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
- 1998-01-29 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 | $20.00 | $20.00 | 1,304,200 | — | — |
| 2002-12-30 | $20.15 | $20.14 | 1,144,200 | — | — |
| 2002-12-27 | $20.23 | $20.23 | 785,600 | — | — |
| 2002-12-26 | $20.17 | $20.18 | 663,800 | — | — |
| 2002-12-24 | $20.17 | $20.16 | 402,400 | — | — |
| 2002-12-23 | $20.12 | $20.12 | 1,894,600 | — | — |
| 2002-12-20 | $19.90 | $19.90 | 1,273,000 | — | — |
| 2002-12-19 | $19.42 | $19.42 | 1,374,400 | — | — |
| 2002-12-18 | $19.50 | $19.50 | 2,772,800 | — | — |
| 2002-12-17 | $19.03 | $19.02 | 1,097,800 | — | — |
| 2002-12-16 | $19.48 | $19.47 | 1,887,800 | — | — |
| 2002-12-13 | $19.42 | $19.42 | 1,606,200 | — | — |
| 2002-12-12 | $20.42 | $20.42 | 1,851,000 | — | — |
| 2002-12-11 | $20.01 | $20.02 | 1,273,200 | — | — |
| 2002-12-10 | $19.84 | $19.84 | 1,823,400 | — | — |
| 2002-12-09 | $19.43 | $19.44 | 2,260,400 | — | — |
| 2002-12-06 | $19.66 | $19.66 | 2,801,600 | — | — |
| 2002-12-05 | $19.25 | $19.25 | 1,569,800 | — | — |
| 2002-12-04 | $19.93 | $19.93 | 2,282,200 | — | — |
| 2002-12-03 | $18.68 | $18.68 | 2,137,000 | — | — |
| 2002-12-02 | $19.06 | $19.06 | 1,963,600 | — | — |
| 2002-11-29 | $19.46 | $19.45 | 455,800 | — | — |
| 2002-11-27 | $19.44 | $19.44 | 2,126,000 | — | — |
| 2002-11-26 | $19.02 | $19.02 | 2,106,000 | — | — |
| 2002-11-25 | $19.58 | $19.58 | 2,001,000 | — | — |
| 2002-11-22 | $19.96 | $19.96 | 1,612,000 | — | — |
| 2002-11-21 | $20.25 | $20.25 | 2,463,400 | — | — |
| 2002-11-20 | $20.45 | $20.45 | 1,951,200 | — | — |
| 2002-11-19 | $20.78 | $20.77 | 964,400 | — | — |
| 2002-11-18 | $20.93 | $20.93 | 1,255,400 | — | — |
| 2002-11-15 | $21.38 | $21.37 | 1,166,400 | — | — |
| 2002-11-14 | $21.62 | $21.61 | 888,800 | — | — |
| 2002-11-13 | $21.71 | $21.70 | 1,708,600 | — | — |
| 2002-11-12 | $20.83 | $20.83 | 1,405,400 | — | — |
| 2002-11-11 | $20.77 | $20.77 | 1,147,400 | — | — |
| 2002-11-08 | $21.21 | $21.20 | 1,186,800 | — | — |
| 2002-11-07 | $21.01 | $21.01 | 1,465,600 | — | — |
| 2002-11-06 | $20.80 | $20.80 | 2,009,400 | — | — |
| 2002-11-05 | $19.98 | $19.98 | 2,955,600 | — | — |
| 2002-11-04 | $19.66 | $19.65 | 4,377,200 | — | — |
| 2002-11-01 | $21.24 | $21.23 | 2,261,200 | — | — |
| 2002-10-31 | $20.06 | $20.06 | 5,396,200 | — | — |
| 2002-10-30 | $21.34 | $21.34 | 4,154,000 | — | — |
| 2002-10-29 | $22.06 | $22.06 | 1,987,800 | — | — |
| 2002-10-28 | $22.80 | $22.80 | 2,544,800 | — | — |
| 2002-10-25 | $23.10 | $23.10 | 1,326,000 | — | — |
| 2002-10-24 | $22.53 | $22.53 | 2,593,800 | — | — |
| 2002-10-23 | $22.31 | $22.30 | 3,126,800 | — | — |
| 2002-10-22 | $22.00 | $22.00 | 18,340,000 | — | — |
| 2002-10-21 | $26.20 | $26.19 | 1,957,200 | — | — |
| 2002-10-18 | $24.99 | $24.98 | 1,618,200 | — | — |
| 2002-10-17 | $25.49 | $25.49 | 1,724,200 | — | — |
| 2002-10-16 | $25.24 | $25.23 | 1,537,000 | — | — |
| 2002-10-15 | $24.90 | $24.90 | 2,828,000 | — | — |
| 2002-10-14 | $24.59 | $24.59 | 1,065,600 | — | — |
| 2002-10-11 | $24.05 | $24.05 | 2,482,600 | — | — |
| 2002-10-10 | $23.89 | $23.89 | 1,774,800 | — | — |
| 2002-10-09 | $23.13 | $23.13 | 1,146,000 | — | — |
| 2002-10-08 | $23.48 | $23.47 | 2,183,200 | — | — |
| 2002-10-07 | $22.92 | $22.92 | 2,045,600 | — | — |
| 2002-10-04 | $22.75 | $22.75 | 7,971,400 | — | — |
| 2002-10-03 | $24.17 | $24.17 | 2,218,200 | — | — |
| 2002-10-02 | $24.78 | $24.78 | 5,951,600 | — | — |
| 2002-10-01 | $25.52 | $25.52 | 22,605,000 | — | — |
| 2002-09-30 | $24.00 | $24.00 | 1,266,400 | — | — |
| 2002-09-27 | $23.37 | $23.37 | 1,540,000 | — | — |
| 2002-09-26 | $23.94 | $23.94 | 1,378,800 | — | — |
| 2002-09-25 | $23.10 | $23.10 | 1,271,200 | — | — |
| 2002-09-24 | $22.72 | $22.72 | 736,400 | — | — |
| 2002-09-23 | $22.53 | $22.52 | 834,000 | — | — |
| 2002-09-20 | $22.84 | $22.84 | 930,800 | — | — |
| 2002-09-19 | $22.42 | $22.42 | 750,000 | — | — |
| 2002-09-18 | $22.81 | $22.81 | 814,600 | — | — |
| 2002-09-17 | $22.32 | $22.32 | 1,051,000 | — | — |
| 2002-09-16 | $22.42 | $22.42 | 534,400 | — | — |
| 2002-09-13 | $22.50 | $22.50 | 686,400 | — | — |
| 2002-09-12 | $22.32 | $22.32 | 1,020,600 | — | — |
| 2002-09-11 | $23.08 | $23.09 | 1,084,200 | — | — |
| 2002-09-10 | $23.50 | $23.49 | 968,400 | — | — |
| 2002-09-09 | $23.24 | $23.24 | 1,259,800 | — | — |
| 2002-09-06 | $22.72 | $22.72 | 1,886,200 | — | — |
| 2002-09-05 | $22.50 | $22.51 | 805,600 | — | — |
| 2002-09-04 | $23.00 | $23.00 | 1,472,200 | — | — |
| 2002-09-03 | $22.13 | $22.12 | 1,001,400 | — | — |
| 2002-08-30 | $22.30 | $22.29 | 1,544,400 | — | — |
| 2002-08-29 | $22.52 | $22.52 | 1,608,000 | — | — |
| 2002-08-28 | $20.78 | $20.77 | 1,396,400 | — | — |
| 2002-08-27 | $20.98 | $20.98 | 2,643,800 | — | — |
| 2002-08-26 | $22.30 | $22.30 | 854,000 | — | — |
| 2002-08-23 | $22.30 | $22.29 | 493,200 | — | — |
| 2002-08-22 | $22.85 | $22.85 | 1,390,800 | — | — |
| 2002-08-21 | $22.99 | $22.99 | 1,615,600 | — | — |
| 2002-08-20 | $23.16 | $23.16 | 607,000 | — | — |
| 2002-08-19 | $23.30 | $23.30 | 1,330,600 | — | — |
| 2002-08-16 | $23.11 | $23.11 | 1,024,000 | — | — |
| 2002-08-15 | $23.50 | $23.50 | 1,553,000 | — | — |
| 2002-08-14 | $22.18 | $22.18 | 749,400 | — | — |
| 2002-08-13 | $21.67 | $21.67 | 1,026,600 | — | — |
| 2002-08-12 | $21.90 | $21.90 | 930,600 | — | — |
| 2002-08-09 | $22.05 | $22.04 | 1,161,800 | — | — |
| 2002-08-08 | $21.92 | $21.92 | 860,600 | — | — |
| 2002-08-07 | $21.31 | $21.30 | 1,460,200 | — | — |
| 2002-08-06 | $20.98 | $20.98 | 1,471,000 | — | — |
| 2002-08-05 | $20.68 | $20.68 | 1,765,600 | — | — |
| 2002-08-02 | $21.47 | $21.47 | 1,395,200 | — | — |
| 2002-08-01 | $22.38 | $22.37 | 1,447,600 | — | — |
| 2002-07-31 | $22.07 | $22.07 | 1,664,600 | — | — |
| 2002-07-30 | $22.12 | $22.12 | 1,474,400 | — | — |
| 2002-07-29 | $22.25 | $22.25 | 1,536,600 | — | — |
| 2002-07-26 | $21.17 | $21.17 | 1,660,600 | — | — |
| 2002-07-25 | $20.80 | $20.80 | 1,988,800 | — | — |
| 2002-07-24 | $19.89 | $19.89 | 2,703,000 | — | — |
| 2002-07-23 | $19.05 | $19.05 | 4,864,400 | — | — |
| 2002-07-22 | $16.63 | $16.62 | 1,185,600 | — | — |
| 2002-07-19 | $17.60 | $17.60 | 1,313,200 | — | — |
| 2002-07-18 | $18.32 | $18.32 | 1,557,200 | — | — |
| 2002-07-17 | $17.91 | $17.90 | 2,133,600 | — | — |
| 2002-07-16 | $17.90 | $17.89 | 2,023,000 | — | — |
| 2002-07-15 | $19.00 | $19.00 | 1,576,000 | — | — |
| 2002-07-12 | $19.43 | $19.44 | 1,302,200 | — | — |
| 2002-07-11 | $19.99 | $19.99 | 1,468,200 | — | — |
| 2002-07-10 | $20.34 | $20.34 | 671,800 | — | — |
| 2002-07-09 | $21.48 | $21.48 | 1,016,200 | — | — |
| 2002-07-08 | $21.12 | $21.12 | 1,246,600 | — | — |
| 2002-07-05 | $21.84 | $21.85 | 327,400 | — | — |
| 2002-07-03 | $21.09 | $21.09 | 1,838,200 | — | — |
| 2002-07-02 | $21.70 | $21.70 | 1,265,400 | — | — |
| 2002-07-01 | $22.67 | $22.67 | 1,248,000 | — | — |
| 2002-06-28 | $22.50 | $22.50 | 3,082,200 | — | — |
| 2002-06-27 | $23.00 | $23.00 | 1,390,800 | — | — |
| 2002-06-26 | $22.54 | $22.53 | 1,015,600 | — | — |
| 2002-06-25 | $23.00 | $23.00 | 2,736,400 | — | — |
| 2002-06-24 | $23.08 | $23.08 | 2,223,800 | — | — |
| 2002-06-21 | $22.55 | $22.55 | 1,147,200 | — | — |
| 2002-06-20 | $21.97 | $21.97 | 751,400 | — | — |
| 2002-06-19 | $21.76 | $21.76 | 743,400 | — | — |
| 2002-06-18 | $21.98 | $21.97 | 780,400 | — | — |
| 2002-06-17 | $22.17 | $22.17 | 493,200 | — | — |
| 2002-06-14 | $22.22 | $22.22 | 756,800 | — | — |
| 2002-06-13 | $21.48 | $21.48 | 659,000 | — | — |
| 2002-06-12 | $22.13 | $22.12 | 663,400 | — | — |
| 2002-06-11 | $22.64 | $22.64 | 744,400 | — | — |
| 2002-06-10 | $22.37 | $22.37 | 687,600 | — | — |
| 2002-06-07 | $22.36 | $22.36 | 451,400 | — | — |
| 2002-06-06 | $21.80 | $21.79 | 450,000 | — | — |
| 2002-06-05 | $21.75 | $21.75 | 612,400 | — | — |
| 2002-06-04 | $21.74 | $21.73 | 748,800 | — | — |
| 2002-06-03 | $22.06 | $22.06 | 1,283,600 | — | — |
| 2002-05-31 | $21.80 | $21.80 | 1,030,800 | — | — |
| 2002-05-30 | $21.50 | $21.50 | 645,000 | — | — |
| 2002-05-29 | $21.55 | $21.55 | 549,000 | — | — |
| 2002-05-28 | $21.75 | $21.75 | 1,623,400 | — | — |
| 2002-05-24 | $21.83 | $21.83 | 525,800 | — | — |
| 2002-05-23 | $21.82 | $21.82 | 1,293,000 | — | — |
| 2002-05-22 | $21.30 | $21.29 | 988,200 | — | — |
| 2002-05-21 | $21.25 | $21.25 | 764,600 | — | — |
| 2002-05-20 | $21.51 | $21.51 | 667,600 | — | — |
| 2002-05-17 | $22.07 | $22.06 | 567,400 | — | — |
| 2002-05-16 | $22.42 | $22.42 | 581,800 | — | — |
| 2002-05-15 | $22.50 | $22.50 | 941,200 | — | — |
| 2002-05-14 | $22.54 | $22.53 | 1,222,200 | — | — |
| 2002-05-13 | $21.92 | $21.91 | 1,025,200 | — | — |
| 2002-05-10 | $21.75 | $21.75 | 514,800 | — | — |
| 2002-05-09 | $22.10 | $22.10 | 573,000 | — | — |
| 2002-05-08 | $22.53 | $22.53 | 1,070,600 | — | — |
| 2002-05-07 | $22.36 | $22.36 | 743,400 | — | — |
| 2002-05-06 | $22.33 | $22.32 | 1,116,600 | — | — |
| 2002-05-03 | $22.07 | $22.07 | 1,712,800 | — | — |
| 2002-05-02 | $22.40 | $22.40 | 915,000 | — | — |
| 2002-05-01 | $22.00 | $22.00 | 1,195,200 | — | — |
| 2002-04-30 | $22.48 | $22.48 | 1,284,600 | — | — |
| 2002-04-29 | $21.76 | $21.76 | 461,600 | — | — |
| 2002-04-26 | $22.20 | $22.20 | 572,400 | — | — |
| 2002-04-25 | $22.26 | $22.26 | 1,113,600 | — | — |
| 2002-04-24 | $22.38 | $22.37 | 1,070,600 | — | — |
| 2002-04-23 | $22.31 | $22.30 | 3,906,400 | — | — |
| 2002-04-22 | $19.88 | $19.87 | 585,000 | — | — |
| 2002-04-19 | $20.38 | $20.37 | 2,033,000 | — | — |
| 2002-04-18 | $19.95 | $19.94 | 1,280,400 | — | — |
| 2002-04-17 | $20.24 | $20.24 | 411,600 | — | — |
| 2002-04-16 | $20.55 | $20.55 | 727,000 | — | — |
| 2002-04-15 | $20.49 | $20.49 | 725,000 | — | — |
| 2002-04-12 | $20.67 | $20.67 | 1,400,800 | — | — |
| 2002-04-11 | $20.13 | $20.12 | 1,469,800 | — | — |
| 2002-04-10 | $20.85 | $20.85 | 1,044,600 | — | — |
| 2002-04-09 | $20.70 | $20.70 | 587,400 | — | — |
| 2002-04-08 | $20.69 | $20.69 | 928,000 | — | — |
| 2002-04-05 | $20.20 | $20.20 | 1,087,000 | — | — |
| 2002-04-04 | $19.97 | $19.96 | 513,000 | — | — |
| 2002-04-03 | $19.56 | $19.55 | 1,124,800 | — | — |
| 2002-04-02 | $19.99 | $19.99 | 1,775,400 | — | — |
| 2002-04-01 | $19.75 | $19.75 | 489,400 | — | — |
| 2002-03-28 | $19.80 | $19.80 | 865,200 | — | — |
| 2002-03-27 | $19.98 | $19.97 | 1,370,800 | — | — |
| 2002-03-26 | $19.48 | $19.47 | 1,145,600 | — | — |
| 2002-03-25 | $19.04 | $19.04 | 821,800 | — | — |
| 2002-03-22 | $18.83 | $18.83 | 648,000 | — | — |
| 2002-03-21 | $19.30 | $19.29 | 718,000 | — | — |
| 2002-03-20 | $19.17 | $19.17 | 414,800 | — | — |
| 2002-03-19 | $19.33 | $19.33 | 865,800 | — | — |
| 2002-03-18 | $18.51 | $18.51 | 837,000 | — | — |
| 2002-03-15 | $18.58 | $18.58 | 991,800 | — | — |
| 2002-03-14 | $18.75 | $18.75 | 981,600 | — | — |
| 2002-03-13 | $18.25 | $18.24 | 509,600 | — | — |
| 2002-03-12 | $18.26 | $18.26 | 892,400 | — | — |
| 2002-03-11 | $18.48 | $18.47 | 909,200 | — | — |
| 2002-03-08 | $19.13 | $19.13 | 376,800 | — | — |
| 2002-03-07 | $18.66 | $18.66 | 501,600 | — | — |
| 2002-03-06 | $18.91 | $18.91 | 872,200 | — | — |
| 2002-03-05 | $18.81 | $18.80 | 1,045,800 | — | — |
| 2002-03-04 | $19.21 | $19.21 | 2,176,200 | — | — |
| 2002-03-01 | $18.76 | $18.77 | 600,000 | — | — |
| 2002-02-28 | $18.50 | $18.49 | 767,800 | — | — |
| 2002-02-27 | $18.87 | $18.87 | 887,000 | — | — |
| 2002-02-26 | $19.00 | $19.00 | 1,102,200 | — | — |
| 2002-02-25 | $18.53 | $18.52 | 716,800 | — | — |
| 2002-02-22 | $18.32 | $18.32 | 553,400 | — | — |
| 2002-02-21 | $17.55 | $17.55 | 631,800 | — | — |
| 2002-02-20 | $18.30 | $18.29 | 818,200 | — | — |
| 2002-02-19 | $17.19 | $17.19 | 853,000 | — | — |
| 2002-02-15 | $17.70 | $17.69 | 716,400 | — | — |
| 2002-02-14 | $18.16 | $18.16 | 680,000 | — | — |
| 2002-02-13 | $18.21 | $18.21 | 486,200 | — | — |
| 2002-02-12 | $18.50 | $18.50 | 653,800 | — | — |
| 2002-02-11 | $18.58 | $18.57 | 745,000 | — | — |
| 2002-02-08 | $18.00 | $18.00 | 471,000 | — | — |
| 2002-02-07 | $17.94 | $17.94 | 671,000 | — | — |
| 2002-02-06 | $18.40 | $18.40 | 1,162,200 | — | — |
| 2002-02-05 | $18.17 | $18.17 | 1,246,200 | — | — |
| 2002-02-04 | $17.80 | $17.80 | 1,610,400 | — | — |
| 2002-02-01 | $18.54 | $18.54 | 3,234,400 | — | — |
| 2002-01-31 | $16.50 | $16.50 | 1,118,800 | — | — |
| 2002-01-30 | $17.08 | $17.07 | 1,386,200 | — | — |
| 2002-01-29 | $16.13 | $16.13 | 623,600 | — | — |
| 2002-01-28 | $15.88 | $15.87 | 421,400 | — | — |
| 2002-01-25 | $15.73 | $15.72 | 563,200 | — | — |
| 2002-01-24 | $15.93 | $15.93 | 472,000 | — | — |
| 2002-01-23 | $15.53 | $15.52 | 1,506,600 | — | — |
| 2002-01-22 | $15.10 | $15.10 | 353,800 | — | — |
| 2002-01-18 | $15.24 | $15.23 | 728,600 | — | — |
| 2002-01-17 | $15.72 | $15.72 | 542,200 | — | — |
| 2002-01-16 | $15.83 | $15.82 | 486,800 | — | — |
| 2002-01-15 | $16.02 | $16.02 | 883,400 | — | — |
| 2002-01-14 | $16.09 | $16.09 | 1,577,000 | — | — |
| 2002-01-11 | $16.35 | $16.35 | 379,800 | — | — |
| 2002-01-10 | $17.04 | $17.03 | 405,200 | — | — |
| 2002-01-09 | $16.72 | $16.71 | 577,000 | — | — |
| 2002-01-08 | $17.15 | $17.15 | 727,800 | — | — |
| 2002-01-07 | $16.84 | $16.85 | 661,000 | — | — |
| 2002-01-04 | $17.43 | $17.43 | 397,200 | — | — |
| 2002-01-03 | $17.25 | $17.25 | 525,600 | — | — |
| 2002-01-02 | $17.20 | $17.20 | 1,143,400 | — | — |