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
- 1995-09-18 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 | $19.50 | $19.77 | 640,400 | — | — |
| 2002-12-30 | $19.20 | $19.47 | 866,300 | — | — |
| 2002-12-27 | $19.60 | $19.88 | 788,900 | — | — |
| 2002-12-26 | $19.98 | $20.26 | 371,900 | — | — |
| 2002-12-24 | $20.20 | $20.48 | 323,400 | — | — |
| 2002-12-23 | $20.25 | $20.54 | 1,912,400 | — | — |
| 2002-12-20 | $20.59 | $20.88 | 1,162,700 | — | — |
| 2002-12-19 | $20.38 | $20.67 | 1,898,900 | — | — |
| 2002-12-18 | $21.38 | $21.68 | 2,121,100 | — | — |
| 2002-12-17 | $21.50 | $21.80 | 1,865,700 | — | — |
| 2002-12-16 | $21.25 | $21.55 | 1,493,700 | — | — |
| 2002-12-13 | $20.04 | $20.32 | 1,117,400 | — | — |
| 2002-12-12 | $20.30 | $20.59 | 1,017,400 | — | — |
| 2002-12-11 | $20.17 | $20.45 | 1,107,600 | — | — |
| 2002-12-10 | $19.97 | $20.25 | 802,300 | — | — |
| 2002-12-09 | $19.65 | $19.93 | 863,200 | — | — |
| 2002-12-06 | $20.91 | $21.20 | 1,016,900 | — | — |
| 2002-12-05 | $20.96 | $21.26 | 796,600 | — | — |
| 2002-12-04 | $21.46 | $21.76 | 978,000 | — | — |
| 2002-12-03 | $21.85 | $22.16 | 1,052,200 | — | — |
| 2002-12-02 | $22.47 | $22.79 | 1,973,400 | — | — |
| 2002-11-29 | $22.25 | $22.56 | 595,600 | — | — |
| 2002-11-27 | $22.65 | $22.97 | 1,122,900 | — | — |
| 2002-11-26 | $21.32 | $21.62 | 1,960,000 | — | — |
| 2002-11-25 | $22.51 | $22.83 | 1,656,000 | — | — |
| 2002-11-22 | $22.00 | $22.31 | 859,000 | — | — |
| 2002-11-21 | $22.54 | $22.86 | 1,457,400 | — | — |
| 2002-11-20 | $21.21 | $21.51 | 970,000 | — | — |
| 2002-11-19 | $20.77 | $21.06 | 1,259,800 | — | — |
| 2002-11-18 | $21.10 | $21.40 | 837,000 | — | — |
| 2002-11-15 | $21.29 | $21.59 | 1,810,000 | — | — |
| 2002-11-14 | $21.02 | $21.32 | 1,375,200 | — | — |
| 2002-11-13 | $19.47 | $19.74 | 678,200 | — | — |
| 2002-11-12 | $19.70 | $19.98 | 1,656,000 | — | — |
| 2002-11-11 | $18.73 | $18.99 | 960,900 | — | — |
| 2002-11-08 | $19.02 | $19.29 | 1,451,300 | — | — |
| 2002-11-07 | $19.60 | $19.88 | 1,722,000 | — | — |
| 2002-11-06 | $20.49 | $20.78 | 2,612,700 | — | — |
| 2002-11-05 | $20.61 | $20.90 | 2,098,300 | — | — |
| 2002-11-04 | $21.06 | $21.36 | 3,746,700 | — | — |
| 2002-11-01 | $21.33 | $21.63 | 2,384,200 | — | — |
| 2002-10-31 | $19.14 | $19.41 | 1,133,500 | — | — |
| 2002-10-30 | $19.34 | $19.61 | 1,014,500 | — | — |
| 2002-10-29 | $18.55 | $18.81 | 1,317,600 | — | — |
| 2002-10-28 | $18.75 | $19.01 | 977,900 | — | — |
| 2002-10-25 | $19.30 | $19.57 | 1,045,200 | — | — |
| 2002-10-24 | $17.90 | $18.15 | 1,986,400 | — | — |
| 2002-10-23 | $17.79 | $18.04 | 2,872,400 | — | — |
| 2002-10-22 | $17.61 | $17.86 | 2,755,900 | — | — |
| 2002-10-21 | $19.10 | $19.37 | 2,059,500 | — | — |
| 2002-10-18 | $18.15 | $18.41 | 4,242,000 | — | — |
| 2002-10-17 | $16.85 | $17.09 | 5,645,500 | — | — |
| 2002-10-16 | $13.40 | $13.59 | 1,207,000 | — | — |
| 2002-10-15 | $14.51 | $14.71 | 1,619,500 | — | — |
| 2002-10-14 | $13.65 | $13.84 | 926,900 | — | — |
| 2002-10-11 | $13.69 | $13.88 | 1,282,300 | — | — |
| 2002-10-10 | $12.56 | $12.74 | 1,646,000 | — | — |
| 2002-10-09 | $11.65 | $11.81 | 2,488,200 | — | — |
| 2002-10-08 | $10.78 | $10.93 | 1,830,600 | — | — |
| 2002-10-07 | $10.05 | $10.19 | 2,166,700 | — | — |
| 2002-10-04 | $10.28 | $10.42 | 2,583,000 | — | — |
| 2002-10-03 | $10.73 | $10.88 | 1,441,300 | — | — |
| 2002-10-02 | $10.72 | $10.87 | 2,581,100 | — | — |
| 2002-10-01 | $11.30 | $11.46 | 1,893,900 | — | — |
| 2002-09-30 | $11.25 | $11.41 | 1,755,000 | — | — |
| 2002-09-27 | $11.51 | $11.67 | 2,364,400 | — | — |
| 2002-09-26 | $12.17 | $12.34 | 939,800 | — | — |
| 2002-09-25 | $12.61 | $12.79 | 1,857,100 | — | — |
| 2002-09-24 | $12.95 | $13.13 | 1,908,100 | — | — |
| 2002-09-23 | $12.70 | $12.88 | 1,357,600 | — | — |
| 2002-09-20 | $13.40 | $13.59 | 1,823,300 | — | — |
| 2002-09-19 | $12.88 | $13.06 | 2,134,500 | — | — |
| 2002-09-18 | $14.18 | $14.38 | 1,595,500 | — | — |
| 2002-09-17 | $14.15 | $14.35 | 1,330,500 | — | — |
| 2002-09-16 | $14.02 | $14.22 | 1,788,500 | — | — |
| 2002-09-13 | $15.28 | $15.50 | 1,305,300 | — | — |
| 2002-09-12 | $16.00 | $16.23 | 871,100 | — | — |
| 2002-09-11 | $16.85 | $17.09 | 1,124,200 | — | — |
| 2002-09-10 | $16.33 | $16.56 | 1,342,600 | — | — |
| 2002-09-09 | $16.70 | $16.94 | 1,321,600 | — | — |
| 2002-09-06 | $16.66 | $16.89 | 1,348,100 | — | — |
| 2002-09-05 | $16.84 | $17.08 | 875,000 | — | — |
| 2002-09-04 | $18.10 | $18.36 | 827,300 | — | — |
| 2002-09-03 | $17.70 | $17.95 | 935,300 | — | — |
| 2002-08-30 | $19.25 | $19.52 | 523,400 | — | — |
| 2002-08-29 | $19.76 | $20.04 | 967,800 | — | — |
| 2002-08-28 | $19.01 | $19.28 | 582,500 | — | — |
| 2002-08-27 | $20.00 | $20.28 | 1,623,700 | — | — |
| 2002-08-26 | $20.04 | $20.32 | 1,025,800 | — | — |
| 2002-08-23 | $19.92 | $20.20 | 662,600 | — | — |
| 2002-08-22 | $21.44 | $21.74 | 1,169,300 | — | — |
| 2002-08-21 | $20.96 | $21.26 | 915,000 | — | — |
| 2002-08-20 | $19.84 | $20.12 | 549,800 | — | — |
| 2002-08-19 | $20.18 | $20.46 | 887,700 | — | — |
| 2002-08-16 | $19.00 | $19.27 | 903,400 | — | — |
| 2002-08-15 | $18.66 | $18.92 | 1,127,600 | — | — |
| 2002-08-14 | $18.90 | $19.17 | 963,300 | — | — |
| 2002-08-13 | $18.33 | $18.59 | 731,600 | — | — |
| 2002-08-12 | $18.70 | $18.96 | 369,500 | — | — |
| 2002-08-09 | $18.55 | $18.81 | 413,600 | — | — |
| 2002-08-08 | $18.25 | $18.51 | 792,200 | — | — |
| 2002-08-07 | $17.50 | $17.75 | 946,400 | — | — |
| 2002-08-06 | $17.45 | $17.70 | 1,317,100 | — | — |
| 2002-08-05 | $16.33 | $16.56 | 670,100 | — | — |
| 2002-08-02 | $17.70 | $17.95 | 960,200 | — | — |
| 2002-08-01 | $18.20 | $18.46 | 792,000 | — | — |
| 2002-07-31 | $18.70 | $18.96 | 1,051,400 | — | — |
| 2002-07-30 | $19.50 | $19.77 | 883,500 | — | — |
| 2002-07-29 | $19.10 | $19.37 | 1,748,100 | — | — |
| 2002-07-26 | $17.95 | $18.20 | 568,800 | — | — |
| 2002-07-25 | $18.13 | $18.39 | 797,200 | — | — |
| 2002-07-24 | $19.26 | $19.53 | 976,500 | — | — |
| 2002-07-23 | $17.80 | $18.05 | 520,400 | — | — |
| 2002-07-22 | $18.40 | $18.66 | 462,100 | — | — |
| 2002-07-19 | $18.76 | $19.02 | 615,300 | — | — |
| 2002-07-18 | $19.21 | $19.48 | 882,500 | — | — |
| 2002-07-17 | $19.86 | $20.14 | 1,276,500 | — | — |
| 2002-07-16 | $19.50 | $19.77 | 1,585,700 | — | — |
| 2002-07-15 | $19.01 | $19.28 | 1,098,000 | — | — |
| 2002-07-12 | $18.98 | $19.25 | 2,435,400 | — | — |
| 2002-07-11 | $21.83 | $22.14 | 6,667,400 | — | — |
| 2002-07-10 | $21.35 | $21.65 | 900,300 | — | — |
| 2002-07-09 | $21.77 | $22.08 | 928,400 | — | — |
| 2002-07-08 | $22.94 | $23.26 | 590,600 | — | — |
| 2002-07-05 | $23.51 | $23.84 | 1,938,800 | — | — |
| 2002-07-03 | $22.85 | $23.17 | 1,855,400 | — | — |
| 2002-07-02 | $22.23 | $22.54 | 744,400 | — | — |
| 2002-07-01 | $23.13 | $23.46 | 1,038,800 | — | — |
| 2002-06-28 | $24.29 | $24.63 | 1,242,500 | — | — |
| 2002-06-27 | $23.85 | $24.19 | 938,100 | — | — |
| 2002-06-26 | $22.92 | $23.24 | 1,456,200 | — | — |
| 2002-06-25 | $22.68 | $23.00 | 1,269,400 | — | — |
| 2002-06-24 | $22.79 | $23.11 | 1,770,500 | — | — |
| 2002-06-21 | $22.86 | $23.18 | 1,687,300 | — | — |
| 2002-06-20 | $23.76 | $24.10 | 1,521,400 | — | — |
| 2002-06-19 | $24.40 | $24.74 | 992,700 | — | — |
| 2002-06-18 | $24.90 | $25.25 | 667,100 | — | — |
| 2002-06-17 | $24.92 | $25.27 | 1,207,400 | — | — |
| 2002-06-14 | $24.24 | $24.58 | 1,996,700 | — | — |
| 2002-06-13 | $25.23 | $25.59 | 692,900 | — | — |
| 2002-06-12 | $25.51 | $25.87 | 1,739,400 | — | — |
| 2002-06-11 | $25.80 | $26.16 | 1,471,300 | — | — |
| 2002-06-10 | $26.30 | $26.67 | 891,700 | — | — |
| 2002-06-07 | $26.33 | $26.70 | 1,545,000 | — | — |
| 2002-06-06 | $26.40 | $26.77 | 1,207,000 | — | — |
| 2002-06-05 | $26.65 | $27.03 | 2,271,700 | — | — |
| 2002-06-04 | $26.27 | $26.64 | 1,293,900 | — | — |
| 2002-06-03 | $25.00 | $25.35 | 1,023,500 | — | — |
| 2002-05-31 | $25.80 | $26.16 | 892,700 | — | — |
| 2002-05-30 | $26.50 | $26.87 | 1,223,400 | — | — |
| 2002-05-29 | $26.10 | $26.47 | 1,765,100 | — | — |
| 2002-05-28 | $26.99 | $27.37 | 969,100 | — | — |
| 2002-05-24 | $26.55 | $26.92 | 1,364,900 | — | — |
| 2002-05-23 | $27.07 | $27.45 | 3,019,100 | — | — |
| 2002-05-22 | $26.06 | $26.43 | 5,603,000 | — | — |
| 2002-05-21 | $27.89 | $28.28 | 2,324,900 | — | — |
| 2002-05-20 | $29.75 | $30.17 | 716,700 | — | — |
| 2002-05-17 | $30.21 | $30.64 | 1,254,300 | — | — |
| 2002-05-16 | $30.78 | $31.21 | 435,000 | — | — |
| 2002-05-15 | $30.78 | $31.21 | 1,105,300 | — | — |
| 2002-05-14 | $30.85 | $31.29 | 1,525,300 | — | — |
| 2002-05-13 | $30.19 | $30.62 | 1,358,600 | — | — |
| 2002-05-10 | $28.82 | $29.23 | 723,600 | — | — |
| 2002-05-09 | $29.95 | $30.37 | 934,200 | — | — |
| 2002-05-08 | $31.59 | $32.04 | 1,312,900 | — | — |
| 2002-05-07 | $28.75 | $29.16 | 3,247,800 | — | — |
| 2002-05-06 | $29.85 | $30.27 | 1,749,800 | — | — |
| 2002-05-03 | $29.85 | $30.27 | 2,340,300 | — | — |
| 2002-05-02 | $30.25 | $30.68 | 2,248,700 | — | — |
| 2002-05-01 | $32.35 | $32.81 | 1,230,000 | — | — |
| 2002-04-30 | $32.60 | $32.93 | 762,100 | — | — |
| 2002-04-29 | $32.00 | $32.32 | 767,700 | — | — |
| 2002-04-26 | $31.88 | $32.20 | 1,145,900 | — | — |
| 2002-04-25 | $33.34 | $33.68 | 839,300 | — | — |
| 2002-04-24 | $33.35 | $33.69 | 1,446,900 | — | — |
| 2002-04-23 | $33.45 | $33.79 | 1,788,800 | — | — |
| 2002-04-22 | $34.08 | $34.42 | 1,964,900 | — | — |
| 2002-04-19 | $35.31 | $35.67 | 1,941,700 | — | — |
| 2002-04-18 | $34.83 | $35.18 | 1,251,800 | — | — |
| 2002-04-17 | $34.25 | $34.60 | 2,495,200 | — | — |
| 2002-04-16 | $35.41 | $35.77 | 710,700 | — | — |
| 2002-04-15 | $33.37 | $33.71 | 1,015,100 | — | — |
| 2002-04-12 | $32.84 | $33.17 | 1,067,200 | — | — |
| 2002-04-11 | $32.56 | $32.89 | 1,475,400 | — | — |
| 2002-04-10 | $33.90 | $34.24 | 2,224,700 | — | — |
| 2002-04-09 | $33.28 | $33.62 | 594,300 | — | — |
| 2002-04-08 | $34.45 | $34.80 | 1,208,200 | — | — |
| 2002-04-05 | $35.30 | $35.66 | 567,900 | — | — |
| 2002-04-04 | $35.16 | $35.52 | 1,790,800 | — | — |
| 2002-04-03 | $35.01 | $35.36 | 903,400 | — | — |
| 2002-04-02 | $35.65 | $36.01 | 2,723,000 | — | — |
| 2002-04-01 | $38.30 | $38.69 | 274,100 | — | — |
| 2002-03-28 | $37.20 | $37.58 | 775,600 | — | — |
| 2002-03-27 | $37.93 | $38.31 | 910,900 | — | — |
| 2002-03-26 | $37.54 | $37.92 | 768,300 | — | — |
| 2002-03-25 | $36.81 | $37.18 | 694,900 | — | — |
| 2002-03-22 | $37.10 | $37.48 | 445,400 | — | — |
| 2002-03-21 | $37.54 | $37.92 | 838,500 | — | — |
| 2002-03-20 | $37.40 | $37.78 | 1,255,300 | — | — |
| 2002-03-19 | $38.76 | $39.15 | 778,900 | — | — |
| 2002-03-18 | $38.84 | $39.23 | 1,374,100 | — | — |
| 2002-03-15 | $37.79 | $38.17 | 1,508,800 | — | — |
| 2002-03-14 | $36.55 | $36.92 | 554,300 | — | — |
| 2002-03-13 | $36.00 | $36.36 | 588,900 | — | — |
| 2002-03-12 | $36.19 | $36.56 | 700,900 | — | — |
| 2002-03-11 | $36.80 | $37.17 | 899,700 | — | — |
| 2002-03-08 | $36.30 | $36.67 | 1,244,000 | — | — |
| 2002-03-07 | $36.58 | $36.95 | 687,900 | — | — |
| 2002-03-06 | $36.69 | $37.06 | 451,500 | — | — |
| 2002-03-05 | $35.55 | $35.91 | 1,178,700 | — | — |
| 2002-03-04 | $36.06 | $36.42 | 1,619,400 | — | — |
| 2002-03-01 | $35.32 | $35.68 | 1,116,500 | — | — |
| 2002-02-28 | $34.17 | $34.52 | 979,000 | — | — |
| 2002-02-27 | $33.51 | $33.85 | 794,500 | — | — |
| 2002-02-26 | $33.44 | $33.78 | 615,200 | — | — |
| 2002-02-25 | $34.40 | $34.75 | 730,400 | — | — |
| 2002-02-22 | $33.13 | $33.47 | 1,017,100 | — | — |
| 2002-02-21 | $32.84 | $33.17 | 612,800 | — | — |
| 2002-02-20 | $33.75 | $34.09 | 584,600 | — | — |
| 2002-02-19 | $32.57 | $32.90 | 475,300 | — | — |
| 2002-02-15 | $34.11 | $34.46 | 536,600 | — | — |
| 2002-02-14 | $34.76 | $35.11 | 883,000 | — | — |
| 2002-02-13 | $34.85 | $35.20 | 469,100 | — | — |
| 2002-02-12 | $34.26 | $34.61 | 815,400 | — | — |
| 2002-02-11 | $34.36 | $34.71 | 636,300 | — | — |
| 2002-02-08 | $32.72 | $33.05 | 1,033,000 | — | — |
| 2002-02-07 | $33.51 | $33.85 | 1,047,000 | — | — |
| 2002-02-06 | $33.41 | $33.75 | 1,016,600 | — | — |
| 2002-02-05 | $34.07 | $34.41 | 890,900 | — | — |
| 2002-02-04 | $34.39 | $34.74 | 828,700 | — | — |
| 2002-02-01 | $34.77 | $35.12 | 577,600 | — | — |
| 2002-01-31 | $35.06 | $35.41 | 925,400 | — | — |
| 2002-01-30 | $34.68 | $35.03 | 1,519,000 | — | — |
| 2002-01-29 | $35.25 | $35.61 | 590,500 | — | — |
| 2002-01-28 | $36.15 | $36.52 | 814,300 | — | — |
| 2002-01-25 | $36.60 | $36.97 | 1,736,800 | — | — |
| 2002-01-24 | $36.59 | $36.96 | 2,314,100 | — | — |
| 2002-01-23 | $36.80 | $37.17 | 2,235,200 | — | — |
| 2002-01-22 | $34.31 | $34.66 | 841,500 | — | — |
| 2002-01-18 | $35.39 | $35.75 | 1,244,300 | — | — |
| 2002-01-17 | $36.30 | $36.67 | 1,095,500 | — | — |
| 2002-01-16 | $35.10 | $35.46 | 1,413,800 | — | — |
| 2002-01-15 | $36.20 | $36.57 | 909,200 | — | — |
| 2002-01-14 | $36.14 | $36.51 | 902,000 | — | — |
| 2002-01-11 | $36.98 | $37.35 | 2,667,400 | — | — |
| 2002-01-10 | $36.74 | $37.11 | 2,416,300 | — | — |
| 2002-01-09 | $36.44 | $36.81 | 5,545,100 | — | — |
| 2002-01-08 | $33.22 | $33.56 | 861,300 | — | — |
| 2002-01-07 | $34.09 | $34.44 | 1,585,800 | — | — |
| 2002-01-04 | $35.15 | $35.51 | 1,499,500 | — | — |
| 2002-01-03 | $33.77 | $34.11 | 779,900 | — | — |
| 2002-01-02 | $32.41 | $32.74 | 601,900 | — | — |