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
- 1993-08-19 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 | $23.80 | $54.54 | 22,000 | — | — |
| 2002-12-30 | $23.75 | $54.42 | 16,500 | — | — |
| 2002-12-27 | $23.39 | $53.60 | 14,200 | — | — |
| 2002-12-26 | $23.70 | $54.31 | 2,200 | — | — |
| 2002-12-24 | $23.85 | $54.65 | 2,400 | — | — |
| 2002-12-23 | $23.75 | $54.42 | 12,500 | — | — |
| 2002-12-20 | $23.45 | $53.73 | 16,400 | — | — |
| 2002-12-19 | $23.30 | $53.39 | 6,500 | — | — |
| 2002-12-18 | $23.35 | $53.50 | 11,600 | — | — |
| 2002-12-17 | $23.49 | $53.83 | 16,800 | — | — |
| 2002-12-16 | $23.48 | $53.80 | 19,000 | — | — |
| 2002-12-13 | $23.00 | $52.70 | 8,700 | — | — |
| 2002-12-12 | $23.20 | $53.16 | 3,100 | — | — |
| 2002-12-11 | $23.15 | $53.05 | 13,400 | — | — |
| 2002-12-10 | $23.10 | $52.93 | 10,900 | — | — |
| 2002-12-09 | $23.11 | $52.95 | 8,500 | — | — |
| 2002-12-06 | $23.20 | $53.16 | 6,300 | — | — |
| 2002-12-05 | $23.00 | $52.70 | 12,600 | — | — |
| 2002-12-04 | $23.24 | $53.25 | 10,300 | — | — |
| 2002-12-03 | $23.07 | $52.86 | 19,600 | — | — |
| 2002-12-02 | $23.45 | $53.73 | 20,900 | — | — |
| 2002-11-29 | $23.68 | $54.26 | 9,000 | — | — |
| 2002-11-27 | $23.84 | $54.63 | 23,300 | — | — |
| 2002-11-26 | $23.17 | $53.09 | 5,900 | — | — |
| 2002-11-25 | $23.25 | $53.28 | 15,000 | — | — |
| 2002-11-22 | $23.24 | $53.25 | 3,600 | — | — |
| 2002-11-21 | $23.40 | $53.62 | 6,300 | — | — |
| 2002-11-20 | $23.25 | $53.28 | 4,600 | — | — |
| 2002-11-19 | $23.02 | $52.75 | 2,000 | — | — |
| 2002-11-18 | $23.11 | $52.95 | 20,800 | — | — |
| 2002-11-15 | $23.11 | $52.95 | 10,700 | — | — |
| 2002-11-14 | $23.50 | $53.85 | 12,900 | — | — |
| 2002-11-13 | $23.29 | $53.37 | 5,300 | — | — |
| 2002-11-12 | $23.25 | $53.28 | 36,000 | — | — |
| 2002-11-11 | $23.00 | $52.70 | 25,900 | — | — |
| 2002-11-08 | $23.60 | $54.08 | 12,000 | — | — |
| 2002-11-07 | $24.01 | $55.02 | 10,800 | — | — |
| 2002-11-06 | $24.38 | $55.87 | 6,500 | — | — |
| 2002-11-05 | $24.30 | $55.68 | 4,200 | — | — |
| 2002-11-04 | $24.51 | $56.16 | 25,800 | — | — |
| 2002-11-01 | $24.30 | $55.68 | 19,600 | — | — |
| 2002-10-31 | $23.90 | $54.77 | 16,500 | — | — |
| 2002-10-30 | $23.75 | $54.42 | 3,300 | — | — |
| 2002-10-29 | $23.50 | $53.85 | 7,900 | — | — |
| 2002-10-28 | $23.20 | $53.16 | 19,700 | — | — |
| 2002-10-25 | $23.25 | $53.28 | 8,500 | — | — |
| 2002-10-24 | $23.18 | $53.12 | 10,200 | — | — |
| 2002-10-23 | $22.90 | $52.47 | 22,400 | — | — |
| 2002-10-22 | $22.75 | $52.13 | 6,300 | — | — |
| 2002-10-21 | $22.65 | $51.90 | 15,900 | — | — |
| 2002-10-18 | $22.60 | $51.79 | 14,900 | — | — |
| 2002-10-17 | $22.90 | $52.47 | 1,002,500 | — | — |
| 2002-10-16 | $22.90 | $52.47 | 206,000 | — | — |
| 2002-10-15 | $23.23 | $53.23 | 22,900 | — | — |
| 2002-10-14 | $23.08 | $51.99 | 7,800 | — | — |
| 2002-10-11 | $23.05 | $51.92 | 17,200 | — | — |
| 2002-10-10 | $22.65 | $51.02 | 24,400 | — | — |
| 2002-10-09 | $22.54 | $50.78 | 13,000 | — | — |
| 2002-10-08 | $22.81 | $51.38 | 13,400 | — | — |
| 2002-10-07 | $22.52 | $50.73 | 17,900 | — | — |
| 2002-10-04 | $23.00 | $51.81 | 6,900 | — | — |
| 2002-10-03 | $23.40 | $52.71 | 4,300 | — | — |
| 2002-10-02 | $23.16 | $52.17 | 8,100 | — | — |
| 2002-10-01 | $23.25 | $52.38 | 24,600 | — | — |
| 2002-09-30 | $23.22 | $52.31 | 18,800 | — | — |
| 2002-09-27 | $23.08 | $51.99 | 16,700 | — | — |
| 2002-09-26 | $23.12 | $52.08 | 25,600 | — | — |
| 2002-09-25 | $23.10 | $52.04 | 9,200 | — | — |
| 2002-09-24 | $23.19 | $52.24 | 6,900 | — | — |
| 2002-09-23 | $23.24 | $52.35 | 9,700 | — | — |
| 2002-09-20 | $22.83 | $51.43 | 24,300 | — | — |
| 2002-09-19 | $22.75 | $51.25 | 16,200 | — | — |
| 2002-09-18 | $23.24 | $52.35 | 10,400 | — | — |
| 2002-09-17 | $23.25 | $52.38 | 4,800 | — | — |
| 2002-09-16 | $23.22 | $52.31 | 6,400 | — | — |
| 2002-09-13 | $23.24 | $52.35 | 10,200 | — | — |
| 2002-09-12 | $22.92 | $51.63 | 7,300 | — | — |
| 2002-09-11 | $23.08 | $51.99 | 12,400 | — | — |
| 2002-09-10 | $23.15 | $52.15 | 6,800 | — | — |
| 2002-09-09 | $23.15 | $52.15 | 9,700 | — | — |
| 2002-09-06 | $23.00 | $51.81 | 18,100 | — | — |
| 2002-09-05 | $23.05 | $51.92 | 13,000 | — | — |
| 2002-09-04 | $23.20 | $52.26 | 10,800 | — | — |
| 2002-09-03 | $23.14 | $52.13 | 6,500 | — | — |
| 2002-08-30 | $23.10 | $52.04 | 7,100 | — | — |
| 2002-08-29 | $22.65 | $51.02 | 6,500 | — | — |
| 2002-08-28 | $22.65 | $51.02 | 6,100 | — | — |
| 2002-08-27 | $22.96 | $51.72 | 5,300 | — | — |
| 2002-08-26 | $22.90 | $51.59 | 5,000 | — | — |
| 2002-08-23 | $22.85 | $51.47 | 4,900 | — | — |
| 2002-08-22 | $23.00 | $51.81 | 6,700 | — | — |
| 2002-08-21 | $23.10 | $52.04 | 3,100 | — | — |
| 2002-08-20 | $22.60 | $50.91 | 5,000 | — | — |
| 2002-08-19 | $22.82 | $51.41 | 8,600 | — | — |
| 2002-08-16 | $23.01 | $51.83 | 29,400 | — | — |
| 2002-08-15 | $22.28 | $50.19 | 15,200 | — | — |
| 2002-08-14 | $22.15 | $49.90 | 5,700 | — | — |
| 2002-08-13 | $21.91 | $49.36 | 9,600 | — | — |
| 2002-08-12 | $22.05 | $49.67 | 7,300 | — | — |
| 2002-08-09 | $22.00 | $49.56 | 13,200 | — | — |
| 2002-08-08 | $22.20 | $50.01 | 13,500 | — | — |
| 2002-08-07 | $22.70 | $51.14 | 22,900 | — | — |
| 2002-08-06 | $22.99 | $51.79 | 26,900 | — | — |
| 2002-08-05 | $22.00 | $49.56 | 21,100 | — | — |
| 2002-08-02 | $22.40 | $50.46 | 23,000 | — | — |
| 2002-08-01 | $22.90 | $51.59 | 20,600 | — | — |
| 2002-07-31 | $23.65 | $53.28 | 34,800 | — | — |
| 2002-07-30 | $24.80 | $55.87 | 16,700 | — | — |
| 2002-07-29 | $24.85 | $55.98 | 34,200 | — | — |
| 2002-07-26 | $23.99 | $54.04 | 18,600 | — | — |
| 2002-07-25 | $23.05 | $51.92 | 28,400 | — | — |
| 2002-07-24 | $22.14 | $49.88 | 81,200 | — | — |
| 2002-07-23 | $22.25 | $50.12 | 44,300 | — | — |
| 2002-07-22 | $23.10 | $52.04 | 23,500 | — | — |
| 2002-07-19 | $23.10 | $52.04 | 19,400 | — | — |
| 2002-07-18 | $23.30 | $52.49 | 24,500 | — | — |
| 2002-07-17 | $24.05 | $54.18 | 949,400 | — | — |
| 2002-07-16 | $23.75 | $53.50 | 34,800 | — | — |
| 2002-07-15 | $23.80 | $53.61 | 19,000 | — | — |
| 2002-07-12 | $24.40 | $54.09 | 29,000 | — | — |
| 2002-07-11 | $24.60 | $54.53 | 36,900 | — | — |
| 2002-07-10 | $24.95 | $55.31 | 25,400 | — | — |
| 2002-07-09 | $24.98 | $55.37 | 24,700 | — | — |
| 2002-07-08 | $24.75 | $54.86 | 28,500 | — | — |
| 2002-07-05 | $24.95 | $55.31 | 13,300 | — | — |
| 2002-07-03 | $24.74 | $54.84 | 17,400 | — | — |
| 2002-07-02 | $25.20 | $55.86 | 40,700 | — | — |
| 2002-07-01 | $25.40 | $56.30 | 25,600 | — | — |
| 2002-06-28 | $25.90 | $57.41 | 91,000 | — | — |
| 2002-06-27 | $24.76 | $54.89 | 13,700 | — | — |
| 2002-06-26 | $25.32 | $56.13 | 34,600 | — | — |
| 2002-06-25 | $25.16 | $55.77 | 46,000 | — | — |
| 2002-06-24 | $24.37 | $54.02 | 17,300 | — | — |
| 2002-06-21 | $23.90 | $52.98 | 18,900 | — | — |
| 2002-06-20 | $23.62 | $52.36 | 7,000 | — | — |
| 2002-06-19 | $23.20 | $51.43 | 22,300 | — | — |
| 2002-06-18 | $23.82 | $52.80 | 28,200 | — | — |
| 2002-06-17 | $23.70 | $52.54 | 45,300 | — | — |
| 2002-06-14 | $23.40 | $51.87 | 9,700 | — | — |
| 2002-06-13 | $23.65 | $52.43 | 15,700 | — | — |
| 2002-06-12 | $23.36 | $51.78 | 80,200 | — | — |
| 2002-06-11 | $23.66 | $52.45 | 12,900 | — | — |
| 2002-06-10 | $23.38 | $51.83 | 16,200 | — | — |
| 2002-06-07 | $23.90 | $52.98 | 19,900 | — | — |
| 2002-06-06 | $23.74 | $52.62 | 21,000 | — | — |
| 2002-06-05 | $23.30 | $51.65 | 5,200 | — | — |
| 2002-06-04 | $23.04 | $51.07 | 12,700 | — | — |
| 2002-06-03 | $22.39 | $49.63 | 12,200 | — | — |
| 2002-05-31 | $22.70 | $50.32 | 10,500 | — | — |
| 2002-05-30 | $23.43 | $51.94 | 3,800 | — | — |
| 2002-05-29 | $22.65 | $50.21 | 38,800 | — | — |
| 2002-05-28 | $22.20 | $49.21 | 20,000 | — | — |
| 2002-05-24 | $22.35 | $49.54 | 5,600 | — | — |
| 2002-05-23 | $22.60 | $50.10 | 17,200 | — | — |
| 2002-05-22 | $22.28 | $49.39 | 8,100 | — | — |
| 2002-05-21 | $22.60 | $50.10 | 18,400 | — | — |
| 2002-05-20 | $22.13 | $49.06 | 11,800 | — | — |
| 2002-05-17 | $22.55 | $49.99 | 6,500 | — | — |
| 2002-05-16 | $22.78 | $50.50 | 16,600 | — | — |
| 2002-05-15 | $22.92 | $50.81 | 3,900 | — | — |
| 2002-05-14 | $23.11 | $51.23 | 19,200 | — | — |
| 2002-05-13 | $22.80 | $50.54 | 29,800 | — | — |
| 2002-05-10 | $22.56 | $50.01 | 18,700 | — | — |
| 2002-05-09 | $22.95 | $50.87 | 12,800 | — | — |
| 2002-05-08 | $22.88 | $50.72 | 15,200 | — | — |
| 2002-05-07 | $23.00 | $50.98 | 10,400 | — | — |
| 2002-05-06 | $23.71 | $52.56 | 15,800 | — | — |
| 2002-05-03 | $23.50 | $52.09 | 23,200 | — | — |
| 2002-05-02 | $23.95 | $53.09 | 39,500 | — | — |
| 2002-05-01 | $22.91 | $50.78 | 11,300 | — | — |
| 2002-04-30 | $23.65 | $52.43 | 25,000 | — | — |
| 2002-04-29 | $22.65 | $50.21 | 11,700 | — | — |
| 2002-04-26 | $22.81 | $50.56 | 6,200 | — | — |
| 2002-04-25 | $22.75 | $50.43 | 5,800 | — | — |
| 2002-04-24 | $22.50 | $49.88 | 3,800 | — | — |
| 2002-04-23 | $22.42 | $49.70 | 7,000 | — | — |
| 2002-04-22 | $22.41 | $49.68 | 13,100 | — | — |
| 2002-04-19 | $22.85 | $50.65 | 4,200 | — | — |
| 2002-04-18 | $23.30 | $51.65 | 4,200 | — | — |
| 2002-04-17 | $22.85 | $50.65 | 2,100 | — | — |
| 2002-04-16 | $23.35 | $51.76 | 13,900 | — | — |
| 2002-04-15 | $23.32 | $51.69 | 7,400 | — | — |
| 2002-04-12 | $23.48 | $52.05 | 28,100 | — | — |
| 2002-04-11 | $23.81 | $51.92 | 7,500 | — | — |
| 2002-04-10 | $24.00 | $52.33 | 14,800 | — | — |
| 2002-04-09 | $23.60 | $51.46 | 12,900 | — | — |
| 2002-04-08 | $23.60 | $51.46 | 9,900 | — | — |
| 2002-04-05 | $23.32 | $50.85 | 21,900 | — | — |
| 2002-04-04 | $23.16 | $50.50 | 19,900 | — | — |
| 2002-04-03 | $23.11 | $50.39 | 20,000 | — | — |
| 2002-04-02 | $23.26 | $50.72 | 15,900 | — | — |
| 2002-04-01 | $22.75 | $49.60 | 19,700 | — | — |
| 2002-03-28 | $22.20 | $48.40 | 3,800 | — | — |
| 2002-03-27 | $22.33 | $48.69 | 3,900 | — | — |
| 2002-03-26 | $22.30 | $48.62 | 5,700 | — | — |
| 2002-03-25 | $22.10 | $48.19 | 4,400 | — | — |
| 2002-03-22 | $21.71 | $47.34 | 17,400 | — | — |
| 2002-03-21 | $21.55 | $46.99 | 13,400 | — | — |
| 2002-03-20 | $21.74 | $47.40 | 12,000 | — | — |
| 2002-03-19 | $22.50 | $49.06 | 5,400 | — | — |
| 2002-03-18 | $22.45 | $48.95 | 8,100 | — | — |
| 2002-03-15 | $22.30 | $48.62 | 11,900 | — | — |
| 2002-03-14 | $22.05 | $48.08 | 8,100 | — | — |
| 2002-03-13 | $21.55 | $46.99 | 33,400 | — | — |
| 2002-03-12 | $21.89 | $47.73 | 4,400 | — | — |
| 2002-03-11 | $21.65 | $47.21 | 4,400 | — | — |
| 2002-03-08 | $21.60 | $47.10 | 8,900 | — | — |
| 2002-03-07 | $21.50 | $46.88 | 9,300 | — | — |
| 2002-03-06 | $21.50 | $46.88 | 23,100 | — | — |
| 2002-03-05 | $21.50 | $46.88 | 11,800 | — | — |
| 2002-03-04 | $21.70 | $47.31 | 16,900 | — | — |
| 2002-03-01 | $21.85 | $47.64 | 7,600 | — | — |
| 2002-02-28 | $21.80 | $47.53 | 20,800 | — | — |
| 2002-02-27 | $21.64 | $47.18 | 9,400 | — | — |
| 2002-02-26 | $21.98 | $47.93 | 8,700 | — | — |
| 2002-02-25 | $21.90 | $47.75 | 16,200 | — | — |
| 2002-02-22 | $22.55 | $49.17 | 21,400 | — | — |
| 2002-02-21 | $22.55 | $49.17 | 11,500 | — | — |
| 2002-02-20 | $22.37 | $48.78 | 7,700 | — | — |
| 2002-02-19 | $22.00 | $47.97 | 7,400 | — | — |
| 2002-02-15 | $22.10 | $48.19 | 7,500 | — | — |
| 2002-02-14 | $21.80 | $47.53 | 7,600 | — | — |
| 2002-02-13 | $21.84 | $47.62 | 9,500 | — | — |
| 2002-02-12 | $21.81 | $47.55 | 10,300 | — | — |
| 2002-02-11 | $21.77 | $47.47 | 16,000 | — | — |
| 2002-02-08 | $21.45 | $46.77 | 9,300 | — | — |
| 2002-02-07 | $21.10 | $46.01 | 3,300 | — | — |
| 2002-02-06 | $21.16 | $46.14 | 25,200 | — | — |
| 2002-02-05 | $21.05 | $45.90 | 6,000 | — | — |
| 2002-02-04 | $21.10 | $46.01 | 12,500 | — | — |
| 2002-02-01 | $21.05 | $45.90 | 9,400 | — | — |
| 2002-01-31 | $21.02 | $45.83 | 22,600 | — | — |
| 2002-01-30 | $21.25 | $46.33 | 13,400 | — | — |
| 2002-01-29 | $21.30 | $46.44 | 9,900 | — | — |
| 2002-01-28 | $21.07 | $45.94 | 10,400 | — | — |
| 2002-01-25 | $21.14 | $46.09 | 16,600 | — | — |
| 2002-01-24 | $21.28 | $46.40 | 7,500 | — | — |
| 2002-01-23 | $21.40 | $46.66 | 4,800 | — | — |
| 2002-01-22 | $21.25 | $46.33 | 6,900 | — | — |
| 2002-01-18 | $21.40 | $46.66 | 8,500 | — | — |
| 2002-01-17 | $21.64 | $47.18 | 1,022,200 | — | — |
| 2002-01-16 | $21.30 | $46.44 | 5,300 | — | — |
| 2002-01-15 | $21.30 | $46.44 | 12,300 | — | — |
| 2002-01-14 | $21.90 | $46.90 | 13,200 | — | — |
| 2002-01-11 | $21.60 | $46.26 | 7,400 | — | — |
| 2002-01-10 | $21.80 | $46.69 | 3,500 | — | — |
| 2002-01-09 | $21.55 | $46.15 | 4,400 | — | — |
| 2002-01-08 | $21.51 | $46.07 | 12,200 | — | — |
| 2002-01-07 | $21.51 | $46.07 | 8,100 | — | — |
| 2002-01-04 | $21.70 | $46.47 | 14,300 | — | — |
| 2002-01-03 | $21.45 | $45.94 | 8,900 | — | — |
| 2002-01-02 | $21.45 | $45.94 | 13,600 | — | — |