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
- 1986-12-26 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 | $26.25 | $130.12 | 32,100 | — | — |
| 2002-12-30 | $26.27 | $130.22 | 15,500 | — | — |
| 2002-12-27 | $26.15 | $129.63 | 19,400 | — | — |
| 2002-12-26 | $26.23 | $130.03 | 32,300 | — | — |
| 2002-12-24 | $26.98 | $133.74 | 7,100 | — | — |
| 2002-12-23 | $26.84 | $133.05 | 21,300 | — | — |
| 2002-12-20 | $26.60 | $131.86 | 33,600 | — | — |
| 2002-12-19 | $26.20 | $129.88 | 9,000 | — | — |
| 2002-12-18 | $25.92 | $128.49 | 11,000 | — | — |
| 2002-12-17 | $26.15 | $129.63 | 18,800 | — | — |
| 2002-12-16 | $26.50 | $131.36 | 16,800 | — | — |
| 2002-12-13 | $26.25 | $130.12 | 18,600 | — | — |
| 2002-12-12 | $26.73 | $130.10 | 18,400 | — | — |
| 2002-12-11 | $26.50 | $128.98 | 11,500 | — | — |
| 2002-12-10 | $26.65 | $129.71 | 12,900 | — | — |
| 2002-12-09 | $26.20 | $127.52 | 22,000 | — | — |
| 2002-12-06 | $26.45 | $128.74 | 16,600 | — | — |
| 2002-12-05 | $26.35 | $128.25 | 22,600 | — | — |
| 2002-12-04 | $26.15 | $127.28 | 28,500 | — | — |
| 2002-12-03 | $26.10 | $127.03 | 17,700 | — | — |
| 2002-12-02 | $26.09 | $126.98 | 22,300 | — | — |
| 2002-11-29 | $25.80 | $125.57 | 20,000 | — | — |
| 2002-11-27 | $26.10 | $127.03 | 46,600 | — | — |
| 2002-11-26 | $26.04 | $126.74 | 17,300 | — | — |
| 2002-11-25 | $26.10 | $127.03 | 18,900 | — | — |
| 2002-11-22 | $26.10 | $127.03 | 60,500 | — | — |
| 2002-11-21 | $26.10 | $127.03 | 29,700 | — | — |
| 2002-11-20 | $25.99 | $126.50 | 32,800 | — | — |
| 2002-11-19 | $25.80 | $125.57 | 20,400 | — | — |
| 2002-11-18 | $25.95 | $126.30 | 37,200 | — | — |
| 2002-11-15 | $26.05 | $126.79 | 18,700 | — | — |
| 2002-11-14 | $26.15 | $127.28 | 29,100 | — | — |
| 2002-11-13 | $25.30 | $123.14 | 120,100 | — | — |
| 2002-11-12 | $24.93 | $121.34 | 95,600 | — | — |
| 2002-11-11 | $24.98 | $121.58 | 41,700 | — | — |
| 2002-11-08 | $25.90 | $126.06 | 21,700 | — | — |
| 2002-11-07 | $26.25 | $127.76 | 25,700 | — | — |
| 2002-11-06 | $26.49 | $128.93 | 18,600 | — | — |
| 2002-11-05 | $26.18 | $127.42 | 33,700 | — | — |
| 2002-11-04 | $26.99 | $131.37 | 21,200 | — | — |
| 2002-11-01 | $27.20 | $132.39 | 22,100 | — | — |
| 2002-10-31 | $26.80 | $130.44 | 21,400 | — | — |
| 2002-10-30 | $26.60 | $129.47 | 21,900 | — | — |
| 2002-10-29 | $26.65 | $129.71 | 23,400 | — | — |
| 2002-10-28 | $26.55 | $129.22 | 22,200 | — | — |
| 2002-10-25 | $26.65 | $129.71 | 33,900 | — | — |
| 2002-10-24 | $26.50 | $128.98 | 28,200 | — | — |
| 2002-10-23 | $26.45 | $128.74 | 17,200 | — | — |
| 2002-10-22 | $26.40 | $128.49 | 23,100 | — | — |
| 2002-10-21 | $26.80 | $130.44 | 32,000 | — | — |
| 2002-10-18 | $26.76 | $130.25 | 38,700 | — | — |
| 2002-10-17 | $26.90 | $130.93 | 29,900 | — | — |
| 2002-10-16 | $25.72 | $125.18 | 26,100 | — | — |
| 2002-10-15 | $25.38 | $123.53 | 25,200 | — | — |
| 2002-10-14 | $24.25 | $118.03 | 11,700 | — | — |
| 2002-10-11 | $24.55 | $119.49 | 22,200 | — | — |
| 2002-10-10 | $24.45 | $119.00 | 65,300 | — | — |
| 2002-10-09 | $23.94 | $116.52 | 57,600 | — | — |
| 2002-10-08 | $24.18 | $117.69 | 67,200 | — | — |
| 2002-10-07 | $24.48 | $119.15 | 29,700 | — | — |
| 2002-10-04 | $25.35 | $123.38 | 19,000 | — | — |
| 2002-10-03 | $25.49 | $124.06 | 27,000 | — | — |
| 2002-10-02 | $25.54 | $124.31 | 17,700 | — | — |
| 2002-10-01 | $25.72 | $125.18 | 56,000 | — | — |
| 2002-09-30 | $25.95 | $126.30 | 35,700 | — | — |
| 2002-09-27 | $26.00 | $126.55 | 14,800 | — | — |
| 2002-09-26 | $26.25 | $127.76 | 29,500 | — | — |
| 2002-09-25 | $26.20 | $127.52 | 13,100 | — | — |
| 2002-09-24 | $26.19 | $127.47 | 24,700 | — | — |
| 2002-09-23 | $26.30 | $128.01 | 38,300 | — | — |
| 2002-09-20 | $26.37 | $128.35 | 37,800 | — | — |
| 2002-09-19 | $26.45 | $128.74 | 67,600 | — | — |
| 2002-09-18 | $27.13 | $132.05 | 16,700 | — | — |
| 2002-09-17 | $26.95 | $131.17 | 36,300 | — | — |
| 2002-09-16 | $27.14 | $132.10 | 19,200 | — | — |
| 2002-09-13 | $27.16 | $132.19 | 21,100 | — | — |
| 2002-09-12 | $27.14 | $132.10 | 18,700 | — | — |
| 2002-09-11 | $27.81 | $133.02 | 9,200 | — | — |
| 2002-09-10 | $27.95 | $133.69 | 31,200 | — | — |
| 2002-09-09 | $27.75 | $132.73 | 45,200 | — | — |
| 2002-09-06 | $27.99 | $133.88 | 19,700 | — | — |
| 2002-09-05 | $27.65 | $132.25 | 32,900 | — | — |
| 2002-09-04 | $27.75 | $132.73 | 28,000 | — | — |
| 2002-09-03 | $27.15 | $129.86 | 37,200 | — | — |
| 2002-08-30 | $26.80 | $128.19 | 10,200 | — | — |
| 2002-08-29 | $27.09 | $129.58 | 16,400 | — | — |
| 2002-08-28 | $27.01 | $129.19 | 13,700 | — | — |
| 2002-08-27 | $27.00 | $129.15 | 16,300 | — | — |
| 2002-08-26 | $27.30 | $130.58 | 14,400 | — | — |
| 2002-08-23 | $26.49 | $126.71 | 42,700 | — | — |
| 2002-08-22 | $26.99 | $129.10 | 27,600 | — | — |
| 2002-08-21 | $27.50 | $131.54 | 16,500 | — | — |
| 2002-08-20 | $27.20 | $130.10 | 16,100 | — | — |
| 2002-08-19 | $27.25 | $130.34 | 24,200 | — | — |
| 2002-08-16 | $27.17 | $129.96 | 28,100 | — | — |
| 2002-08-15 | $27.65 | $132.25 | 34,700 | — | — |
| 2002-08-14 | $27.03 | $129.29 | 52,400 | — | — |
| 2002-08-13 | $26.16 | $125.13 | 20,600 | — | — |
| 2002-08-12 | $26.00 | $124.36 | 20,200 | — | — |
| 2002-08-09 | $26.29 | $125.75 | 104,600 | — | — |
| 2002-08-08 | $26.29 | $125.75 | 118,200 | — | — |
| 2002-08-07 | $25.97 | $124.22 | 28,800 | — | — |
| 2002-08-06 | $26.09 | $124.79 | 32,700 | — | — |
| 2002-08-05 | $26.09 | $124.79 | 46,000 | — | — |
| 2002-08-02 | $26.60 | $127.23 | 31,100 | — | — |
| 2002-08-01 | $27.20 | $130.10 | 54,100 | — | — |
| 2002-07-31 | $27.60 | $132.02 | 56,700 | — | — |
| 2002-07-30 | $27.90 | $133.45 | 105,400 | — | — |
| 2002-07-29 | $28.20 | $134.89 | 79,300 | — | — |
| 2002-07-26 | $26.75 | $127.95 | 75,800 | — | — |
| 2002-07-25 | $25.15 | $120.30 | 43,900 | — | — |
| 2002-07-24 | $24.20 | $115.75 | 87,800 | — | — |
| 2002-07-23 | $24.55 | $117.43 | 79,700 | — | — |
| 2002-07-22 | $25.90 | $123.88 | 102,200 | — | — |
| 2002-07-19 | $28.50 | $136.32 | 177,400 | — | — |
| 2002-07-18 | $26.40 | $126.28 | 44,500 | — | — |
| 2002-07-17 | $26.23 | $125.46 | 97,500 | — | — |
| 2002-07-16 | $25.45 | $121.73 | 43,300 | — | — |
| 2002-07-15 | $25.99 | $124.31 | 41,400 | — | — |
| 2002-07-12 | $25.71 | $122.98 | 37,700 | — | — |
| 2002-07-11 | $25.99 | $124.31 | 40,300 | — | — |
| 2002-07-10 | $25.90 | $123.88 | 25,200 | — | — |
| 2002-07-09 | $25.60 | $122.45 | 14,600 | — | — |
| 2002-07-08 | $25.40 | $121.49 | 16,100 | — | — |
| 2002-07-05 | $25.81 | $123.45 | 10,100 | — | — |
| 2002-07-03 | $25.77 | $123.26 | 17,100 | — | — |
| 2002-07-02 | $25.90 | $123.88 | 47,500 | — | — |
| 2002-07-01 | $26.14 | $125.03 | 38,800 | — | — |
| 2002-06-28 | $26.40 | $126.28 | 112,400 | — | — |
| 2002-06-27 | $25.30 | $121.01 | 26,700 | — | — |
| 2002-06-26 | $25.66 | $122.74 | 27,400 | — | — |
| 2002-06-25 | $25.45 | $121.73 | 27,700 | — | — |
| 2002-06-24 | $25.60 | $122.45 | 21,700 | — | — |
| 2002-06-21 | $25.66 | $122.74 | 62,600 | — | — |
| 2002-06-20 | $25.35 | $121.25 | 26,400 | — | — |
| 2002-06-19 | $25.18 | $120.44 | 53,300 | — | — |
| 2002-06-18 | $25.25 | $120.78 | 18,700 | — | — |
| 2002-06-17 | $25.63 | $122.59 | 64,200 | — | — |
| 2002-06-14 | $25.07 | $119.91 | 79,500 | — | — |
| 2002-06-13 | $24.95 | $119.34 | 53,000 | — | — |
| 2002-06-12 | $25.00 | $119.58 | 48,100 | — | — |
| 2002-06-11 | $24.71 | $115.90 | 22,300 | — | — |
| 2002-06-10 | $24.75 | $116.08 | 19,100 | — | — |
| 2002-06-07 | $24.74 | $116.04 | 23,200 | — | — |
| 2002-06-06 | $24.63 | $115.52 | 15,200 | — | — |
| 2002-06-05 | $24.74 | $116.04 | 20,600 | — | — |
| 2002-06-04 | $24.75 | $116.08 | 25,400 | — | — |
| 2002-06-03 | $24.80 | $116.32 | 49,300 | — | — |
| 2002-05-31 | $24.90 | $116.79 | 29,600 | — | — |
| 2002-05-30 | $24.29 | $113.93 | 23,700 | — | — |
| 2002-05-29 | $24.22 | $113.60 | 19,400 | — | — |
| 2002-05-28 | $24.34 | $114.16 | 10,900 | — | — |
| 2002-05-24 | $24.22 | $113.60 | 14,900 | — | — |
| 2002-05-23 | $24.16 | $113.32 | 26,100 | — | — |
| 2002-05-22 | $23.91 | $112.14 | 25,700 | — | — |
| 2002-05-21 | $23.92 | $112.19 | 18,200 | — | — |
| 2002-05-20 | $24.21 | $113.55 | 10,200 | — | — |
| 2002-05-17 | $24.34 | $114.16 | 6,900 | — | — |
| 2002-05-16 | $24.55 | $115.15 | 7,800 | — | — |
| 2002-05-15 | $24.64 | $115.57 | 13,600 | — | — |
| 2002-05-14 | $24.65 | $115.62 | 14,500 | — | — |
| 2002-05-13 | $24.49 | $114.86 | 21,200 | — | — |
| 2002-05-10 | $24.70 | $115.85 | 14,000 | — | — |
| 2002-05-09 | $24.71 | $115.90 | 8,900 | — | — |
| 2002-05-08 | $24.60 | $115.38 | 11,300 | — | — |
| 2002-05-07 | $24.80 | $116.32 | 13,500 | — | — |
| 2002-05-06 | $24.85 | $116.55 | 39,000 | — | — |
| 2002-05-03 | $24.99 | $117.21 | 28,600 | — | — |
| 2002-05-02 | $24.53 | $115.05 | 21,400 | — | — |
| 2002-05-01 | $24.45 | $114.68 | 17,200 | — | — |
| 2002-04-30 | $24.45 | $114.68 | 24,200 | — | — |
| 2002-04-29 | $23.71 | $111.21 | 9,700 | — | — |
| 2002-04-26 | $23.63 | $110.83 | 7,500 | — | — |
| 2002-04-25 | $23.96 | $112.38 | 13,300 | — | — |
| 2002-04-24 | $23.75 | $111.39 | 6,600 | — | — |
| 2002-04-23 | $23.88 | $112.00 | 17,000 | — | — |
| 2002-04-22 | $23.70 | $111.16 | 25,100 | — | — |
| 2002-04-19 | $23.65 | $110.92 | 21,200 | — | — |
| 2002-04-18 | $23.88 | $112.00 | 19,800 | — | — |
| 2002-04-17 | $23.98 | $112.47 | 37,400 | — | — |
| 2002-04-16 | $24.42 | $114.54 | 29,800 | — | — |
| 2002-04-15 | $24.24 | $113.69 | 41,100 | — | — |
| 2002-04-12 | $24.09 | $112.99 | 21,000 | — | — |
| 2002-04-11 | $23.91 | $112.14 | 58,800 | — | — |
| 2002-04-10 | $24.01 | $112.61 | 17,500 | — | — |
| 2002-04-09 | $23.40 | $109.75 | 19,100 | — | — |
| 2002-04-08 | $23.14 | $108.53 | 21,300 | — | — |
| 2002-04-05 | $23.20 | $108.81 | 30,800 | — | — |
| 2002-04-04 | $23.55 | $110.46 | 14,300 | — | — |
| 2002-04-03 | $23.75 | $111.39 | 20,000 | — | — |
| 2002-04-02 | $23.90 | $112.10 | 13,200 | — | — |
| 2002-04-01 | $23.95 | $112.33 | 11,700 | — | — |
| 2002-03-28 | $24.02 | $112.66 | 40,600 | — | — |
| 2002-03-27 | $24.00 | $112.57 | 32,700 | — | — |
| 2002-03-26 | $23.86 | $111.91 | 55,800 | — | — |
| 2002-03-25 | $23.85 | $111.86 | 40,100 | — | — |
| 2002-03-22 | $23.74 | $111.35 | 20,500 | — | — |
| 2002-03-21 | $23.90 | $112.10 | 17,700 | — | — |
| 2002-03-20 | $23.98 | $112.47 | 11,000 | — | — |
| 2002-03-19 | $23.95 | $112.33 | 21,500 | — | — |
| 2002-03-18 | $24.17 | $113.36 | 9,700 | — | — |
| 2002-03-15 | $23.94 | $112.29 | 32,600 | — | — |
| 2002-03-14 | $23.85 | $111.86 | 56,700 | — | — |
| 2002-03-13 | $24.20 | $111.28 | 28,800 | — | — |
| 2002-03-12 | $24.38 | $112.10 | 18,700 | — | — |
| 2002-03-11 | $24.08 | $110.72 | 32,200 | — | — |
| 2002-03-08 | $24.88 | $114.40 | 52,100 | — | — |
| 2002-03-07 | $24.98 | $114.86 | 6,400 | — | — |
| 2002-03-06 | $25.09 | $115.37 | 11,400 | — | — |
| 2002-03-05 | $24.85 | $114.27 | 22,800 | — | — |
| 2002-03-04 | $25.06 | $115.23 | 14,500 | — | — |
| 2002-03-01 | $24.89 | $114.45 | 12,600 | — | — |
| 2002-02-28 | $24.98 | $114.86 | 28,300 | — | — |
| 2002-02-27 | $24.95 | $114.73 | 8,800 | — | — |
| 2002-02-26 | $24.66 | $113.39 | 14,700 | — | — |
| 2002-02-25 | $24.71 | $113.62 | 17,900 | — | — |
| 2002-02-22 | $24.52 | $112.75 | 10,900 | — | — |
| 2002-02-21 | $24.26 | $111.55 | 9,600 | — | — |
| 2002-02-20 | $24.45 | $112.43 | 24,600 | — | — |
| 2002-02-19 | $24.23 | $111.41 | 9,900 | — | — |
| 2002-02-15 | $24.08 | $110.72 | 13,100 | — | — |
| 2002-02-14 | $24.02 | $110.45 | 16,200 | — | — |
| 2002-02-13 | $24.16 | $111.09 | 41,300 | — | — |
| 2002-02-12 | $24.02 | $110.45 | 12,400 | — | — |
| 2002-02-11 | $24.10 | $110.82 | 19,200 | — | — |
| 2002-02-08 | $23.99 | $110.31 | 29,800 | — | — |
| 2002-02-07 | $23.81 | $109.48 | 17,300 | — | — |
| 2002-02-06 | $23.77 | $109.30 | 24,000 | — | — |
| 2002-02-05 | $24.04 | $110.54 | 17,200 | — | — |
| 2002-02-04 | $23.59 | $108.47 | 26,900 | — | — |
| 2002-02-01 | $23.53 | $108.20 | 18,400 | — | — |
| 2002-01-31 | $24.15 | $111.05 | 18,700 | — | — |
| 2002-01-30 | $23.94 | $110.08 | 16,200 | — | — |
| 2002-01-29 | $23.92 | $109.99 | 18,600 | — | — |
| 2002-01-28 | $24.00 | $110.36 | 19,300 | — | — |
| 2002-01-25 | $23.65 | $108.75 | 11,300 | — | — |
| 2002-01-24 | $23.72 | $109.07 | 9,500 | — | — |
| 2002-01-23 | $23.70 | $108.98 | 26,500 | — | — |
| 2002-01-22 | $23.50 | $108.06 | 21,400 | — | — |
| 2002-01-18 | $23.71 | $109.02 | 18,400 | — | — |
| 2002-01-17 | $23.99 | $110.31 | 38,400 | — | — |
| 2002-01-16 | $23.71 | $109.02 | 25,600 | — | — |
| 2002-01-15 | $23.86 | $109.71 | 10,600 | — | — |
| 2002-01-14 | $23.50 | $108.06 | 19,800 | — | — |
| 2002-01-11 | $23.57 | $108.38 | 18,500 | — | — |
| 2002-01-10 | $23.62 | $108.61 | 31,300 | — | — |
| 2002-01-09 | $23.00 | $105.76 | 47,400 | — | — |
| 2002-01-08 | $22.69 | $104.33 | 96,800 | — | — |
| 2002-01-07 | $22.75 | $104.61 | 64,600 | — | — |
| 2002-01-04 | $23.60 | $108.52 | 24,800 | — | — |
| 2002-01-03 | $23.93 | $110.04 | 20,700 | — | — |
| 2002-01-02 | $23.95 | $110.13 | 22,600 | — | — |