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
- 1994-12-08 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 | $19.51 | $19.59 | 975,200 | — | — |
| 2002-12-30 | $19.50 | $19.58 | 1,304,300 | — | — |
| 2002-12-27 | $19.63 | $19.71 | 481,400 | — | — |
| 2002-12-26 | $19.90 | $19.98 | 502,700 | — | — |
| 2002-12-24 | $19.93 | $20.01 | 263,700 | — | — |
| 2002-12-23 | $20.10 | $20.19 | 1,164,500 | — | — |
| 2002-12-20 | $20.34 | $20.43 | 1,524,600 | — | — |
| 2002-12-19 | $19.87 | $19.95 | 2,132,900 | — | — |
| 2002-12-18 | $20.34 | $20.43 | 2,038,600 | — | — |
| 2002-12-17 | $21.59 | $21.68 | 1,916,100 | — | — |
| 2002-12-16 | $23.09 | $23.19 | 1,655,500 | — | — |
| 2002-12-13 | $21.51 | $21.60 | 850,100 | — | — |
| 2002-12-12 | $22.00 | $22.09 | 1,112,900 | — | — |
| 2002-12-11 | $22.39 | $22.49 | 1,399,300 | — | — |
| 2002-12-10 | $23.20 | $23.30 | 3,683,600 | — | — |
| 2002-12-09 | $21.83 | $21.92 | 1,271,900 | — | — |
| 2002-12-06 | $23.05 | $23.15 | 1,629,400 | — | — |
| 2002-12-05 | $23.23 | $23.33 | 2,332,400 | — | — |
| 2002-12-04 | $23.78 | $23.88 | 2,733,700 | — | — |
| 2002-12-03 | $23.97 | $24.07 | 2,228,100 | — | — |
| 2002-12-02 | $25.32 | $25.43 | 2,608,200 | — | — |
| 2002-11-29 | $25.40 | $25.51 | 756,700 | — | — |
| 2002-11-27 | $26.19 | $26.30 | 2,047,100 | — | — |
| 2002-11-26 | $23.93 | $24.03 | 1,716,500 | — | — |
| 2002-11-25 | $25.14 | $25.25 | 1,795,200 | — | — |
| 2002-11-22 | $24.31 | $24.41 | 1,687,300 | — | — |
| 2002-11-21 | $24.59 | $24.69 | 2,571,300 | — | — |
| 2002-11-20 | $23.37 | $23.47 | 2,455,000 | — | — |
| 2002-11-19 | $22.16 | $22.25 | 2,191,400 | — | — |
| 2002-11-18 | $22.34 | $22.43 | 1,413,100 | — | — |
| 2002-11-15 | $22.07 | $22.16 | 1,145,000 | — | — |
| 2002-11-14 | $22.10 | $22.19 | 1,764,200 | — | — |
| 2002-11-13 | $20.21 | $20.30 | 1,348,800 | — | — |
| 2002-11-12 | $20.58 | $20.67 | 2,378,100 | — | — |
| 2002-11-11 | $19.17 | $19.25 | 1,972,300 | — | — |
| 2002-11-08 | $20.01 | $20.09 | 3,592,300 | — | — |
| 2002-11-07 | $20.46 | $20.55 | 2,378,200 | — | — |
| 2002-11-06 | $22.80 | $22.90 | 2,286,500 | — | — |
| 2002-11-05 | $22.43 | $22.53 | 2,771,600 | — | — |
| 2002-11-04 | $21.54 | $21.63 | 2,512,400 | — | — |
| 2002-11-01 | $20.78 | $20.87 | 1,818,700 | — | — |
| 2002-10-31 | $19.67 | $19.75 | 1,888,000 | — | — |
| 2002-10-30 | $19.92 | $20.00 | 3,232,900 | — | — |
| 2002-10-29 | $18.46 | $18.54 | 2,241,000 | — | — |
| 2002-10-28 | $19.25 | $19.33 | 1,975,300 | — | — |
| 2002-10-25 | $19.10 | $19.18 | 1,907,700 | — | — |
| 2002-10-24 | $17.99 | $18.07 | 4,566,000 | — | — |
| 2002-10-23 | $18.30 | $18.38 | 4,854,800 | — | — |
| 2002-10-22 | $16.80 | $16.87 | 3,238,300 | — | — |
| 2002-10-21 | $18.30 | $18.38 | 2,848,200 | — | — |
| 2002-10-18 | $17.33 | $17.40 | 2,669,100 | — | — |
| 2002-10-17 | $16.75 | $16.82 | 1,742,600 | — | — |
| 2002-10-16 | $15.18 | $15.24 | 1,166,000 | — | — |
| 2002-10-15 | $16.66 | $16.73 | 2,903,000 | — | — |
| 2002-10-14 | $14.07 | $14.13 | 1,088,000 | — | — |
| 2002-10-11 | $14.18 | $14.24 | 2,026,000 | — | — |
| 2002-10-10 | $12.99 | $13.05 | 1,947,500 | — | — |
| 2002-10-09 | $11.41 | $11.46 | 2,724,900 | — | — |
| 2002-10-08 | $11.57 | $11.62 | 1,395,500 | — | — |
| 2002-10-07 | $11.78 | $11.83 | 1,402,300 | — | — |
| 2002-10-04 | $12.55 | $12.60 | 2,030,000 | — | — |
| 2002-10-03 | $13.15 | $13.21 | 1,188,200 | — | — |
| 2002-10-02 | $13.56 | $13.62 | 2,040,300 | — | — |
| 2002-10-01 | $13.90 | $13.96 | 1,528,800 | — | — |
| 2002-09-30 | $13.53 | $13.59 | 2,047,200 | — | — |
| 2002-09-27 | $14.26 | $14.32 | 1,490,600 | — | — |
| 2002-09-26 | $14.66 | $14.72 | 2,980,600 | — | — |
| 2002-09-25 | $14.47 | $14.53 | 2,699,800 | — | — |
| 2002-09-24 | $13.71 | $13.77 | 3,850,000 | — | — |
| 2002-09-23 | $13.89 | $13.95 | 1,946,200 | — | — |
| 2002-09-20 | $14.86 | $14.92 | 1,521,500 | — | — |
| 2002-09-19 | $14.78 | $14.84 | 2,062,000 | — | — |
| 2002-09-18 | $15.60 | $15.67 | 2,075,300 | — | — |
| 2002-09-17 | $15.83 | $15.90 | 2,432,200 | — | — |
| 2002-09-16 | $16.36 | $16.43 | 1,478,800 | — | — |
| 2002-09-13 | $17.46 | $17.53 | 1,277,200 | — | — |
| 2002-09-12 | $17.91 | $17.99 | 1,381,500 | — | — |
| 2002-09-11 | $19.25 | $19.33 | 1,606,500 | — | — |
| 2002-09-10 | $18.75 | $18.83 | 1,564,300 | — | — |
| 2002-09-09 | $18.51 | $18.59 | 1,383,600 | — | — |
| 2002-09-06 | $19.02 | $19.10 | 1,639,300 | — | — |
| 2002-09-05 | $18.07 | $18.15 | 1,443,700 | — | — |
| 2002-09-04 | $19.37 | $19.45 | 1,672,000 | — | — |
| 2002-09-03 | $18.85 | $18.93 | 1,040,300 | — | — |
| 2002-08-30 | $20.14 | $20.23 | 716,600 | — | — |
| 2002-08-29 | $20.53 | $20.62 | 1,766,000 | — | — |
| 2002-08-28 | $20.32 | $20.41 | 960,500 | — | — |
| 2002-08-27 | $21.05 | $21.14 | 1,621,200 | — | — |
| 2002-08-26 | $21.80 | $21.89 | 1,117,800 | — | — |
| 2002-08-23 | $21.32 | $21.41 | 843,400 | — | — |
| 2002-08-22 | $22.76 | $22.86 | 1,100,100 | — | — |
| 2002-08-21 | $22.67 | $22.77 | 1,658,200 | — | — |
| 2002-08-20 | $21.03 | $21.12 | 1,025,100 | — | — |
| 2002-08-19 | $21.60 | $21.69 | 2,061,900 | — | — |
| 2002-08-16 | $20.58 | $20.67 | 2,256,900 | — | — |
| 2002-08-15 | $20.25 | $20.34 | 1,313,400 | — | — |
| 2002-08-14 | $19.62 | $19.70 | 1,064,400 | — | — |
| 2002-08-13 | $18.72 | $18.80 | 843,300 | — | — |
| 2002-08-12 | $19.45 | $19.53 | 621,300 | — | — |
| 2002-08-09 | $19.35 | $19.43 | 609,500 | — | — |
| 2002-08-08 | $19.99 | $20.07 | 932,900 | — | — |
| 2002-08-07 | $19.05 | $19.13 | 942,500 | — | — |
| 2002-08-06 | $18.80 | $18.88 | 1,235,800 | — | — |
| 2002-08-05 | $17.58 | $17.65 | 1,222,900 | — | — |
| 2002-08-02 | $19.12 | $19.20 | 1,193,800 | — | — |
| 2002-08-01 | $20.02 | $20.11 | 1,094,300 | — | — |
| 2002-07-31 | $21.29 | $21.38 | 1,076,000 | — | — |
| 2002-07-30 | $21.92 | $22.01 | 2,015,000 | — | — |
| 2002-07-29 | $21.56 | $21.65 | 5,719,900 | — | — |
| 2002-07-26 | $20.81 | $20.90 | 2,225,200 | — | — |
| 2002-07-25 | $21.50 | $21.59 | 1,851,800 | — | — |
| 2002-07-24 | $23.18 | $23.28 | 2,521,700 | — | — |
| 2002-07-23 | $22.50 | $22.60 | 1,137,600 | — | — |
| 2002-07-22 | $23.25 | $23.35 | 1,597,200 | — | — |
| 2002-07-19 | $24.01 | $24.11 | 1,370,300 | — | — |
| 2002-07-18 | $25.20 | $25.31 | 2,372,200 | — | — |
| 2002-07-17 | $25.17 | $25.28 | 1,745,100 | — | — |
| 2002-07-16 | $23.80 | $23.90 | 2,242,700 | — | — |
| 2002-07-15 | $24.17 | $24.27 | 1,139,600 | — | — |
| 2002-07-12 | $22.89 | $22.99 | 1,536,400 | — | — |
| 2002-07-11 | $23.90 | $24.00 | 2,512,900 | — | — |
| 2002-07-10 | $22.78 | $22.88 | 1,432,200 | — | — |
| 2002-07-09 | $23.96 | $24.06 | 1,574,600 | — | — |
| 2002-07-08 | $24.75 | $24.86 | 1,368,500 | — | — |
| 2002-07-05 | $24.85 | $24.96 | 1,000,200 | — | — |
| 2002-07-03 | $23.30 | $23.40 | 1,813,200 | — | — |
| 2002-07-02 | $22.72 | $22.82 | 1,697,800 | — | — |
| 2002-07-01 | $23.66 | $23.76 | 1,418,900 | — | — |
| 2002-06-28 | $24.33 | $24.43 | 1,019,900 | — | — |
| 2002-06-27 | $24.15 | $24.25 | 2,344,100 | — | — |
| 2002-06-26 | $22.30 | $22.39 | 2,037,600 | — | — |
| 2002-06-25 | $22.47 | $22.57 | 1,293,800 | — | — |
| 2002-06-24 | $23.15 | $23.25 | 1,678,300 | — | — |
| 2002-06-21 | $22.54 | $22.64 | 1,655,700 | — | — |
| 2002-06-20 | $22.21 | $22.30 | 1,722,900 | — | — |
| 2002-06-19 | $22.41 | $22.51 | 1,544,700 | — | — |
| 2002-06-18 | $22.85 | $22.95 | 866,400 | — | — |
| 2002-06-17 | $23.79 | $23.89 | 954,900 | — | — |
| 2002-06-14 | $22.74 | $22.84 | 1,511,800 | — | — |
| 2002-06-13 | $21.96 | $22.05 | 2,387,000 | — | — |
| 2002-06-12 | $23.37 | $23.47 | 1,104,900 | — | — |
| 2002-06-11 | $23.15 | $23.25 | 898,600 | — | — |
| 2002-06-10 | $23.59 | $23.69 | 1,504,900 | — | — |
| 2002-06-07 | $23.85 | $23.95 | 4,241,800 | — | — |
| 2002-06-06 | $24.64 | $24.74 | 1,186,100 | — | — |
| 2002-06-05 | $25.35 | $25.46 | 1,007,900 | — | — |
| 2002-06-04 | $25.65 | $25.76 | 2,324,300 | — | — |
| 2002-06-03 | $25.81 | $25.92 | 1,201,500 | — | — |
| 2002-05-31 | $26.90 | $27.01 | 1,119,300 | — | — |
| 2002-05-30 | $27.38 | $27.50 | 2,677,200 | — | — |
| 2002-05-29 | $28.04 | $28.16 | 885,600 | — | — |
| 2002-05-28 | $29.08 | $29.20 | 985,500 | — | — |
| 2002-05-24 | $28.60 | $28.72 | 1,516,400 | — | — |
| 2002-05-23 | $29.29 | $29.41 | 959,200 | — | — |
| 2002-05-22 | $29.25 | $29.37 | 1,717,100 | — | — |
| 2002-05-21 | $29.42 | $29.54 | 1,642,200 | — | — |
| 2002-05-20 | $30.21 | $30.34 | 962,200 | — | — |
| 2002-05-17 | $30.62 | $30.75 | 618,100 | — | — |
| 2002-05-16 | $30.54 | $30.67 | 687,000 | — | — |
| 2002-05-15 | $30.30 | $30.43 | 960,600 | — | — |
| 2002-05-14 | $30.41 | $30.54 | 1,911,000 | — | — |
| 2002-05-13 | $29.55 | $29.68 | 1,690,300 | — | — |
| 2002-05-10 | $28.24 | $28.36 | 2,423,900 | — | — |
| 2002-05-09 | $29.50 | $29.63 | 2,087,000 | — | — |
| 2002-05-08 | $30.80 | $30.93 | 3,218,800 | — | — |
| 2002-05-07 | $28.36 | $28.48 | 1,777,700 | — | — |
| 2002-05-06 | $28.51 | $28.63 | 1,499,000 | — | — |
| 2002-05-03 | $28.60 | $28.72 | 5,847,300 | — | — |
| 2002-05-02 | $30.26 | $30.39 | 1,842,700 | — | — |
| 2002-05-01 | $31.07 | $31.20 | 904,600 | — | — |
| 2002-04-30 | $30.79 | $30.92 | 748,100 | — | — |
| 2002-04-29 | $30.45 | $30.58 | 725,500 | — | — |
| 2002-04-26 | $30.42 | $30.55 | 1,871,800 | — | — |
| 2002-04-25 | $31.11 | $31.24 | 1,365,800 | — | — |
| 2002-04-24 | $30.79 | $30.92 | 2,104,300 | — | — |
| 2002-04-23 | $31.13 | $31.26 | 1,357,200 | — | — |
| 2002-04-22 | $30.65 | $30.78 | 1,057,300 | — | — |
| 2002-04-19 | $31.58 | $31.67 | 1,267,700 | — | — |
| 2002-04-18 | $32.16 | $32.26 | 1,384,400 | — | — |
| 2002-04-17 | $33.35 | $33.45 | 1,023,800 | — | — |
| 2002-04-16 | $33.19 | $33.29 | 1,258,200 | — | — |
| 2002-04-15 | $31.05 | $31.14 | 1,307,900 | — | — |
| 2002-04-12 | $30.77 | $30.86 | 985,300 | — | — |
| 2002-04-11 | $30.50 | $30.59 | 1,120,600 | — | — |
| 2002-04-10 | $31.51 | $31.60 | 1,521,900 | — | — |
| 2002-04-09 | $30.85 | $30.94 | 1,462,300 | — | — |
| 2002-04-08 | $31.31 | $31.40 | 1,048,400 | — | — |
| 2002-04-05 | $31.67 | $31.76 | 690,300 | — | — |
| 2002-04-04 | $32.25 | $32.35 | 1,104,300 | — | — |
| 2002-04-03 | $32.52 | $32.62 | 1,332,400 | — | — |
| 2002-04-02 | $33.15 | $33.25 | 937,100 | — | — |
| 2002-04-01 | $34.26 | $34.36 | 665,600 | — | — |
| 2002-03-28 | $33.92 | $34.02 | 822,800 | — | — |
| 2002-03-27 | $33.00 | $33.10 | 1,157,700 | — | — |
| 2002-03-26 | $33.61 | $33.71 | 791,700 | — | — |
| 2002-03-25 | $32.65 | $32.75 | 560,300 | — | — |
| 2002-03-22 | $33.00 | $33.10 | 600,300 | — | — |
| 2002-03-21 | $33.91 | $34.01 | 935,300 | — | — |
| 2002-03-20 | $33.30 | $33.40 | 838,600 | — | — |
| 2002-03-19 | $34.20 | $34.30 | 943,300 | — | — |
| 2002-03-18 | $34.02 | $34.12 | 1,321,100 | — | — |
| 2002-03-15 | $33.20 | $33.30 | 1,026,500 | — | — |
| 2002-03-14 | $33.22 | $33.32 | 834,500 | — | — |
| 2002-03-13 | $32.44 | $32.54 | 1,355,500 | — | — |
| 2002-03-12 | $33.16 | $33.26 | 1,181,800 | — | — |
| 2002-03-11 | $33.87 | $33.97 | 1,439,100 | — | — |
| 2002-03-08 | $34.75 | $34.85 | 1,448,100 | — | — |
| 2002-03-07 | $34.16 | $34.26 | 1,331,200 | — | — |
| 2002-03-06 | $33.86 | $33.96 | 1,620,400 | — | — |
| 2002-03-05 | $33.26 | $33.36 | 1,611,600 | — | — |
| 2002-03-04 | $33.20 | $33.30 | 1,887,000 | — | — |
| 2002-03-01 | $31.47 | $31.56 | 1,476,900 | — | — |
| 2002-02-28 | $29.46 | $29.55 | 1,565,200 | — | — |
| 2002-02-27 | $28.98 | $29.07 | 1,788,100 | — | — |
| 2002-02-26 | $28.50 | $28.58 | 925,700 | — | — |
| 2002-02-25 | $29.00 | $29.09 | 1,177,700 | — | — |
| 2002-02-22 | $28.02 | $28.10 | 914,800 | — | — |
| 2002-02-21 | $28.06 | $28.14 | 1,198,700 | — | — |
| 2002-02-20 | $29.99 | $30.08 | 1,613,800 | — | — |
| 2002-02-19 | $28.79 | $28.88 | 899,200 | — | — |
| 2002-02-15 | $30.35 | $30.44 | 758,500 | — | — |
| 2002-02-14 | $30.65 | $30.74 | 937,400 | — | — |
| 2002-02-13 | $30.94 | $31.03 | 888,200 | — | — |
| 2002-02-12 | $30.02 | $30.11 | 713,200 | — | — |
| 2002-02-11 | $30.90 | $30.99 | 746,400 | — | — |
| 2002-02-08 | $30.18 | $30.27 | 859,400 | — | — |
| 2002-02-07 | $29.32 | $29.41 | 1,195,600 | — | — |
| 2002-02-06 | $29.70 | $29.79 | 917,700 | — | — |
| 2002-02-05 | $29.65 | $29.74 | 923,700 | — | — |
| 2002-02-04 | $30.13 | $30.22 | 798,600 | — | — |
| 2002-02-01 | $30.75 | $30.84 | 1,029,400 | — | — |
| 2002-01-31 | $31.31 | $31.40 | 889,400 | — | — |
| 2002-01-30 | $31.20 | $31.29 | 1,768,000 | — | — |
| 2002-01-29 | $30.49 | $30.58 | 1,091,100 | — | — |
| 2002-01-28 | $30.90 | $30.99 | 875,500 | — | — |
| 2002-01-25 | $31.09 | $31.18 | 823,800 | — | — |
| 2002-01-24 | $31.42 | $31.51 | 1,952,000 | — | — |
| 2002-01-23 | $30.76 | $30.85 | 2,831,300 | — | — |
| 2002-01-22 | $29.52 | $29.61 | 1,070,300 | — | — |
| 2002-01-18 | $30.71 | $30.80 | 1,413,000 | — | — |
| 2002-01-17 | $31.56 | $31.65 | 1,526,400 | — | — |
| 2002-01-16 | $30.50 | $30.59 | 1,639,100 | — | — |
| 2002-01-15 | $32.43 | $32.53 | 1,073,900 | — | — |
| 2002-01-14 | $31.80 | $31.89 | 2,475,800 | — | — |
| 2002-01-11 | $32.90 | $33.00 | 1,669,400 | — | — |
| 2002-01-10 | $33.22 | $33.32 | 1,292,800 | — | — |
| 2002-01-09 | $33.29 | $33.39 | 1,682,800 | — | — |
| 2002-01-08 | $33.68 | $33.78 | 1,295,100 | — | — |
| 2002-01-07 | $34.19 | $34.29 | 1,118,200 | — | — |
| 2002-01-04 | $35.22 | $35.32 | 1,546,900 | — | — |
| 2002-01-03 | $35.61 | $35.72 | 2,141,200 | — | — |
| 2002-01-02 | $33.70 | $33.80 | 2,299,100 | — | — |