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
- 1992-06-01 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 | $24.25 | $24.25 | 264,400 | — | — |
| 2002-12-30 | $23.70 | $23.70 | 237,500 | — | — |
| 2002-12-27 | $23.67 | $23.67 | 124,600 | — | — |
| 2002-12-26 | $23.90 | $23.90 | 157,500 | — | — |
| 2002-12-24 | $24.10 | $24.10 | 63,600 | — | — |
| 2002-12-23 | $24.42 | $24.42 | 234,200 | — | — |
| 2002-12-20 | $23.88 | $23.88 | 416,000 | — | — |
| 2002-12-19 | $23.55 | $23.55 | 331,000 | — | — |
| 2002-12-18 | $23.82 | $23.82 | 176,800 | — | — |
| 2002-12-17 | $23.94 | $23.94 | 293,200 | — | — |
| 2002-12-16 | $24.15 | $24.15 | 405,100 | — | — |
| 2002-12-13 | $23.77 | $23.77 | 265,400 | — | — |
| 2002-12-12 | $24.45 | $24.45 | 374,400 | — | — |
| 2002-12-11 | $24.51 | $24.51 | 529,600 | — | — |
| 2002-12-10 | $23.82 | $23.82 | 313,800 | — | — |
| 2002-12-09 | $23.49 | $23.49 | 349,500 | — | — |
| 2002-12-06 | $24.11 | $24.11 | 492,800 | — | — |
| 2002-12-05 | $23.70 | $23.70 | 616,900 | — | — |
| 2002-12-04 | $22.37 | $22.37 | 435,100 | — | — |
| 2002-12-03 | $21.87 | $21.87 | 381,500 | — | — |
| 2002-12-02 | $22.23 | $22.23 | 403,300 | — | — |
| 2002-11-29 | $22.73 | $22.73 | 148,500 | — | — |
| 2002-11-27 | $22.86 | $22.86 | 360,800 | — | — |
| 2002-11-26 | $22.20 | $22.20 | 1,270,000 | — | — |
| 2002-11-25 | $22.80 | $22.80 | 717,300 | — | — |
| 2002-11-22 | $24.08 | $24.08 | 452,200 | — | — |
| 2002-11-21 | $24.60 | $24.60 | 762,000 | — | — |
| 2002-11-20 | $25.10 | $25.10 | 267,600 | — | — |
| 2002-11-19 | $25.75 | $25.75 | 328,900 | — | — |
| 2002-11-18 | $26.18 | $26.18 | 221,200 | — | — |
| 2002-11-15 | $26.27 | $26.27 | 191,700 | — | — |
| 2002-11-14 | $26.09 | $26.09 | 362,100 | — | — |
| 2002-11-13 | $25.55 | $25.55 | 168,100 | — | — |
| 2002-11-12 | $25.80 | $25.80 | 319,000 | — | — |
| 2002-11-11 | $25.77 | $25.77 | 300,400 | — | — |
| 2002-11-08 | $25.58 | $25.58 | 447,200 | — | — |
| 2002-11-07 | $26.42 | $26.42 | 177,000 | — | — |
| 2002-11-06 | $26.60 | $26.60 | 745,200 | — | — |
| 2002-11-05 | $26.25 | $26.25 | 375,700 | — | — |
| 2002-11-04 | $26.01 | $26.01 | 517,400 | — | — |
| 2002-11-01 | $27.00 | $27.00 | 499,100 | — | — |
| 2002-10-31 | $26.53 | $26.53 | 632,900 | — | — |
| 2002-10-30 | $26.00 | $26.00 | 877,400 | — | — |
| 2002-10-29 | $24.50 | $24.50 | 644,200 | — | — |
| 2002-10-28 | $25.43 | $25.43 | 271,400 | — | — |
| 2002-10-25 | $25.74 | $25.74 | 396,700 | — | — |
| 2002-10-24 | $25.10 | $25.10 | 645,300 | — | — |
| 2002-10-23 | $25.40 | $25.40 | 405,800 | — | — |
| 2002-10-22 | $25.66 | $25.66 | 277,700 | — | — |
| 2002-10-21 | $25.54 | $25.54 | 450,400 | — | — |
| 2002-10-18 | $26.04 | $26.04 | 300,800 | — | — |
| 2002-10-17 | $25.91 | $25.91 | 477,400 | — | — |
| 2002-10-16 | $26.02 | $26.02 | 605,200 | — | — |
| 2002-10-15 | $25.63 | $25.63 | 575,000 | — | — |
| 2002-10-14 | $26.01 | $26.01 | 408,900 | — | — |
| 2002-10-11 | $25.73 | $25.73 | 715,600 | — | — |
| 2002-10-10 | $25.45 | $25.45 | 1,045,800 | — | — |
| 2002-10-09 | $26.07 | $26.07 | 978,600 | — | — |
| 2002-10-08 | $26.00 | $26.00 | 803,800 | — | — |
| 2002-10-07 | $24.50 | $24.50 | 783,600 | — | — |
| 2002-10-04 | $24.40 | $24.40 | 718,400 | — | — |
| 2002-10-03 | $25.00 | $25.00 | 619,800 | — | — |
| 2002-10-02 | $25.60 | $25.60 | 672,400 | — | — |
| 2002-10-01 | $25.48 | $25.48 | 867,300 | — | — |
| 2002-09-30 | $24.91 | $24.91 | 1,130,800 | — | — |
| 2002-09-27 | $23.75 | $23.75 | 981,100 | — | — |
| 2002-09-26 | $22.38 | $22.38 | 140,600 | — | — |
| 2002-09-25 | $22.25 | $22.25 | 189,500 | — | — |
| 2002-09-24 | $21.56 | $21.56 | 211,300 | — | — |
| 2002-09-23 | $21.47 | $21.47 | 544,200 | — | — |
| 2002-09-20 | $21.93 | $21.93 | 286,100 | — | — |
| 2002-09-19 | $22.00 | $22.00 | 257,900 | — | — |
| 2002-09-18 | $22.83 | $22.83 | 313,700 | — | — |
| 2002-09-17 | $22.52 | $22.52 | 149,500 | — | — |
| 2002-09-16 | $22.96 | $22.96 | 205,800 | — | — |
| 2002-09-13 | $22.75 | $22.75 | 248,400 | — | — |
| 2002-09-12 | $22.51 | $22.51 | 229,600 | — | — |
| 2002-09-11 | $23.08 | $23.08 | 310,700 | — | — |
| 2002-09-10 | $22.54 | $22.54 | 371,600 | — | — |
| 2002-09-09 | $23.02 | $23.02 | 559,600 | — | — |
| 2002-09-06 | $23.03 | $23.03 | 486,400 | — | — |
| 2002-09-05 | $22.56 | $22.56 | 422,300 | — | — |
| 2002-09-04 | $22.70 | $22.70 | 374,100 | — | — |
| 2002-09-03 | $22.57 | $22.57 | 378,900 | — | — |
| 2002-08-30 | $22.82 | $22.82 | 472,900 | — | — |
| 2002-08-29 | $22.62 | $22.62 | 471,800 | — | — |
| 2002-08-28 | $22.24 | $22.24 | 289,600 | — | — |
| 2002-08-27 | $21.88 | $21.88 | 160,000 | — | — |
| 2002-08-26 | $22.15 | $22.15 | 299,100 | — | — |
| 2002-08-23 | $21.87 | $21.87 | 349,000 | — | — |
| 2002-08-22 | $22.21 | $22.21 | 312,700 | — | — |
| 2002-08-21 | $21.88 | $21.88 | 189,800 | — | — |
| 2002-08-20 | $21.98 | $21.98 | 152,300 | — | — |
| 2002-08-19 | $21.78 | $21.78 | 172,100 | — | — |
| 2002-08-16 | $21.85 | $21.85 | 159,400 | — | — |
| 2002-08-15 | $21.90 | $21.90 | 220,100 | — | — |
| 2002-08-14 | $21.32 | $21.32 | 407,100 | — | — |
| 2002-08-13 | $21.46 | $21.46 | 497,200 | — | — |
| 2002-08-12 | $22.00 | $22.00 | 547,000 | — | — |
| 2002-08-09 | $21.11 | $21.11 | 197,800 | — | — |
| 2002-08-08 | $21.14 | $21.14 | 552,700 | — | — |
| 2002-08-07 | $20.92 | $20.92 | 404,700 | — | — |
| 2002-08-06 | $19.70 | $19.70 | 356,500 | — | — |
| 2002-08-05 | $19.95 | $19.95 | 418,200 | — | — |
| 2002-08-02 | $20.28 | $20.28 | 271,600 | — | — |
| 2002-08-01 | $20.95 | $20.95 | 447,200 | — | — |
| 2002-07-31 | $20.89 | $20.89 | 375,200 | — | — |
| 2002-07-30 | $20.04 | $20.04 | 626,800 | — | — |
| 2002-07-29 | $20.69 | $20.69 | 452,800 | — | — |
| 2002-07-26 | $19.89 | $19.89 | 430,500 | — | — |
| 2002-07-25 | $19.38 | $19.38 | 659,200 | — | — |
| 2002-07-24 | $19.00 | $19.00 | 1,034,400 | — | — |
| 2002-07-23 | $16.74 | $16.74 | 2,239,700 | — | — |
| 2002-07-22 | $16.30 | $16.30 | 712,900 | — | — |
| 2002-07-19 | $17.15 | $17.15 | 470,200 | — | — |
| 2002-07-18 | $17.75 | $17.75 | 418,500 | — | — |
| 2002-07-17 | $18.20 | $18.20 | 426,000 | — | — |
| 2002-07-16 | $17.75 | $17.75 | 553,900 | — | — |
| 2002-07-15 | $18.25 | $18.25 | 428,000 | — | — |
| 2002-07-12 | $18.30 | $18.30 | 1,295,400 | — | — |
| 2002-07-11 | $17.30 | $17.30 | 377,500 | — | — |
| 2002-07-10 | $17.16 | $17.16 | 612,200 | — | — |
| 2002-07-09 | $17.79 | $17.79 | 597,300 | — | — |
| 2002-07-08 | $18.64 | $18.64 | 473,300 | — | — |
| 2002-07-05 | $18.98 | $18.98 | 107,500 | — | — |
| 2002-07-03 | $18.67 | $18.67 | 471,600 | — | — |
| 2002-07-02 | $18.78 | $18.78 | 640,700 | — | — |
| 2002-07-01 | $19.05 | $19.05 | 445,600 | — | — |
| 2002-06-28 | $19.11 | $19.11 | 1,305,700 | — | — |
| 2002-06-27 | $18.85 | $18.85 | 1,833,900 | — | — |
| 2002-06-26 | $19.00 | $19.00 | 1,158,500 | — | — |
| 2002-06-25 | $17.26 | $17.26 | 731,400 | — | — |
| 2002-06-24 | $18.28 | $18.28 | 453,000 | — | — |
| 2002-06-21 | $19.04 | $19.04 | 269,700 | — | — |
| 2002-06-20 | $19.44 | $19.44 | 214,700 | — | — |
| 2002-06-19 | $20.03 | $20.03 | 340,400 | — | — |
| 2002-06-18 | $20.98 | $20.98 | 437,400 | — | — |
| 2002-06-17 | $20.40 | $20.40 | 209,100 | — | — |
| 2002-06-14 | $19.75 | $19.75 | 243,700 | — | — |
| 2002-06-13 | $19.06 | $19.06 | 251,800 | — | — |
| 2002-06-12 | $19.37 | $19.37 | 323,300 | — | — |
| 2002-06-11 | $19.74 | $19.74 | 210,600 | — | — |
| 2002-06-10 | $20.04 | $20.04 | 279,300 | — | — |
| 2002-06-07 | $20.52 | $20.52 | 192,100 | — | — |
| 2002-06-06 | $20.26 | $20.26 | 329,100 | — | — |
| 2002-06-05 | $20.83 | $20.83 | 132,100 | — | — |
| 2002-06-04 | $20.62 | $20.62 | 360,400 | — | — |
| 2002-06-03 | $21.45 | $21.45 | 488,400 | — | — |
| 2002-05-31 | $21.15 | $21.15 | 346,200 | — | — |
| 2002-05-30 | $22.25 | $22.25 | 303,000 | — | — |
| 2002-05-29 | $21.26 | $21.26 | 377,300 | — | — |
| 2002-05-28 | $21.61 | $21.61 | 370,300 | — | — |
| 2002-05-24 | $21.89 | $21.89 | 161,600 | — | — |
| 2002-05-23 | $22.00 | $22.00 | 327,100 | — | — |
| 2002-05-22 | $21.63 | $21.63 | 269,900 | — | — |
| 2002-05-21 | $22.27 | $22.27 | 259,400 | — | — |
| 2002-05-20 | $22.85 | $22.85 | 238,100 | — | — |
| 2002-05-17 | $22.95 | $22.95 | 387,000 | — | — |
| 2002-05-16 | $22.84 | $22.84 | 196,500 | — | — |
| 2002-05-15 | $22.91 | $22.91 | 254,500 | — | — |
| 2002-05-14 | $22.92 | $22.92 | 308,000 | — | — |
| 2002-05-13 | $22.00 | $22.00 | 223,200 | — | — |
| 2002-05-10 | $21.92 | $21.92 | 351,800 | — | — |
| 2002-05-09 | $22.50 | $22.50 | 214,800 | — | — |
| 2002-05-08 | $22.70 | $22.70 | 267,700 | — | — |
| 2002-05-07 | $22.55 | $22.55 | 347,000 | — | — |
| 2002-05-06 | $22.50 | $22.50 | 310,500 | — | — |
| 2002-05-03 | $22.75 | $22.75 | 198,000 | — | — |
| 2002-05-02 | $22.45 | $22.45 | 391,400 | — | — |
| 2002-05-01 | $22.00 | $22.00 | 342,600 | — | — |
| 2002-04-30 | $22.15 | $22.15 | 292,900 | — | — |
| 2002-04-29 | $23.00 | $23.00 | 821,600 | — | — |
| 2002-04-26 | $22.00 | $22.00 | 842,600 | — | — |
| 2002-04-25 | $19.90 | $19.90 | 542,200 | — | — |
| 2002-04-24 | $19.13 | $19.13 | 314,300 | — | — |
| 2002-04-23 | $19.60 | $19.60 | 367,200 | — | — |
| 2002-04-22 | $19.92 | $19.92 | 271,400 | — | — |
| 2002-04-19 | $20.26 | $20.26 | 337,500 | — | — |
| 2002-04-18 | $20.75 | $20.75 | 269,200 | — | — |
| 2002-04-17 | $20.80 | $20.80 | 352,300 | — | — |
| 2002-04-16 | $21.25 | $21.25 | 100,300 | — | — |
| 2002-04-15 | $21.00 | $21.00 | 296,600 | — | — |
| 2002-04-12 | $20.56 | $20.56 | 184,600 | — | — |
| 2002-04-11 | $20.78 | $20.78 | 129,900 | — | — |
| 2002-04-10 | $21.00 | $21.00 | 194,600 | — | — |
| 2002-04-09 | $21.00 | $21.00 | 186,500 | — | — |
| 2002-04-08 | $21.25 | $21.25 | 206,400 | — | — |
| 2002-04-05 | $21.62 | $21.62 | 134,200 | — | — |
| 2002-04-04 | $21.59 | $21.59 | 336,100 | — | — |
| 2002-04-03 | $21.12 | $21.12 | 92,600 | — | — |
| 2002-04-02 | $21.52 | $21.52 | 124,300 | — | — |
| 2002-04-01 | $21.16 | $21.16 | 147,000 | — | — |
| 2002-03-28 | $20.86 | $20.86 | 132,500 | — | — |
| 2002-03-27 | $20.88 | $20.88 | 123,800 | — | — |
| 2002-03-26 | $20.94 | $20.94 | 142,500 | — | — |
| 2002-03-25 | $20.30 | $20.30 | 182,900 | — | — |
| 2002-03-22 | $21.13 | $21.13 | 167,900 | — | — |
| 2002-03-21 | $21.15 | $21.15 | 99,800 | — | — |
| 2002-03-20 | $20.88 | $20.88 | 188,300 | — | — |
| 2002-03-19 | $21.18 | $21.18 | 87,000 | — | — |
| 2002-03-18 | $21.18 | $21.18 | 114,600 | — | — |
| 2002-03-15 | $21.04 | $21.04 | 230,600 | — | — |
| 2002-03-14 | $20.97 | $20.97 | 163,400 | — | — |
| 2002-03-13 | $20.88 | $20.88 | 170,600 | — | — |
| 2002-03-12 | $21.17 | $21.17 | 283,400 | — | — |
| 2002-03-11 | $21.01 | $21.01 | 98,300 | — | — |
| 2002-03-08 | $20.90 | $20.90 | 170,800 | — | — |
| 2002-03-07 | $20.56 | $20.56 | 213,800 | — | — |
| 2002-03-06 | $20.54 | $20.54 | 162,900 | — | — |
| 2002-03-05 | $20.41 | $20.41 | 249,000 | — | — |
| 2002-03-04 | $19.75 | $19.75 | 267,800 | — | — |
| 2002-03-01 | $20.44 | $20.44 | 311,800 | — | — |
| 2002-02-28 | $20.52 | $20.52 | 300,800 | — | — |
| 2002-02-27 | $20.65 | $20.65 | 639,900 | — | — |
| 2002-02-26 | $19.85 | $19.85 | 330,200 | — | — |
| 2002-02-25 | $19.60 | $19.60 | 364,900 | — | — |
| 2002-02-22 | $19.50 | $19.50 | 668,400 | — | — |
| 2002-02-21 | $19.10 | $19.10 | 268,000 | — | — |
| 2002-02-20 | $19.18 | $19.18 | 298,200 | — | — |
| 2002-02-19 | $17.91 | $17.91 | 214,000 | — | — |
| 2002-02-15 | $18.29 | $18.29 | 259,300 | — | — |
| 2002-02-14 | $18.30 | $18.30 | 144,200 | — | — |
| 2002-02-13 | $18.50 | $18.50 | 208,400 | — | — |
| 2002-02-12 | $18.27 | $18.27 | 183,000 | — | — |
| 2002-02-11 | $18.72 | $18.72 | 115,200 | — | — |
| 2002-02-08 | $18.80 | $18.80 | 183,900 | — | — |
| 2002-02-07 | $17.92 | $17.92 | 173,300 | — | — |
| 2002-02-06 | $18.52 | $18.52 | 251,100 | — | — |
| 2002-02-05 | $19.14 | $19.14 | 239,700 | — | — |
| 2002-02-04 | $18.70 | $18.70 | 349,200 | — | — |
| 2002-02-01 | $19.17 | $19.17 | 261,300 | — | — |
| 2002-01-31 | $18.40 | $18.40 | 303,300 | — | — |
| 2002-01-30 | $18.11 | $18.11 | 297,100 | — | — |
| 2002-01-29 | $17.70 | $17.70 | 166,000 | — | — |
| 2002-01-28 | $18.05 | $18.05 | 257,000 | — | — |
| 2002-01-25 | $17.95 | $17.95 | 452,300 | — | — |
| 2002-01-24 | $17.57 | $17.57 | 385,600 | — | — |
| 2002-01-23 | $17.52 | $17.52 | 367,600 | — | — |
| 2002-01-22 | $16.64 | $16.64 | 336,500 | — | — |
| 2002-01-18 | $16.40 | $16.40 | 170,900 | — | — |
| 2002-01-17 | $17.03 | $17.03 | 102,800 | — | — |
| 2002-01-16 | $17.00 | $17.00 | 156,600 | — | — |
| 2002-01-15 | $17.16 | $17.16 | 155,900 | — | — |
| 2002-01-14 | $17.00 | $17.00 | 379,400 | — | — |
| 2002-01-11 | $17.32 | $17.32 | 114,100 | — | — |
| 2002-01-10 | $17.50 | $17.50 | 224,100 | — | — |
| 2002-01-09 | $17.60 | $17.60 | 190,000 | — | — |
| 2002-01-08 | $18.10 | $18.10 | 171,800 | — | — |
| 2002-01-07 | $17.65 | $17.65 | 141,200 | — | — |
| 2002-01-04 | $18.47 | $18.47 | 211,600 | — | — |
| 2002-01-03 | $18.22 | $18.22 | 423,800 | — | — |
| 2002-01-02 | $18.10 | $18.10 | 252,100 | — | — |