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
- 1991-08-15 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 | $25.47 | $25.47 | 863,325 | — | — |
| 2002-12-30 | $25.14 | $25.14 | 974,475 | — | — |
| 2002-12-27 | $25.33 | $25.33 | 811,350 | — | — |
| 2002-12-26 | $25.08 | $25.08 | 690,525 | — | — |
| 2002-12-24 | $24.40 | $24.40 | 718,875 | — | — |
| 2002-12-23 | $24.13 | $24.13 | 1,370,700 | — | — |
| 2002-12-20 | $25.62 | $25.62 | 1,818,900 | — | — |
| 2002-12-19 | $24.29 | $24.29 | 4,844,025 | — | — |
| 2002-12-18 | $26.29 | $26.29 | 727,650 | — | — |
| 2002-12-17 | $27.28 | $27.28 | 442,800 | — | — |
| 2002-12-16 | $27.83 | $27.83 | 734,850 | — | — |
| 2002-12-13 | $27.14 | $27.14 | 495,900 | — | — |
| 2002-12-12 | $27.64 | $27.64 | 462,825 | — | — |
| 2002-12-11 | $27.75 | $27.75 | 536,400 | — | — |
| 2002-12-10 | $27.61 | $27.61 | 704,025 | — | — |
| 2002-12-09 | $26.66 | $26.66 | 614,025 | — | — |
| 2002-12-06 | $27.61 | $27.61 | 370,800 | — | — |
| 2002-12-05 | $27.22 | $27.22 | 530,325 | — | — |
| 2002-12-04 | $27.67 | $27.67 | 829,125 | — | — |
| 2002-12-03 | $28.79 | $28.79 | 355,500 | — | — |
| 2002-12-02 | $29.08 | $29.08 | 857,700 | — | — |
| 2002-11-29 | $28.54 | $28.54 | 241,650 | — | — |
| 2002-11-27 | $28.64 | $28.64 | 864,225 | — | — |
| 2002-11-26 | $28.44 | $28.44 | 416,925 | — | — |
| 2002-11-25 | $29.21 | $29.21 | 649,125 | — | — |
| 2002-11-22 | $29.30 | $29.30 | 618,975 | — | — |
| 2002-11-21 | $29.76 | $29.76 | 2,113,650 | — | — |
| 2002-11-20 | $28.80 | $28.80 | 1,038,375 | — | — |
| 2002-11-19 | $27.48 | $27.48 | 834,075 | — | — |
| 2002-11-18 | $27.55 | $27.55 | 571,725 | — | — |
| 2002-11-15 | $28.18 | $28.18 | 597,600 | — | — |
| 2002-11-14 | $28.02 | $28.02 | 1,404,675 | — | — |
| 2002-11-13 | $27.52 | $27.52 | 740,925 | — | — |
| 2002-11-12 | $26.87 | $26.87 | 985,050 | — | — |
| 2002-11-11 | $26.19 | $26.19 | 506,025 | — | — |
| 2002-11-08 | $27.19 | $27.19 | 696,825 | — | — |
| 2002-11-07 | $28.04 | $28.04 | 635,175 | — | — |
| 2002-11-06 | $27.94 | $27.94 | 1,044,900 | — | — |
| 2002-11-05 | $28.45 | $28.45 | 732,375 | — | — |
| 2002-11-04 | $28.02 | $28.02 | 904,050 | — | — |
| 2002-11-01 | $27.80 | $27.80 | 1,342,125 | — | — |
| 2002-10-31 | $27.34 | $27.34 | 1,148,400 | — | — |
| 2002-10-30 | $27.60 | $27.60 | 1,539,000 | — | — |
| 2002-10-29 | $27.37 | $27.37 | 1,580,175 | — | — |
| 2002-10-28 | $27.58 | $27.58 | 762,750 | — | — |
| 2002-10-25 | $26.95 | $26.95 | 758,475 | — | — |
| 2002-10-24 | $26.71 | $26.71 | 952,650 | — | — |
| 2002-10-23 | $26.40 | $26.40 | 1,534,500 | — | — |
| 2002-10-22 | $26.67 | $26.67 | 1,796,175 | — | — |
| 2002-10-21 | $27.78 | $27.78 | 1,885,950 | — | — |
| 2002-10-18 | $25.81 | $25.81 | 2,732,400 | — | — |
| 2002-10-17 | $22.35 | $22.35 | 502,650 | — | — |
| 2002-10-16 | $22.58 | $22.58 | 281,700 | — | — |
| 2002-10-15 | $23.00 | $23.00 | 911,250 | — | — |
| 2002-10-14 | $22.68 | $22.68 | 349,875 | — | — |
| 2002-10-11 | $23.03 | $23.03 | 450,225 | — | — |
| 2002-10-10 | $22.42 | $22.42 | 404,325 | — | — |
| 2002-10-09 | $21.86 | $21.86 | 462,375 | — | — |
| 2002-10-08 | $22.22 | $22.22 | 1,107,900 | — | — |
| 2002-10-07 | $22.92 | $22.92 | 399,375 | — | — |
| 2002-10-04 | $23.86 | $23.86 | 392,400 | — | — |
| 2002-10-03 | $24.62 | $24.62 | 402,525 | — | — |
| 2002-10-02 | $24.69 | $24.69 | 675,225 | — | — |
| 2002-10-01 | $24.71 | $24.71 | 476,550 | — | — |
| 2002-09-30 | $23.42 | $23.42 | 561,375 | — | — |
| 2002-09-27 | $23.67 | $23.67 | 429,075 | — | — |
| 2002-09-26 | $23.89 | $23.89 | 217,575 | — | — |
| 2002-09-25 | $23.91 | $23.91 | 409,050 | — | — |
| 2002-09-24 | $22.92 | $22.92 | 357,750 | — | — |
| 2002-09-23 | $23.38 | $23.38 | 356,400 | — | — |
| 2002-09-20 | $23.38 | $23.38 | 288,000 | — | — |
| 2002-09-19 | $23.40 | $23.40 | 312,975 | — | — |
| 2002-09-18 | $23.44 | $23.44 | 244,800 | — | — |
| 2002-09-17 | $23.84 | $23.84 | 308,025 | — | — |
| 2002-09-16 | $23.85 | $23.85 | 185,850 | — | — |
| 2002-09-13 | $24.20 | $24.20 | 293,175 | — | — |
| 2002-09-12 | $24.28 | $24.28 | 252,675 | — | — |
| 2002-09-11 | $24.41 | $24.41 | 328,950 | — | — |
| 2002-09-10 | $23.99 | $23.99 | 329,625 | — | — |
| 2002-09-09 | $23.74 | $23.74 | 301,950 | — | — |
| 2002-09-06 | $23.44 | $23.44 | 206,775 | — | — |
| 2002-09-05 | $23.25 | $23.25 | 507,825 | — | — |
| 2002-09-04 | $23.47 | $23.47 | 386,325 | — | — |
| 2002-09-03 | $24.02 | $24.02 | 371,700 | — | — |
| 2002-08-30 | $24.14 | $24.14 | 184,275 | — | — |
| 2002-08-29 | $24.51 | $24.51 | 493,875 | — | — |
| 2002-08-28 | $23.55 | $23.55 | 380,700 | — | — |
| 2002-08-27 | $24.24 | $24.24 | 344,475 | — | — |
| 2002-08-26 | $24.60 | $24.60 | 260,775 | — | — |
| 2002-08-23 | $24.96 | $24.96 | 279,450 | — | — |
| 2002-08-22 | $25.64 | $25.64 | 362,475 | — | — |
| 2002-08-21 | $25.37 | $25.37 | 384,300 | — | — |
| 2002-08-20 | $25.00 | $25.00 | 366,525 | — | — |
| 2002-08-19 | $24.89 | $24.89 | 175,275 | — | — |
| 2002-08-16 | $24.35 | $24.35 | 258,975 | — | — |
| 2002-08-15 | $24.13 | $24.13 | 425,250 | — | — |
| 2002-08-14 | $23.53 | $23.53 | 350,550 | — | — |
| 2002-08-13 | $22.94 | $22.94 | 403,200 | — | — |
| 2002-08-12 | $22.80 | $22.80 | 391,275 | — | — |
| 2002-08-09 | $22.59 | $22.59 | 401,625 | — | — |
| 2002-08-08 | $22.78 | $22.78 | 410,850 | — | — |
| 2002-08-07 | $22.22 | $22.22 | 545,625 | — | — |
| 2002-08-06 | $22.42 | $22.42 | 483,975 | — | — |
| 2002-08-05 | $21.64 | $21.64 | 490,950 | — | — |
| 2002-08-02 | $22.27 | $22.27 | 315,225 | — | — |
| 2002-08-01 | $22.51 | $22.51 | 386,100 | — | — |
| 2002-07-31 | $22.43 | $22.43 | 658,350 | — | — |
| 2002-07-30 | $22.96 | $22.96 | 528,300 | — | — |
| 2002-07-29 | $23.11 | $23.11 | 1,021,950 | — | — |
| 2002-07-26 | $21.24 | $21.24 | 484,875 | — | — |
| 2002-07-25 | $21.22 | $21.22 | 836,100 | — | — |
| 2002-07-24 | $20.90 | $20.90 | 875,700 | — | — |
| 2002-07-23 | $20.78 | $20.78 | 749,025 | — | — |
| 2002-07-22 | $21.52 | $21.52 | 563,400 | — | — |
| 2002-07-19 | $21.50 | $21.50 | 740,475 | — | — |
| 2002-07-18 | $21.67 | $21.67 | 269,100 | — | — |
| 2002-07-17 | $21.75 | $21.75 | 406,350 | — | — |
| 2002-07-16 | $21.69 | $21.69 | 506,250 | — | — |
| 2002-07-15 | $21.42 | $21.42 | 392,625 | — | — |
| 2002-07-12 | $21.19 | $21.19 | 355,500 | — | — |
| 2002-07-11 | $21.60 | $21.60 | 264,375 | — | — |
| 2002-07-10 | $21.42 | $21.42 | 312,750 | — | — |
| 2002-07-09 | $21.93 | $21.93 | 489,150 | — | — |
| 2002-07-08 | $22.31 | $22.31 | 634,050 | — | — |
| 2002-07-05 | $21.95 | $21.95 | 151,200 | — | — |
| 2002-07-03 | $20.92 | $20.92 | 318,600 | — | — |
| 2002-07-02 | $20.73 | $20.73 | 767,250 | — | — |
| 2002-07-01 | $21.16 | $21.16 | 737,325 | — | — |
| 2002-06-28 | $21.43 | $21.43 | 2,158,425 | — | — |
| 2002-06-27 | $22.11 | $22.11 | 773,325 | — | — |
| 2002-06-26 | $22.19 | $22.19 | 794,250 | — | — |
| 2002-06-25 | $22.70 | $22.70 | 701,325 | — | — |
| 2002-06-24 | $24.09 | $24.09 | 723,825 | — | — |
| 2002-06-21 | $23.21 | $23.21 | 469,800 | — | — |
| 2002-06-20 | $23.37 | $23.37 | 413,325 | — | — |
| 2002-06-19 | $24.03 | $24.03 | 343,800 | — | — |
| 2002-06-18 | $24.88 | $24.88 | 388,350 | — | — |
| 2002-06-17 | $24.96 | $24.96 | 488,250 | — | — |
| 2002-06-14 | $23.68 | $23.68 | 404,100 | — | — |
| 2002-06-13 | $23.72 | $23.72 | 307,800 | — | — |
| 2002-06-12 | $24.09 | $24.09 | 544,725 | — | — |
| 2002-06-11 | $24.39 | $24.39 | 389,025 | — | — |
| 2002-06-10 | $24.93 | $24.93 | 428,175 | — | — |
| 2002-06-07 | $25.11 | $25.11 | 840,150 | — | — |
| 2002-06-06 | $24.49 | $24.49 | 378,225 | — | — |
| 2002-06-05 | $24.95 | $24.95 | 473,625 | — | — |
| 2002-06-04 | $24.89 | $24.89 | 361,350 | — | — |
| 2002-06-03 | $25.00 | $25.00 | 545,175 | — | — |
| 2002-05-31 | $25.62 | $25.62 | 601,200 | — | — |
| 2002-05-30 | $25.57 | $25.57 | 429,075 | — | — |
| 2002-05-29 | $25.26 | $25.26 | 325,800 | — | — |
| 2002-05-28 | $25.53 | $25.53 | 285,075 | — | — |
| 2002-05-24 | $25.72 | $25.72 | 1,120,500 | — | — |
| 2002-05-23 | $25.73 | $25.73 | 383,400 | — | — |
| 2002-05-22 | $25.09 | $25.09 | 411,525 | — | — |
| 2002-05-21 | $25.00 | $25.00 | 502,875 | — | — |
| 2002-05-20 | $25.40 | $25.40 | 420,075 | — | — |
| 2002-05-17 | $26.03 | $26.03 | 592,200 | — | — |
| 2002-05-16 | $26.50 | $26.50 | 574,650 | — | — |
| 2002-05-15 | $26.71 | $26.71 | 1,354,275 | — | — |
| 2002-05-14 | $26.27 | $26.27 | 1,981,125 | — | — |
| 2002-05-13 | $25.52 | $25.52 | 476,100 | — | — |
| 2002-05-10 | $25.08 | $25.08 | 328,500 | — | — |
| 2002-05-09 | $25.50 | $25.50 | 706,275 | — | — |
| 2002-05-08 | $25.84 | $25.84 | 735,300 | — | — |
| 2002-05-07 | $25.06 | $25.06 | 573,300 | — | — |
| 2002-05-06 | $25.55 | $25.55 | 382,500 | — | — |
| 2002-05-03 | $25.78 | $25.78 | 368,100 | — | — |
| 2002-05-02 | $25.70 | $25.70 | 543,825 | — | — |
| 2002-05-01 | $25.33 | $25.33 | 726,300 | — | — |
| 2002-04-30 | $25.19 | $25.19 | 668,475 | — | — |
| 2002-04-29 | $24.60 | $24.60 | 661,500 | — | — |
| 2002-04-26 | $23.66 | $23.66 | 525,825 | — | — |
| 2002-04-25 | $23.98 | $23.98 | 739,800 | — | — |
| 2002-04-24 | $24.74 | $24.74 | 337,950 | — | — |
| 2002-04-23 | $24.95 | $24.95 | 1,417,950 | — | — |
| 2002-04-22 | $25.47 | $25.47 | 1,138,725 | — | — |
| 2002-04-19 | $25.64 | $25.64 | 938,250 | — | — |
| 2002-04-18 | $25.06 | $25.06 | 564,975 | — | — |
| 2002-04-17 | $24.56 | $24.56 | 172,800 | — | — |
| 2002-04-16 | $25.07 | $25.07 | 346,725 | — | — |
| 2002-04-15 | $24.32 | $24.32 | 188,550 | — | — |
| 2002-04-12 | $24.23 | $24.23 | 209,475 | — | — |
| 2002-04-11 | $23.96 | $23.96 | 333,000 | — | — |
| 2002-04-10 | $23.69 | $23.69 | 270,225 | — | — |
| 2002-04-09 | $23.29 | $23.29 | 216,225 | — | — |
| 2002-04-08 | $23.42 | $23.42 | 401,625 | — | — |
| 2002-04-05 | $23.42 | $23.42 | 182,250 | — | — |
| 2002-04-04 | $23.92 | $23.92 | 238,050 | — | — |
| 2002-04-03 | $24.00 | $24.00 | 289,125 | — | — |
| 2002-04-02 | $24.23 | $24.23 | 228,375 | — | — |
| 2002-04-01 | $24.36 | $24.36 | 277,650 | — | — |
| 2002-03-28 | $24.04 | $24.04 | 745,875 | — | — |
| 2002-03-27 | $23.75 | $23.75 | 1,368,000 | — | — |
| 2002-03-26 | $25.06 | $25.06 | 639,675 | — | — |
| 2002-03-25 | $25.16 | $25.16 | 429,300 | — | — |
| 2002-03-22 | $25.52 | $25.52 | 360,000 | — | — |
| 2002-03-21 | $26.01 | $26.01 | 217,125 | — | — |
| 2002-03-20 | $25.68 | $25.68 | 166,050 | — | — |
| 2002-03-19 | $25.76 | $25.76 | 838,350 | — | — |
| 2002-03-18 | $25.47 | $25.47 | 379,350 | — | — |
| 2002-03-15 | $25.38 | $25.38 | 448,875 | — | — |
| 2002-03-14 | $25.41 | $25.41 | 550,350 | — | — |
| 2002-03-13 | $25.27 | $25.27 | 383,625 | — | — |
| 2002-03-12 | $25.12 | $25.12 | 189,225 | — | — |
| 2002-03-11 | $25.21 | $25.21 | 435,375 | — | — |
| 2002-03-08 | $24.86 | $24.86 | 554,850 | — | — |
| 2002-03-07 | $24.44 | $24.44 | 604,350 | — | — |
| 2002-03-06 | $24.52 | $24.52 | 271,575 | — | — |
| 2002-03-05 | $23.62 | $23.62 | 385,650 | — | — |
| 2002-03-04 | $24.40 | $24.40 | 239,850 | — | — |
| 2002-03-01 | $23.62 | $23.62 | 295,650 | — | — |
| 2002-02-28 | $22.88 | $22.88 | 321,075 | — | — |
| 2002-02-27 | $22.65 | $22.65 | 169,875 | — | — |
| 2002-02-26 | $22.49 | $22.49 | 450,900 | — | — |
| 2002-02-25 | $23.06 | $23.06 | 218,475 | — | — |
| 2002-02-22 | $22.25 | $22.25 | 336,825 | — | — |
| 2002-02-21 | $22.24 | $22.24 | 465,750 | — | — |
| 2002-02-20 | $22.93 | $22.93 | 484,425 | — | — |
| 2002-02-19 | $22.70 | $22.70 | 466,875 | — | — |
| 2002-02-15 | $22.92 | $22.92 | 204,525 | — | — |
| 2002-02-14 | $23.20 | $23.20 | 363,825 | — | — |
| 2002-02-13 | $23.55 | $23.55 | 216,450 | — | — |
| 2002-02-12 | $23.02 | $23.02 | 285,750 | — | — |
| 2002-02-11 | $23.16 | $23.16 | 360,000 | — | — |
| 2002-02-08 | $21.62 | $21.62 | 676,350 | — | — |
| 2002-02-07 | $22.20 | $22.20 | 204,075 | — | — |
| 2002-02-06 | $22.36 | $22.36 | 406,350 | — | — |
| 2002-02-05 | $22.74 | $22.74 | 547,425 | — | — |
| 2002-02-04 | $22.25 | $22.25 | 486,000 | — | — |
| 2002-02-01 | $23.77 | $23.77 | 332,100 | — | — |
| 2002-01-31 | $23.57 | $23.57 | 235,575 | — | — |
| 2002-01-30 | $23.44 | $23.44 | 314,325 | — | — |
| 2002-01-29 | $22.42 | $22.42 | 787,725 | — | — |
| 2002-01-28 | $23.17 | $23.17 | 853,650 | — | — |
| 2002-01-25 | $23.44 | $23.44 | 466,875 | — | — |
| 2002-01-24 | $22.80 | $22.80 | 232,200 | — | — |
| 2002-01-23 | $22.76 | $22.76 | 614,475 | — | — |
| 2002-01-22 | $23.07 | $23.07 | 326,700 | — | — |
| 2002-01-18 | $22.99 | $22.99 | 369,000 | — | — |
| 2002-01-17 | $23.87 | $23.87 | 383,625 | — | — |
| 2002-01-16 | $23.33 | $23.33 | 230,850 | — | — |
| 2002-01-15 | $24.02 | $24.02 | 156,375 | — | — |
| 2002-01-14 | $23.90 | $23.90 | 224,325 | — | — |
| 2002-01-11 | $24.30 | $24.30 | 337,950 | — | — |
| 2002-01-10 | $25.16 | $25.16 | 114,075 | — | — |
| 2002-01-09 | $24.65 | $24.65 | 396,900 | — | — |
| 2002-01-08 | $25.80 | $25.80 | 595,350 | — | — |
| 2002-01-07 | $25.68 | $25.68 | 867,375 | — | — |
| 2002-01-04 | $26.13 | $26.13 | 967,725 | — | — |
| 2002-01-03 | $25.44 | $25.44 | 879,075 | — | — |
| 2002-01-02 | $24.81 | $24.81 | 539,100 | — | — |