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
- 1995-11-28 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 | $31.40 | $38.50 | 139,250 | — | — |
| 2002-12-30 | $31.26 | $38.33 | 146,750 | — | — |
| 2002-12-27 | $30.96 | $37.96 | 191,500 | — | — |
| 2002-12-26 | $31.21 | $38.27 | 79,500 | — | — |
| 2002-12-24 | $31.30 | $38.38 | 62,500 | — | — |
| 2002-12-23 | $31.48 | $38.60 | 230,000 | — | — |
| 2002-12-20 | $30.56 | $37.47 | 300,250 | — | — |
| 2002-12-19 | $29.65 | $36.35 | 391,500 | — | — |
| 2002-12-18 | $29.34 | $35.98 | 677,500 | — | — |
| 2002-12-17 | $30.03 | $36.82 | 467,000 | — | — |
| 2002-12-16 | $30.07 | $36.87 | 206,750 | — | — |
| 2002-12-13 | $28.65 | $35.13 | 189,500 | — | — |
| 2002-12-12 | $28.86 | $35.39 | 170,000 | — | — |
| 2002-12-11 | $29.04 | $35.61 | 94,000 | — | — |
| 2002-12-10 | $29.06 | $35.63 | 173,500 | — | — |
| 2002-12-09 | $28.29 | $34.69 | 138,250 | — | — |
| 2002-12-06 | $28.90 | $35.44 | 180,250 | — | — |
| 2002-12-05 | $28.30 | $34.70 | 136,500 | — | — |
| 2002-12-04 | $28.62 | $35.09 | 164,500 | — | — |
| 2002-12-03 | $28.47 | $34.91 | 209,250 | — | — |
| 2002-12-02 | $28.84 | $35.36 | 176,250 | — | — |
| 2002-11-29 | $28.69 | $35.18 | 93,250 | — | — |
| 2002-11-27 | $28.19 | $34.56 | 113,250 | — | — |
| 2002-11-26 | $28.02 | $34.36 | 132,750 | — | — |
| 2002-11-25 | $28.00 | $34.33 | 211,000 | — | — |
| 2002-11-22 | $28.18 | $34.55 | 214,750 | — | — |
| 2002-11-21 | $28.73 | $35.23 | 153,750 | — | — |
| 2002-11-20 | $28.79 | $35.30 | 292,000 | — | — |
| 2002-11-19 | $28.56 | $35.02 | 428,500 | — | — |
| 2002-11-18 | $28.56 | $35.02 | 151,000 | — | — |
| 2002-11-15 | $28.16 | $34.53 | 102,250 | — | — |
| 2002-11-14 | $28.48 | $34.92 | 261,000 | — | — |
| 2002-11-13 | $27.51 | $33.73 | 244,500 | — | — |
| 2002-11-12 | $28.10 | $34.46 | 142,000 | — | — |
| 2002-11-11 | $28.00 | $34.33 | 366,750 | — | — |
| 2002-11-08 | $27.89 | $34.19 | 232,000 | — | — |
| 2002-11-07 | $27.12 | $33.25 | 140,500 | — | — |
| 2002-11-06 | $27.60 | $33.84 | 184,000 | — | — |
| 2002-11-05 | $27.34 | $33.52 | 462,750 | — | — |
| 2002-11-04 | $27.62 | $33.87 | 149,000 | — | — |
| 2002-11-01 | $27.60 | $33.84 | 130,000 | — | — |
| 2002-10-31 | $27.53 | $33.75 | 215,000 | — | — |
| 2002-10-30 | $27.20 | $33.35 | 184,750 | — | — |
| 2002-10-29 | $26.22 | $32.15 | 359,500 | — | — |
| 2002-10-28 | $26.60 | $32.62 | 286,250 | — | — |
| 2002-10-25 | $27.17 | $33.31 | 108,750 | — | — |
| 2002-10-24 | $26.98 | $33.09 | 215,500 | — | — |
| 2002-10-23 | $27.04 | $33.16 | 319,500 | — | — |
| 2002-10-22 | $27.05 | $33.16 | 711,250 | — | — |
| 2002-10-21 | $28.68 | $35.17 | 272,750 | — | — |
| 2002-10-18 | $28.73 | $35.22 | 286,000 | — | — |
| 2002-10-17 | $29.19 | $35.79 | 137,250 | — | — |
| 2002-10-16 | $29.14 | $35.73 | 151,000 | — | — |
| 2002-10-15 | $29.12 | $35.71 | 146,750 | — | — |
| 2002-10-14 | $28.48 | $34.92 | 184,500 | — | — |
| 2002-10-11 | $28.50 | $34.95 | 175,250 | — | — |
| 2002-10-10 | $28.09 | $34.44 | 320,000 | — | — |
| 2002-10-09 | $26.90 | $32.98 | 469,750 | — | — |
| 2002-10-08 | $27.44 | $33.65 | 292,750 | — | — |
| 2002-10-07 | $27.70 | $33.96 | 141,500 | — | — |
| 2002-10-04 | $27.98 | $34.31 | 158,500 | — | — |
| 2002-10-03 | $28.62 | $35.09 | 244,000 | — | — |
| 2002-10-02 | $28.02 | $34.36 | 136,500 | — | — |
| 2002-10-01 | $28.02 | $34.35 | 263,000 | — | — |
| 2002-09-30 | $27.45 | $33.66 | 172,250 | — | — |
| 2002-09-27 | $27.62 | $33.87 | 183,500 | — | — |
| 2002-09-26 | $28.06 | $34.40 | 201,000 | — | — |
| 2002-09-25 | $27.40 | $33.60 | 239,750 | — | — |
| 2002-09-24 | $26.55 | $32.56 | 219,500 | — | — |
| 2002-09-23 | $26.16 | $32.08 | 356,250 | — | — |
| 2002-09-20 | $27.58 | $33.82 | 311,000 | — | — |
| 2002-09-19 | $28.28 | $34.68 | 179,250 | — | — |
| 2002-09-18 | $28.94 | $35.48 | 154,250 | — | — |
| 2002-09-17 | $28.89 | $35.42 | 236,500 | — | — |
| 2002-09-16 | $30.36 | $37.22 | 139,500 | — | — |
| 2002-09-13 | $30.08 | $36.89 | 429,750 | — | — |
| 2002-09-12 | $30.23 | $37.07 | 179,250 | — | — |
| 2002-09-11 | $30.40 | $37.28 | 205,250 | — | — |
| 2002-09-10 | $31.08 | $38.11 | 90,750 | — | — |
| 2002-09-09 | $30.65 | $37.58 | 177,750 | — | — |
| 2002-09-06 | $30.64 | $37.56 | 122,250 | — | — |
| 2002-09-05 | $29.88 | $36.64 | 175,000 | — | — |
| 2002-09-04 | $30.32 | $37.18 | 548,750 | — | — |
| 2002-09-03 | $29.73 | $36.46 | 487,250 | — | — |
| 2002-08-30 | $30.16 | $36.98 | 92,500 | — | — |
| 2002-08-29 | $29.81 | $36.55 | 158,500 | — | — |
| 2002-08-28 | $30.19 | $37.02 | 148,250 | — | — |
| 2002-08-27 | $31.40 | $38.50 | 148,750 | — | — |
| 2002-08-26 | $30.88 | $37.87 | 138,750 | — | — |
| 2002-08-23 | $30.46 | $37.35 | 140,250 | — | — |
| 2002-08-22 | $30.71 | $37.65 | 255,000 | — | — |
| 2002-08-21 | $30.98 | $37.99 | 183,750 | — | — |
| 2002-08-20 | $31.04 | $38.06 | 277,250 | — | — |
| 2002-08-19 | $32.06 | $39.31 | 238,500 | — | — |
| 2002-08-16 | $31.48 | $38.60 | 224,750 | — | — |
| 2002-08-15 | $31.66 | $38.82 | 302,250 | — | — |
| 2002-08-14 | $31.20 | $38.26 | 277,000 | — | — |
| 2002-08-13 | $31.20 | $38.26 | 309,000 | — | — |
| 2002-08-12 | $30.90 | $37.89 | 271,750 | — | — |
| 2002-08-09 | $30.87 | $37.85 | 388,500 | — | — |
| 2002-08-08 | $30.70 | $37.64 | 374,000 | — | — |
| 2002-08-07 | $30.10 | $36.91 | 457,500 | — | — |
| 2002-08-06 | $29.80 | $36.54 | 163,000 | — | — |
| 2002-08-05 | $28.80 | $35.31 | 128,750 | — | — |
| 2002-08-02 | $29.32 | $35.95 | 136,500 | — | — |
| 2002-08-01 | $29.20 | $35.80 | 170,500 | — | — |
| 2002-07-31 | $30.05 | $36.85 | 240,500 | — | — |
| 2002-07-30 | $29.90 | $36.67 | 244,250 | — | — |
| 2002-07-29 | $28.92 | $35.47 | 274,750 | — | — |
| 2002-07-26 | $27.64 | $33.89 | 194,250 | — | — |
| 2002-07-25 | $27.70 | $33.96 | 212,250 | — | — |
| 2002-07-24 | $27.48 | $33.69 | 702,750 | — | — |
| 2002-07-23 | $25.62 | $31.42 | 237,250 | — | — |
| 2002-07-22 | $26.56 | $32.57 | 315,250 | — | — |
| 2002-07-19 | $27.80 | $34.09 | 191,750 | — | — |
| 2002-07-18 | $29.64 | $36.34 | 139,500 | — | — |
| 2002-07-17 | $29.10 | $35.68 | 458,000 | — | — |
| 2002-07-16 | $29.56 | $36.25 | 375,750 | — | — |
| 2002-07-15 | $30.06 | $36.86 | 266,750 | — | — |
| 2002-07-12 | $30.92 | $37.91 | 190,750 | — | — |
| 2002-07-11 | $31.46 | $38.57 | 408,000 | — | — |
| 2002-07-10 | $31.84 | $39.04 | 293,750 | — | — |
| 2002-07-09 | $32.70 | $40.09 | 275,750 | — | — |
| 2002-07-08 | $32.84 | $40.27 | 894,250 | — | — |
| 2002-07-05 | $32.24 | $39.53 | 527,750 | — | — |
| 2002-07-03 | $31.32 | $38.40 | 116,500 | — | — |
| 2002-07-02 | $31.14 | $38.18 | 809,500 | — | — |
| 2002-07-01 | $32.02 | $39.26 | 156,250 | — | — |
| 2002-06-28 | $32.00 | $39.24 | 128,000 | — | — |
| 2002-06-27 | $31.46 | $38.58 | 143,500 | — | — |
| 2002-06-26 | $31.44 | $38.55 | 241,750 | — | — |
| 2002-06-25 | $30.82 | $37.79 | 189,750 | — | — |
| 2002-06-24 | $30.22 | $37.06 | 203,000 | — | — |
| 2002-06-21 | $30.93 | $36.34 | 60,250 | — | — |
| 2002-06-20 | $30.80 | $36.19 | 82,000 | — | — |
| 2002-06-19 | $31.14 | $36.59 | 81,000 | — | — |
| 2002-06-18 | $31.28 | $36.75 | 38,000 | — | — |
| 2002-06-17 | $30.94 | $36.35 | 515,250 | — | — |
| 2002-06-14 | $29.96 | $35.20 | 193,500 | — | — |
| 2002-06-13 | $30.16 | $35.44 | 142,500 | — | — |
| 2002-06-12 | $30.20 | $35.49 | 225,500 | — | — |
| 2002-06-11 | $30.16 | $35.44 | 307,250 | — | — |
| 2002-06-10 | $29.44 | $34.59 | 78,000 | — | — |
| 2002-06-07 | $29.66 | $34.85 | 83,750 | — | — |
| 2002-06-06 | $29.24 | $34.36 | 141,000 | — | — |
| 2002-06-05 | $29.76 | $34.97 | 188,000 | — | — |
| 2002-06-04 | $29.88 | $35.11 | 245,750 | — | — |
| 2002-06-03 | $30.26 | $35.56 | 141,250 | — | — |
| 2002-05-31 | $30.48 | $35.81 | 139,000 | — | — |
| 2002-05-30 | $30.62 | $35.98 | 803,500 | — | — |
| 2002-05-29 | $30.96 | $36.38 | 71,750 | — | — |
| 2002-05-28 | $30.77 | $36.15 | 164,250 | — | — |
| 2002-05-24 | $30.54 | $35.88 | 96,000 | — | — |
| 2002-05-23 | $31.09 | $36.53 | 389,750 | — | — |
| 2002-05-22 | $30.85 | $36.25 | 216,500 | — | — |
| 2002-05-21 | $30.31 | $35.62 | 70,500 | — | — |
| 2002-05-20 | $30.27 | $35.57 | 87,250 | — | — |
| 2002-05-17 | $30.28 | $35.58 | 119,250 | — | — |
| 2002-05-16 | $30.60 | $35.96 | 68,500 | — | — |
| 2002-05-15 | $30.12 | $35.39 | 221,000 | — | — |
| 2002-05-14 | $29.94 | $35.18 | 710,500 | — | — |
| 2002-05-13 | $30.00 | $35.25 | 788,750 | — | — |
| 2002-05-10 | $29.50 | $34.66 | 461,000 | — | — |
| 2002-05-09 | $30.07 | $35.33 | 346,750 | — | — |
| 2002-05-08 | $30.54 | $35.88 | 146,500 | — | — |
| 2002-05-07 | $30.44 | $35.77 | 69,250 | — | — |
| 2002-05-06 | $30.56 | $35.91 | 71,000 | — | — |
| 2002-05-03 | $31.00 | $36.43 | 95,000 | — | — |
| 2002-05-02 | $30.60 | $35.96 | 499,000 | — | — |
| 2002-05-01 | $30.63 | $35.99 | 288,750 | — | — |
| 2002-04-30 | $30.55 | $35.89 | 244,250 | — | — |
| 2002-04-29 | $30.35 | $35.66 | 72,250 | — | — |
| 2002-04-26 | $30.22 | $35.51 | 151,250 | — | — |
| 2002-04-25 | $30.29 | $35.59 | 178,250 | — | — |
| 2002-04-24 | $30.41 | $35.73 | 177,750 | — | — |
| 2002-04-23 | $30.16 | $35.44 | 1,091,500 | — | — |
| 2002-04-22 | $30.34 | $35.65 | 202,750 | — | — |
| 2002-04-19 | $30.04 | $35.30 | 99,250 | — | — |
| 2002-04-18 | $29.69 | $34.89 | 68,750 | — | — |
| 2002-04-17 | $29.62 | $34.80 | 118,500 | — | — |
| 2002-04-16 | $29.94 | $35.18 | 92,250 | — | — |
| 2002-04-15 | $29.00 | $34.08 | 122,750 | — | — |
| 2002-04-12 | $28.62 | $33.63 | 195,500 | — | — |
| 2002-04-11 | $28.90 | $33.95 | 58,250 | — | — |
| 2002-04-10 | $29.28 | $34.41 | 89,500 | — | — |
| 2002-04-09 | $29.30 | $34.43 | 204,500 | — | — |
| 2002-04-08 | $29.30 | $34.43 | 112,250 | — | — |
| 2002-04-05 | $29.20 | $34.31 | 67,000 | — | — |
| 2002-04-04 | $29.00 | $34.08 | 169,750 | — | — |
| 2002-04-03 | $29.72 | $34.92 | 155,000 | — | — |
| 2002-04-02 | $30.20 | $35.49 | 152,000 | — | — |
| 2002-04-01 | $29.96 | $35.20 | 161,250 | — | — |
| 2002-03-28 | $28.82 | $33.86 | 86,500 | — | — |
| 2002-03-27 | $29.24 | $34.36 | 155,250 | — | — |
| 2002-03-26 | $28.15 | $33.07 | 134,250 | — | — |
| 2002-03-25 | $28.40 | $33.37 | 138,250 | — | — |
| 2002-03-22 | $28.90 | $33.96 | 368,750 | — | — |
| 2002-03-21 | $29.10 | $34.20 | 114,500 | — | — |
| 2002-03-20 | $29.16 | $34.26 | 223,000 | — | — |
| 2002-03-19 | $28.88 | $33.93 | 185,250 | — | — |
| 2002-03-18 | $29.00 | $34.07 | 176,750 | — | — |
| 2002-03-15 | $29.66 | $34.85 | 116,000 | — | — |
| 2002-03-14 | $29.10 | $34.19 | 111,750 | — | — |
| 2002-03-13 | $28.50 | $33.49 | 300,000 | — | — |
| 2002-03-12 | $28.80 | $33.84 | 102,750 | — | — |
| 2002-03-11 | $28.92 | $33.98 | 218,250 | — | — |
| 2002-03-08 | $28.18 | $33.12 | 192,750 | — | — |
| 2002-03-07 | $27.88 | $32.75 | 222,750 | — | — |
| 2002-03-06 | $28.10 | $33.01 | 135,500 | — | — |
| 2002-03-05 | $27.58 | $32.41 | 123,250 | — | — |
| 2002-03-04 | $27.60 | $32.43 | 361,750 | — | — |
| 2002-03-01 | $27.74 | $32.60 | 179,000 | — | — |
| 2002-02-28 | $27.80 | $32.66 | 103,000 | — | — |
| 2002-02-27 | $27.88 | $32.76 | 129,750 | — | — |
| 2002-02-26 | $27.08 | $31.81 | 309,000 | — | — |
| 2002-02-25 | $27.20 | $31.96 | 76,750 | — | — |
| 2002-02-22 | $27.22 | $31.99 | 90,000 | — | — |
| 2002-02-21 | $26.70 | $31.37 | 195,000 | — | — |
| 2002-02-20 | $26.72 | $31.40 | 91,750 | — | — |
| 2002-02-19 | $26.68 | $31.35 | 116,750 | — | — |
| 2002-02-15 | $26.92 | $31.63 | 58,250 | — | — |
| 2002-02-14 | $27.16 | $31.92 | 45,500 | — | — |
| 2002-02-13 | $26.46 | $31.09 | 107,250 | — | — |
| 2002-02-12 | $26.32 | $30.93 | 70,250 | — | — |
| 2002-02-11 | $26.20 | $30.78 | 109,750 | — | — |
| 2002-02-08 | $26.32 | $30.93 | 171,000 | — | — |
| 2002-02-07 | $25.78 | $30.29 | 163,500 | — | — |
| 2002-02-06 | $26.34 | $30.95 | 123,000 | — | — |
| 2002-02-05 | $26.18 | $30.76 | 46,000 | — | — |
| 2002-02-04 | $26.26 | $30.85 | 98,750 | — | — |
| 2002-02-01 | $26.40 | $31.02 | 146,500 | — | — |
| 2002-01-31 | $26.16 | $30.74 | 107,000 | — | — |
| 2002-01-30 | $26.18 | $30.76 | 129,500 | — | — |
| 2002-01-29 | $25.76 | $30.27 | 115,250 | — | — |
| 2002-01-28 | $26.08 | $30.65 | 108,500 | — | — |
| 2002-01-25 | $26.05 | $30.61 | 93,500 | — | — |
| 2002-01-24 | $26.12 | $30.70 | 152,250 | — | — |
| 2002-01-23 | $26.48 | $31.11 | 85,000 | — | — |
| 2002-01-22 | $25.52 | $29.99 | 179,500 | — | — |
| 2002-01-18 | $25.70 | $30.20 | 161,000 | — | — |
| 2002-01-17 | $25.00 | $29.38 | 240,000 | — | — |
| 2002-01-16 | $24.44 | $28.72 | 90,000 | — | — |
| 2002-01-15 | $25.14 | $29.54 | 75,750 | — | — |
| 2002-01-14 | $24.36 | $28.62 | 357,000 | — | — |
| 2002-01-11 | $24.88 | $29.24 | 351,000 | — | — |
| 2002-01-10 | $24.40 | $28.67 | 160,500 | — | — |
| 2002-01-09 | $24.46 | $28.74 | 217,500 | — | — |
| 2002-01-08 | $24.96 | $29.33 | 187,500 | — | — |
| 2002-01-07 | $24.86 | $29.21 | 172,750 | — | — |
| 2002-01-04 | $25.10 | $29.49 | 109,000 | — | — |
| 2002-01-03 | $24.94 | $29.30 | 84,250 | — | — |
| 2002-01-02 | $24.80 | $29.14 | 130,000 | — | — |