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
- 1994-06-08 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 | $22.10 | $42.72 | 346,700 | — | — |
| 2002-12-30 | $22.40 | $43.30 | 170,800 | — | — |
| 2002-12-27 | $22.35 | $43.20 | 88,800 | — | — |
| 2002-12-26 | $22.25 | $43.01 | 104,800 | — | — |
| 2002-12-24 | $22.24 | $42.99 | 54,200 | — | — |
| 2002-12-23 | $22.28 | $43.07 | 191,100 | — | — |
| 2002-12-20 | $22.00 | $42.53 | 147,600 | — | — |
| 2002-12-19 | $21.65 | $41.85 | 171,000 | — | — |
| 2002-12-18 | $21.95 | $42.43 | 260,500 | — | — |
| 2002-12-17 | $21.60 | $41.75 | 316,100 | — | — |
| 2002-12-16 | $21.74 | $42.03 | 393,800 | — | — |
| 2002-12-13 | $21.48 | $41.52 | 168,100 | — | — |
| 2002-12-12 | $21.60 | $41.75 | 138,300 | — | — |
| 2002-12-11 | $21.55 | $41.66 | 140,000 | — | — |
| 2002-12-10 | $21.36 | $41.29 | 177,100 | — | — |
| 2002-12-09 | $21.65 | $41.85 | 192,200 | — | — |
| 2002-12-06 | $21.51 | $41.58 | 179,400 | — | — |
| 2002-12-05 | $21.46 | $41.48 | 195,800 | — | — |
| 2002-12-04 | $21.28 | $41.14 | 358,600 | — | — |
| 2002-12-03 | $21.34 | $41.25 | 607,800 | — | — |
| 2002-12-02 | $20.76 | $40.13 | 256,800 | — | — |
| 2002-11-29 | $20.40 | $39.43 | 105,900 | — | — |
| 2002-11-27 | $20.53 | $39.69 | 344,000 | — | — |
| 2002-11-26 | $20.20 | $39.05 | 342,400 | — | — |
| 2002-11-25 | $20.08 | $38.82 | 253,400 | — | — |
| 2002-11-22 | $19.93 | $38.53 | 384,400 | — | — |
| 2002-11-21 | $19.63 | $37.95 | 338,500 | — | — |
| 2002-11-20 | $19.52 | $37.73 | 473,800 | — | — |
| 2002-11-19 | $19.00 | $36.73 | 554,300 | — | — |
| 2002-11-18 | $18.70 | $36.15 | 638,200 | — | — |
| 2002-11-15 | $19.00 | $36.73 | 285,100 | — | — |
| 2002-11-14 | $19.10 | $36.92 | 653,200 | — | — |
| 2002-11-13 | $19.66 | $36.87 | 292,100 | — | — |
| 2002-11-12 | $19.90 | $37.32 | 452,600 | — | — |
| 2002-11-11 | $19.69 | $36.93 | 374,200 | — | — |
| 2002-11-08 | $20.09 | $37.68 | 435,200 | — | — |
| 2002-11-07 | $21.05 | $39.48 | 311,800 | — | — |
| 2002-11-06 | $21.00 | $39.39 | 169,700 | — | — |
| 2002-11-05 | $20.82 | $39.05 | 193,800 | — | — |
| 2002-11-04 | $20.44 | $38.34 | 188,000 | — | — |
| 2002-11-01 | $19.96 | $37.44 | 258,000 | — | — |
| 2002-10-31 | $20.00 | $37.51 | 720,400 | — | — |
| 2002-10-30 | $19.65 | $36.85 | 337,600 | — | — |
| 2002-10-29 | $19.70 | $36.95 | 474,400 | — | — |
| 2002-10-28 | $20.42 | $38.30 | 257,700 | — | — |
| 2002-10-25 | $20.70 | $38.82 | 205,700 | — | — |
| 2002-10-24 | $20.50 | $38.45 | 343,400 | — | — |
| 2002-10-23 | $20.50 | $38.45 | 157,600 | — | — |
| 2002-10-22 | $20.63 | $38.69 | 293,400 | — | — |
| 2002-10-21 | $20.90 | $39.20 | 296,000 | — | — |
| 2002-10-18 | $20.81 | $39.03 | 299,100 | — | — |
| 2002-10-17 | $21.20 | $39.76 | 247,400 | — | — |
| 2002-10-16 | $20.80 | $39.01 | 207,300 | — | — |
| 2002-10-15 | $21.10 | $39.57 | 436,800 | — | — |
| 2002-10-14 | $20.14 | $37.77 | 471,100 | — | — |
| 2002-10-11 | $20.63 | $38.69 | 192,100 | — | — |
| 2002-10-10 | $20.39 | $38.24 | 475,500 | — | — |
| 2002-10-09 | $20.05 | $37.60 | 288,400 | — | — |
| 2002-10-08 | $21.00 | $39.39 | 349,900 | — | — |
| 2002-10-07 | $21.74 | $40.77 | 133,300 | — | — |
| 2002-10-04 | $22.70 | $42.58 | 115,300 | — | — |
| 2002-10-03 | $22.93 | $43.01 | 123,000 | — | — |
| 2002-10-02 | $22.70 | $42.58 | 151,700 | — | — |
| 2002-10-01 | $23.30 | $43.70 | 100,300 | — | — |
| 2002-09-30 | $23.40 | $43.89 | 129,400 | — | — |
| 2002-09-27 | $23.42 | $43.93 | 74,700 | — | — |
| 2002-09-26 | $24.02 | $45.05 | 93,500 | — | — |
| 2002-09-25 | $23.60 | $44.26 | 131,100 | — | — |
| 2002-09-24 | $23.52 | $44.11 | 158,900 | — | — |
| 2002-09-23 | $23.68 | $44.41 | 136,700 | — | — |
| 2002-09-20 | $23.59 | $44.24 | 97,100 | — | — |
| 2002-09-19 | $23.65 | $44.36 | 296,100 | — | — |
| 2002-09-18 | $23.66 | $44.38 | 221,600 | — | — |
| 2002-09-17 | $23.70 | $44.45 | 175,800 | — | — |
| 2002-09-16 | $23.85 | $44.73 | 120,800 | — | — |
| 2002-09-13 | $23.75 | $44.54 | 304,400 | — | — |
| 2002-09-12 | $23.81 | $44.66 | 188,700 | — | — |
| 2002-09-11 | $24.19 | $45.37 | 49,000 | — | — |
| 2002-09-10 | $24.10 | $45.20 | 255,200 | — | — |
| 2002-09-09 | $23.89 | $44.81 | 113,600 | — | — |
| 2002-09-06 | $23.85 | $44.73 | 94,800 | — | — |
| 2002-09-05 | $23.75 | $44.54 | 179,700 | — | — |
| 2002-09-04 | $23.77 | $44.58 | 153,900 | — | — |
| 2002-09-03 | $23.50 | $44.08 | 153,900 | — | — |
| 2002-08-30 | $23.90 | $44.83 | 228,100 | — | — |
| 2002-08-29 | $23.75 | $44.54 | 170,100 | — | — |
| 2002-08-28 | $23.75 | $44.54 | 324,700 | — | — |
| 2002-08-27 | $23.70 | $44.45 | 258,400 | — | — |
| 2002-08-26 | $23.79 | $44.62 | 102,500 | — | — |
| 2002-08-23 | $23.46 | $44.00 | 377,000 | — | — |
| 2002-08-22 | $23.62 | $44.30 | 169,400 | — | — |
| 2002-08-21 | $23.59 | $44.24 | 261,900 | — | — |
| 2002-08-20 | $23.41 | $43.91 | 215,400 | — | — |
| 2002-08-19 | $23.08 | $43.29 | 267,600 | — | — |
| 2002-08-16 | $23.24 | $43.59 | 197,900 | — | — |
| 2002-08-15 | $23.07 | $43.27 | 316,100 | — | — |
| 2002-08-14 | $23.08 | $43.29 | 522,900 | — | — |
| 2002-08-13 | $23.00 | $43.14 | 580,900 | — | — |
| 2002-08-12 | $23.30 | $43.70 | 573,900 | — | — |
| 2002-08-09 | $23.35 | $43.79 | 682,100 | — | — |
| 2002-08-08 | $24.01 | $45.03 | 789,800 | — | — |
| 2002-08-07 | $25.00 | $46.89 | 228,800 | — | — |
| 2002-08-06 | $25.40 | $46.54 | 194,600 | — | — |
| 2002-08-05 | $25.20 | $46.18 | 232,600 | — | — |
| 2002-08-02 | $25.44 | $46.62 | 209,500 | — | — |
| 2002-08-01 | $26.15 | $47.92 | 181,600 | — | — |
| 2002-07-31 | $26.65 | $48.83 | 486,400 | — | — |
| 2002-07-30 | $26.32 | $48.23 | 250,700 | — | — |
| 2002-07-29 | $25.83 | $47.33 | 264,200 | — | — |
| 2002-07-26 | $24.55 | $44.98 | 186,500 | — | — |
| 2002-07-25 | $23.85 | $43.70 | 344,300 | — | — |
| 2002-07-24 | $23.35 | $42.79 | 688,400 | — | — |
| 2002-07-23 | $23.14 | $42.40 | 325,900 | — | — |
| 2002-07-22 | $23.66 | $43.35 | 401,800 | — | — |
| 2002-07-19 | $24.00 | $43.98 | 323,800 | — | — |
| 2002-07-18 | $24.45 | $44.80 | 255,200 | — | — |
| 2002-07-17 | $24.89 | $45.61 | 322,900 | — | — |
| 2002-07-16 | $25.08 | $45.96 | 339,300 | — | — |
| 2002-07-15 | $24.59 | $45.06 | 314,900 | — | — |
| 2002-07-12 | $24.60 | $45.08 | 350,300 | — | — |
| 2002-07-11 | $24.25 | $44.43 | 285,700 | — | — |
| 2002-07-10 | $24.85 | $45.53 | 192,500 | — | — |
| 2002-07-09 | $25.55 | $46.82 | 124,000 | — | — |
| 2002-07-08 | $25.73 | $47.15 | 286,100 | — | — |
| 2002-07-05 | $26.18 | $47.97 | 152,900 | — | — |
| 2002-07-03 | $25.90 | $47.46 | 313,800 | — | — |
| 2002-07-02 | $26.04 | $47.71 | 314,700 | — | — |
| 2002-07-01 | $25.80 | $47.27 | 582,500 | — | — |
| 2002-06-28 | $26.00 | $47.64 | 955,200 | — | — |
| 2002-06-27 | $26.10 | $47.82 | 830,400 | — | — |
| 2002-06-26 | $26.54 | $48.63 | 525,900 | — | — |
| 2002-06-25 | $27.45 | $50.30 | 273,400 | — | — |
| 2002-06-24 | $27.26 | $49.95 | 425,400 | — | — |
| 2002-06-21 | $27.90 | $51.12 | 420,200 | — | — |
| 2002-06-20 | $27.80 | $50.94 | 141,700 | — | — |
| 2002-06-19 | $27.85 | $51.03 | 167,000 | — | — |
| 2002-06-18 | $27.86 | $51.05 | 132,400 | — | — |
| 2002-06-17 | $27.90 | $51.12 | 148,200 | — | — |
| 2002-06-14 | $27.70 | $50.76 | 370,700 | — | — |
| 2002-06-13 | $27.80 | $50.94 | 159,400 | — | — |
| 2002-06-12 | $27.85 | $51.03 | 124,000 | — | — |
| 2002-06-11 | $27.50 | $50.39 | 106,700 | — | — |
| 2002-06-10 | $27.60 | $50.57 | 106,100 | — | — |
| 2002-06-07 | $27.61 | $50.59 | 189,100 | — | — |
| 2002-06-06 | $27.45 | $50.30 | 143,200 | — | — |
| 2002-06-05 | $27.49 | $50.37 | 223,200 | — | — |
| 2002-06-04 | $27.35 | $50.12 | 232,900 | — | — |
| 2002-06-03 | $27.08 | $49.62 | 113,100 | — | — |
| 2002-05-31 | $26.88 | $49.25 | 189,900 | — | — |
| 2002-05-30 | $27.09 | $49.64 | 163,900 | — | — |
| 2002-05-29 | $26.79 | $49.09 | 190,700 | — | — |
| 2002-05-28 | $26.75 | $49.02 | 141,500 | — | — |
| 2002-05-24 | $26.55 | $48.65 | 124,600 | — | — |
| 2002-05-23 | $26.70 | $48.92 | 182,600 | — | — |
| 2002-05-22 | $26.30 | $48.19 | 222,600 | — | — |
| 2002-05-21 | $26.35 | $48.28 | 147,500 | — | — |
| 2002-05-20 | $26.48 | $48.52 | 184,600 | — | — |
| 2002-05-17 | $26.71 | $48.94 | 167,000 | — | — |
| 2002-05-16 | $26.32 | $48.23 | 159,000 | — | — |
| 2002-05-15 | $26.50 | $48.56 | 164,700 | — | — |
| 2002-05-14 | $26.19 | $47.99 | 279,700 | — | — |
| 2002-05-13 | $26.09 | $47.81 | 242,000 | — | — |
| 2002-05-10 | $26.31 | $48.21 | 168,200 | — | — |
| 2002-05-09 | $26.88 | $49.25 | 207,800 | — | — |
| 2002-05-08 | $26.77 | $49.05 | 219,600 | — | — |
| 2002-05-07 | $26.84 | $49.18 | 377,500 | — | — |
| 2002-05-06 | $26.62 | $48.78 | 8,490,300 | — | — |
| 2002-05-03 | $27.59 | $50.55 | 334,300 | — | — |
| 2002-05-02 | $28.00 | $51.31 | 277,200 | — | — |
| 2002-05-01 | $28.69 | $51.50 | 187,700 | — | — |
| 2002-04-30 | $28.12 | $50.48 | 362,200 | — | — |
| 2002-04-29 | $27.38 | $49.15 | 251,800 | — | — |
| 2002-04-26 | $27.24 | $48.90 | 493,100 | — | — |
| 2002-04-25 | $27.50 | $49.36 | 122,400 | — | — |
| 2002-04-24 | $27.46 | $49.29 | 175,700 | — | — |
| 2002-04-23 | $27.35 | $49.09 | 285,200 | — | — |
| 2002-04-22 | $27.75 | $49.81 | 116,300 | — | — |
| 2002-04-19 | $28.20 | $50.62 | 68,100 | — | — |
| 2002-04-18 | $28.50 | $51.16 | 115,300 | — | — |
| 2002-04-17 | $28.50 | $51.16 | 141,200 | — | — |
| 2002-04-16 | $28.75 | $51.61 | 145,600 | — | — |
| 2002-04-15 | $29.12 | $52.27 | 128,200 | — | — |
| 2002-04-12 | $29.29 | $52.58 | 293,500 | — | — |
| 2002-04-11 | $29.27 | $52.54 | 209,000 | — | — |
| 2002-04-10 | $29.36 | $52.70 | 216,400 | — | — |
| 2002-04-09 | $29.26 | $52.52 | 445,500 | — | — |
| 2002-04-08 | $28.91 | $51.89 | 128,400 | — | — |
| 2002-04-05 | $28.31 | $50.82 | 120,300 | — | — |
| 2002-04-04 | $28.19 | $50.60 | 106,400 | — | — |
| 2002-04-03 | $28.15 | $50.53 | 261,600 | — | — |
| 2002-04-02 | $28.08 | $50.40 | 88,400 | — | — |
| 2002-04-01 | $28.02 | $50.30 | 136,000 | — | — |
| 2002-03-28 | $28.09 | $50.42 | 234,600 | — | — |
| 2002-03-27 | $28.30 | $50.80 | 118,000 | — | — |
| 2002-03-26 | $28.11 | $50.46 | 129,400 | — | — |
| 2002-03-25 | $27.85 | $49.99 | 101,100 | — | — |
| 2002-03-22 | $27.85 | $49.99 | 137,600 | — | — |
| 2002-03-21 | $28.25 | $50.71 | 94,000 | — | — |
| 2002-03-20 | $27.90 | $50.08 | 87,900 | — | — |
| 2002-03-19 | $27.97 | $50.21 | 97,200 | — | — |
| 2002-03-18 | $27.71 | $49.74 | 151,700 | — | — |
| 2002-03-15 | $27.68 | $49.69 | 167,300 | — | — |
| 2002-03-14 | $27.79 | $49.88 | 137,600 | — | — |
| 2002-03-13 | $27.32 | $49.04 | 97,600 | — | — |
| 2002-03-12 | $27.53 | $49.42 | 115,200 | — | — |
| 2002-03-11 | $27.61 | $49.56 | 113,800 | — | — |
| 2002-03-08 | $27.60 | $49.54 | 261,500 | — | — |
| 2002-03-07 | $27.76 | $49.83 | 179,100 | — | — |
| 2002-03-06 | $27.89 | $50.06 | 115,500 | — | — |
| 2002-03-05 | $27.51 | $49.38 | 182,400 | — | — |
| 2002-03-04 | $27.40 | $49.18 | 152,100 | — | — |
| 2002-03-01 | $27.05 | $48.55 | 118,800 | — | — |
| 2002-02-28 | $26.79 | $48.09 | 1,285,800 | — | — |
| 2002-02-27 | $26.62 | $47.78 | 125,000 | — | — |
| 2002-02-26 | $26.70 | $47.93 | 286,800 | — | — |
| 2002-02-25 | $26.74 | $48.00 | 142,900 | — | — |
| 2002-02-22 | $26.90 | $48.29 | 211,400 | — | — |
| 2002-02-21 | $26.27 | $47.15 | 305,600 | — | — |
| 2002-02-20 | $26.75 | $48.02 | 247,000 | — | — |
| 2002-02-19 | $26.72 | $47.96 | 128,600 | — | — |
| 2002-02-15 | $26.74 | $48.00 | 229,300 | — | — |
| 2002-02-14 | $26.70 | $47.93 | 190,700 | — | — |
| 2002-02-13 | $26.45 | $47.48 | 184,600 | — | — |
| 2002-02-12 | $26.45 | $47.48 | 216,500 | — | — |
| 2002-02-11 | $26.45 | $47.48 | 319,400 | — | — |
| 2002-02-08 | $26.33 | $47.26 | 5,430,700 | — | — |
| 2002-02-07 | $26.21 | $47.05 | 302,100 | — | — |
| 2002-02-06 | $26.38 | $47.35 | 222,700 | — | — |
| 2002-02-05 | $27.00 | $47.41 | 199,400 | — | — |
| 2002-02-04 | $27.25 | $47.85 | 221,900 | — | — |
| 2002-02-01 | $26.86 | $47.17 | 244,800 | — | — |
| 2002-01-31 | $26.55 | $46.62 | 412,300 | — | — |
| 2002-01-30 | $26.60 | $46.71 | 257,300 | — | — |
| 2002-01-29 | $26.60 | $46.71 | 373,200 | — | — |
| 2002-01-28 | $26.49 | $46.52 | 374,400 | — | — |
| 2002-01-25 | $26.00 | $45.66 | 94,900 | — | — |
| 2002-01-24 | $26.18 | $45.97 | 70,300 | — | — |
| 2002-01-23 | $26.14 | $45.90 | 87,100 | — | — |
| 2002-01-22 | $26.03 | $45.71 | 86,300 | — | — |
| 2002-01-18 | $25.91 | $45.50 | 141,000 | — | — |
| 2002-01-17 | $26.32 | $46.22 | 165,900 | — | — |
| 2002-01-16 | $26.21 | $46.03 | 131,500 | — | — |
| 2002-01-15 | $26.24 | $46.08 | 185,300 | — | — |
| 2002-01-14 | $26.25 | $46.10 | 95,400 | — | — |
| 2002-01-11 | $25.39 | $44.59 | 109,500 | — | — |
| 2002-01-10 | $25.50 | $44.78 | 143,500 | — | — |
| 2002-01-09 | $25.55 | $44.87 | 108,700 | — | — |
| 2002-01-08 | $25.60 | $44.96 | 196,300 | — | — |
| 2002-01-07 | $25.48 | $44.75 | 125,600 | — | — |
| 2002-01-04 | $25.53 | $44.83 | 412,100 | — | — |
| 2002-01-03 | $25.99 | $45.64 | 109,300 | — | — |
| 2002-01-02 | $25.73 | $45.18 | 104,600 | — | — |