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
- 2000-05-16 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 | $24.06 | $24.06 | 281,800 | — | — |
| 2002-12-30 | $24.37 | $24.36 | 552,000 | — | — |
| 2002-12-27 | $23.78 | $23.78 | 335,200 | — | — |
| 2002-12-26 | $24.36 | $24.35 | 159,000 | — | — |
| 2002-12-24 | $24.28 | $24.28 | 140,200 | — | — |
| 2002-12-23 | $24.46 | $24.46 | 363,200 | — | — |
| 2002-12-20 | $24.80 | $24.80 | 538,400 | — | — |
| 2002-12-19 | $24.72 | $24.72 | 388,600 | — | — |
| 2002-12-18 | $24.78 | $24.78 | 353,600 | — | — |
| 2002-12-17 | $24.91 | $24.91 | 364,200 | — | — |
| 2002-12-16 | $25.27 | $25.27 | 576,600 | — | — |
| 2002-12-13 | $24.53 | $24.53 | 277,400 | — | — |
| 2002-12-12 | $24.46 | $24.46 | 237,800 | — | — |
| 2002-12-11 | $24.58 | $24.57 | 279,000 | — | — |
| 2002-12-10 | $24.51 | $24.51 | 291,000 | — | — |
| 2002-12-09 | $24.08 | $24.09 | 261,800 | — | — |
| 2002-12-06 | $24.38 | $24.38 | 393,200 | — | — |
| 2002-12-05 | $24.23 | $24.23 | 392,400 | — | — |
| 2002-12-04 | $24.55 | $24.55 | 509,800 | — | — |
| 2002-12-03 | $24.87 | $24.87 | 370,400 | — | — |
| 2002-12-02 | $25.25 | $25.25 | 458,000 | — | — |
| 2002-11-29 | $25.09 | $25.09 | 177,600 | — | — |
| 2002-11-27 | $25.44 | $25.44 | 461,200 | — | — |
| 2002-11-26 | $24.86 | $24.86 | 584,200 | — | — |
| 2002-11-25 | $25.28 | $25.28 | 284,600 | — | — |
| 2002-11-22 | $25.35 | $25.35 | 632,200 | — | — |
| 2002-11-21 | $25.27 | $25.27 | 1,200,600 | — | — |
| 2002-11-20 | $24.39 | $24.39 | 361,600 | — | — |
| 2002-11-19 | $24.08 | $24.08 | 547,400 | — | — |
| 2002-11-18 | $23.78 | $23.78 | 230,800 | — | — |
| 2002-11-15 | $24.46 | $24.46 | 444,000 | — | — |
| 2002-11-14 | $24.09 | $24.10 | 520,800 | — | — |
| 2002-11-13 | $23.13 | $23.13 | 459,200 | — | — |
| 2002-11-12 | $23.28 | $23.28 | 369,800 | — | — |
| 2002-11-11 | $22.86 | $22.86 | 501,600 | — | — |
| 2002-11-08 | $23.52 | $23.52 | 794,600 | — | — |
| 2002-11-07 | $23.63 | $23.63 | 515,000 | — | — |
| 2002-11-06 | $24.35 | $24.35 | 621,400 | — | — |
| 2002-11-05 | $24.38 | $24.38 | 1,382,400 | — | — |
| 2002-11-04 | $24.48 | $24.48 | 702,200 | — | — |
| 2002-11-01 | $24.09 | $24.09 | 326,400 | — | — |
| 2002-10-31 | $23.63 | $23.63 | 285,000 | — | — |
| 2002-10-30 | $23.14 | $23.14 | 229,600 | — | — |
| 2002-10-29 | $22.66 | $22.66 | 218,800 | — | — |
| 2002-10-28 | $23.08 | $23.08 | 326,600 | — | — |
| 2002-10-25 | $23.32 | $23.32 | 369,400 | — | — |
| 2002-10-24 | $22.30 | $22.30 | 242,200 | — | — |
| 2002-10-23 | $22.50 | $22.50 | 281,000 | — | — |
| 2002-10-22 | $22.58 | $22.58 | 254,800 | — | — |
| 2002-10-21 | $22.95 | $22.95 | 443,800 | — | — |
| 2002-10-18 | $22.41 | $22.41 | 368,800 | — | — |
| 2002-10-17 | $22.15 | $22.15 | 263,000 | — | — |
| 2002-10-16 | $21.60 | $21.60 | 530,600 | — | — |
| 2002-10-15 | $21.40 | $21.40 | 360,800 | — | — |
| 2002-10-14 | $19.82 | $19.82 | 214,200 | — | — |
| 2002-10-11 | $20.01 | $20.01 | 463,800 | — | — |
| 2002-10-10 | $18.84 | $18.85 | 533,400 | — | — |
| 2002-10-09 | $17.35 | $17.35 | 548,400 | — | — |
| 2002-10-08 | $17.80 | $17.80 | 751,000 | — | — |
| 2002-10-07 | $17.27 | $17.27 | 858,400 | — | — |
| 2002-10-04 | $18.84 | $18.84 | 721,200 | — | — |
| 2002-10-03 | $20.15 | $20.15 | 273,800 | — | — |
| 2002-10-02 | $20.63 | $20.63 | 322,600 | — | — |
| 2002-10-01 | $21.11 | $21.11 | 350,800 | — | — |
| 2002-09-30 | $20.50 | $20.50 | 726,000 | — | — |
| 2002-09-27 | $20.75 | $20.75 | 493,400 | — | — |
| 2002-09-26 | $21.06 | $21.06 | 480,400 | — | — |
| 2002-09-25 | $20.29 | $20.29 | 394,200 | — | — |
| 2002-09-24 | $19.58 | $19.58 | 562,000 | — | — |
| 2002-09-23 | $19.38 | $19.38 | 508,200 | — | — |
| 2002-09-20 | $20.15 | $20.15 | 402,800 | — | — |
| 2002-09-19 | $20.15 | $20.15 | 451,000 | — | — |
| 2002-09-18 | $20.76 | $20.76 | 448,000 | — | — |
| 2002-09-17 | $21.40 | $21.40 | 179,400 | — | — |
| 2002-09-16 | $22.01 | $22.01 | 150,800 | — | — |
| 2002-09-13 | $21.93 | $21.93 | 263,600 | — | — |
| 2002-09-12 | $22.35 | $22.35 | 250,200 | — | — |
| 2002-09-11 | $23.13 | $23.13 | 187,200 | — | — |
| 2002-09-10 | $22.72 | $22.72 | 123,600 | — | — |
| 2002-09-09 | $22.83 | $22.83 | 198,000 | — | — |
| 2002-09-06 | $22.75 | $22.75 | 137,400 | — | — |
| 2002-09-05 | $22.12 | $22.11 | 158,600 | — | — |
| 2002-09-04 | $22.56 | $22.55 | 490,000 | — | — |
| 2002-09-03 | $22.15 | $22.15 | 312,400 | — | — |
| 2002-08-30 | $23.50 | $23.51 | 167,200 | — | — |
| 2002-08-29 | $23.33 | $23.33 | 158,800 | — | — |
| 2002-08-28 | $23.25 | $23.25 | 409,200 | — | — |
| 2002-08-27 | $24.34 | $24.34 | 383,600 | — | — |
| 2002-08-26 | $24.00 | $24.00 | 265,800 | — | — |
| 2002-08-23 | $23.90 | $23.90 | 372,800 | — | — |
| 2002-08-22 | $24.24 | $24.24 | 236,000 | — | — |
| 2002-08-21 | $24.34 | $24.34 | 833,200 | — | — |
| 2002-08-20 | $23.83 | $23.83 | 419,000 | — | — |
| 2002-08-19 | $24.17 | $24.17 | 389,600 | — | — |
| 2002-08-16 | $23.28 | $23.28 | 190,400 | — | — |
| 2002-08-15 | $23.36 | $23.35 | 269,000 | — | — |
| 2002-08-14 | $22.81 | $22.81 | 504,800 | — | — |
| 2002-08-13 | $22.04 | $22.04 | 471,600 | — | — |
| 2002-08-12 | $21.85 | $21.85 | 171,200 | — | — |
| 2002-08-09 | $21.82 | $21.82 | 284,600 | — | — |
| 2002-08-08 | $21.30 | $21.30 | 321,000 | — | — |
| 2002-08-07 | $21.05 | $21.04 | 276,800 | — | — |
| 2002-08-06 | $21.25 | $21.25 | 252,600 | — | — |
| 2002-08-05 | $19.90 | $19.90 | 209,800 | — | — |
| 2002-08-02 | $20.50 | $20.50 | 342,800 | — | — |
| 2002-08-01 | $21.28 | $21.28 | 235,400 | — | — |
| 2002-07-31 | $22.15 | $22.15 | 341,000 | — | — |
| 2002-07-30 | $22.87 | $22.87 | 334,400 | — | — |
| 2002-07-29 | $22.83 | $22.83 | 404,000 | — | — |
| 2002-07-26 | $21.61 | $21.61 | 771,400 | — | — |
| 2002-07-25 | $21.15 | $21.15 | 460,400 | — | — |
| 2002-07-24 | $20.65 | $20.65 | 620,200 | — | — |
| 2002-07-23 | $18.93 | $18.93 | 643,600 | — | — |
| 2002-07-22 | $20.48 | $20.48 | 752,800 | — | — |
| 2002-07-19 | $22.06 | $22.06 | 463,000 | — | — |
| 2002-07-18 | $22.88 | $22.88 | 274,400 | — | — |
| 2002-07-17 | $23.00 | $23.00 | 320,200 | — | — |
| 2002-07-16 | $22.36 | $22.36 | 639,800 | — | — |
| 2002-07-15 | $22.76 | $22.76 | 886,800 | — | — |
| 2002-07-12 | $23.48 | $23.48 | 193,600 | — | — |
| 2002-07-11 | $23.66 | $23.66 | 294,400 | — | — |
| 2002-07-10 | $23.63 | $23.63 | 263,400 | — | — |
| 2002-07-09 | $24.30 | $24.30 | 317,200 | — | — |
| 2002-07-08 | $24.79 | $24.79 | 314,200 | — | — |
| 2002-07-05 | $24.97 | $24.97 | 391,800 | — | — |
| 2002-07-03 | $23.49 | $23.49 | 358,400 | — | — |
| 2002-07-02 | $24.18 | $24.18 | 317,600 | — | — |
| 2002-07-01 | $24.53 | $24.53 | 429,800 | — | — |
| 2002-06-28 | $24.95 | $24.95 | 362,600 | — | — |
| 2002-06-27 | $24.30 | $24.30 | 350,600 | — | — |
| 2002-06-26 | $23.45 | $23.45 | 455,000 | — | — |
| 2002-06-25 | $23.62 | $23.62 | 312,800 | — | — |
| 2002-06-24 | $23.60 | $23.60 | 442,200 | — | — |
| 2002-06-21 | $23.99 | $23.99 | 439,400 | — | — |
| 2002-06-20 | $23.93 | $23.93 | 240,600 | — | — |
| 2002-06-19 | $24.46 | $24.46 | 136,200 | — | — |
| 2002-06-18 | $24.80 | $24.80 | 285,000 | — | — |
| 2002-06-17 | $25.14 | $25.14 | 327,200 | — | — |
| 2002-06-14 | $24.53 | $24.53 | 326,400 | — | — |
| 2002-06-13 | $24.30 | $24.30 | 530,800 | — | — |
| 2002-06-12 | $25.09 | $25.09 | 641,400 | — | — |
| 2002-06-11 | $25.45 | $25.45 | 243,400 | — | — |
| 2002-06-10 | $25.22 | $25.22 | 317,200 | — | — |
| 2002-06-07 | $25.40 | $25.40 | 193,600 | — | — |
| 2002-06-06 | $25.87 | $25.87 | 439,200 | — | — |
| 2002-06-05 | $26.00 | $26.00 | 337,400 | — | — |
| 2002-06-04 | $25.75 | $25.75 | 297,400 | — | — |
| 2002-06-03 | $25.92 | $25.92 | 378,400 | — | — |
| 2002-05-31 | $25.95 | $25.95 | 289,800 | — | — |
| 2002-05-30 | $25.99 | $25.99 | 317,600 | — | — |
| 2002-05-29 | $25.80 | $25.80 | 556,000 | — | — |
| 2002-05-28 | $25.75 | $25.75 | 347,000 | — | — |
| 2002-05-24 | $25.35 | $25.35 | 464,000 | — | — |
| 2002-05-23 | $25.78 | $25.78 | 578,400 | — | — |
| 2002-05-22 | $25.72 | $25.72 | 819,200 | — | — |
| 2002-05-21 | $25.58 | $25.58 | 389,400 | — | — |
| 2002-05-20 | $25.67 | $25.67 | 482,200 | — | — |
| 2002-05-17 | $25.81 | $25.81 | 756,200 | — | — |
| 2002-05-16 | $25.68 | $25.68 | 552,800 | — | — |
| 2002-05-15 | $25.43 | $25.43 | 1,446,600 | — | — |
| 2002-05-14 | $24.82 | $24.82 | 225,800 | — | — |
| 2002-05-13 | $24.55 | $24.55 | 515,000 | — | — |
| 2002-05-10 | $24.04 | $24.04 | 378,600 | — | — |
| 2002-05-09 | $24.20 | $24.20 | 354,600 | — | — |
| 2002-05-08 | $24.29 | $24.29 | 456,600 | — | — |
| 2002-05-07 | $23.48 | $23.48 | 459,600 | — | — |
| 2002-05-06 | $23.81 | $23.81 | 552,800 | — | — |
| 2002-05-03 | $24.33 | $24.33 | 434,200 | — | — |
| 2002-05-02 | $24.08 | $24.08 | 292,800 | — | — |
| 2002-05-01 | $24.29 | $24.29 | 586,200 | — | — |
| 2002-04-30 | $24.25 | $24.25 | 340,800 | — | — |
| 2002-04-29 | $24.03 | $24.03 | 554,800 | — | — |
| 2002-04-26 | $23.82 | $23.82 | 634,400 | — | — |
| 2002-04-25 | $24.17 | $24.17 | 752,000 | — | — |
| 2002-04-24 | $24.55 | $24.55 | 230,200 | — | — |
| 2002-04-23 | $24.61 | $24.61 | 198,600 | — | — |
| 2002-04-22 | $24.57 | $24.56 | 73,400 | — | — |
| 2002-04-19 | $24.80 | $24.80 | 137,800 | — | — |
| 2002-04-18 | $24.80 | $24.80 | 150,600 | — | — |
| 2002-04-17 | $24.86 | $24.86 | 147,400 | — | — |
| 2002-04-16 | $24.86 | $24.86 | 261,400 | — | — |
| 2002-04-15 | $24.39 | $24.39 | 185,200 | — | — |
| 2002-04-12 | $24.49 | $24.49 | 395,000 | — | — |
| 2002-04-11 | $24.76 | $24.77 | 288,400 | — | — |
| 2002-04-10 | $25.03 | $25.03 | 328,400 | — | — |
| 2002-04-09 | $24.93 | $24.93 | 327,000 | — | — |
| 2002-04-08 | $24.73 | $24.73 | 233,200 | — | — |
| 2002-04-05 | $25.11 | $25.11 | 197,400 | — | — |
| 2002-04-04 | $25.13 | $25.13 | 390,200 | — | — |
| 2002-04-03 | $25.15 | $25.15 | 580,000 | — | — |
| 2002-04-02 | $25.00 | $25.01 | 342,600 | — | — |
| 2002-04-01 | $24.76 | $24.77 | 379,800 | — | — |
| 2002-03-28 | $24.88 | $24.88 | 380,200 | — | — |
| 2002-03-27 | $24.73 | $24.73 | 317,600 | — | — |
| 2002-03-26 | $24.83 | $24.83 | 113,200 | — | — |
| 2002-03-25 | $24.77 | $24.77 | 226,000 | — | — |
| 2002-03-22 | $24.95 | $24.95 | 171,600 | — | — |
| 2002-03-21 | $25.18 | $25.19 | 340,000 | — | — |
| 2002-03-20 | $24.96 | $24.96 | 316,600 | — | — |
| 2002-03-19 | $25.15 | $25.15 | 147,800 | — | — |
| 2002-03-18 | $25.25 | $25.25 | 288,000 | — | — |
| 2002-03-15 | $25.06 | $25.06 | 333,600 | — | — |
| 2002-03-14 | $24.92 | $24.92 | 317,000 | — | — |
| 2002-03-13 | $24.67 | $24.67 | 355,400 | — | — |
| 2002-03-12 | $24.89 | $24.89 | 468,000 | — | — |
| 2002-03-11 | $25.07 | $25.07 | 504,600 | — | — |
| 2002-03-08 | $24.99 | $24.99 | 631,400 | — | — |
| 2002-03-07 | $24.66 | $24.66 | 992,200 | — | — |
| 2002-03-06 | $24.61 | $24.61 | 494,000 | — | — |
| 2002-03-05 | $23.99 | $23.99 | 334,800 | — | — |
| 2002-03-04 | $24.10 | $24.10 | 539,600 | — | — |
| 2002-03-01 | $23.34 | $23.35 | 601,200 | — | — |
| 2002-02-28 | $23.22 | $23.22 | 417,200 | — | — |
| 2002-02-27 | $22.93 | $22.93 | 380,200 | — | — |
| 2002-02-26 | $22.82 | $22.82 | 427,600 | — | — |
| 2002-02-25 | $23.41 | $23.41 | 421,400 | — | — |
| 2002-02-22 | $23.09 | $23.09 | 293,000 | — | — |
| 2002-02-21 | $22.96 | $22.95 | 336,600 | — | — |
| 2002-02-20 | $22.97 | $22.97 | 356,200 | — | — |
| 2002-02-19 | $23.00 | $23.00 | 246,400 | — | — |
| 2002-02-15 | $23.85 | $23.85 | 485,600 | — | — |
| 2002-02-14 | $23.48 | $23.48 | 628,600 | — | — |
| 2002-02-13 | $22.72 | $22.72 | 300,200 | — | — |
| 2002-02-12 | $22.30 | $22.30 | 197,000 | — | — |
| 2002-02-11 | $22.90 | $22.90 | 185,200 | — | — |
| 2002-02-08 | $22.67 | $22.67 | 412,600 | — | — |
| 2002-02-07 | $22.13 | $22.13 | 389,200 | — | — |
| 2002-02-06 | $21.64 | $21.64 | 279,000 | — | — |
| 2002-02-05 | $21.95 | $21.95 | 379,200 | — | — |
| 2002-02-04 | $22.10 | $22.10 | 225,000 | — | — |
| 2002-02-01 | $22.80 | $22.80 | 216,200 | — | — |
| 2002-01-31 | $22.75 | $22.75 | 199,200 | — | — |
| 2002-01-30 | $22.90 | $22.90 | 504,000 | — | — |
| 2002-01-29 | $23.00 | $23.01 | 258,600 | — | — |
| 2002-01-28 | $23.76 | $23.76 | 272,400 | — | — |
| 2002-01-25 | $23.53 | $23.52 | 237,800 | — | — |
| 2002-01-24 | $23.83 | $23.83 | 173,800 | — | — |
| 2002-01-23 | $23.75 | $23.75 | 239,600 | — | — |
| 2002-01-22 | $23.78 | $23.78 | 307,000 | — | — |
| 2002-01-18 | $24.13 | $24.13 | 263,000 | — | — |
| 2002-01-17 | $24.28 | $24.28 | 495,200 | — | — |
| 2002-01-16 | $24.10 | $24.10 | 396,600 | — | — |
| 2002-01-15 | $24.45 | $24.45 | 264,800 | — | — |
| 2002-01-14 | $24.61 | $24.61 | 257,000 | — | — |
| 2002-01-11 | $24.98 | $24.98 | 440,000 | — | — |
| 2002-01-10 | $24.96 | $24.96 | 154,000 | — | — |
| 2002-01-09 | $24.80 | $24.80 | 338,800 | — | — |
| 2002-01-08 | $24.85 | $24.85 | 280,000 | — | — |
| 2002-01-07 | $25.10 | $25.10 | 242,600 | — | — |
| 2002-01-04 | $25.21 | $25.21 | 192,400 | — | — |
| 2002-01-03 | $25.07 | $25.06 | 214,200 | — | — |
| 2002-01-02 | $24.96 | $24.96 | 383,200 | — | — |