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
- 1999-05-26 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 | $21.55 | $22.32 | 174,100 | — | — |
| 2002-12-30 | $21.35 | $22.11 | 213,200 | — | — |
| 2002-12-27 | $21.64 | $22.41 | 440,600 | — | — |
| 2002-12-26 | $22.06 | $22.54 | 386,200 | — | — |
| 2002-12-24 | $22.20 | $22.68 | 182,500 | — | — |
| 2002-12-23 | $22.36 | $22.84 | 368,600 | — | — |
| 2002-12-20 | $22.60 | $23.09 | 969,700 | — | — |
| 2002-12-19 | $22.48 | $22.97 | 420,400 | — | — |
| 2002-12-18 | $22.20 | $22.68 | 302,000 | — | — |
| 2002-12-17 | $22.46 | $22.95 | 585,000 | — | — |
| 2002-12-16 | $22.15 | $22.63 | 984,700 | — | — |
| 2002-12-13 | $21.47 | $21.93 | 309,000 | — | — |
| 2002-12-12 | $21.75 | $22.22 | 409,500 | — | — |
| 2002-12-11 | $21.62 | $22.09 | 320,600 | — | — |
| 2002-12-10 | $21.58 | $22.05 | 310,000 | — | — |
| 2002-12-09 | $21.40 | $21.86 | 347,200 | — | — |
| 2002-12-06 | $21.65 | $22.12 | 260,100 | — | — |
| 2002-12-05 | $21.50 | $21.96 | 469,400 | — | — |
| 2002-12-04 | $21.32 | $21.78 | 530,700 | — | — |
| 2002-12-03 | $21.39 | $21.85 | 1,079,300 | — | — |
| 2002-12-02 | $21.55 | $22.02 | 677,600 | — | — |
| 2002-11-29 | $21.55 | $22.02 | 533,700 | — | — |
| 2002-11-27 | $22.23 | $22.71 | 486,900 | — | — |
| 2002-11-26 | $21.76 | $22.23 | 288,800 | — | — |
| 2002-11-25 | $22.00 | $22.48 | 561,400 | — | — |
| 2002-11-22 | $21.95 | $22.42 | 779,100 | — | — |
| 2002-11-21 | $22.45 | $22.93 | 899,200 | — | — |
| 2002-11-20 | $22.03 | $22.51 | 678,800 | — | — |
| 2002-11-19 | $21.52 | $21.98 | 514,200 | — | — |
| 2002-11-18 | $21.51 | $21.97 | 420,300 | — | — |
| 2002-11-15 | $21.40 | $21.86 | 862,100 | — | — |
| 2002-11-14 | $21.17 | $21.63 | 1,108,900 | — | — |
| 2002-11-13 | $20.15 | $20.59 | 670,500 | — | — |
| 2002-11-12 | $20.40 | $20.84 | 460,300 | — | — |
| 2002-11-11 | $19.98 | $20.41 | 296,000 | — | — |
| 2002-11-08 | $20.05 | $20.48 | 1,065,800 | — | — |
| 2002-11-07 | $20.52 | $20.96 | 749,600 | — | — |
| 2002-11-06 | $21.16 | $21.62 | 483,500 | — | — |
| 2002-11-05 | $20.62 | $21.07 | 518,800 | — | — |
| 2002-11-04 | $20.82 | $21.27 | 811,000 | — | — |
| 2002-11-01 | $20.49 | $20.93 | 369,300 | — | — |
| 2002-10-31 | $20.54 | $20.98 | 658,300 | — | — |
| 2002-10-30 | $20.37 | $20.81 | 369,900 | — | — |
| 2002-10-29 | $20.35 | $20.79 | 584,300 | — | — |
| 2002-10-28 | $20.11 | $20.54 | 941,700 | — | — |
| 2002-10-25 | $20.17 | $20.61 | 569,100 | — | — |
| 2002-10-24 | $19.63 | $20.05 | 776,400 | — | — |
| 2002-10-23 | $19.97 | $20.40 | 1,185,800 | — | — |
| 2002-10-22 | $19.43 | $19.85 | 1,476,800 | — | — |
| 2002-10-21 | $20.00 | $20.43 | 1,048,100 | — | — |
| 2002-10-18 | $20.19 | $20.63 | 1,740,200 | — | — |
| 2002-10-17 | $20.51 | $20.95 | 2,140,300 | — | — |
| 2002-10-16 | $20.80 | $21.25 | 1,312,500 | — | — |
| 2002-10-15 | $21.35 | $21.81 | 1,421,300 | — | — |
| 2002-10-14 | $20.92 | $21.37 | 897,700 | — | — |
| 2002-10-11 | $20.99 | $21.44 | 1,188,000 | — | — |
| 2002-10-10 | $21.08 | $21.54 | 1,560,400 | — | — |
| 2002-10-09 | $21.53 | $22.00 | 1,418,200 | — | — |
| 2002-10-08 | $21.48 | $21.94 | 974,900 | — | — |
| 2002-10-07 | $20.85 | $21.30 | 1,305,600 | — | — |
| 2002-10-04 | $21.40 | $21.86 | 741,300 | — | — |
| 2002-10-03 | $21.34 | $21.80 | 739,500 | — | — |
| 2002-10-02 | $21.49 | $21.95 | 1,866,800 | — | — |
| 2002-10-01 | $22.49 | $22.98 | 724,600 | — | — |
| 2002-09-30 | $22.18 | $22.66 | 1,400,600 | — | — |
| 2002-09-27 | $22.32 | $22.80 | 1,154,000 | — | — |
| 2002-09-26 | $22.18 | $22.66 | 675,000 | — | — |
| 2002-09-25 | $22.04 | $22.52 | 1,194,400 | — | — |
| 2002-09-24 | $21.60 | $22.07 | 1,188,100 | — | — |
| 2002-09-23 | $21.40 | $21.86 | 715,900 | — | — |
| 2002-09-20 | $21.93 | $22.40 | 541,300 | — | — |
| 2002-09-19 | $21.80 | $22.27 | 510,200 | — | — |
| 2002-09-18 | $21.93 | $22.40 | 743,700 | — | — |
| 2002-09-17 | $21.96 | $22.43 | 507,700 | — | — |
| 2002-09-16 | $21.76 | $22.23 | 510,900 | — | — |
| 2002-09-13 | $21.92 | $22.39 | 872,700 | — | — |
| 2002-09-12 | $22.25 | $22.73 | 1,358,700 | — | — |
| 2002-09-11 | $22.76 | $23.25 | 444,200 | — | — |
| 2002-09-10 | $22.52 | $23.01 | 599,300 | — | — |
| 2002-09-09 | $21.94 | $22.41 | 943,500 | — | — |
| 2002-09-06 | $22.27 | $22.75 | 299,800 | — | — |
| 2002-09-05 | $22.09 | $22.57 | 706,900 | — | — |
| 2002-09-04 | $22.22 | $22.70 | 1,160,600 | — | — |
| 2002-09-03 | $22.00 | $22.48 | 1,315,900 | — | — |
| 2002-08-30 | $22.71 | $23.20 | 1,382,400 | — | — |
| 2002-08-29 | $22.29 | $22.77 | 1,100,300 | — | — |
| 2002-08-28 | $21.80 | $22.27 | 301,800 | — | — |
| 2002-08-27 | $21.74 | $22.21 | 639,900 | — | — |
| 2002-08-26 | $21.87 | $22.34 | 362,300 | — | — |
| 2002-08-23 | $21.78 | $22.25 | 1,102,000 | — | — |
| 2002-08-22 | $22.65 | $23.14 | 638,600 | — | — |
| 2002-08-21 | $22.55 | $23.04 | 834,900 | — | — |
| 2002-08-20 | $22.20 | $22.68 | 2,555,100 | — | — |
| 2002-08-19 | $21.99 | $22.46 | 688,400 | — | — |
| 2002-08-16 | $22.06 | $22.54 | 585,600 | — | — |
| 2002-08-15 | $21.95 | $22.42 | 972,100 | — | — |
| 2002-08-14 | $21.70 | $22.17 | 581,400 | — | — |
| 2002-08-13 | $21.35 | $21.81 | 1,085,700 | — | — |
| 2002-08-12 | $20.91 | $21.36 | 370,700 | — | — |
| 2002-08-09 | $20.90 | $21.35 | 696,900 | — | — |
| 2002-08-08 | $20.73 | $21.18 | 1,448,800 | — | — |
| 2002-08-07 | $19.84 | $20.27 | 672,800 | — | — |
| 2002-08-06 | $19.82 | $20.25 | 766,000 | — | — |
| 2002-08-05 | $19.45 | $19.87 | 790,900 | — | — |
| 2002-08-02 | $19.90 | $20.33 | 636,100 | — | — |
| 2002-08-01 | $20.01 | $20.44 | 682,700 | — | — |
| 2002-07-31 | $20.42 | $20.86 | 1,168,400 | — | — |
| 2002-07-30 | $20.10 | $20.53 | 804,900 | — | — |
| 2002-07-29 | $19.80 | $20.23 | 870,000 | — | — |
| 2002-07-26 | $19.42 | $19.84 | 731,700 | — | — |
| 2002-07-25 | $19.56 | $19.98 | 1,861,800 | — | — |
| 2002-07-24 | $20.11 | $20.54 | 1,594,900 | — | — |
| 2002-07-23 | $20.09 | $20.52 | 1,349,900 | — | — |
| 2002-07-22 | $20.59 | $21.03 | 1,292,300 | — | — |
| 2002-07-19 | $20.95 | $21.40 | 1,035,600 | — | — |
| 2002-07-18 | $21.43 | $21.89 | 693,500 | — | — |
| 2002-07-17 | $21.85 | $22.32 | 1,047,200 | — | — |
| 2002-07-16 | $21.65 | $22.12 | 563,600 | — | — |
| 2002-07-15 | $21.67 | $22.14 | 966,900 | — | — |
| 2002-07-12 | $21.96 | $22.43 | 823,700 | — | — |
| 2002-07-11 | $21.75 | $22.22 | 1,027,300 | — | — |
| 2002-07-10 | $22.12 | $22.60 | 1,072,600 | — | — |
| 2002-07-09 | $22.65 | $23.14 | 1,018,200 | — | — |
| 2002-07-08 | $21.95 | $22.42 | 575,100 | — | — |
| 2002-07-05 | $22.38 | $22.86 | 808,900 | — | — |
| 2002-07-03 | $21.50 | $21.96 | 821,800 | — | — |
| 2002-07-02 | $21.62 | $22.09 | 1,038,800 | — | — |
| 2002-07-01 | $21.60 | $22.07 | 740,700 | — | — |
| 2002-06-28 | $21.65 | $22.12 | 1,333,000 | — | — |
| 2002-06-27 | $21.45 | $21.91 | 898,100 | — | — |
| 2002-06-26 | $21.56 | $22.03 | 1,523,400 | — | — |
| 2002-06-25 | $21.95 | $22.42 | 1,167,000 | — | — |
| 2002-06-24 | $22.48 | $22.97 | 893,700 | — | — |
| 2002-06-21 | $22.26 | $22.74 | 843,500 | — | — |
| 2002-06-20 | $22.33 | $22.81 | 513,500 | — | — |
| 2002-06-19 | $22.62 | $23.11 | 1,720,900 | — | — |
| 2002-06-18 | $23.15 | $23.65 | 697,900 | — | — |
| 2002-06-17 | $23.15 | $23.65 | 740,900 | — | — |
| 2002-06-14 | $22.75 | $23.24 | 1,115,400 | — | — |
| 2002-06-13 | $23.46 | $23.97 | 347,500 | — | — |
| 2002-06-12 | $23.51 | $24.02 | 429,100 | — | — |
| 2002-06-11 | $23.50 | $24.01 | 377,600 | — | — |
| 2002-06-10 | $23.77 | $24.28 | 375,100 | — | — |
| 2002-06-07 | $23.43 | $23.94 | 381,800 | — | — |
| 2002-06-06 | $23.55 | $24.06 | 978,100 | — | — |
| 2002-06-05 | $24.04 | $24.56 | 852,700 | — | — |
| 2002-06-04 | $23.74 | $24.25 | 893,800 | — | — |
| 2002-06-03 | $23.58 | $24.09 | 550,400 | — | — |
| 2002-05-31 | $23.70 | $24.21 | 1,063,800 | — | — |
| 2002-05-30 | $23.30 | $23.80 | 1,329,600 | — | — |
| 2002-05-29 | $24.10 | $24.62 | 650,200 | — | — |
| 2002-05-28 | $24.50 | $25.03 | 844,100 | — | — |
| 2002-05-24 | $24.50 | $25.03 | 787,800 | — | — |
| 2002-05-23 | $24.54 | $25.07 | 1,564,500 | — | — |
| 2002-05-22 | $24.64 | $25.17 | 2,075,300 | — | — |
| 2002-05-21 | $23.74 | $24.25 | 1,774,600 | — | — |
| 2002-05-20 | $23.98 | $24.50 | 3,093,800 | — | — |
| 2002-05-17 | $22.97 | $23.47 | 1,605,000 | — | — |
| 2002-05-16 | $23.56 | $24.07 | 2,235,500 | — | — |
| 2002-05-15 | $22.32 | $22.80 | 2,163,300 | — | — |
| 2002-05-14 | $21.75 | $22.22 | 1,963,800 | — | — |
| 2002-05-13 | $22.25 | $22.73 | 602,200 | — | — |
| 2002-05-10 | $22.02 | $22.50 | 1,283,700 | — | — |
| 2002-05-09 | $22.40 | $22.88 | 1,711,500 | — | — |
| 2002-05-08 | $23.05 | $23.55 | 1,254,700 | — | — |
| 2002-05-07 | $22.28 | $22.76 | 1,244,000 | — | — |
| 2002-05-06 | $22.40 | $22.88 | 1,349,000 | — | — |
| 2002-05-03 | $22.52 | $23.01 | 597,400 | — | — |
| 2002-05-02 | $23.00 | $23.50 | 742,500 | — | — |
| 2002-05-01 | $22.68 | $23.17 | 1,322,000 | — | — |
| 2002-04-30 | $22.65 | $23.14 | 1,445,400 | — | — |
| 2002-04-29 | $21.82 | $22.29 | 1,024,700 | — | — |
| 2002-04-26 | $21.72 | $22.19 | 1,314,800 | — | — |
| 2002-04-25 | $21.99 | $22.46 | 1,469,900 | — | — |
| 2002-04-24 | $22.45 | $22.93 | 556,100 | — | — |
| 2002-04-23 | $22.45 | $22.93 | 1,043,200 | — | — |
| 2002-04-22 | $22.50 | $22.99 | 978,300 | — | — |
| 2002-04-19 | $22.80 | $23.29 | 1,147,400 | — | — |
| 2002-04-18 | $23.71 | $24.22 | 734,900 | — | — |
| 2002-04-17 | $23.68 | $24.19 | 1,049,400 | — | — |
| 2002-04-16 | $23.44 | $23.95 | 994,200 | — | — |
| 2002-04-15 | $22.80 | $23.29 | 625,200 | — | — |
| 2002-04-12 | $22.49 | $22.98 | 731,100 | — | — |
| 2002-04-11 | $22.32 | $22.80 | 806,300 | — | — |
| 2002-04-10 | $23.07 | $23.57 | 894,200 | — | — |
| 2002-04-09 | $23.30 | $23.80 | 744,100 | — | — |
| 2002-04-08 | $23.78 | $24.29 | 1,086,300 | — | — |
| 2002-04-05 | $24.25 | $24.77 | 986,300 | — | — |
| 2002-04-04 | $23.99 | $24.51 | 1,355,900 | — | — |
| 2002-04-03 | $24.14 | $24.66 | 1,514,100 | — | — |
| 2002-04-02 | $23.60 | $24.11 | 1,040,200 | — | — |
| 2002-04-01 | $23.65 | $24.16 | 989,700 | — | — |
| 2002-03-28 | $23.98 | $24.50 | 845,500 | — | — |
| 2002-03-27 | $24.40 | $24.93 | 1,803,200 | — | — |
| 2002-03-26 | $24.49 | $25.02 | 2,008,200 | — | — |
| 2002-03-25 | $24.02 | $24.54 | 1,348,600 | — | — |
| 2002-03-22 | $24.21 | $24.73 | 885,600 | — | — |
| 2002-03-21 | $23.98 | $24.50 | 1,563,600 | — | — |
| 2002-03-20 | $23.21 | $23.71 | 1,102,700 | — | — |
| 2002-03-19 | $22.70 | $23.19 | 769,900 | — | — |
| 2002-03-18 | $22.60 | $23.09 | 492,100 | — | — |
| 2002-03-15 | $22.60 | $23.09 | 674,500 | — | — |
| 2002-03-14 | $22.27 | $22.75 | 921,600 | — | — |
| 2002-03-13 | $21.90 | $22.37 | 1,449,000 | — | — |
| 2002-03-12 | $22.09 | $22.57 | 717,900 | — | — |
| 2002-03-11 | $22.42 | $22.90 | 853,000 | — | — |
| 2002-03-08 | $22.37 | $22.85 | 1,155,400 | — | — |
| 2002-03-07 | $22.17 | $22.65 | 1,255,400 | — | — |
| 2002-03-06 | $22.28 | $22.76 | 3,913,000 | — | — |
| 2002-03-05 | $23.19 | $23.69 | 2,083,500 | — | — |
| 2002-03-04 | $23.73 | $24.24 | 2,030,900 | — | — |
| 2002-03-01 | $22.96 | $23.46 | 1,488,900 | — | — |
| 2002-02-28 | $22.30 | $22.78 | 2,929,400 | — | — |
| 2002-02-27 | $21.80 | $22.27 | 1,957,800 | — | — |
| 2002-02-26 | $21.38 | $21.84 | 1,522,200 | — | — |
| 2002-02-25 | $21.07 | $21.53 | 1,410,400 | — | — |
| 2002-02-22 | $20.76 | $21.21 | 2,580,200 | — | — |
| 2002-02-21 | $19.80 | $20.23 | 2,217,300 | — | — |
| 2002-02-20 | $19.19 | $19.60 | 1,091,100 | — | — |
| 2002-02-19 | $18.92 | $19.33 | 1,276,600 | — | — |
| 2002-02-15 | $18.81 | $19.22 | 1,098,100 | — | — |
| 2002-02-14 | $19.22 | $19.64 | 1,235,500 | — | — |
| 2002-02-13 | $18.70 | $19.10 | 1,042,000 | — | — |
| 2002-02-12 | $18.48 | $18.88 | 693,800 | — | — |
| 2002-02-11 | $18.45 | $18.85 | 311,200 | — | — |
| 2002-02-08 | $18.60 | $19.00 | 1,250,400 | — | — |
| 2002-02-07 | $18.12 | $18.51 | 1,173,100 | — | — |
| 2002-02-06 | $18.16 | $18.55 | 2,161,800 | — | — |
| 2002-02-05 | $18.55 | $18.95 | 1,811,700 | — | — |
| 2002-02-04 | $18.70 | $19.10 | 1,330,700 | — | — |
| 2002-02-01 | $19.19 | $19.60 | 1,841,500 | — | — |
| 2002-01-31 | $19.63 | $20.05 | 1,256,700 | — | — |
| 2002-01-30 | $19.39 | $19.81 | 1,772,400 | — | — |
| 2002-01-29 | $19.50 | $19.92 | 2,405,800 | — | — |
| 2002-01-28 | $19.50 | $19.92 | 1,203,300 | — | — |
| 2002-01-25 | $19.50 | $19.92 | 2,022,600 | — | — |
| 2002-01-24 | $18.69 | $19.09 | 1,064,900 | — | — |
| 2002-01-23 | $18.60 | $19.00 | 1,549,000 | — | — |
| 2002-01-22 | $18.64 | $19.04 | 2,071,200 | — | — |
| 2002-01-18 | $18.74 | $19.14 | 1,109,200 | — | — |
| 2002-01-17 | $18.96 | $19.37 | 2,444,900 | — | — |
| 2002-01-16 | $19.16 | $19.57 | 1,584,500 | — | — |
| 2002-01-15 | $19.40 | $19.82 | 2,273,100 | — | — |
| 2002-01-14 | $19.56 | $19.98 | 2,026,800 | — | — |
| 2002-01-11 | $19.55 | $19.97 | 2,994,400 | — | — |
| 2002-01-10 | $19.42 | $19.84 | 3,030,600 | — | — |
| 2002-01-09 | $20.05 | $20.48 | 2,825,700 | — | — |
| 2002-01-08 | $20.87 | $21.32 | 893,800 | — | — |
| 2002-01-07 | $21.09 | $21.55 | 1,139,400 | — | — |
| 2002-01-04 | $21.48 | $21.94 | 1,515,800 | — | — |
| 2002-01-03 | $21.50 | $21.96 | 3,173,100 | — | — |
| 2002-01-02 | $20.94 | $21.39 | 2,270,000 | — | — |