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
- 1993-11-05 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 | $19.17 | $19.17 | 137,700 | — | — |
| 2002-12-30 | $19.12 | $19.12 | 125,000 | — | — |
| 2002-12-27 | $19.10 | $19.10 | 62,600 | — | — |
| 2002-12-26 | $19.38 | $19.38 | 85,800 | — | — |
| 2002-12-24 | $18.96 | $18.96 | 269,000 | — | — |
| 2002-12-23 | $19.08 | $19.08 | 1,565,600 | — | — |
| 2002-12-20 | $21.80 | $21.80 | 433,600 | — | — |
| 2002-12-19 | $20.91 | $20.91 | 482,900 | — | — |
| 2002-12-18 | $22.12 | $22.12 | 284,400 | — | — |
| 2002-12-17 | $23.48 | $23.48 | 300,900 | — | — |
| 2002-12-16 | $23.96 | $23.96 | 358,500 | — | — |
| 2002-12-13 | $24.00 | $24.00 | 196,000 | — | — |
| 2002-12-12 | $23.96 | $23.96 | 313,100 | — | — |
| 2002-12-11 | $23.20 | $23.20 | 127,400 | — | — |
| 2002-12-10 | $23.02 | $23.02 | 130,200 | — | — |
| 2002-12-09 | $22.00 | $22.00 | 218,800 | — | — |
| 2002-12-06 | $22.92 | $22.92 | 141,800 | — | — |
| 2002-12-05 | $24.13 | $24.13 | 135,700 | — | — |
| 2002-12-04 | $24.78 | $24.78 | 187,200 | — | — |
| 2002-12-03 | $25.16 | $25.16 | 85,800 | — | — |
| 2002-12-02 | $25.10 | $25.10 | 173,100 | — | — |
| 2002-11-29 | $25.30 | $25.30 | 34,300 | — | — |
| 2002-11-27 | $25.71 | $25.71 | 134,700 | — | — |
| 2002-11-26 | $24.65 | $24.65 | 159,600 | — | — |
| 2002-11-25 | $25.46 | $25.46 | 112,600 | — | — |
| 2002-11-22 | $24.39 | $24.39 | 260,400 | — | — |
| 2002-11-21 | $24.52 | $24.52 | 417,700 | — | — |
| 2002-11-20 | $23.35 | $23.35 | 119,700 | — | — |
| 2002-11-19 | $23.10 | $23.10 | 213,300 | — | — |
| 2002-11-18 | $23.05 | $23.05 | 234,500 | — | — |
| 2002-11-15 | $22.54 | $22.54 | 77,500 | — | — |
| 2002-11-14 | $22.73 | $22.73 | 126,300 | — | — |
| 2002-11-13 | $22.05 | $22.05 | 136,400 | — | — |
| 2002-11-12 | $21.96 | $21.96 | 241,900 | — | — |
| 2002-11-11 | $21.33 | $21.33 | 112,400 | — | — |
| 2002-11-08 | $22.50 | $22.50 | 106,300 | — | — |
| 2002-11-07 | $22.95 | $22.95 | 153,100 | — | — |
| 2002-11-06 | $23.10 | $23.10 | 166,600 | — | — |
| 2002-11-05 | $23.40 | $23.40 | 328,200 | — | — |
| 2002-11-04 | $23.36 | $23.36 | 279,800 | — | — |
| 2002-11-01 | $22.75 | $22.75 | 237,500 | — | — |
| 2002-10-31 | $21.89 | $21.89 | 212,100 | — | — |
| 2002-10-30 | $21.84 | $21.84 | 284,400 | — | — |
| 2002-10-29 | $21.67 | $21.67 | 233,300 | — | — |
| 2002-10-28 | $21.73 | $21.73 | 362,100 | — | — |
| 2002-10-25 | $21.45 | $21.45 | 172,800 | — | — |
| 2002-10-24 | $21.71 | $21.71 | 418,900 | — | — |
| 2002-10-23 | $21.48 | $21.48 | 118,800 | — | — |
| 2002-10-22 | $20.66 | $20.66 | 168,000 | — | — |
| 2002-10-21 | $21.07 | $21.07 | 407,000 | — | — |
| 2002-10-18 | $21.17 | $21.17 | 285,000 | — | — |
| 2002-10-17 | $21.07 | $21.07 | 808,300 | — | — |
| 2002-10-16 | $18.24 | $18.24 | 214,700 | — | — |
| 2002-10-15 | $18.61 | $18.61 | 296,800 | — | — |
| 2002-10-14 | $18.00 | $18.00 | 93,300 | — | — |
| 2002-10-11 | $16.85 | $16.85 | 165,700 | — | — |
| 2002-10-10 | $16.28 | $16.28 | 452,100 | — | — |
| 2002-10-09 | $16.50 | $16.50 | 138,800 | — | — |
| 2002-10-08 | $17.11 | $17.11 | 223,100 | — | — |
| 2002-10-07 | $17.05 | $17.05 | 163,200 | — | — |
| 2002-10-04 | $17.20 | $17.20 | 309,000 | — | — |
| 2002-10-03 | $17.27 | $17.27 | 207,700 | — | — |
| 2002-10-02 | $18.40 | $18.40 | 274,400 | — | — |
| 2002-10-01 | $18.70 | $18.70 | 512,800 | — | — |
| 2002-09-30 | $18.39 | $18.39 | 394,600 | — | — |
| 2002-09-27 | $19.48 | $19.48 | 394,400 | — | — |
| 2002-09-26 | $19.51 | $19.51 | 274,900 | — | — |
| 2002-09-25 | $18.88 | $18.88 | 268,200 | — | — |
| 2002-09-24 | $18.31 | $18.31 | 371,300 | — | — |
| 2002-09-23 | $18.21 | $18.21 | 225,300 | — | — |
| 2002-09-20 | $18.31 | $18.31 | 349,700 | — | — |
| 2002-09-19 | $18.35 | $18.35 | 340,800 | — | — |
| 2002-09-18 | $18.21 | $18.21 | 726,100 | — | — |
| 2002-09-17 | $18.29 | $18.29 | 852,700 | — | — |
| 2002-09-16 | $17.07 | $17.07 | 491,000 | — | — |
| 2002-09-13 | $16.78 | $16.78 | 756,600 | — | — |
| 2002-09-12 | $14.80 | $14.80 | 544,900 | — | — |
| 2002-09-11 | $14.01 | $14.01 | 221,500 | — | — |
| 2002-09-10 | $13.63 | $13.63 | 247,200 | — | — |
| 2002-09-09 | $13.46 | $13.46 | 239,900 | — | — |
| 2002-09-06 | $14.07 | $14.07 | 360,300 | — | — |
| 2002-09-05 | $12.99 | $12.99 | 292,800 | — | — |
| 2002-09-04 | $13.23 | $13.23 | 169,600 | — | — |
| 2002-09-03 | $12.95 | $12.95 | 132,000 | — | — |
| 2002-08-30 | $13.51 | $13.51 | 467,200 | — | — |
| 2002-08-29 | $12.71 | $12.71 | 533,000 | — | — |
| 2002-08-28 | $13.12 | $13.12 | 427,800 | — | — |
| 2002-08-27 | $14.19 | $14.19 | 287,500 | — | — |
| 2002-08-26 | $15.23 | $15.23 | 195,400 | — | — |
| 2002-08-23 | $15.41 | $15.41 | 173,600 | — | — |
| 2002-08-22 | $16.10 | $16.10 | 349,400 | — | — |
| 2002-08-21 | $15.69 | $15.69 | 279,600 | — | — |
| 2002-08-20 | $14.90 | $14.90 | 201,500 | — | — |
| 2002-08-19 | $14.70 | $14.70 | 372,700 | — | — |
| 2002-08-16 | $14.53 | $14.53 | 348,500 | — | — |
| 2002-08-15 | $15.23 | $15.23 | 251,600 | — | — |
| 2002-08-14 | $15.99 | $15.99 | 116,400 | — | — |
| 2002-08-13 | $15.41 | $15.41 | 92,700 | — | — |
| 2002-08-12 | $16.10 | $16.10 | 103,900 | — | — |
| 2002-08-09 | $16.10 | $16.10 | 150,000 | — | — |
| 2002-08-08 | $16.41 | $16.41 | 121,000 | — | — |
| 2002-08-07 | $16.40 | $16.40 | 280,700 | — | — |
| 2002-08-06 | $15.58 | $15.58 | 223,900 | — | — |
| 2002-08-05 | $15.20 | $15.20 | 348,300 | — | — |
| 2002-08-02 | $14.43 | $14.43 | 239,800 | — | — |
| 2002-08-01 | $15.46 | $15.46 | 209,500 | — | — |
| 2002-07-31 | $15.79 | $15.79 | 215,700 | — | — |
| 2002-07-30 | $16.55 | $16.55 | 261,700 | — | — |
| 2002-07-29 | $16.33 | $16.33 | 520,300 | — | — |
| 2002-07-26 | $14.85 | $14.85 | 238,600 | — | — |
| 2002-07-25 | $14.83 | $14.83 | 383,800 | — | — |
| 2002-07-24 | $15.44 | $15.44 | 530,200 | — | — |
| 2002-07-23 | $15.41 | $15.41 | 415,000 | — | — |
| 2002-07-22 | $15.64 | $15.64 | 476,600 | — | — |
| 2002-07-19 | $15.25 | $15.25 | 975,700 | — | — |
| 2002-07-18 | $14.82 | $14.82 | 5,542,800 | — | — |
| 2002-07-17 | $22.05 | $22.05 | 165,400 | — | — |
| 2002-07-16 | $21.75 | $21.75 | 340,700 | — | — |
| 2002-07-15 | $21.46 | $21.46 | 604,000 | — | — |
| 2002-07-12 | $23.77 | $23.77 | 97,900 | — | — |
| 2002-07-11 | $24.12 | $24.12 | 605,800 | — | — |
| 2002-07-10 | $24.60 | $24.60 | 223,100 | — | — |
| 2002-07-09 | $24.92 | $24.92 | 246,100 | — | — |
| 2002-07-08 | $24.87 | $24.87 | 178,400 | — | — |
| 2002-07-05 | $25.96 | $25.96 | 133,800 | — | — |
| 2002-07-03 | $25.41 | $25.41 | 326,700 | — | — |
| 2002-07-02 | $24.48 | $24.48 | 481,000 | — | — |
| 2002-07-01 | $25.20 | $25.20 | 531,100 | — | — |
| 2002-06-28 | $26.23 | $26.23 | 853,300 | — | — |
| 2002-06-27 | $23.02 | $23.02 | 209,100 | — | — |
| 2002-06-26 | $22.50 | $22.50 | 331,900 | — | — |
| 2002-06-25 | $22.20 | $22.20 | 456,800 | — | — |
| 2002-06-24 | $21.48 | $21.48 | 518,300 | — | — |
| 2002-06-21 | $22.86 | $22.86 | 1,377,100 | — | — |
| 2002-06-20 | $22.00 | $22.00 | 2,885,900 | — | — |
| 2002-06-19 | $27.40 | $27.40 | 74,900 | — | — |
| 2002-06-18 | $29.03 | $29.03 | 91,400 | — | — |
| 2002-06-17 | $29.47 | $29.47 | 368,800 | — | — |
| 2002-06-14 | $28.54 | $28.54 | 143,800 | — | — |
| 2002-06-13 | $27.54 | $27.54 | 109,300 | — | — |
| 2002-06-12 | $27.62 | $27.62 | 157,400 | — | — |
| 2002-06-11 | $28.76 | $28.76 | 206,700 | — | — |
| 2002-06-10 | $28.43 | $28.43 | 212,000 | — | — |
| 2002-06-07 | $28.50 | $28.50 | 284,100 | — | — |
| 2002-06-06 | $28.73 | $28.73 | 324,400 | — | — |
| 2002-06-05 | $26.20 | $26.20 | 108,100 | — | — |
| 2002-06-04 | $26.20 | $26.20 | 236,000 | — | — |
| 2002-06-03 | $27.30 | $27.30 | 384,800 | — | — |
| 2002-05-31 | $29.02 | $29.02 | 183,200 | — | — |
| 2002-05-30 | $28.82 | $28.82 | 207,300 | — | — |
| 2002-05-29 | $30.43 | $30.43 | 377,300 | — | — |
| 2002-05-28 | $29.98 | $29.98 | 163,500 | — | — |
| 2002-05-24 | $29.75 | $29.75 | 97,800 | — | — |
| 2002-05-23 | $30.32 | $30.32 | 356,900 | — | — |
| 2002-05-22 | $29.25 | $29.25 | 428,400 | — | — |
| 2002-05-21 | $29.81 | $29.81 | 951,700 | — | — |
| 2002-05-20 | $31.40 | $31.40 | 361,000 | — | — |
| 2002-05-17 | $31.71 | $31.71 | 400,900 | — | — |
| 2002-05-16 | $33.00 | $33.00 | 313,400 | — | — |
| 2002-05-15 | $33.58 | $33.58 | 267,400 | — | — |
| 2002-05-14 | $33.99 | $33.99 | 291,600 | — | — |
| 2002-05-13 | $33.50 | $33.50 | 340,700 | — | — |
| 2002-05-10 | $33.27 | $33.27 | 151,800 | — | — |
| 2002-05-09 | $33.65 | $33.65 | 284,500 | — | — |
| 2002-05-08 | $34.76 | $34.76 | 329,800 | — | — |
| 2002-05-07 | $32.70 | $32.70 | 217,900 | — | — |
| 2002-05-06 | $32.25 | $32.25 | 191,100 | — | — |
| 2002-05-03 | $33.95 | $33.95 | 173,000 | — | — |
| 2002-05-02 | $35.21 | $35.21 | 242,100 | — | — |
| 2002-05-01 | $35.68 | $35.68 | 363,700 | — | — |
| 2002-04-30 | $35.65 | $35.65 | 731,600 | — | — |
| 2002-04-29 | $33.24 | $33.24 | 379,200 | — | — |
| 2002-04-26 | $31.84 | $31.84 | 195,000 | — | — |
| 2002-04-25 | $34.00 | $34.00 | 371,400 | — | — |
| 2002-04-24 | $33.90 | $33.90 | 185,200 | — | — |
| 2002-04-23 | $34.25 | $34.25 | 639,700 | — | — |
| 2002-04-22 | $33.74 | $33.74 | 452,500 | — | — |
| 2002-04-19 | $35.55 | $35.55 | 554,700 | — | — |
| 2002-04-18 | $36.00 | $36.00 | 1,164,500 | — | — |
| 2002-04-17 | $35.25 | $35.25 | 265,100 | — | — |
| 2002-04-16 | $34.75 | $34.75 | 262,700 | — | — |
| 2002-04-15 | $34.13 | $34.13 | 367,900 | — | — |
| 2002-04-12 | $34.26 | $34.26 | 654,300 | — | — |
| 2002-04-11 | $34.15 | $34.15 | 512,300 | — | — |
| 2002-04-10 | $33.81 | $33.81 | 727,000 | — | — |
| 2002-04-09 | $32.00 | $32.00 | 301,300 | — | — |
| 2002-04-08 | $30.99 | $30.99 | 186,700 | — | — |
| 2002-04-05 | $30.21 | $30.21 | 648,400 | — | — |
| 2002-04-04 | $30.42 | $30.42 | 499,600 | — | — |
| 2002-04-03 | $30.00 | $30.00 | 283,300 | — | — |
| 2002-04-02 | $30.15 | $30.15 | 106,600 | — | — |
| 2002-04-01 | $30.40 | $30.40 | 385,400 | — | — |
| 2002-03-28 | $29.75 | $29.75 | 360,800 | — | — |
| 2002-03-27 | $29.90 | $29.90 | 244,000 | — | — |
| 2002-03-26 | $30.00 | $30.00 | 279,900 | — | — |
| 2002-03-25 | $28.88 | $28.88 | 123,000 | — | — |
| 2002-03-22 | $30.51 | $30.51 | 158,400 | — | — |
| 2002-03-21 | $31.49 | $31.49 | 514,600 | — | — |
| 2002-03-20 | $29.77 | $29.77 | 255,200 | — | — |
| 2002-03-19 | $30.25 | $30.25 | 516,200 | — | — |
| 2002-03-18 | $29.83 | $29.83 | 736,200 | — | — |
| 2002-03-15 | $31.59 | $31.59 | 1,633,800 | — | — |
| 2002-03-14 | $30.05 | $30.05 | 1,056,900 | — | — |
| 2002-03-13 | $28.00 | $28.00 | 237,800 | — | — |
| 2002-03-12 | $27.52 | $27.52 | 443,100 | — | — |
| 2002-03-11 | $27.46 | $27.46 | 60,500 | — | — |
| 2002-03-08 | $27.50 | $27.50 | 220,900 | — | — |
| 2002-03-07 | $27.51 | $27.51 | 143,100 | — | — |
| 2002-03-06 | $27.05 | $27.05 | 235,200 | — | — |
| 2002-03-05 | $26.36 | $26.36 | 256,300 | — | — |
| 2002-03-04 | $25.86 | $25.86 | 148,900 | — | — |
| 2002-03-01 | $24.90 | $24.90 | 352,600 | — | — |
| 2002-02-28 | $25.15 | $25.15 | 837,600 | — | — |
| 2002-02-27 | $22.95 | $22.95 | 213,800 | — | — |
| 2002-02-26 | $23.03 | $23.03 | 240,300 | — | — |
| 2002-02-25 | $23.70 | $23.70 | 145,900 | — | — |
| 2002-02-22 | $23.94 | $23.94 | 125,700 | — | — |
| 2002-02-21 | $23.90 | $23.90 | 98,500 | — | — |
| 2002-02-20 | $25.12 | $25.12 | 78,800 | — | — |
| 2002-02-19 | $25.10 | $25.10 | 328,900 | — | — |
| 2002-02-15 | $24.30 | $24.30 | 156,900 | — | — |
| 2002-02-14 | $25.22 | $25.22 | 145,000 | — | — |
| 2002-02-13 | $26.89 | $26.89 | 251,700 | — | — |
| 2002-02-12 | $26.17 | $26.17 | 196,000 | — | — |
| 2002-02-11 | $25.05 | $25.05 | 303,200 | — | — |
| 2002-02-08 | $24.14 | $24.14 | 98,000 | — | — |
| 2002-02-07 | $24.58 | $24.58 | 712,700 | — | — |
| 2002-02-06 | $24.83 | $24.83 | 290,000 | — | — |
| 2002-02-05 | $25.40 | $25.40 | 174,800 | — | — |
| 2002-02-04 | $24.54 | $24.54 | 154,000 | — | — |
| 2002-02-01 | $26.52 | $26.52 | 111,500 | — | — |
| 2002-01-31 | $27.55 | $27.55 | 416,900 | — | — |
| 2002-01-30 | $26.95 | $26.95 | 134,200 | — | — |
| 2002-01-29 | $26.55 | $26.55 | 179,200 | — | — |
| 2002-01-28 | $27.10 | $27.10 | 326,300 | — | — |
| 2002-01-25 | $25.90 | $25.90 | 83,900 | — | — |
| 2002-01-24 | $25.67 | $25.67 | 254,600 | — | — |
| 2002-01-23 | $26.00 | $26.00 | 425,900 | — | — |
| 2002-01-22 | $25.50 | $25.50 | 1,143,100 | — | — |
| 2002-01-18 | $29.10 | $29.10 | 193,500 | — | — |
| 2002-01-17 | $28.50 | $28.50 | 264,900 | — | — |
| 2002-01-16 | $28.50 | $28.50 | 223,400 | — | — |
| 2002-01-15 | $28.51 | $28.51 | 121,200 | — | — |
| 2002-01-14 | $29.04 | $29.04 | 348,700 | — | — |
| 2002-01-11 | $28.60 | $28.60 | 126,900 | — | — |
| 2002-01-10 | $28.50 | $28.50 | 160,100 | — | — |
| 2002-01-09 | $28.80 | $28.80 | 527,500 | — | — |
| 2002-01-08 | $28.09 | $28.09 | 93,100 | — | — |
| 2002-01-07 | $27.77 | $27.77 | 311,400 | — | — |
| 2002-01-04 | $29.40 | $29.40 | 716,900 | — | — |
| 2002-01-03 | $28.78 | $28.78 | 3,377,800 | — | — |
| 2002-01-02 | $25.80 | $25.80 | 1,019,800 | — | — |