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
- 1995-08-04 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 | $27.70 | $44.51 | 1,059,400 | — | — |
| 2002-12-30 | $27.37 | $43.98 | 642,600 | — | — |
| 2002-12-27 | $27.05 | $43.47 | 37,800 | — | — |
| 2002-12-26 | $28.07 | $43.89 | 73,900 | — | — |
| 2002-12-24 | $27.56 | $43.10 | 36,400 | — | — |
| 2002-12-23 | $27.25 | $42.61 | 82,000 | — | — |
| 2002-12-20 | $27.20 | $42.53 | 95,300 | — | — |
| 2002-12-19 | $27.15 | $42.45 | 45,900 | — | — |
| 2002-12-18 | $27.05 | $42.30 | 49,000 | — | — |
| 2002-12-17 | $27.18 | $42.50 | 58,800 | — | — |
| 2002-12-16 | $27.23 | $42.58 | 43,000 | — | — |
| 2002-12-13 | $27.17 | $42.49 | 62,200 | — | — |
| 2002-12-12 | $27.17 | $42.49 | 43,100 | — | — |
| 2002-12-11 | $27.19 | $42.52 | 68,200 | — | — |
| 2002-12-10 | $27.19 | $42.52 | 36,300 | — | — |
| 2002-12-09 | $27.11 | $42.39 | 53,000 | — | — |
| 2002-12-06 | $27.20 | $42.53 | 35,600 | — | — |
| 2002-12-05 | $27.11 | $42.39 | 36,200 | — | — |
| 2002-12-04 | $27.31 | $42.70 | 51,700 | — | — |
| 2002-12-03 | $27.25 | $42.61 | 57,800 | — | — |
| 2002-12-02 | $27.15 | $42.45 | 34,600 | — | — |
| 2002-11-29 | $27.18 | $42.50 | 13,500 | — | — |
| 2002-11-27 | $27.20 | $42.53 | 67,600 | — | — |
| 2002-11-26 | $26.91 | $42.08 | 38,700 | — | — |
| 2002-11-25 | $27.00 | $42.22 | 36,800 | — | — |
| 2002-11-22 | $27.00 | $42.22 | 98,300 | — | — |
| 2002-11-21 | $26.91 | $42.08 | 67,300 | — | — |
| 2002-11-20 | $26.90 | $42.06 | 55,400 | — | — |
| 2002-11-19 | $26.95 | $42.14 | 83,200 | — | — |
| 2002-11-18 | $26.97 | $42.17 | 45,000 | — | — |
| 2002-11-15 | $26.90 | $42.06 | 109,700 | — | — |
| 2002-11-14 | $27.00 | $42.22 | 52,100 | — | — |
| 2002-11-13 | $26.85 | $41.98 | 27,800 | — | — |
| 2002-11-12 | $26.70 | $41.75 | 29,000 | — | — |
| 2002-11-11 | $26.32 | $41.16 | 21,000 | — | — |
| 2002-11-08 | $26.64 | $41.66 | 103,900 | — | — |
| 2002-11-07 | $26.99 | $42.20 | 169,000 | — | — |
| 2002-11-06 | $27.20 | $42.53 | 39,700 | — | — |
| 2002-11-05 | $27.28 | $42.66 | 29,400 | — | — |
| 2002-11-04 | $27.30 | $42.69 | 36,100 | — | — |
| 2002-11-01 | $27.01 | $42.24 | 39,900 | — | — |
| 2002-10-31 | $26.81 | $41.92 | 29,800 | — | — |
| 2002-10-30 | $26.70 | $41.75 | 31,300 | — | — |
| 2002-10-29 | $26.15 | $40.89 | 79,800 | — | — |
| 2002-10-28 | $26.25 | $41.05 | 25,600 | — | — |
| 2002-10-25 | $26.29 | $41.11 | 36,000 | — | — |
| 2002-10-24 | $26.06 | $40.75 | 35,700 | — | — |
| 2002-10-23 | $25.70 | $40.19 | 41,600 | — | — |
| 2002-10-22 | $25.64 | $40.09 | 33,600 | — | — |
| 2002-10-21 | $26.08 | $40.78 | 33,300 | — | — |
| 2002-10-18 | $25.85 | $40.42 | 48,500 | — | — |
| 2002-10-17 | $25.90 | $40.50 | 60,200 | — | — |
| 2002-10-16 | $25.95 | $40.58 | 65,500 | — | — |
| 2002-10-15 | $26.05 | $40.73 | 53,100 | — | — |
| 2002-10-14 | $25.81 | $40.36 | 73,300 | — | — |
| 2002-10-11 | $26.05 | $40.73 | 69,100 | — | — |
| 2002-10-10 | $25.00 | $39.09 | 114,300 | — | — |
| 2002-10-09 | $23.70 | $37.06 | 114,800 | — | — |
| 2002-10-08 | $25.11 | $39.26 | 129,100 | — | — |
| 2002-10-07 | $25.27 | $39.51 | 122,500 | — | — |
| 2002-10-04 | $26.45 | $41.36 | 106,000 | — | — |
| 2002-10-03 | $27.80 | $43.47 | 52,600 | — | — |
| 2002-10-02 | $27.84 | $43.53 | 54,500 | — | — |
| 2002-10-01 | $27.49 | $42.99 | 27,300 | — | — |
| 2002-09-30 | $27.33 | $42.74 | 861,400 | — | — |
| 2002-09-27 | $27.43 | $42.89 | 27,800 | — | — |
| 2002-09-26 | $27.77 | $43.42 | 75,300 | — | — |
| 2002-09-25 | $28.02 | $42.63 | 58,300 | — | — |
| 2002-09-24 | $27.90 | $42.45 | 56,200 | — | — |
| 2002-09-23 | $28.31 | $43.08 | 56,300 | — | — |
| 2002-09-20 | $28.40 | $43.21 | 59,500 | — | — |
| 2002-09-19 | $28.57 | $43.47 | 40,300 | — | — |
| 2002-09-18 | $28.99 | $44.11 | 58,400 | — | — |
| 2002-09-17 | $28.66 | $43.61 | 97,000 | — | — |
| 2002-09-16 | $29.64 | $45.10 | 32,000 | — | — |
| 2002-09-13 | $29.56 | $44.98 | 63,200 | — | — |
| 2002-09-12 | $29.60 | $45.04 | 41,100 | — | — |
| 2002-09-11 | $29.64 | $45.10 | 16,100 | — | — |
| 2002-09-10 | $29.65 | $45.11 | 39,400 | — | — |
| 2002-09-09 | $29.65 | $45.11 | 60,300 | — | — |
| 2002-09-06 | $29.75 | $45.27 | 44,100 | — | — |
| 2002-09-05 | $29.35 | $44.66 | 27,100 | — | — |
| 2002-09-04 | $29.64 | $45.10 | 37,500 | — | — |
| 2002-09-03 | $29.21 | $44.44 | 44,300 | — | — |
| 2002-08-30 | $29.84 | $45.40 | 50,300 | — | — |
| 2002-08-29 | $29.90 | $45.49 | 65,500 | — | — |
| 2002-08-28 | $29.45 | $44.81 | 27,400 | — | — |
| 2002-08-27 | $29.50 | $44.89 | 52,200 | — | — |
| 2002-08-26 | $29.50 | $44.89 | 81,500 | — | — |
| 2002-08-23 | $29.45 | $44.81 | 85,000 | — | — |
| 2002-08-22 | $29.25 | $44.51 | 64,000 | — | — |
| 2002-08-21 | $28.87 | $43.93 | 30,800 | — | — |
| 2002-08-20 | $28.74 | $43.73 | 62,900 | — | — |
| 2002-08-19 | $28.68 | $43.64 | 59,300 | — | — |
| 2002-08-16 | $28.72 | $43.70 | 52,400 | — | — |
| 2002-08-15 | $28.66 | $43.61 | 58,400 | — | — |
| 2002-08-14 | $28.69 | $43.65 | 49,300 | — | — |
| 2002-08-13 | $28.25 | $42.98 | 96,200 | — | — |
| 2002-08-12 | $28.15 | $42.83 | 36,400 | — | — |
| 2002-08-09 | $27.82 | $42.33 | 52,000 | — | — |
| 2002-08-08 | $27.54 | $41.90 | 77,000 | — | — |
| 2002-08-07 | $27.00 | $41.08 | 58,200 | — | — |
| 2002-08-06 | $26.80 | $40.78 | 87,800 | — | — |
| 2002-08-05 | $26.69 | $40.61 | 77,000 | — | — |
| 2002-08-02 | $26.80 | $40.78 | 67,400 | — | — |
| 2002-08-01 | $27.49 | $41.83 | 29,900 | — | — |
| 2002-07-31 | $28.10 | $42.76 | 46,500 | — | — |
| 2002-07-30 | $27.70 | $42.15 | 93,200 | — | — |
| 2002-07-29 | $27.92 | $42.48 | 121,800 | — | — |
| 2002-07-26 | $27.05 | $41.16 | 61,700 | — | — |
| 2002-07-25 | $26.10 | $39.71 | 86,800 | — | — |
| 2002-07-24 | $25.25 | $38.42 | 155,900 | — | — |
| 2002-07-23 | $24.22 | $36.85 | 237,100 | — | — |
| 2002-07-22 | $25.06 | $38.13 | 134,600 | — | — |
| 2002-07-19 | $25.55 | $38.88 | 100,800 | — | — |
| 2002-07-18 | $25.85 | $39.33 | 50,900 | — | — |
| 2002-07-17 | $26.65 | $40.55 | 84,600 | — | — |
| 2002-07-16 | $26.81 | $40.79 | 77,800 | — | — |
| 2002-07-15 | $25.95 | $39.48 | 181,700 | — | — |
| 2002-07-12 | $27.00 | $41.08 | 119,800 | — | — |
| 2002-07-11 | $27.83 | $42.34 | 229,600 | — | — |
| 2002-07-10 | $29.33 | $44.63 | 59,300 | — | — |
| 2002-07-09 | $29.28 | $44.55 | 86,800 | — | — |
| 2002-07-08 | $28.95 | $44.05 | 54,000 | — | — |
| 2002-07-05 | $29.10 | $44.28 | 49,300 | — | — |
| 2002-07-03 | $28.70 | $43.67 | 123,500 | — | — |
| 2002-07-02 | $29.50 | $44.89 | 412,100 | — | — |
| 2002-07-01 | $31.00 | $47.17 | 230,900 | — | — |
| 2002-06-28 | $31.50 | $47.93 | 1,730,800 | — | — |
| 2002-06-27 | $30.91 | $47.03 | 125,400 | — | — |
| 2002-06-26 | $30.60 | $46.56 | 131,700 | — | — |
| 2002-06-25 | $30.68 | $45.53 | 142,800 | — | — |
| 2002-06-24 | $30.14 | $44.73 | 155,900 | — | — |
| 2002-06-21 | $29.57 | $43.88 | 661,900 | — | — |
| 2002-06-20 | $29.32 | $43.51 | 106,100 | — | — |
| 2002-06-19 | $29.00 | $43.04 | 172,000 | — | — |
| 2002-06-18 | $29.40 | $43.63 | 114,200 | — | — |
| 2002-06-17 | $29.35 | $43.56 | 141,900 | — | — |
| 2002-06-14 | $29.36 | $43.57 | 131,600 | — | — |
| 2002-06-13 | $29.24 | $43.40 | 105,900 | — | — |
| 2002-06-12 | $29.35 | $43.56 | 115,700 | — | — |
| 2002-06-11 | $29.24 | $43.40 | 86,200 | — | — |
| 2002-06-10 | $29.21 | $43.35 | 65,900 | — | — |
| 2002-06-07 | $29.39 | $43.62 | 68,900 | — | — |
| 2002-06-06 | $29.23 | $43.38 | 100,200 | — | — |
| 2002-06-05 | $29.20 | $43.34 | 102,700 | — | — |
| 2002-06-04 | $29.20 | $43.34 | 91,600 | — | — |
| 2002-06-03 | $29.28 | $43.45 | 85,300 | — | — |
| 2002-05-31 | $29.50 | $43.78 | 93,400 | — | — |
| 2002-05-30 | $29.27 | $43.44 | 78,600 | — | — |
| 2002-05-29 | $29.27 | $43.44 | 61,500 | — | — |
| 2002-05-28 | $29.03 | $43.08 | 64,800 | — | — |
| 2002-05-24 | $29.15 | $43.26 | 43,900 | — | — |
| 2002-05-23 | $29.24 | $43.40 | 80,700 | — | — |
| 2002-05-22 | $29.14 | $43.25 | 75,800 | — | — |
| 2002-05-21 | $29.00 | $43.04 | 62,400 | — | — |
| 2002-05-20 | $29.00 | $43.04 | 73,900 | — | — |
| 2002-05-17 | $29.39 | $43.62 | 82,700 | — | — |
| 2002-05-16 | $29.46 | $43.72 | 70,500 | — | — |
| 2002-05-15 | $29.16 | $43.28 | 88,100 | — | — |
| 2002-05-14 | $28.81 | $42.76 | 117,400 | — | — |
| 2002-05-13 | $28.80 | $42.74 | 65,000 | — | — |
| 2002-05-10 | $28.82 | $42.77 | 65,400 | — | — |
| 2002-05-09 | $28.80 | $42.74 | 54,700 | — | — |
| 2002-05-08 | $28.69 | $42.58 | 67,300 | — | — |
| 2002-05-07 | $29.04 | $43.10 | 106,200 | — | — |
| 2002-05-06 | $29.22 | $43.37 | 112,600 | — | — |
| 2002-05-03 | $29.10 | $43.19 | 50,600 | — | — |
| 2002-05-02 | $29.20 | $43.34 | 130,400 | — | — |
| 2002-05-01 | $28.85 | $42.82 | 60,700 | — | — |
| 2002-04-30 | $28.85 | $42.82 | 78,800 | — | — |
| 2002-04-29 | $28.28 | $41.97 | 86,500 | — | — |
| 2002-04-26 | $27.65 | $41.04 | 47,400 | — | — |
| 2002-04-25 | $27.11 | $40.23 | 94,800 | — | — |
| 2002-04-24 | $27.02 | $40.10 | 122,600 | — | — |
| 2002-04-23 | $27.01 | $40.09 | 61,500 | — | — |
| 2002-04-22 | $27.00 | $40.07 | 87,500 | — | — |
| 2002-04-19 | $27.31 | $40.53 | 39,500 | — | — |
| 2002-04-18 | $27.69 | $41.09 | 67,800 | — | — |
| 2002-04-17 | $27.07 | $40.17 | 51,500 | — | — |
| 2002-04-16 | $27.78 | $41.23 | 80,800 | — | — |
| 2002-04-15 | $27.95 | $41.48 | 60,500 | — | — |
| 2002-04-12 | $27.93 | $41.45 | 61,300 | — | — |
| 2002-04-11 | $28.19 | $41.84 | 56,500 | — | — |
| 2002-04-10 | $28.05 | $41.63 | 71,100 | — | — |
| 2002-04-09 | $27.59 | $40.95 | 68,900 | — | — |
| 2002-04-08 | $27.35 | $40.59 | 39,800 | — | — |
| 2002-04-05 | $27.32 | $40.55 | 45,200 | — | — |
| 2002-04-04 | $27.34 | $40.58 | 27,300 | — | — |
| 2002-04-03 | $27.05 | $40.15 | 44,300 | — | — |
| 2002-04-02 | $27.21 | $40.38 | 45,800 | — | — |
| 2002-04-01 | $27.19 | $40.35 | 47,500 | — | — |
| 2002-03-28 | $27.23 | $40.41 | 37,700 | — | — |
| 2002-03-27 | $27.15 | $40.29 | 56,300 | — | — |
| 2002-03-26 | $27.20 | $40.37 | 49,500 | — | — |
| 2002-03-25 | $27.49 | $39.88 | 68,000 | — | — |
| 2002-03-22 | $27.01 | $39.18 | 47,200 | — | — |
| 2002-03-21 | $26.90 | $39.02 | 28,300 | — | — |
| 2002-03-20 | $26.70 | $38.73 | 37,800 | — | — |
| 2002-03-19 | $26.94 | $39.08 | 35,000 | — | — |
| 2002-03-18 | $26.84 | $38.93 | 37,200 | — | — |
| 2002-03-15 | $26.72 | $38.76 | 46,000 | — | — |
| 2002-03-14 | $26.70 | $38.73 | 52,800 | — | — |
| 2002-03-13 | $26.42 | $38.33 | 61,800 | — | — |
| 2002-03-12 | $26.53 | $38.49 | 32,400 | — | — |
| 2002-03-11 | $26.05 | $37.79 | 123,600 | — | — |
| 2002-03-08 | $26.44 | $38.35 | 42,800 | — | — |
| 2002-03-07 | $26.30 | $38.15 | 96,100 | — | — |
| 2002-03-06 | $26.85 | $38.95 | 75,900 | — | — |
| 2002-03-05 | $26.71 | $38.75 | 69,100 | — | — |
| 2002-03-04 | $26.25 | $38.08 | 50,600 | — | — |
| 2002-03-01 | $26.50 | $38.44 | 67,900 | — | — |
| 2002-02-28 | $25.92 | $37.60 | 25,800 | — | — |
| 2002-02-27 | $25.96 | $37.66 | 36,800 | — | — |
| 2002-02-26 | $25.80 | $37.43 | 29,200 | — | — |
| 2002-02-25 | $25.74 | $37.34 | 43,900 | — | — |
| 2002-02-22 | $25.49 | $36.98 | 43,400 | — | — |
| 2002-02-21 | $24.70 | $35.83 | 41,700 | — | — |
| 2002-02-20 | $24.85 | $36.05 | 36,900 | — | — |
| 2002-02-19 | $24.70 | $35.83 | 32,000 | — | — |
| 2002-02-15 | $24.60 | $35.69 | 112,600 | — | — |
| 2002-02-14 | $24.90 | $36.12 | 47,300 | — | — |
| 2002-02-13 | $24.99 | $36.25 | 65,800 | — | — |
| 2002-02-12 | $24.92 | $36.15 | 66,100 | — | — |
| 2002-02-11 | $24.71 | $35.85 | 44,600 | — | — |
| 2002-02-08 | $24.84 | $36.03 | 30,400 | — | — |
| 2002-02-07 | $24.66 | $35.77 | 163,600 | — | — |
| 2002-02-06 | $24.65 | $35.76 | 48,900 | — | — |
| 2002-02-05 | $25.04 | $36.32 | 56,800 | — | — |
| 2002-02-04 | $25.35 | $36.77 | 55,500 | — | — |
| 2002-02-01 | $25.11 | $36.43 | 16,300 | — | — |
| 2002-01-31 | $25.20 | $36.56 | 89,000 | — | — |
| 2002-01-30 | $24.96 | $36.21 | 23,800 | — | — |
| 2002-01-29 | $25.02 | $36.29 | 27,700 | — | — |
| 2002-01-28 | $24.80 | $35.98 | 57,100 | — | — |
| 2002-01-25 | $24.32 | $35.28 | 18,000 | — | — |
| 2002-01-24 | $24.40 | $35.40 | 17,600 | — | — |
| 2002-01-23 | $24.40 | $35.40 | 20,200 | — | — |
| 2002-01-22 | $24.20 | $35.11 | 23,400 | — | — |
| 2002-01-18 | $24.21 | $35.12 | 30,200 | — | — |
| 2002-01-17 | $24.35 | $35.32 | 62,500 | — | — |
| 2002-01-16 | $24.10 | $34.96 | 49,500 | — | — |
| 2002-01-15 | $24.08 | $34.93 | 83,800 | — | — |
| 2002-01-14 | $23.95 | $34.74 | 31,300 | — | — |
| 2002-01-11 | $23.76 | $34.47 | 21,700 | — | — |
| 2002-01-10 | $23.91 | $34.68 | 18,800 | — | — |
| 2002-01-09 | $23.95 | $34.74 | 45,400 | — | — |
| 2002-01-08 | $23.99 | $34.80 | 82,600 | — | — |
| 2002-01-07 | $24.05 | $34.89 | 34,800 | — | — |
| 2002-01-04 | $23.99 | $34.80 | 20,200 | — | — |
| 2002-01-03 | $24.25 | $35.18 | 66,400 | — | — |
| 2002-01-02 | $24.15 | $35.03 | 60,500 | — | — |