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
- 1986-05-14 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 | $22.80 | $31.51 | 125,800 | — | — |
| 2002-12-30 | $22.26 | $30.76 | 33,500 | — | — |
| 2002-12-27 | $23.55 | $32.55 | 25,700 | — | — |
| 2002-12-26 | $24.17 | $33.40 | 18,300 | — | — |
| 2002-12-24 | $24.25 | $33.51 | 5,200 | — | — |
| 2002-12-23 | $24.39 | $33.54 | 15,900 | — | — |
| 2002-12-20 | $24.29 | $33.40 | 79,000 | — | — |
| 2002-12-19 | $23.76 | $32.67 | 67,700 | — | — |
| 2002-12-18 | $23.17 | $31.86 | 22,300 | — | — |
| 2002-12-17 | $23.00 | $31.63 | 6,600 | — | — |
| 2002-12-16 | $23.40 | $32.18 | 50,100 | — | — |
| 2002-12-13 | $22.55 | $31.01 | 19,400 | — | — |
| 2002-12-12 | $23.19 | $31.89 | 10,000 | — | — |
| 2002-12-11 | $23.83 | $32.77 | 21,100 | — | — |
| 2002-12-10 | $23.65 | $32.52 | 8,200 | — | — |
| 2002-12-09 | $23.44 | $32.23 | 9,500 | — | — |
| 2002-12-06 | $23.55 | $32.39 | 9,200 | — | — |
| 2002-12-05 | $23.55 | $32.39 | 24,300 | — | — |
| 2002-12-04 | $24.01 | $33.02 | 20,700 | — | — |
| 2002-12-03 | $24.05 | $33.07 | 19,000 | — | — |
| 2002-12-02 | $25.34 | $34.85 | 31,100 | — | — |
| 2002-11-29 | $25.76 | $35.42 | 16,300 | — | — |
| 2002-11-27 | $25.40 | $34.93 | 41,400 | — | — |
| 2002-11-26 | $24.36 | $33.50 | 24,100 | — | — |
| 2002-11-25 | $24.24 | $33.33 | 18,700 | — | — |
| 2002-11-22 | $23.69 | $32.58 | 14,700 | — | — |
| 2002-11-21 | $23.55 | $32.39 | 9,900 | — | — |
| 2002-11-20 | $23.19 | $31.89 | 25,800 | — | — |
| 2002-11-19 | $22.88 | $31.46 | 22,200 | — | — |
| 2002-11-18 | $22.45 | $30.87 | 28,200 | — | — |
| 2002-11-15 | $22.20 | $30.53 | 16,000 | — | — |
| 2002-11-14 | $22.80 | $31.35 | 23,300 | — | — |
| 2002-11-13 | $22.41 | $30.82 | 21,500 | — | — |
| 2002-11-12 | $22.65 | $31.15 | 5,700 | — | — |
| 2002-11-11 | $22.48 | $30.91 | 29,000 | — | — |
| 2002-11-08 | $22.40 | $30.80 | 15,300 | — | — |
| 2002-11-07 | $21.72 | $29.87 | 28,700 | — | — |
| 2002-11-06 | $22.74 | $31.27 | 34,800 | — | — |
| 2002-11-05 | $22.75 | $31.29 | 98,400 | — | — |
| 2002-11-04 | $22.59 | $31.07 | 15,100 | — | — |
| 2002-11-01 | $22.25 | $30.60 | 23,700 | — | — |
| 2002-10-31 | $21.80 | $29.98 | 8,700 | — | — |
| 2002-10-30 | $22.00 | $30.25 | 17,900 | — | — |
| 2002-10-29 | $21.99 | $30.24 | 9,400 | — | — |
| 2002-10-28 | $21.98 | $30.23 | 14,500 | — | — |
| 2002-10-25 | $22.24 | $30.58 | 66,500 | — | — |
| 2002-10-24 | $22.24 | $30.58 | 10,700 | — | — |
| 2002-10-23 | $22.10 | $30.39 | 9,100 | — | — |
| 2002-10-22 | $21.91 | $30.13 | 9,800 | — | — |
| 2002-10-21 | $22.24 | $30.58 | 43,900 | — | — |
| 2002-10-18 | $22.00 | $30.25 | 22,600 | — | — |
| 2002-10-17 | $21.82 | $30.01 | 16,300 | — | — |
| 2002-10-16 | $21.50 | $29.57 | 15,800 | — | — |
| 2002-10-15 | $21.60 | $29.70 | 25,300 | — | — |
| 2002-10-14 | $21.50 | $29.57 | 18,200 | — | — |
| 2002-10-11 | $21.00 | $28.88 | 34,200 | — | — |
| 2002-10-10 | $19.30 | $26.54 | 50,300 | — | — |
| 2002-10-09 | $18.20 | $25.03 | 24,500 | — | — |
| 2002-10-08 | $19.60 | $26.95 | 16,700 | — | — |
| 2002-10-07 | $19.69 | $27.08 | 25,400 | — | — |
| 2002-10-04 | $19.52 | $26.84 | 21,400 | — | — |
| 2002-10-03 | $19.60 | $26.95 | 69,400 | — | — |
| 2002-10-02 | $19.30 | $26.54 | 72,400 | — | — |
| 2002-10-01 | $19.72 | $27.12 | 109,500 | — | — |
| 2002-09-30 | $19.88 | $27.34 | 19,000 | — | — |
| 2002-09-27 | $19.91 | $27.38 | 12,100 | — | — |
| 2002-09-26 | $20.37 | $28.01 | 27,200 | — | — |
| 2002-09-25 | $20.25 | $27.85 | 42,000 | — | — |
| 2002-09-24 | $20.56 | $28.11 | 21,700 | — | — |
| 2002-09-23 | $21.57 | $29.49 | 25,400 | — | — |
| 2002-09-20 | $22.10 | $30.21 | 43,100 | — | — |
| 2002-09-19 | $21.50 | $29.39 | 41,700 | — | — |
| 2002-09-18 | $21.79 | $29.79 | 18,500 | — | — |
| 2002-09-17 | $21.47 | $29.35 | 20,700 | — | — |
| 2002-09-16 | $22.00 | $30.08 | 19,800 | — | — |
| 2002-09-13 | $21.63 | $29.57 | 5,900 | — | — |
| 2002-09-12 | $21.54 | $29.45 | 15,600 | — | — |
| 2002-09-11 | $22.01 | $30.09 | 2,700 | — | — |
| 2002-09-10 | $22.07 | $30.17 | 42,500 | — | — |
| 2002-09-09 | $21.25 | $29.05 | 15,600 | — | — |
| 2002-09-06 | $21.48 | $29.37 | 12,400 | — | — |
| 2002-09-05 | $20.56 | $28.11 | 48,200 | — | — |
| 2002-09-04 | $20.74 | $28.35 | 6,700 | — | — |
| 2002-09-03 | $19.75 | $27.00 | 9,100 | — | — |
| 2002-08-30 | $20.51 | $28.04 | 7,300 | — | — |
| 2002-08-29 | $20.85 | $28.50 | 11,100 | — | — |
| 2002-08-28 | $20.75 | $28.37 | 8,200 | — | — |
| 2002-08-27 | $21.61 | $29.54 | 19,100 | — | — |
| 2002-08-26 | $21.50 | $29.39 | 82,600 | — | — |
| 2002-08-23 | $21.52 | $29.42 | 97,400 | — | — |
| 2002-08-22 | $20.80 | $28.44 | 1,500 | — | — |
| 2002-08-21 | $21.20 | $28.98 | 32,900 | — | — |
| 2002-08-20 | $21.29 | $29.11 | 9,100 | — | — |
| 2002-08-19 | $21.35 | $29.19 | 13,600 | — | — |
| 2002-08-16 | $21.50 | $29.39 | 37,600 | — | — |
| 2002-08-15 | $21.85 | $29.87 | 49,400 | — | — |
| 2002-08-14 | $22.15 | $30.28 | 38,700 | — | — |
| 2002-08-13 | $22.11 | $30.23 | 45,100 | — | — |
| 2002-08-12 | $22.10 | $30.21 | 37,900 | — | — |
| 2002-08-09 | $21.96 | $30.02 | 64,500 | — | — |
| 2002-08-08 | $21.45 | $29.33 | 11,600 | — | — |
| 2002-08-07 | $21.25 | $29.05 | 7,000 | — | — |
| 2002-08-06 | $20.90 | $28.57 | 12,800 | — | — |
| 2002-08-05 | $20.00 | $27.34 | 14,300 | — | — |
| 2002-08-02 | $20.50 | $28.03 | 15,100 | — | — |
| 2002-08-01 | $20.98 | $28.68 | 16,500 | — | — |
| 2002-07-31 | $20.75 | $28.37 | 14,300 | — | — |
| 2002-07-30 | $21.00 | $28.71 | 33,000 | — | — |
| 2002-07-29 | $20.98 | $28.68 | 26,300 | — | — |
| 2002-07-26 | $20.50 | $28.03 | 17,600 | — | — |
| 2002-07-25 | $19.62 | $26.82 | 9,600 | — | — |
| 2002-07-24 | $20.00 | $27.34 | 34,500 | — | — |
| 2002-07-23 | $19.01 | $25.99 | 49,500 | — | — |
| 2002-07-22 | $20.40 | $27.89 | 24,600 | — | — |
| 2002-07-19 | $20.81 | $28.45 | 25,300 | — | — |
| 2002-07-18 | $20.55 | $28.09 | 8,200 | — | — |
| 2002-07-17 | $21.76 | $29.75 | 20,700 | — | — |
| 2002-07-16 | $22.08 | $30.19 | 62,000 | — | — |
| 2002-07-15 | $21.30 | $29.12 | 23,500 | — | — |
| 2002-07-12 | $21.93 | $29.98 | 44,700 | — | — |
| 2002-07-11 | $22.00 | $30.08 | 90,000 | — | — |
| 2002-07-10 | $22.00 | $30.08 | 39,900 | — | — |
| 2002-07-09 | $22.02 | $30.10 | 26,700 | — | — |
| 2002-07-08 | $21.95 | $30.01 | 42,800 | — | — |
| 2002-07-05 | $22.74 | $31.09 | 8,200 | — | — |
| 2002-07-03 | $21.94 | $30.00 | 26,000 | — | — |
| 2002-07-02 | $21.10 | $28.85 | 54,000 | — | — |
| 2002-07-01 | $21.85 | $29.87 | 99,700 | — | — |
| 2002-06-28 | $22.89 | $31.29 | 129,300 | — | — |
| 2002-06-27 | $24.12 | $32.98 | 28,200 | — | — |
| 2002-06-26 | $22.97 | $31.40 | 27,400 | — | — |
| 2002-06-25 | $23.43 | $31.87 | 26,200 | — | — |
| 2002-06-24 | $23.60 | $32.10 | 21,700 | — | — |
| 2002-06-21 | $23.59 | $32.09 | 38,600 | — | — |
| 2002-06-20 | $23.38 | $31.80 | 24,700 | — | — |
| 2002-06-19 | $22.77 | $30.97 | 17,000 | — | — |
| 2002-06-18 | $22.55 | $30.67 | 55,900 | — | — |
| 2002-06-17 | $23.75 | $32.30 | 75,000 | — | — |
| 2002-06-14 | $22.12 | $30.09 | 33,700 | — | — |
| 2002-06-13 | $21.22 | $28.86 | 43,800 | — | — |
| 2002-06-12 | $20.65 | $28.09 | 58,800 | — | — |
| 2002-06-11 | $20.34 | $27.67 | 50,100 | — | — |
| 2002-06-10 | $20.68 | $28.13 | 37,500 | — | — |
| 2002-06-07 | $21.40 | $29.11 | 53,500 | — | — |
| 2002-06-06 | $20.78 | $28.26 | 29,000 | — | — |
| 2002-06-05 | $22.06 | $30.00 | 32,300 | — | — |
| 2002-06-04 | $22.24 | $30.25 | 27,100 | — | — |
| 2002-06-03 | $21.40 | $29.11 | 33,500 | — | — |
| 2002-05-31 | $22.00 | $29.92 | 44,700 | — | — |
| 2002-05-30 | $22.06 | $30.00 | 78,100 | — | — |
| 2002-05-29 | $22.22 | $30.22 | 181,900 | — | — |
| 2002-05-28 | $23.09 | $31.41 | 27,700 | — | — |
| 2002-05-24 | $22.95 | $31.22 | 13,900 | — | — |
| 2002-05-23 | $24.03 | $32.68 | 30,000 | — | — |
| 2002-05-22 | $23.64 | $32.15 | 76,600 | — | — |
| 2002-05-21 | $23.25 | $31.62 | 43,600 | — | — |
| 2002-05-20 | $24.93 | $33.91 | 20,500 | — | — |
| 2002-05-17 | $25.34 | $34.47 | 38,400 | — | — |
| 2002-05-16 | $23.77 | $32.33 | 56,700 | — | — |
| 2002-05-15 | $23.73 | $32.28 | 73,200 | — | — |
| 2002-05-14 | $23.25 | $31.62 | 14,200 | — | — |
| 2002-05-13 | $22.83 | $31.05 | 19,100 | — | — |
| 2002-05-10 | $22.61 | $30.75 | 16,100 | — | — |
| 2002-05-09 | $22.50 | $30.60 | 50,600 | — | — |
| 2002-05-08 | $23.38 | $31.80 | 69,200 | — | — |
| 2002-05-07 | $23.00 | $31.28 | 60,600 | — | — |
| 2002-05-06 | $23.93 | $32.55 | 50,500 | — | — |
| 2002-05-03 | $25.14 | $34.19 | 53,400 | — | — |
| 2002-05-02 | $24.70 | $33.60 | 27,900 | — | — |
| 2002-05-01 | $24.51 | $33.34 | 33,700 | — | — |
| 2002-04-30 | $24.95 | $33.94 | 123,000 | — | — |
| 2002-04-29 | $24.74 | $33.65 | 144,000 | — | — |
| 2002-04-26 | $24.63 | $33.50 | 26,900 | — | — |
| 2002-04-25 | $25.39 | $34.53 | 50,600 | — | — |
| 2002-04-24 | $24.82 | $33.76 | 15,900 | — | — |
| 2002-04-23 | $25.50 | $34.68 | 16,700 | — | — |
| 2002-04-22 | $25.52 | $34.71 | 13,500 | — | — |
| 2002-04-19 | $26.29 | $35.76 | 23,700 | — | — |
| 2002-04-18 | $26.71 | $36.33 | 19,800 | — | — |
| 2002-04-17 | $26.80 | $36.45 | 31,400 | — | — |
| 2002-04-16 | $27.80 | $37.81 | 43,000 | — | — |
| 2002-04-15 | $26.60 | $36.18 | 26,700 | — | — |
| 2002-04-12 | $26.20 | $35.64 | 26,000 | — | — |
| 2002-04-11 | $25.06 | $34.09 | 27,500 | — | — |
| 2002-04-10 | $26.25 | $35.70 | 28,200 | — | — |
| 2002-04-09 | $26.16 | $35.58 | 11,600 | — | — |
| 2002-04-08 | $25.80 | $35.09 | 5,000 | — | — |
| 2002-04-05 | $25.12 | $34.17 | 5,400 | — | — |
| 2002-04-04 | $25.50 | $34.68 | 16,200 | — | — |
| 2002-04-03 | $25.07 | $34.10 | 16,100 | — | — |
| 2002-04-02 | $25.85 | $35.16 | 14,000 | — | — |
| 2002-04-01 | $25.83 | $35.13 | 22,400 | — | — |
| 2002-03-28 | $25.88 | $35.20 | 25,700 | — | — |
| 2002-03-27 | $25.31 | $34.43 | 15,100 | — | — |
| 2002-03-26 | $24.96 | $33.95 | 18,900 | — | — |
| 2002-03-25 | $24.26 | $32.83 | 73,000 | — | — |
| 2002-03-22 | $24.30 | $32.89 | 39,000 | — | — |
| 2002-03-21 | $26.04 | $35.24 | 38,900 | — | — |
| 2002-03-20 | $23.98 | $32.45 | 49,500 | — | — |
| 2002-03-19 | $24.00 | $32.48 | 26,500 | — | — |
| 2002-03-18 | $23.89 | $32.33 | 8,600 | — | — |
| 2002-03-15 | $24.00 | $32.48 | 42,500 | — | — |
| 2002-03-14 | $24.05 | $32.55 | 27,300 | — | — |
| 2002-03-13 | $24.81 | $33.58 | 10,400 | — | — |
| 2002-03-12 | $24.45 | $33.09 | 11,600 | — | — |
| 2002-03-11 | $24.42 | $33.05 | 18,300 | — | — |
| 2002-03-08 | $24.46 | $33.10 | 20,600 | — | — |
| 2002-03-07 | $24.36 | $32.97 | 19,500 | — | — |
| 2002-03-06 | $24.46 | $33.10 | 12,100 | — | — |
| 2002-03-05 | $24.45 | $33.09 | 21,300 | — | — |
| 2002-03-04 | $24.72 | $33.46 | 16,100 | — | — |
| 2002-03-01 | $24.67 | $33.39 | 34,500 | — | — |
| 2002-02-28 | $23.22 | $31.43 | 5,900 | — | — |
| 2002-02-27 | $23.49 | $31.79 | 10,500 | — | — |
| 2002-02-26 | $23.40 | $31.67 | 11,900 | — | — |
| 2002-02-25 | $23.23 | $31.44 | 12,500 | — | — |
| 2002-02-22 | $24.20 | $32.75 | 23,900 | — | — |
| 2002-02-21 | $23.81 | $32.22 | 27,800 | — | — |
| 2002-02-20 | $25.05 | $33.90 | 29,100 | — | — |
| 2002-02-19 | $25.00 | $33.84 | 126,400 | — | — |
| 2002-02-15 | $24.16 | $32.70 | 26,700 | — | — |
| 2002-02-14 | $23.30 | $31.53 | 33,100 | — | — |
| 2002-02-13 | $22.99 | $31.11 | 64,400 | — | — |
| 2002-02-12 | $22.25 | $30.11 | 29,200 | — | — |
| 2002-02-11 | $22.30 | $30.18 | 55,900 | — | — |
| 2002-02-08 | $22.30 | $30.18 | 27,500 | — | — |
| 2002-02-07 | $22.00 | $29.78 | 37,500 | — | — |
| 2002-02-06 | $22.30 | $30.18 | 23,800 | — | — |
| 2002-02-05 | $21.65 | $29.30 | 23,600 | — | — |
| 2002-02-04 | $21.70 | $29.37 | 19,200 | — | — |
| 2002-02-01 | $22.00 | $29.78 | 10,800 | — | — |
| 2002-01-31 | $22.10 | $29.91 | 41,000 | — | — |
| 2002-01-30 | $22.65 | $30.65 | 26,300 | — | — |
| 2002-01-29 | $21.85 | $29.57 | 15,100 | — | — |
| 2002-01-28 | $21.63 | $29.27 | 20,600 | — | — |
| 2002-01-25 | $21.60 | $29.23 | 68,800 | — | — |
| 2002-01-24 | $22.13 | $29.95 | 18,900 | — | — |
| 2002-01-23 | $22.49 | $30.44 | 64,900 | — | — |
| 2002-01-22 | $21.67 | $29.33 | 13,300 | — | — |
| 2002-01-18 | $22.26 | $30.13 | 31,700 | — | — |
| 2002-01-17 | $22.30 | $30.18 | 27,700 | — | — |
| 2002-01-16 | $22.25 | $30.11 | 11,500 | — | — |
| 2002-01-15 | $22.25 | $30.11 | 56,300 | — | — |
| 2002-01-14 | $22.15 | $29.98 | 23,500 | — | — |
| 2002-01-11 | $22.37 | $30.28 | 30,000 | — | — |
| 2002-01-10 | $22.20 | $30.05 | 13,400 | — | — |
| 2002-01-09 | $21.99 | $29.76 | 24,600 | — | — |
| 2002-01-08 | $21.96 | $29.72 | 8,000 | — | — |
| 2002-01-07 | $22.00 | $29.78 | 23,200 | — | — |
| 2002-01-04 | $22.50 | $30.45 | 20,400 | — | — |
| 2002-01-03 | $22.10 | $29.91 | 7,800 | — | — |
| 2002-01-02 | $21.81 | $29.52 | 23,600 | — | — |