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
- 1996-09-25 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 | $25.30 | $25.30 | 60,988 | — | — |
| 2002-12-30 | $23.49 | $23.49 | 17,884 | — | — |
| 2002-12-27 | $23.86 | $23.86 | 28,629 | — | — |
| 2002-12-26 | $24.31 | $24.31 | 17,773 | — | — |
| 2002-12-24 | $23.95 | $23.95 | 996 | — | — |
| 2002-12-23 | $23.67 | $23.67 | 10,215 | — | — |
| 2002-12-20 | $23.58 | $23.58 | 167,118 | — | — |
| 2002-12-19 | $24.40 | $24.40 | 33,255 | — | — |
| 2002-12-18 | $25.75 | $25.75 | 15,936 | — | — |
| 2002-12-17 | $25.75 | $25.75 | 48,383 | — | — |
| 2002-12-16 | $25.93 | $25.93 | 13,048 | — | — |
| 2002-12-13 | $25.75 | $25.75 | 5,423 | — | — |
| 2002-12-12 | $26.48 | $26.48 | 13,081 | — | — |
| 2002-12-11 | $25.75 | $25.75 | 4,814 | — | — |
| 2002-12-10 | $24.85 | $24.85 | 8,477 | — | — |
| 2002-12-09 | $24.85 | $24.85 | 10,624 | — | — |
| 2002-12-06 | $25.48 | $25.48 | 19,787 | — | — |
| 2002-12-05 | $25.75 | $25.75 | 5,489 | — | — |
| 2002-12-04 | $25.03 | $25.03 | 13,269 | — | — |
| 2002-12-03 | $23.77 | $23.77 | 7,061 | — | — |
| 2002-12-02 | $24.85 | $24.85 | 6,762 | — | — |
| 2002-11-29 | $26.48 | $26.48 | 5,699 | — | — |
| 2002-11-27 | $25.21 | $25.21 | 5,445 | — | — |
| 2002-11-26 | $24.40 | $24.40 | 6,662 | — | — |
| 2002-11-25 | $25.12 | $25.12 | 19,278 | — | — |
| 2002-11-22 | $25.30 | $25.30 | 5,865 | — | — |
| 2002-11-21 | $25.30 | $25.30 | 7,713 | — | — |
| 2002-11-20 | $26.57 | $26.57 | 56,661 | — | — |
| 2002-11-19 | $25.30 | $25.30 | 2,579 | — | — |
| 2002-11-18 | $22.41 | $22.41 | 6,751 | — | — |
| 2002-11-15 | $21.51 | $21.51 | 35,613 | — | — |
| 2002-11-14 | $22.14 | $22.14 | 21,005 | — | — |
| 2002-11-13 | $20.96 | $20.96 | 6,684 | — | — |
| 2002-11-12 | $22.14 | $22.14 | 22,919 | — | — |
| 2002-11-11 | $20.60 | $20.60 | 17,762 | — | — |
| 2002-11-08 | $21.23 | $21.23 | 41,135 | — | — |
| 2002-11-07 | $21.05 | $21.05 | 27,224 | — | — |
| 2002-11-06 | $22.14 | $22.14 | 18,946 | — | — |
| 2002-11-05 | $22.50 | $22.50 | 6,297 | — | — |
| 2002-11-04 | $22.59 | $22.59 | 22,399 | — | — |
| 2002-11-01 | $23.95 | $23.95 | 10,181 | — | — |
| 2002-10-31 | $24.76 | $24.76 | 6,784 | — | — |
| 2002-10-30 | $24.40 | $24.40 | 3,929 | — | — |
| 2002-10-29 | $23.04 | $23.04 | 61,287 | — | — |
| 2002-10-28 | $22.32 | $22.32 | 17,364 | — | — |
| 2002-10-25 | $24.76 | $24.76 | 3,884 | — | — |
| 2002-10-24 | $23.49 | $23.49 | 3,077 | — | — |
| 2002-10-23 | $25.66 | $25.66 | 4,537 | — | — |
| 2002-10-22 | $25.21 | $25.21 | 7,393 | — | — |
| 2002-10-21 | $25.84 | $25.84 | 2,136 | — | — |
| 2002-10-18 | $26.39 | $26.39 | 3,973 | — | — |
| 2002-10-17 | $26.30 | $26.30 | 2,202 | — | — |
| 2002-10-16 | $25.12 | $25.12 | 4,272 | — | — |
| 2002-10-15 | $25.75 | $25.75 | 3,907 | — | — |
| 2002-10-14 | $25.66 | $25.66 | 1,538 | — | — |
| 2002-10-11 | $26.20 | $26.20 | 4,880 | — | — |
| 2002-10-10 | $27.11 | $27.11 | 2,213 | — | — |
| 2002-10-09 | $25.84 | $25.84 | 7,215 | — | — |
| 2002-10-08 | $27.11 | $27.11 | 4,814 | — | — |
| 2002-10-07 | $27.11 | $27.11 | 1,992 | — | — |
| 2002-10-04 | $26.75 | $26.75 | 3,530 | — | — |
| 2002-10-03 | $27.38 | $27.38 | 3,729 | — | — |
| 2002-10-02 | $26.66 | $26.66 | 4,714 | — | — |
| 2002-10-01 | $27.56 | $27.56 | 53,485 | — | — |
| 2002-09-30 | $26.20 | $26.20 | 3,287 | — | — |
| 2002-09-27 | $26.20 | $26.20 | 2,014 | — | — |
| 2002-09-26 | $26.48 | $26.48 | 43,658 | — | — |
| 2002-09-25 | $26.20 | $26.20 | 8,809 | — | — |
| 2002-09-24 | $24.94 | $24.94 | 5,688 | — | — |
| 2002-09-23 | $25.39 | $25.39 | 1,616 | — | — |
| 2002-09-20 | $26.66 | $26.66 | 12,317 | — | — |
| 2002-09-19 | $24.13 | $24.13 | 7,813 | — | — |
| 2002-09-18 | $24.94 | $24.94 | 15,405 | — | — |
| 2002-09-17 | $26.93 | $26.93 | 23,981 | — | — |
| 2002-09-16 | $27.11 | $27.11 | 21,281 | — | — |
| 2002-09-13 | $28.64 | $28.64 | 19,389 | — | — |
| 2002-09-12 | $29.82 | $29.82 | 26,405 | — | — |
| 2002-09-11 | $33.70 | $33.70 | 3,929 | — | — |
| 2002-09-10 | $35.24 | $35.24 | 6,098 | — | — |
| 2002-09-09 | $33.89 | $33.89 | 2,866 | — | — |
| 2002-09-06 | $33.61 | $33.61 | 7,813 | — | — |
| 2002-09-05 | $37.05 | $37.05 | 12,173 | — | — |
| 2002-09-04 | $33.43 | $33.43 | 4,294 | — | — |
| 2002-09-03 | $30.72 | $30.72 | 5,987 | — | — |
| 2002-08-30 | $31.17 | $31.17 | 8,665 | — | — |
| 2002-08-29 | $30.27 | $30.27 | 4,891 | — | — |
| 2002-08-28 | $29.46 | $29.46 | 5,688 | — | — |
| 2002-08-27 | $32.08 | $32.08 | 20,495 | — | — |
| 2002-08-26 | $30.00 | $30.00 | 11,664 | — | — |
| 2002-08-23 | $30.36 | $30.36 | 4,493 | — | — |
| 2002-08-22 | $30.90 | $30.90 | 13,701 | — | — |
| 2002-08-21 | $30.72 | $30.72 | 8,709 | — | — |
| 2002-08-20 | $31.27 | $31.27 | 11,642 | — | — |
| 2002-08-19 | $31.45 | $31.45 | 16,799 | — | — |
| 2002-08-16 | $32.08 | $32.08 | 10,037 | — | — |
| 2002-08-15 | $31.36 | $31.36 | 5,733 | — | — |
| 2002-08-14 | $31.63 | $31.63 | 9,606 | — | — |
| 2002-08-13 | $31.81 | $31.81 | 4,748 | — | — |
| 2002-08-12 | $32.08 | $32.08 | 10,934 | — | — |
| 2002-08-09 | $32.53 | $32.53 | 14,918 | — | — |
| 2002-08-08 | $32.08 | $32.08 | 7,990 | — | — |
| 2002-08-07 | $33.43 | $33.43 | 11,786 | — | — |
| 2002-08-06 | $33.70 | $33.70 | 30,743 | — | — |
| 2002-08-05 | $36.14 | $36.14 | 12,760 | — | — |
| 2002-08-02 | $37.59 | $37.59 | 12,151 | — | — |
| 2002-08-01 | $38.86 | $38.86 | 8,676 | — | — |
| 2002-07-31 | $38.40 | $38.40 | 8,676 | — | — |
| 2002-07-30 | $37.50 | $37.50 | 13,302 | — | — |
| 2002-07-29 | $39.76 | $39.76 | 12,406 | — | — |
| 2002-07-26 | $38.86 | $38.86 | 5,965 | — | — |
| 2002-07-25 | $41.11 | $41.11 | 5,710 | — | — |
| 2002-07-24 | $44.73 | $44.73 | 17,330 | — | — |
| 2002-07-23 | $39.76 | $39.76 | 7,149 | — | — |
| 2002-07-22 | $42.47 | $42.47 | 8,333 | — | — |
| 2002-07-19 | $44.28 | $44.28 | 5,843 | — | — |
| 2002-07-18 | $44.37 | $44.37 | 3,563 | — | — |
| 2002-07-17 | $47.89 | $47.89 | 4,039 | — | — |
| 2002-07-16 | $46.08 | $46.08 | 11,166 | — | — |
| 2002-07-15 | $45.18 | $45.18 | 12,749 | — | — |
| 2002-07-12 | $49.43 | $49.43 | 1,605 | — | — |
| 2002-07-11 | $51.05 | $51.05 | 4,095 | — | — |
| 2002-07-10 | $49.61 | $49.61 | 1,959 | — | — |
| 2002-07-09 | $51.05 | $51.05 | 1,693 | — | — |
| 2002-07-08 | $49.70 | $49.70 | 3,364 | — | — |
| 2002-07-05 | $50.60 | $50.60 | 1,682 | — | — |
| 2002-07-03 | $50.51 | $50.51 | 3,586 | — | — |
| 2002-07-02 | $49.70 | $49.70 | 2,733 | — | — |
| 2002-07-01 | $52.41 | $52.41 | 2,933 | — | — |
| 2002-06-28 | $49.70 | $49.70 | 21,403 | — | — |
| 2002-06-27 | $49.25 | $49.25 | 9,019 | — | — |
| 2002-06-26 | $47.98 | $47.98 | 13,678 | — | — |
| 2002-06-25 | $53.58 | $53.58 | 2,733 | — | — |
| 2002-06-24 | $52.86 | $52.86 | 4,748 | — | — |
| 2002-06-21 | $53.31 | $53.31 | 8,721 | — | — |
| 2002-06-20 | $52.86 | $52.86 | 17,563 | — | — |
| 2002-06-19 | $53.04 | $53.04 | 19,245 | — | — |
| 2002-06-18 | $54.13 | $54.13 | 4,239 | — | — |
| 2002-06-17 | $54.85 | $54.85 | 3,895 | — | — |
| 2002-06-14 | $54.67 | $54.67 | 9,141 | — | — |
| 2002-06-13 | $55.57 | $55.57 | 3,043 | — | — |
| 2002-06-12 | $56.02 | $56.02 | 4,781 | — | — |
| 2002-06-11 | $55.57 | $55.57 | 1,671 | — | — |
| 2002-06-10 | $55.57 | $55.57 | 1,981 | — | — |
| 2002-06-07 | $54.22 | $54.22 | 2,911 | — | — |
| 2002-06-06 | $53.31 | $53.31 | 5,046 | — | — |
| 2002-06-05 | $53.31 | $53.31 | 8,721 | — | — |
| 2002-06-04 | $54.13 | $54.13 | 6,374 | — | — |
| 2002-06-03 | $54.40 | $54.40 | 8,134 | — | — |
| 2002-05-31 | $59.64 | $59.64 | 13,313 | — | — |
| 2002-05-30 | $61.27 | $61.27 | 3,143 | — | — |
| 2002-05-29 | $61.45 | $61.45 | 7,769 | — | — |
| 2002-05-28 | $62.71 | $62.71 | 4,172 | — | — |
| 2002-05-24 | $62.80 | $62.80 | 2,634 | — | — |
| 2002-05-23 | $63.25 | $63.25 | 6,219 | — | — |
| 2002-05-22 | $63.34 | $63.34 | 7,547 | — | — |
| 2002-05-21 | $63.43 | $63.43 | 2,224 | — | — |
| 2002-05-20 | $63.80 | $63.80 | 4,161 | — | — |
| 2002-05-17 | $64.16 | $64.16 | 1,361 | — | — |
| 2002-05-16 | $63.61 | $63.61 | 3,431 | — | — |
| 2002-05-15 | $65.51 | $65.51 | 2,158 | — | — |
| 2002-05-14 | $66.96 | $66.96 | 2,357 | — | — |
| 2002-05-13 | $65.96 | $65.96 | 2,833 | — | — |
| 2002-05-10 | $63.25 | $63.25 | 3,420 | — | — |
| 2002-05-09 | $61.90 | $61.90 | 1,671 | — | — |
| 2002-05-08 | $65.51 | $65.51 | 1,405 | — | — |
| 2002-05-07 | $63.80 | $63.80 | 5,268 | — | — |
| 2002-05-06 | $62.89 | $62.89 | 5,301 | — | — |
| 2002-05-03 | $64.16 | $64.16 | 8,820 | — | — |
| 2002-05-02 | $65.96 | $65.96 | 2,512 | — | — |
| 2002-05-01 | $67.77 | $67.77 | 2,579 | — | — |
| 2002-04-30 | $67.77 | $67.77 | 3,807 | — | — |
| 2002-04-29 | $63.70 | $63.70 | 1,328 | — | — |
| 2002-04-26 | $65.06 | $65.06 | 2,003 | — | — |
| 2002-04-25 | $65.24 | $65.24 | 2,612 | — | — |
| 2002-04-24 | $63.34 | $63.34 | 2,523 | — | — |
| 2002-04-23 | $63.70 | $63.70 | 2,258 | — | — |
| 2002-04-22 | $63.70 | $63.70 | 1,228 | — | — |
| 2002-04-19 | $63.25 | $63.25 | 1,937 | — | — |
| 2002-04-18 | $63.70 | $63.70 | 6,186 | — | — |
| 2002-04-17 | $62.35 | $62.35 | 10,071 | — | — |
| 2002-04-16 | $65.06 | $65.06 | 4,039 | — | — |
| 2002-04-15 | $63.34 | $63.34 | 3,176 | — | — |
| 2002-04-12 | $67.32 | $67.32 | 3,796 | — | — |
| 2002-04-11 | $62.35 | $62.35 | 10,049 | — | — |
| 2002-04-10 | $63.07 | $63.07 | 8,964 | — | — |
| 2002-04-09 | $62.80 | $62.80 | 2,800 | — | — |
| 2002-04-08 | $63.25 | $63.25 | 6,142 | — | — |
| 2002-04-05 | $63.89 | $63.89 | 10,115 | — | — |
| 2002-04-04 | $63.70 | $63.70 | 7,581 | — | — |
| 2002-04-03 | $63.25 | $63.25 | 23,472 | — | — |
| 2002-04-02 | $60.72 | $60.72 | 8,898 | — | — |
| 2002-04-01 | $59.55 | $59.55 | 12,539 | — | — |
| 2002-03-28 | $59.55 | $59.55 | 7,260 | — | — |
| 2002-03-27 | $60.63 | $60.63 | 9,805 | — | — |
| 2002-03-26 | $61.45 | $61.45 | 11,465 | — | — |
| 2002-03-25 | $62.80 | $62.80 | 15,648 | — | — |
| 2002-03-22 | $64.61 | $64.61 | 2,855 | — | — |
| 2002-03-21 | $64.97 | $64.97 | 8,001 | — | — |
| 2002-03-20 | $62.35 | $62.35 | 653 | — | — |
| 2002-03-19 | $63.43 | $63.43 | 5,633 | — | — |
| 2002-03-18 | $63.16 | $63.16 | 2,656 | — | — |
| 2002-03-15 | $61.90 | $61.90 | 11,133 | — | — |
| 2002-03-14 | $63.16 | $63.16 | 1,140 | — | — |
| 2002-03-13 | $62.35 | $62.35 | 5,710 | — | — |
| 2002-03-12 | $63.61 | $63.61 | 19,090 | — | — |
| 2002-03-11 | $62.35 | $62.35 | 9,351 | — | — |
| 2002-03-08 | $59.64 | $59.64 | 2,213 | — | — |
| 2002-03-07 | $60.99 | $60.99 | 33,521 | — | — |
| 2002-03-06 | $62.71 | $62.71 | 11,399 | — | — |
| 2002-03-05 | $63.70 | $63.70 | 4,781 | — | — |
| 2002-03-04 | $63.70 | $63.70 | 2,789 | — | — |
| 2002-03-01 | $63.25 | $63.25 | 12,871 | — | — |
| 2002-02-28 | $61.45 | $61.45 | 4,980 | — | — |
| 2002-02-27 | $61.45 | $61.45 | 17,131 | — | — |
| 2002-02-26 | $61.45 | $61.45 | 10,635 | — | — |
| 2002-02-25 | $62.17 | $62.17 | 8,057 | — | — |
| 2002-02-22 | $60.00 | $60.00 | 4,670 | — | — |
| 2002-02-21 | $58.46 | $58.46 | 2,103 | — | — |
| 2002-02-20 | $62.80 | $62.80 | 11,974 | — | — |
| 2002-02-19 | $60.27 | $60.27 | 14,187 | — | — |
| 2002-02-15 | $62.98 | $62.98 | 6,076 | — | — |
| 2002-02-14 | $63.52 | $63.52 | 14,077 | — | — |
| 2002-02-13 | $66.42 | $66.42 | 5,246 | — | — |
| 2002-02-12 | $67.77 | $67.77 | 14,796 | — | — |
| 2002-02-11 | $70.93 | $70.93 | 1,704 | — | — |
| 2002-02-08 | $72.20 | $72.20 | 3,209 | — | — |
| 2002-02-07 | $68.58 | $68.58 | 7,393 | — | — |
| 2002-02-06 | $68.22 | $68.22 | 7,027 | — | — |
| 2002-02-05 | $71.84 | $71.84 | 4,814 | — | — |
| 2002-02-04 | $71.39 | $71.39 | 3,287 | — | — |
| 2002-02-01 | $72.38 | $72.38 | 2,081 | — | — |
| 2002-01-31 | $75.00 | $75.00 | 5,323 | — | — |
| 2002-01-30 | $72.29 | $72.29 | 5,467 | — | — |
| 2002-01-29 | $68.58 | $68.58 | 6,330 | — | — |
| 2002-01-28 | $69.40 | $69.40 | 1,549 | — | — |
| 2002-01-25 | $68.77 | $68.77 | 6,275 | — | — |
| 2002-01-24 | $70.39 | $70.39 | 10,779 | — | — |
| 2002-01-23 | $71.11 | $71.11 | 2,612 | — | — |
| 2002-01-22 | $72.29 | $72.29 | 1,970 | — | — |
| 2002-01-18 | $70.93 | $70.93 | 3,873 | — | — |
| 2002-01-17 | $74.46 | $74.46 | 6,563 | — | — |
| 2002-01-16 | $70.93 | $70.93 | 2,800 | — | — |
| 2002-01-15 | $74.10 | $74.10 | 708 | — | — |
| 2002-01-14 | $72.29 | $72.29 | 4,714 | — | — |
| 2002-01-11 | $75.90 | $75.90 | 3,431 | — | — |
| 2002-01-10 | $74.01 | $74.01 | 852 | — | — |
| 2002-01-09 | $72.74 | $72.74 | 4,349 | — | — |
| 2002-01-08 | $75.90 | $75.90 | 3,674 | — | — |
| 2002-01-07 | $72.38 | $72.38 | 5,832 | — | — |
| 2002-01-04 | $74.28 | $74.28 | 3,774 | — | — |
| 2002-01-03 | $76.63 | $76.63 | 6,253 | — | — |
| 2002-01-02 | $75.09 | $75.09 | 2,556 | — | — |