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
- 1990-03-29 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 | $19.97 | $21.20 | 1,696,646 | — | — |
| 2002-12-30 | $19.33 | $20.53 | 1,450,577 | — | — |
| 2002-12-27 | $19.65 | $20.86 | 534,974 | — | — |
| 2002-12-26 | $19.89 | $21.12 | 665,110 | — | — |
| 2002-12-24 | $20.24 | $21.49 | 368,290 | — | — |
| 2002-12-23 | $20.26 | $21.51 | 1,006,627 | — | — |
| 2002-12-20 | $19.63 | $20.85 | 1,206,952 | — | — |
| 2002-12-19 | $19.48 | $20.68 | 1,150,730 | — | — |
| 2002-12-18 | $19.76 | $20.98 | 917,232 | — | — |
| 2002-12-17 | $20.03 | $21.27 | 1,295,881 | — | — |
| 2002-12-16 | $19.80 | $21.03 | 2,301,228 | — | — |
| 2002-12-13 | $19.76 | $20.98 | 1,587,696 | — | — |
| 2002-12-12 | $20.38 | $21.64 | 1,593,167 | — | — |
| 2002-12-11 | $20.66 | $21.94 | 976,363 | — | — |
| 2002-12-10 | $20.66 | $21.94 | 1,243,501 | — | — |
| 2002-12-09 | $20.59 | $21.87 | 810,726 | — | — |
| 2002-12-06 | $20.91 | $22.20 | 884,989 | — | — |
| 2002-12-05 | $20.81 | $22.10 | 1,401,689 | — | — |
| 2002-12-04 | $20.74 | $22.02 | 1,141,302 | — | — |
| 2002-12-03 | $20.40 | $21.67 | 1,546,374 | — | — |
| 2002-12-02 | $20.75 | $22.03 | 2,267,938 | — | — |
| 2002-11-29 | $20.62 | $21.89 | 513,790 | — | — |
| 2002-11-27 | $20.32 | $21.58 | 784,303 | — | — |
| 2002-11-26 | $19.62 | $20.84 | 1,158,064 | — | — |
| 2002-11-25 | $19.67 | $20.89 | 1,953,425 | — | — |
| 2002-11-22 | $19.85 | $21.07 | 2,161,781 | — | — |
| 2002-11-21 | $20.23 | $21.48 | 2,047,010 | — | — |
| 2002-11-20 | $20.46 | $21.72 | 2,558,356 | — | — |
| 2002-11-19 | $19.88 | $21.11 | 4,918,598 | — | — |
| 2002-11-18 | $20.32 | $21.58 | 2,361,058 | — | — |
| 2002-11-15 | $20.60 | $21.88 | 1,812,697 | — | — |
| 2002-11-14 | $19.85 | $21.07 | 3,119,636 | — | — |
| 2002-11-13 | $19.84 | $21.06 | 2,753,908 | — | — |
| 2002-11-12 | $20.33 | $21.58 | 2,429,384 | — | — |
| 2002-11-11 | $19.54 | $20.75 | 3,793,127 | — | — |
| 2002-11-08 | $20.58 | $21.85 | 4,136,158 | — | — |
| 2002-11-07 | $21.69 | $23.03 | 2,562,779 | — | — |
| 2002-11-06 | $20.36 | $21.62 | 1,985,668 | — | — |
| 2002-11-05 | $19.61 | $20.83 | 1,989,276 | — | — |
| 2002-11-04 | $20.02 | $21.26 | 2,946,550 | — | — |
| 2002-11-01 | $20.17 | $21.42 | 2,356,169 | — | — |
| 2002-10-31 | $20.70 | $21.99 | 8,527,580 | — | — |
| 2002-10-30 | $18.04 | $19.16 | 4,752,496 | — | — |
| 2002-10-29 | $16.84 | $17.88 | 5,742,827 | — | — |
| 2002-10-28 | $17.61 | $18.70 | 2,453,014 | — | — |
| 2002-10-25 | $18.21 | $19.34 | 4,020,340 | — | — |
| 2002-10-24 | $19.42 | $20.62 | 2,410,644 | — | — |
| 2002-10-23 | $19.32 | $20.52 | 2,734,469 | — | — |
| 2002-10-22 | $18.69 | $19.85 | 1,783,015 | — | — |
| 2002-10-21 | $19.07 | $20.25 | 3,323,918 | — | — |
| 2002-10-18 | $19.52 | $20.73 | 2,887,418 | — | — |
| 2002-10-17 | $18.56 | $19.71 | 2,485,140 | — | — |
| 2002-10-16 | $18.26 | $19.39 | 2,817,462 | — | — |
| 2002-10-15 | $19.54 | $20.75 | 3,660,547 | — | — |
| 2002-10-14 | $18.74 | $19.90 | 3,496,656 | — | — |
| 2002-10-11 | $18.08 | $19.20 | 3,870,300 | — | — |
| 2002-10-10 | $17.56 | $18.65 | 4,435,073 | — | — |
| 2002-10-09 | $17.48 | $18.56 | 7,362,998 | — | — |
| 2002-10-08 | $16.49 | $17.51 | 6,293,282 | — | — |
| 2002-10-07 | $17.87 | $18.98 | 4,022,202 | — | — |
| 2002-10-04 | $18.63 | $19.78 | 24,787,380 | — | — |
| 2002-10-03 | $28.51 | $30.27 | 961,231 | — | — |
| 2002-10-02 | $28.57 | $30.33 | 1,327,309 | — | — |
| 2002-10-01 | $28.87 | $30.65 | 987,770 | — | — |
| 2002-09-30 | $29.02 | $30.82 | 1,595,029 | — | — |
| 2002-09-27 | $29.21 | $31.02 | 1,263,289 | — | — |
| 2002-09-26 | $28.52 | $30.29 | 1,235,702 | — | — |
| 2002-09-25 | $28.60 | $30.37 | 2,131,517 | — | — |
| 2002-09-24 | $27.55 | $29.26 | 3,411,684 | — | — |
| 2002-09-23 | $26.63 | $28.28 | 4,195,522 | — | — |
| 2002-09-20 | $28.05 | $29.79 | 1,559,294 | — | — |
| 2002-09-19 | $28.43 | $30.19 | 1,032,119 | — | — |
| 2002-09-18 | $29.14 | $30.94 | 1,164,116 | — | — |
| 2002-09-17 | $28.28 | $30.03 | 794,430 | — | — |
| 2002-09-16 | $28.41 | $30.17 | 1,210,444 | — | — |
| 2002-09-13 | $28.59 | $30.36 | 1,021,643 | — | — |
| 2002-09-12 | $28.01 | $29.74 | 1,202,878 | — | — |
| 2002-09-11 | $27.92 | $29.65 | 1,285,405 | — | — |
| 2002-09-10 | $27.49 | $29.19 | 1,742,159 | — | — |
| 2002-09-09 | $26.97 | $28.64 | 892,322 | — | — |
| 2002-09-06 | $26.08 | $27.70 | 1,083,684 | — | — |
| 2002-09-05 | $25.69 | $27.28 | 1,538,110 | — | — |
| 2002-09-04 | $25.51 | $27.09 | 1,387,488 | — | — |
| 2002-09-03 | $26.19 | $27.81 | 1,184,021 | — | — |
| 2002-08-30 | $27.02 | $28.69 | 1,532,872 | — | — |
| 2002-08-29 | $27.49 | $29.19 | 781,393 | — | — |
| 2002-08-28 | $27.18 | $28.86 | 1,083,917 | — | — |
| 2002-08-27 | $27.10 | $28.78 | 1,050,277 | — | — |
| 2002-08-26 | $27.85 | $29.58 | 1,704,096 | — | — |
| 2002-08-23 | $27.28 | $28.96 | 1,611,325 | — | — |
| 2002-08-22 | $28.08 | $29.82 | 5,699,875 | — | — |
| 2002-08-21 | $27.88 | $29.60 | 2,461,162 | — | — |
| 2002-08-20 | $29.12 | $30.93 | 3,288,184 | — | — |
| 2002-08-19 | $29.47 | $31.29 | 2,645,190 | — | — |
| 2002-08-16 | $29.81 | $31.66 | 1,336,854 | — | — |
| 2002-08-15 | $29.21 | $31.02 | 1,968,208 | — | — |
| 2002-08-14 | $28.14 | $29.88 | 2,651,592 | — | — |
| 2002-08-13 | $28.26 | $30.01 | 1,504,819 | — | — |
| 2002-08-12 | $28.95 | $30.74 | 1,115,694 | — | — |
| 2002-08-09 | $29.43 | $31.25 | 2,356,984 | — | — |
| 2002-08-08 | $29.41 | $31.23 | 1,445,688 | — | — |
| 2002-08-07 | $28.60 | $30.37 | 1,557,316 | — | — |
| 2002-08-06 | $27.99 | $29.72 | 1,951,446 | — | — |
| 2002-08-05 | $27.06 | $28.74 | 1,453,720 | — | — |
| 2002-08-02 | $27.71 | $29.42 | 2,436,252 | — | — |
| 2002-08-01 | $28.23 | $29.98 | 1,675,345 | — | — |
| 2002-07-31 | $29.47 | $31.29 | 3,056,897 | — | — |
| 2002-07-30 | $28.35 | $30.11 | 5,749,811 | — | — |
| 2002-07-29 | $26.62 | $28.26 | 5,147,557 | — | — |
| 2002-07-26 | $24.79 | $26.32 | 5,464,514 | — | — |
| 2002-07-25 | $24.23 | $25.73 | 13,664,196 | — | — |
| 2002-07-24 | $32.56 | $34.58 | 3,306,458 | — | — |
| 2002-07-23 | $28.31 | $30.06 | 3,630,865 | — | — |
| 2002-07-22 | $29.73 | $31.57 | 2,683,253 | — | — |
| 2002-07-19 | $32.86 | $34.89 | 1,555,686 | — | — |
| 2002-07-18 | $32.52 | $34.53 | 2,216,489 | — | — |
| 2002-07-17 | $34.75 | $36.90 | 1,669,060 | — | — |
| 2002-07-16 | $32.86 | $34.89 | 2,034,323 | — | — |
| 2002-07-15 | $32.86 | $34.89 | 2,038,164 | — | — |
| 2002-07-12 | $33.59 | $35.67 | 2,200,891 | — | — |
| 2002-07-11 | $33.49 | $35.56 | 2,039,444 | — | — |
| 2002-07-10 | $33.59 | $35.67 | 2,306,117 | — | — |
| 2002-07-09 | $34.79 | $36.95 | 1,184,021 | — | — |
| 2002-07-08 | $36.99 | $39.28 | 964,956 | — | — |
| 2002-07-05 | $37.59 | $39.91 | 613,312 | — | — |
| 2002-07-03 | $36.17 | $38.41 | 1,648,108 | — | — |
| 2002-07-02 | $34.62 | $36.76 | 5,590,226 | — | — |
| 2002-07-01 | $36.91 | $39.19 | 4,375,243 | — | — |
| 2002-06-28 | $39.22 | $41.65 | 1,872,527 | — | — |
| 2002-06-27 | $39.65 | $42.10 | 1,621,219 | — | — |
| 2002-06-26 | $39.30 | $41.73 | 914,671 | — | — |
| 2002-06-25 | $38.58 | $40.97 | 1,216,962 | — | — |
| 2002-06-24 | $38.52 | $40.91 | 2,009,413 | — | — |
| 2002-06-21 | $39.36 | $41.79 | 1,464,312 | — | — |
| 2002-06-20 | $41.67 | $44.25 | 1,161,206 | — | — |
| 2002-06-19 | $42.01 | $44.61 | 1,149,683 | — | — |
| 2002-06-18 | $41.07 | $43.61 | 948,078 | — | — |
| 2002-06-17 | $41.02 | $43.56 | 1,295,183 | — | — |
| 2002-06-14 | $40.98 | $43.52 | 591,545 | — | — |
| 2002-06-13 | $40.92 | $43.45 | 770,684 | — | — |
| 2002-06-12 | $41.01 | $43.54 | 739,489 | — | — |
| 2002-06-11 | $42.53 | $45.17 | 1,129,895 | — | — |
| 2002-06-10 | $43.51 | $46.20 | 998,945 | — | — |
| 2002-06-07 | $42.18 | $44.79 | 731,225 | — | — |
| 2002-06-06 | $41.19 | $43.74 | 600,275 | — | — |
| 2002-06-05 | $41.71 | $44.29 | 653,353 | — | — |
| 2002-06-04 | $40.59 | $43.10 | 881,264 | — | — |
| 2002-06-03 | $41.86 | $44.45 | 527,874 | — | — |
| 2002-05-31 | $42.14 | $44.75 | 1,171,333 | — | — |
| 2002-05-30 | $42.22 | $44.83 | 1,020,362 | — | — |
| 2002-05-29 | $41.38 | $43.94 | 941,792 | — | — |
| 2002-05-28 | $40.90 | $43.43 | 1,297,860 | — | — |
| 2002-05-24 | $40.22 | $42.71 | 958,670 | — | — |
| 2002-05-23 | $40.16 | $42.65 | 1,448,249 | — | — |
| 2002-05-22 | $40.03 | $42.50 | 1,516,459 | — | — |
| 2002-05-21 | $41.37 | $43.94 | 866,714 | — | — |
| 2002-05-20 | $41.67 | $44.25 | 618,084 | — | — |
| 2002-05-17 | $41.94 | $44.54 | 1,200,084 | — | — |
| 2002-05-16 | $41.32 | $43.88 | 1,154,455 | — | — |
| 2002-05-15 | $41.98 | $44.57 | 1,220,920 | — | — |
| 2002-05-14 | $41.25 | $43.81 | 2,560,800 | — | — |
| 2002-05-13 | $43.04 | $45.70 | 1,723,651 | — | — |
| 2002-05-10 | $44.66 | $47.42 | 1,217,078 | — | — |
| 2002-05-09 | $43.83 | $46.54 | 3,943,632 | — | — |
| 2002-05-08 | $43.17 | $45.85 | 1,951,562 | — | — |
| 2002-05-07 | $43.43 | $46.12 | 2,459,066 | — | — |
| 2002-05-06 | $44.34 | $47.08 | 1,272,019 | — | — |
| 2002-05-03 | $44.08 | $46.81 | 1,987,414 | — | — |
| 2002-05-02 | $44.02 | $46.75 | 1,800,010 | — | — |
| 2002-05-01 | $43.99 | $46.71 | 2,245,123 | — | — |
| 2002-04-30 | $42.61 | $45.25 | 1,705,958 | — | — |
| 2002-04-29 | $42.01 | $44.61 | 1,107,895 | — | — |
| 2002-04-26 | $42.05 | $44.66 | 1,472,460 | — | — |
| 2002-04-25 | $41.15 | $43.69 | 2,229,526 | — | — |
| 2002-04-24 | $40.83 | $43.36 | 1,742,275 | — | — |
| 2002-04-23 | $40.59 | $43.10 | 6,403,862 | — | — |
| 2002-04-22 | $42.57 | $45.20 | 1,336,505 | — | — |
| 2002-04-19 | $43.21 | $45.89 | 1,442,894 | — | — |
| 2002-04-18 | $42.27 | $44.88 | 1,176,106 | — | — |
| 2002-04-17 | $41.54 | $44.11 | 514,488 | — | — |
| 2002-04-16 | $41.25 | $43.80 | 669,067 | — | — |
| 2002-04-15 | $41.15 | $43.70 | 600,857 | — | — |
| 2002-04-12 | $40.64 | $43.15 | 889,994 | — | — |
| 2002-04-11 | $41.34 | $43.90 | 1,884,516 | — | — |
| 2002-04-10 | $41.54 | $44.11 | 1,475,486 | — | — |
| 2002-04-09 | $41.73 | $44.31 | 1,386,557 | — | — |
| 2002-04-08 | $41.37 | $43.93 | 573,619 | — | — |
| 2002-04-05 | $40.91 | $43.45 | 1,615,865 | — | — |
| 2002-04-04 | $39.91 | $42.38 | 1,338,833 | — | — |
| 2002-04-03 | $40.03 | $42.51 | 1,723,884 | — | — |
| 2002-04-02 | $41.02 | $43.56 | 2,224,404 | — | — |
| 2002-04-01 | $41.25 | $43.80 | 802,462 | — | — |
| 2002-03-28 | $41.18 | $43.73 | 3,252,682 | — | — |
| 2002-03-27 | $41.26 | $43.81 | 2,280,276 | — | — |
| 2002-03-26 | $40.21 | $42.70 | 1,292,040 | — | — |
| 2002-03-25 | $39.20 | $41.62 | 754,970 | — | — |
| 2002-03-22 | $39.48 | $41.92 | 537,302 | — | — |
| 2002-03-21 | $39.48 | $41.92 | 786,631 | — | — |
| 2002-03-20 | $39.63 | $42.08 | 746,124 | — | — |
| 2002-03-19 | $39.40 | $41.84 | 2,023,730 | — | — |
| 2002-03-18 | $39.43 | $41.87 | 1,892,198 | — | — |
| 2002-03-15 | $38.67 | $41.06 | 1,730,170 | — | — |
| 2002-03-14 | $39.05 | $41.46 | 4,269,785 | — | — |
| 2002-03-13 | $37.78 | $40.12 | 2,485,140 | — | — |
| 2002-03-12 | $37.09 | $39.39 | 1,814,676 | — | — |
| 2002-03-11 | $36.64 | $38.91 | 2,173,654 | — | — |
| 2002-03-08 | $36.94 | $39.23 | 2,060,978 | — | — |
| 2002-03-07 | $36.94 | $39.23 | 8,560,522 | — | — |
| 2002-03-06 | $37.29 | $39.60 | 2,429,501 | — | — |
| 2002-03-05 | $36.47 | $38.73 | 2,065,634 | — | — |
| 2002-03-04 | $35.87 | $38.09 | 1,330,918 | — | — |
| 2002-03-01 | $35.01 | $37.18 | 1,031,537 | — | — |
| 2002-02-28 | $35.00 | $37.17 | 864,619 | — | — |
| 2002-02-27 | $35.16 | $37.33 | 1,209,862 | — | — |
| 2002-02-26 | $35.44 | $37.63 | 944,237 | — | — |
| 2002-02-25 | $35.13 | $37.30 | 1,365,139 | — | — |
| 2002-02-22 | $35.63 | $37.84 | 1,309,733 | — | — |
| 2002-02-21 | $35.87 | $38.09 | 2,847,144 | — | — |
| 2002-02-20 | $36.25 | $38.50 | 950,988 | — | — |
| 2002-02-19 | $36.08 | $38.31 | 1,573,961 | — | — |
| 2002-02-15 | $37.41 | $39.73 | 1,856,813 | — | — |
| 2002-02-14 | $37.80 | $40.14 | 3,049,447 | — | — |
| 2002-02-13 | $37.40 | $39.71 | 1,072,044 | — | — |
| 2002-02-12 | $37.05 | $39.35 | 1,015,241 | — | — |
| 2002-02-11 | $37.18 | $39.48 | 1,567,675 | — | — |
| 2002-02-08 | $37.59 | $39.91 | 3,357,907 | — | — |
| 2002-02-07 | $35.79 | $38.01 | 930,734 | — | — |
| 2002-02-06 | $35.44 | $37.63 | 1,037,590 | — | — |
| 2002-02-05 | $35.61 | $37.82 | 921,190 | — | — |
| 2002-02-04 | $35.33 | $37.51 | 1,163,767 | — | — |
| 2002-02-01 | $35.10 | $37.27 | 401,813 | — | — |
| 2002-01-31 | $34.97 | $37.13 | 707,479 | — | — |
| 2002-01-30 | $34.54 | $36.68 | 1,239,194 | — | — |
| 2002-01-29 | $34.80 | $36.96 | 2,516,102 | — | — |
| 2002-01-28 | $34.47 | $36.60 | 571,757 | — | — |
| 2002-01-25 | $34.67 | $36.82 | 1,199,618 | — | — |
| 2002-01-24 | $34.54 | $36.67 | 566,170 | — | — |
| 2002-01-23 | $34.39 | $36.51 | 649,745 | — | — |
| 2002-01-22 | $34.92 | $37.08 | 926,544 | — | — |
| 2002-01-18 | $34.50 | $36.64 | 1,053,187 | — | — |
| 2002-01-17 | $34.02 | $36.13 | 1,041,314 | — | — |
| 2002-01-16 | $34.02 | $36.13 | 1,544,395 | — | — |
| 2002-01-15 | $34.18 | $36.29 | 996,617 | — | — |
| 2002-01-14 | $33.72 | $35.81 | 736,114 | — | — |
| 2002-01-11 | $33.81 | $35.90 | 1,140,254 | — | — |
| 2002-01-10 | $33.38 | $35.44 | 967,982 | — | — |
| 2002-01-09 | $32.92 | $34.96 | 881,381 | — | — |
| 2002-01-08 | $33.14 | $35.19 | 1,955,287 | — | — |
| 2002-01-07 | $33.44 | $35.51 | 1,133,736 | — | — |
| 2002-01-04 | $33.80 | $35.89 | 627,862 | — | — |
| 2002-01-03 | $33.33 | $35.39 | 1,211,026 | — | — |
| 2002-01-02 | $33.86 | $35.96 | 1,350,706 | — | — |