.75 | $64.75 | 9,431 | — | — |
| 2002-03-05 | $62.85 | $62.85 | 8,138 | — | — |
| 2002-03-04 | $61.33 | $61.33 | 5,817 | — | — |
| 2002-03-01 | $64.75 | $64.75 | 16,514 | — | — |
| 2002-02-28 | $60.96 | $60.96 | 17,081 | — | — |
| 2002-02-27 | $60.35 | $60.35 | 36,668 | — | — |
| 2002-02-26 | $60.65 | $60.65 | 15,406 | — | — |
| 2002-02-25 | $61.49 | $61.49 | 35,442 | — | — |
| 2002-02-22 | $68.16 | $68.16 | 15,986 | — | — |
| 2002-02-21 | $64.14 | $64.14 | 19,864 | — | — |
| 2002-02-20 | $68.54 | $68.54 | 50,069 | — | — |
| 2002-02-19 | $63.53 | $63.53 | 23,689 | — | — |
| 2002-02-15 | $67.17 | $67.17 | 26,934 | — | — |
| 2002-02-14 | $66.03 | $66.03 | 23,386 | — | — |
| 2002-02-13 | $63.68 | $63.68 | 35,600 | — | — |
| 2002-02-12 | $60.65 | $60.65 | 17,015 | — | — |
| 2002-02-11 | $58.07 | $58.07 | 45,334 | — | — |
| 2002-02-08 | $55.80 | $55.80 | 9,009 | — | — |
| 2002-02-07 | $56.86 | $56.86 | 4,049 | — | — |
| 2002-02-06 | $58.76 | $58.76 | 8,310 | — | — |
| 2002-02-05 | $56.86 | $56.86 | 5,751 | — | — |
| 2002-02-04 | $60.12 | $60.12 | 21,777 | — | — |
| 2002-02-01 | $61.79 | $61.79 | 22,291 | — | — |
| 2002-01-31 | $59.06 | $59.06 | 5,606 | — | — |
| 2002-01-30 | $57.92 | $57.92 | 18,057 | — | — |
| 2002-01-29 | $58.07 | $58.07 | 13,797 | — | — |
| 2002-01-28 | $61.03 | $61.03 | 23,056 | — | — |
| 2002-01-25 | $59.89 | $59.89 | 23,056 | — | — |
| 2002-01-24 | $60.73 | $60.73 | 15,657 | — | — |
| 2002-01-23 | $60.20 | $60.20 | 22,700 | — | — |
| 2002-01-22 | $55.42 | $55.42 | 35,996 | — | — |
| 2002-01-18 | $55.65 | $55.65 | 69,406 | — | — |
| 2002-01-17 | $54.51 | $54.51 | 55,213 | — | — |
| 2002-01-16 | $58.83 | $58.83 | 36,510 | — | — |
| 2002-01-15 | $59.89 | $59.89 | 28,701 | — | — |
| 2002-01-14 | $64.82 | $64.82 | 16,962 | — | — |
| 2002-01-11 | $67.85 | $67.85 | 19,732 | — | — |
| 2002-01-10 | $65.96 | $65.96 | 13,836 | — | — |
| 2002-01-09 | $63.23 | $63.23 | 38,211 | — | — |
| 2002-01-08 | $66.72 | $66.72 | 12,227 | — | — |
| 2002-01-07 | $67.93 | $67.93 | 16,567 | — | — |
| 2002-01-04 | $70.58 | $70.58 | 15,089 | — | — |
| 2002-01-03 | $76.12 | $76.12 | 14,192 | — | — |
| 2002-01-02 | $74.68 | $74.68 | 17,543 | — | — |