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
- 1987-06-04 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 | $29.06 | $54.21 | 107,200 | — | — |
| 2002-12-30 | $29.46 | $54.96 | 58,000 | — | — |
| 2002-12-27 | $29.39 | $54.83 | 62,700 | — | — |
| 2002-12-26 | $29.55 | $55.12 | 74,200 | — | — |
| 2002-12-24 | $29.38 | $54.81 | 49,600 | — | — |
| 2002-12-23 | $29.65 | $55.31 | 125,700 | — | — |
| 2002-12-20 | $29.13 | $54.34 | 249,100 | — | — |
| 2002-12-19 | $29.12 | $54.32 | 141,600 | — | — |
| 2002-12-18 | $28.85 | $53.82 | 218,700 | — | — |
| 2002-12-17 | $29.30 | $54.66 | 119,000 | — | — |
| 2002-12-16 | $29.70 | $55.40 | 243,800 | — | — |
| 2002-12-13 | $29.60 | $55.22 | 117,200 | — | — |
| 2002-12-12 | $29.93 | $55.83 | 86,500 | — | — |
| 2002-12-11 | $30.12 | $56.19 | 55,800 | — | — |
| 2002-12-10 | $29.99 | $55.48 | 96,900 | — | — |
| 2002-12-09 | $29.60 | $54.76 | 64,600 | — | — |
| 2002-12-06 | $29.75 | $55.03 | 57,100 | — | — |
| 2002-12-05 | $29.69 | $54.92 | 105,200 | — | — |
| 2002-12-04 | $29.52 | $54.61 | 97,800 | — | — |
| 2002-12-03 | $29.30 | $54.20 | 61,600 | — | — |
| 2002-12-02 | $29.49 | $54.55 | 96,400 | — | — |
| 2002-11-29 | $29.24 | $54.09 | 58,100 | — | — |
| 2002-11-27 | $30.07 | $55.63 | 95,900 | — | — |
| 2002-11-26 | $29.25 | $54.11 | 58,900 | — | — |
| 2002-11-25 | $30.00 | $55.50 | 80,600 | — | — |
| 2002-11-22 | $29.74 | $55.02 | 71,300 | — | — |
| 2002-11-21 | $29.88 | $55.28 | 91,800 | — | — |
| 2002-11-20 | $29.67 | $54.89 | 78,900 | — | — |
| 2002-11-19 | $29.00 | $53.65 | 64,700 | — | — |
| 2002-11-18 | $29.06 | $53.76 | 93,300 | — | — |
| 2002-11-15 | $29.80 | $55.13 | 80,100 | — | — |
| 2002-11-14 | $29.86 | $55.24 | 56,600 | — | — |
| 2002-11-13 | $29.19 | $54.00 | 76,100 | — | — |
| 2002-11-12 | $28.95 | $53.55 | 66,400 | — | — |
| 2002-11-11 | $28.71 | $53.11 | 104,700 | — | — |
| 2002-11-08 | $29.21 | $54.04 | 75,300 | — | — |
| 2002-11-07 | $29.30 | $54.20 | 59,100 | — | — |
| 2002-11-06 | $30.19 | $55.85 | 102,900 | — | — |
| 2002-11-05 | $30.74 | $56.87 | 82,800 | — | — |
| 2002-11-04 | $30.59 | $56.59 | 101,200 | — | — |
| 2002-11-01 | $31.33 | $57.96 | 123,500 | — | — |
| 2002-10-31 | $30.22 | $55.90 | 152,000 | — | — |
| 2002-10-30 | $30.20 | $55.87 | 123,800 | — | — |
| 2002-10-29 | $30.07 | $55.63 | 122,900 | — | — |
| 2002-10-28 | $30.92 | $57.20 | 91,300 | — | — |
| 2002-10-25 | $31.00 | $57.35 | 104,600 | — | — |
| 2002-10-24 | $30.43 | $56.29 | 133,000 | — | — |
| 2002-10-23 | $30.51 | $56.44 | 121,500 | — | — |
| 2002-10-22 | $30.45 | $56.33 | 56,600 | — | — |
| 2002-10-21 | $30.42 | $56.27 | 87,600 | — | — |
| 2002-10-18 | $29.98 | $55.46 | 49,200 | — | — |
| 2002-10-17 | $29.64 | $54.83 | 90,300 | — | — |
| 2002-10-16 | $28.89 | $53.44 | 72,900 | — | — |
| 2002-10-15 | $29.66 | $54.87 | 97,000 | — | — |
| 2002-10-14 | $28.45 | $52.63 | 60,500 | — | — |
| 2002-10-11 | $28.11 | $52.00 | 101,300 | — | — |
| 2002-10-10 | $27.59 | $51.04 | 103,700 | — | — |
| 2002-10-09 | $26.28 | $48.62 | 125,300 | — | — |
| 2002-10-08 | $27.75 | $51.33 | 115,700 | — | — |
| 2002-10-07 | $26.39 | $48.82 | 184,300 | — | — |
| 2002-10-04 | $27.18 | $50.28 | 116,300 | — | — |
| 2002-10-03 | $28.14 | $52.06 | 109,500 | — | — |
| 2002-10-02 | $28.98 | $53.61 | 129,700 | — | — |
| 2002-10-01 | $29.99 | $55.48 | 103,000 | — | — |
| 2002-09-30 | $29.01 | $53.67 | 221,300 | — | — |
| 2002-09-27 | $28.60 | $52.91 | 87,300 | — | — |
| 2002-09-26 | $29.38 | $54.35 | 111,300 | — | — |
| 2002-09-25 | $29.24 | $54.09 | 109,900 | — | — |
| 2002-09-24 | $28.06 | $51.91 | 120,000 | — | — |
| 2002-09-23 | $27.81 | $51.45 | 93,700 | — | — |
| 2002-09-20 | $28.07 | $51.93 | 222,700 | — | — |
| 2002-09-19 | $27.75 | $51.33 | 118,900 | — | — |
| 2002-09-18 | $28.25 | $52.26 | 101,200 | — | — |
| 2002-09-17 | $28.95 | $53.55 | 36,800 | — | — |
| 2002-09-16 | $29.35 | $54.29 | 73,800 | — | — |
| 2002-09-13 | $29.70 | $54.94 | 84,300 | — | — |
| 2002-09-12 | $29.26 | $54.13 | 58,400 | — | — |
| 2002-09-11 | $29.95 | $55.40 | 74,000 | — | — |
| 2002-09-10 | $30.33 | $55.66 | 150,400 | — | — |
| 2002-09-09 | $30.88 | $56.67 | 88,900 | — | — |
| 2002-09-06 | $30.70 | $56.34 | 78,100 | — | — |
| 2002-09-05 | $30.12 | $55.28 | 122,900 | — | — |
| 2002-09-04 | $30.35 | $55.70 | 133,600 | — | — |
| 2002-09-03 | $30.26 | $55.54 | 111,400 | — | — |
| 2002-08-30 | $30.41 | $55.81 | 99,900 | — | — |
| 2002-08-29 | $30.52 | $56.01 | 108,000 | — | — |
| 2002-08-28 | $30.00 | $55.06 | 144,600 | — | — |
| 2002-08-27 | $30.45 | $55.88 | 106,700 | — | — |
| 2002-08-26 | $31.25 | $57.35 | 61,500 | — | — |
| 2002-08-23 | $30.53 | $56.03 | 50,200 | — | — |
| 2002-08-22 | $31.31 | $57.46 | 41,000 | — | — |
| 2002-08-21 | $31.19 | $57.24 | 63,600 | — | — |
| 2002-08-20 | $30.61 | $56.18 | 76,400 | — | — |
| 2002-08-19 | $31.08 | $57.04 | 52,100 | — | — |
| 2002-08-16 | $30.88 | $56.67 | 63,900 | — | — |
| 2002-08-15 | $30.51 | $55.99 | 80,200 | — | — |
| 2002-08-14 | $30.84 | $56.60 | 79,400 | — | — |
| 2002-08-13 | $29.93 | $54.93 | 85,700 | — | — |
| 2002-08-12 | $30.87 | $56.65 | 55,200 | — | — |
| 2002-08-09 | $30.56 | $56.09 | 149,600 | — | — |
| 2002-08-08 | $30.70 | $56.34 | 144,500 | — | — |
| 2002-08-07 | $30.05 | $55.15 | 173,900 | — | — |
| 2002-08-06 | $29.17 | $53.53 | 146,900 | — | — |
| 2002-08-05 | $28.92 | $53.08 | 224,900 | — | — |
| 2002-08-02 | $28.90 | $53.04 | 246,600 | — | — |
| 2002-08-01 | $29.32 | $53.81 | 161,000 | — | — |
| 2002-07-31 | $29.51 | $54.16 | 238,000 | — | — |
| 2002-07-30 | $30.10 | $55.24 | 326,100 | — | — |
| 2002-07-29 | $30.80 | $56.53 | 174,800 | — | — |
| 2002-07-26 | $28.50 | $52.31 | 49,200 | — | — |
| 2002-07-25 | $28.23 | $51.81 | 417,900 | — | — |
| 2002-07-24 | $28.26 | $51.86 | 211,700 | — | — |
| 2002-07-23 | $26.24 | $48.16 | 130,900 | — | — |
| 2002-07-22 | $26.75 | $49.09 | 116,400 | — | — |
| 2002-07-19 | $27.05 | $49.64 | 141,800 | — | — |
| 2002-07-18 | $27.36 | $50.21 | 167,100 | — | — |
| 2002-07-17 | $28.80 | $52.86 | 164,400 | — | — |
| 2002-07-16 | $28.70 | $52.67 | 157,400 | — | — |
| 2002-07-15 | $28.85 | $52.95 | 175,800 | — | — |
| 2002-07-12 | $29.05 | $53.31 | 176,200 | — | — |
| 2002-07-11 | $29.49 | $54.12 | 181,400 | — | — |
| 2002-07-10 | $29.26 | $53.70 | 127,600 | — | — |
| 2002-07-09 | $29.24 | $53.66 | 362,900 | — | — |
| 2002-07-08 | $28.74 | $52.75 | 140,300 | — | — |
| 2002-07-05 | $28.50 | $52.31 | 61,800 | — | — |
| 2002-07-03 | $28.00 | $51.39 | 191,300 | — | — |
| 2002-07-02 | $28.56 | $52.42 | 227,100 | — | — |
| 2002-07-01 | $28.66 | $52.60 | 277,900 | — | — |
| 2002-06-28 | $29.38 | $53.92 | 495,100 | — | — |
| 2002-06-27 | $29.52 | $54.18 | 158,800 | — | — |
| 2002-06-26 | $28.39 | $52.10 | 122,000 | — | — |
| 2002-06-25 | $28.30 | $51.94 | 107,700 | — | — |
| 2002-06-24 | $28.15 | $51.66 | 111,700 | — | — |
| 2002-06-21 | $28.04 | $51.46 | 208,600 | — | — |
| 2002-06-20 | $28.00 | $51.39 | 137,800 | — | — |
| 2002-06-19 | $28.26 | $51.86 | 93,600 | — | — |
| 2002-06-18 | $28.94 | $53.11 | 71,200 | — | — |
| 2002-06-17 | $29.16 | $53.52 | 75,500 | — | — |
| 2002-06-14 | $28.85 | $52.95 | 140,900 | — | — |
| 2002-06-13 | $27.72 | $50.87 | 97,300 | — | — |
| 2002-06-12 | $27.97 | $51.33 | 113,700 | — | — |
| 2002-06-11 | $28.12 | $51.19 | 81,800 | — | — |
| 2002-06-10 | $28.75 | $52.33 | 84,800 | — | — |
| 2002-06-07 | $29.20 | $53.15 | 82,100 | — | — |
| 2002-06-06 | $28.26 | $51.44 | 113,000 | — | — |
| 2002-06-05 | $28.69 | $52.22 | 114,300 | — | — |
| 2002-06-04 | $29.16 | $53.08 | 77,500 | — | — |
| 2002-06-03 | $29.15 | $53.06 | 211,400 | — | — |
| 2002-05-31 | $29.78 | $54.21 | 157,300 | — | — |
| 2002-05-30 | $29.34 | $53.41 | 217,700 | — | — |
| 2002-05-29 | $29.75 | $54.15 | 303,000 | — | — |
| 2002-05-28 | $30.25 | $55.06 | 85,000 | — | — |
| 2002-05-24 | $30.46 | $55.45 | 78,900 | — | — |
| 2002-05-23 | $30.85 | $56.15 | 113,100 | — | — |
| 2002-05-22 | $30.71 | $55.90 | 114,200 | — | — |
| 2002-05-21 | $30.78 | $56.03 | 69,900 | — | — |
| 2002-05-20 | $31.27 | $56.92 | 33,700 | — | — |
| 2002-05-17 | $31.45 | $57.25 | 71,600 | — | — |
| 2002-05-16 | $31.80 | $57.88 | 77,000 | — | — |
| 2002-05-15 | $31.92 | $58.10 | 98,100 | — | — |
| 2002-05-14 | $31.88 | $58.03 | 106,800 | — | — |
| 2002-05-13 | $30.83 | $56.12 | 58,900 | — | — |
| 2002-05-10 | $30.72 | $55.92 | 62,000 | — | — |
| 2002-05-09 | $31.09 | $56.59 | 79,200 | — | — |
| 2002-05-08 | $31.74 | $57.78 | 57,900 | — | — |
| 2002-05-07 | $31.20 | $56.79 | 62,100 | — | — |
| 2002-05-06 | $31.31 | $56.99 | 70,700 | — | — |
| 2002-05-03 | $32.01 | $58.27 | 93,600 | — | — |
| 2002-05-02 | $31.80 | $57.88 | 180,900 | — | — |
| 2002-05-01 | $31.60 | $57.52 | 108,200 | — | — |
| 2002-04-30 | $32.00 | $58.25 | 223,700 | — | — |
| 2002-04-29 | $30.90 | $56.25 | 221,200 | — | — |
| 2002-04-26 | $30.07 | $54.74 | 68,100 | — | — |
| 2002-04-25 | $30.72 | $55.92 | 113,300 | — | — |
| 2002-04-24 | $30.49 | $55.50 | 208,100 | — | — |
| 2002-04-23 | $30.51 | $55.54 | 130,000 | — | — |
| 2002-04-22 | $30.63 | $55.75 | 92,100 | — | — |
| 2002-04-19 | $31.35 | $57.07 | 45,700 | — | — |
| 2002-04-18 | $31.53 | $57.39 | 97,100 | — | — |
| 2002-04-17 | $31.03 | $56.48 | 78,400 | — | — |
| 2002-04-16 | $31.19 | $56.77 | 118,900 | — | — |
| 2002-04-15 | $31.00 | $56.43 | 80,800 | — | — |
| 2002-04-12 | $31.47 | $57.28 | 112,800 | — | — |
| 2002-04-11 | $30.30 | $55.15 | 112,500 | — | — |
| 2002-04-10 | $30.27 | $55.10 | 85,200 | — | — |
| 2002-04-09 | $29.87 | $54.37 | 52,500 | — | — |
| 2002-04-08 | $30.00 | $54.61 | 47,600 | — | — |
| 2002-04-05 | $29.40 | $53.52 | 27,600 | — | — |
| 2002-04-04 | $29.30 | $53.33 | 49,200 | — | — |
| 2002-04-03 | $29.08 | $52.93 | 75,600 | — | — |
| 2002-04-02 | $29.53 | $53.75 | 70,600 | — | — |
| 2002-04-01 | $29.33 | $53.39 | 105,600 | — | — |
| 2002-03-28 | $29.53 | $53.75 | 226,800 | — | — |
| 2002-03-27 | $29.86 | $54.35 | 115,300 | — | — |
| 2002-03-26 | $28.93 | $52.66 | 115,500 | — | — |
| 2002-03-25 | $28.12 | $51.19 | 41,700 | — | — |
| 2002-03-22 | $28.45 | $51.79 | 93,400 | — | — |
| 2002-03-21 | $28.42 | $51.73 | 48,300 | — | — |
| 2002-03-20 | $28.24 | $51.40 | 29,700 | — | — |
| 2002-03-19 | $28.69 | $52.22 | 37,400 | — | — |
| 2002-03-18 | $28.54 | $51.95 | 93,500 | — | — |
| 2002-03-15 | $28.38 | $51.66 | 361,200 | — | — |
| 2002-03-14 | $28.55 | $51.97 | 92,900 | — | — |
| 2002-03-13 | $28.77 | $52.37 | 40,500 | — | — |
| 2002-03-12 | $28.95 | $52.70 | 23,300 | — | — |
| 2002-03-11 | $29.00 | $52.79 | 65,000 | — | — |
| 2002-03-08 | $28.96 | $52.71 | 82,400 | — | — |
| 2002-03-07 | $28.96 | $52.71 | 207,300 | — | — |
| 2002-03-06 | $28.89 | $52.59 | 60,000 | — | — |
| 2002-03-05 | $28.84 | $52.08 | 38,000 | — | — |
| 2002-03-04 | $28.80 | $52.01 | 111,800 | — | — |
| 2002-03-01 | $28.83 | $52.06 | 68,200 | — | — |
| 2002-02-28 | $28.67 | $51.77 | 93,600 | — | — |
| 2002-02-27 | $28.79 | $51.99 | 92,600 | — | — |
| 2002-02-26 | $28.70 | $51.82 | 26,400 | — | — |
| 2002-02-25 | $28.84 | $52.08 | 52,800 | — | — |
| 2002-02-22 | $28.85 | $52.10 | 64,900 | — | — |
| 2002-02-21 | $28.27 | $51.05 | 66,400 | — | — |
| 2002-02-20 | $28.75 | $51.92 | 66,500 | — | — |
| 2002-02-19 | $28.32 | $51.14 | 57,500 | — | — |
| 2002-02-15 | $28.46 | $51.39 | 35,000 | — | — |
| 2002-02-14 | $28.54 | $51.54 | 47,800 | — | — |
| 2002-02-13 | $28.79 | $51.99 | 56,200 | — | — |
| 2002-02-12 | $28.58 | $51.61 | 32,600 | — | — |
| 2002-02-11 | $28.42 | $51.32 | 46,600 | — | — |
| 2002-02-08 | $28.20 | $50.92 | 62,400 | — | — |
| 2002-02-07 | $27.86 | $50.31 | 65,800 | — | — |
| 2002-02-06 | $27.95 | $50.47 | 52,400 | — | — |
| 2002-02-05 | $28.13 | $50.80 | 56,500 | — | — |
| 2002-02-04 | $27.95 | $50.47 | 44,400 | — | — |
| 2002-02-01 | $28.38 | $51.25 | 70,700 | — | — |
| 2002-01-31 | $28.94 | $52.26 | 111,700 | — | — |
| 2002-01-30 | $28.34 | $51.17 | 131,900 | — | — |
| 2002-01-29 | $28.10 | $50.74 | 105,100 | — | — |
| 2002-01-28 | $28.28 | $51.07 | 181,500 | — | — |
| 2002-01-25 | $28.35 | $51.19 | 86,500 | — | — |
| 2002-01-24 | $28.65 | $51.73 | 98,200 | — | — |
| 2002-01-23 | $29.01 | $52.38 | 103,100 | — | — |
| 2002-01-22 | $28.25 | $51.01 | 132,300 | — | — |
| 2002-01-18 | $28.00 | $50.56 | 84,800 | — | — |
| 2002-01-17 | $28.54 | $51.54 | 93,500 | — | — |
| 2002-01-16 | $28.45 | $51.37 | 135,900 | — | — |
| 2002-01-15 | $28.40 | $51.28 | 82,500 | — | — |
| 2002-01-14 | $28.13 | $50.80 | 246,700 | — | — |
| 2002-01-11 | $28.84 | $52.08 | 82,500 | — | — |
| 2002-01-10 | $29.28 | $52.87 | 53,200 | — | — |
| 2002-01-09 | $28.76 | $51.93 | 129,200 | — | — |
| 2002-01-08 | $29.29 | $52.89 | 181,700 | — | — |
| 2002-01-07 | $29.18 | $52.69 | 153,900 | — | — |
| 2002-01-04 | $29.21 | $52.75 | 273,300 | — | — |
| 2002-01-03 | $29.15 | $52.64 | 199,800 | — | — |
| 2002-01-02 | $28.39 | $51.27 | 202,800 | — | — |