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
- 1990-03-23 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 | $30.00 | $53.87 | 93,100 | — | — |
| 2002-12-30 | $30.00 | $53.87 | 89,800 | — | — |
| 2002-12-27 | $29.92 | $53.72 | 77,500 | — | — |
| 2002-12-26 | $30.10 | $54.05 | 190,400 | — | — |
| 2002-12-24 | $29.88 | $53.65 | 48,500 | — | — |
| 2002-12-23 | $30.00 | $53.87 | 84,600 | — | — |
| 2002-12-20 | $29.93 | $53.74 | 47,200 | — | — |
| 2002-12-19 | $29.42 | $52.83 | 109,500 | — | — |
| 2002-12-18 | $29.58 | $53.11 | 66,500 | — | — |
| 2002-12-17 | $29.67 | $53.28 | 166,600 | — | — |
| 2002-12-16 | $30.00 | $53.87 | 114,600 | — | — |
| 2002-12-13 | $29.44 | $52.86 | 68,700 | — | — |
| 2002-12-12 | $29.80 | $53.51 | 81,700 | — | — |
| 2002-12-11 | $29.75 | $53.42 | 97,300 | — | — |
| 2002-12-10 | $29.43 | $52.84 | 94,800 | — | — |
| 2002-12-09 | $28.87 | $51.84 | 98,100 | — | — |
| 2002-12-06 | $29.11 | $52.27 | 99,400 | — | — |
| 2002-12-05 | $28.95 | $51.98 | 121,000 | — | — |
| 2002-12-04 | $29.64 | $53.22 | 79,100 | — | — |
| 2002-12-03 | $29.36 | $52.72 | 64,500 | — | — |
| 2002-12-02 | $29.75 | $53.42 | 48,900 | — | — |
| 2002-11-29 | $29.85 | $53.60 | 57,400 | — | — |
| 2002-11-27 | $29.79 | $53.49 | 58,000 | — | — |
| 2002-11-26 | $29.25 | $52.52 | 50,500 | — | — |
| 2002-11-25 | $29.63 | $53.20 | 106,200 | — | — |
| 2002-11-22 | $29.62 | $53.19 | 162,500 | — | — |
| 2002-11-21 | $29.76 | $53.44 | 116,800 | — | — |
| 2002-11-20 | $29.50 | $52.97 | 55,800 | — | — |
| 2002-11-19 | $29.31 | $52.63 | 77,000 | — | — |
| 2002-11-18 | $29.20 | $52.43 | 62,200 | — | — |
| 2002-11-15 | $29.20 | $52.43 | 59,700 | — | — |
| 2002-11-14 | $28.51 | $51.19 | 104,100 | — | — |
| 2002-11-13 | $28.47 | $51.12 | 86,100 | — | — |
| 2002-11-12 | $28.80 | $51.71 | 66,600 | — | — |
| 2002-11-11 | $28.75 | $51.62 | 85,700 | — | — |
| 2002-11-08 | $29.15 | $52.34 | 21,200 | — | — |
| 2002-11-07 | $29.00 | $52.07 | 53,800 | — | — |
| 2002-11-06 | $29.50 | $52.97 | 51,300 | — | — |
| 2002-11-05 | $29.30 | $52.61 | 60,200 | — | — |
| 2002-11-04 | $29.20 | $52.43 | 71,100 | — | — |
| 2002-11-01 | $28.92 | $51.93 | 78,800 | — | — |
| 2002-10-31 | $29.18 | $52.40 | 151,100 | — | — |
| 2002-10-30 | $28.44 | $51.07 | 81,100 | — | — |
| 2002-10-29 | $28.20 | $50.64 | 95,700 | — | — |
| 2002-10-28 | $27.75 | $49.83 | 78,800 | — | — |
| 2002-10-25 | $28.68 | $51.50 | 81,800 | — | — |
| 2002-10-24 | $28.39 | $50.98 | 81,100 | — | — |
| 2002-10-23 | $28.12 | $50.49 | 81,300 | — | — |
| 2002-10-22 | $26.87 | $48.25 | 74,500 | — | — |
| 2002-10-21 | $28.10 | $50.46 | 77,700 | — | — |
| 2002-10-18 | $27.35 | $49.11 | 59,700 | — | — |
| 2002-10-17 | $27.94 | $50.17 | 129,700 | — | — |
| 2002-10-16 | $27.26 | $48.95 | 54,800 | — | — |
| 2002-10-15 | $27.80 | $49.92 | 40,700 | — | — |
| 2002-10-14 | $26.71 | $47.96 | 40,100 | — | — |
| 2002-10-11 | $27.34 | $49.09 | 101,500 | — | — |
| 2002-10-10 | $26.78 | $48.09 | 119,000 | — | — |
| 2002-10-09 | $25.60 | $45.97 | 95,900 | — | — |
| 2002-10-08 | $26.54 | $47.66 | 85,200 | — | — |
| 2002-10-07 | $26.80 | $48.12 | 101,800 | — | — |
| 2002-10-04 | $26.96 | $48.41 | 176,300 | — | — |
| 2002-10-03 | $27.33 | $49.07 | 70,100 | — | — |
| 2002-10-02 | $27.54 | $49.45 | 94,400 | — | — |
| 2002-10-01 | $28.00 | $50.28 | 110,000 | — | — |
| 2002-09-30 | $27.60 | $49.56 | 145,600 | — | — |
| 2002-09-27 | $27.70 | $49.74 | 61,900 | — | — |
| 2002-09-26 | $28.32 | $50.85 | 75,400 | — | — |
| 2002-09-25 | $28.29 | $50.80 | 128,200 | — | — |
| 2002-09-24 | $27.47 | $49.33 | 118,700 | — | — |
| 2002-09-23 | $27.62 | $49.59 | 80,600 | — | — |
| 2002-09-20 | $27.86 | $50.03 | 77,000 | — | — |
| 2002-09-19 | $27.68 | $49.70 | 82,500 | — | — |
| 2002-09-18 | $28.46 | $51.10 | 105,000 | — | — |
| 2002-09-17 | $28.62 | $51.39 | 180,200 | — | — |
| 2002-09-16 | $28.70 | $51.53 | 66,300 | — | — |
| 2002-09-13 | $29.02 | $52.11 | 103,600 | — | — |
| 2002-09-12 | $28.66 | $51.46 | 147,100 | — | — |
| 2002-09-11 | $28.53 | $51.23 | 155,900 | — | — |
| 2002-09-10 | $28.64 | $51.43 | 504,600 | — | — |
| 2002-09-09 | $28.50 | $51.17 | 141,600 | — | — |
| 2002-09-06 | $28.58 | $51.32 | 112,700 | — | — |
| 2002-09-05 | $28.36 | $50.92 | 226,600 | — | — |
| 2002-09-04 | $28.59 | $51.34 | 324,000 | — | — |
| 2002-09-03 | $28.27 | $50.76 | 93,100 | — | — |
| 2002-08-30 | $28.90 | $51.89 | 71,800 | — | — |
| 2002-08-29 | $28.83 | $51.77 | 95,200 | — | — |
| 2002-08-28 | $28.77 | $51.66 | 95,200 | — | — |
| 2002-08-27 | $28.80 | $51.71 | 206,900 | — | — |
| 2002-08-26 | $28.90 | $51.89 | 95,000 | — | — |
| 2002-08-23 | $28.95 | $51.98 | 115,000 | — | — |
| 2002-08-22 | $29.10 | $52.25 | 115,600 | — | — |
| 2002-08-21 | $29.05 | $52.16 | 279,600 | — | — |
| 2002-08-20 | $28.37 | $50.94 | 109,700 | — | — |
| 2002-08-19 | $28.84 | $51.79 | 94,500 | — | — |
| 2002-08-16 | $29.00 | $52.07 | 132,000 | — | — |
| 2002-08-15 | $29.06 | $52.18 | 173,200 | — | — |
| 2002-08-14 | $28.73 | $51.59 | 89,800 | — | — |
| 2002-08-13 | $28.63 | $51.41 | 101,100 | — | — |
| 2002-08-12 | $28.99 | $52.05 | 119,800 | — | — |
| 2002-08-09 | $28.29 | $50.80 | 66,000 | — | — |
| 2002-08-08 | $28.35 | $50.91 | 123,300 | — | — |
| 2002-08-07 | $27.26 | $48.95 | 214,000 | — | — |
| 2002-08-06 | $27.77 | $49.86 | 170,400 | — | — |
| 2002-08-05 | $26.95 | $48.39 | 93,400 | — | — |
| 2002-08-02 | $27.44 | $49.27 | 107,200 | — | — |
| 2002-08-01 | $28.12 | $50.49 | 145,600 | — | — |
| 2002-07-31 | $28.50 | $51.17 | 120,000 | — | — |
| 2002-07-30 | $28.21 | $50.65 | 246,800 | — | — |
| 2002-07-29 | $28.50 | $51.17 | 90,100 | — | — |
| 2002-07-26 | $26.96 | $48.41 | 222,600 | — | — |
| 2002-07-25 | $27.49 | $49.36 | 213,900 | — | — |
| 2002-07-24 | $26.72 | $47.98 | 303,500 | — | — |
| 2002-07-23 | $25.74 | $46.22 | 521,100 | — | — |
| 2002-07-22 | $25.09 | $45.05 | 338,200 | — | — |
| 2002-07-19 | $27.20 | $48.84 | 379,800 | — | — |
| 2002-07-18 | $27.60 | $49.56 | 135,700 | — | — |
| 2002-07-17 | $28.20 | $50.64 | 132,600 | — | — |
| 2002-07-16 | $28.10 | $50.46 | 233,800 | — | — |
| 2002-07-15 | $28.95 | $51.98 | 351,500 | — | — |
| 2002-07-12 | $28.92 | $51.93 | 124,800 | — | — |
| 2002-07-11 | $29.00 | $52.07 | 224,400 | — | — |
| 2002-07-10 | $29.45 | $52.88 | 123,700 | — | — |
| 2002-07-09 | $30.33 | $54.46 | 201,100 | — | — |
| 2002-07-08 | $30.30 | $54.41 | 255,000 | — | — |
| 2002-07-05 | $29.98 | $53.83 | 103,300 | — | — |
| 2002-07-03 | $29.88 | $53.65 | 303,000 | — | — |
| 2002-07-02 | $29.80 | $53.51 | 317,400 | — | — |
| 2002-07-01 | $30.26 | $54.34 | 126,700 | — | — |
| 2002-06-28 | $30.02 | $53.90 | 253,100 | — | — |
| 2002-06-27 | $30.52 | $54.80 | 146,600 | — | — |
| 2002-06-26 | $30.05 | $53.96 | 199,400 | — | — |
| 2002-06-25 | $30.03 | $53.92 | 293,600 | — | — |
| 2002-06-24 | $29.71 | $53.35 | 272,000 | — | — |
| 2002-06-21 | $29.95 | $53.78 | 381,400 | — | — |
| 2002-06-20 | $30.39 | $54.57 | 269,300 | — | — |
| 2002-06-19 | $29.60 | $53.15 | 262,800 | — | — |
| 2002-06-18 | $29.43 | $52.84 | 1,260,800 | — | — |
| 2002-06-17 | $29.52 | $53.01 | 271,700 | — | — |
| 2002-06-14 | $30.08 | $54.01 | 165,100 | — | — |
| 2002-06-13 | $30.10 | $54.05 | 203,000 | — | — |
| 2002-06-12 | $30.49 | $54.75 | 54,800 | — | — |
| 2002-06-11 | $30.50 | $54.77 | 76,500 | — | — |
| 2002-06-10 | $31.10 | $55.84 | 59,500 | — | — |
| 2002-06-07 | $31.49 | $56.54 | 56,900 | — | — |
| 2002-06-06 | $31.30 | $56.20 | 101,200 | — | — |
| 2002-06-05 | $31.30 | $56.20 | 33,100 | — | — |
| 2002-06-04 | $30.85 | $55.39 | 72,300 | — | — |
| 2002-06-03 | $31.02 | $55.70 | 110,700 | — | — |
| 2002-05-31 | $32.01 | $57.48 | 44,300 | — | — |
| 2002-05-30 | $32.40 | $58.18 | 69,000 | — | — |
| 2002-05-29 | $32.13 | $57.69 | 156,500 | — | — |
| 2002-05-28 | $32.87 | $59.02 | 70,700 | — | — |
| 2002-05-24 | $33.04 | $59.33 | 99,600 | — | — |
| 2002-05-23 | $33.44 | $60.05 | 37,500 | — | — |
| 2002-05-22 | $33.35 | $59.88 | 70,100 | — | — |
| 2002-05-21 | $33.65 | $60.42 | 96,600 | — | — |
| 2002-05-20 | $33.52 | $60.19 | 98,500 | — | — |
| 2002-05-17 | $33.26 | $59.72 | 110,400 | — | — |
| 2002-05-16 | $33.08 | $59.40 | 190,700 | — | — |
| 2002-05-15 | $32.45 | $58.27 | 136,900 | — | — |
| 2002-05-14 | $31.90 | $57.28 | 87,600 | — | — |
| 2002-05-13 | $31.10 | $55.84 | 48,800 | — | — |
| 2002-05-10 | $31.20 | $56.02 | 42,100 | — | — |
| 2002-05-09 | $31.49 | $56.54 | 54,200 | — | — |
| 2002-05-08 | $31.80 | $57.10 | 60,800 | — | — |
| 2002-05-07 | $31.77 | $57.05 | 41,900 | — | — |
| 2002-05-06 | $31.82 | $57.14 | 96,000 | — | — |
| 2002-05-03 | $32.12 | $57.68 | 156,700 | — | — |
| 2002-05-02 | $31.26 | $56.13 | 73,000 | — | — |
| 2002-05-01 | $31.00 | $55.66 | 46,900 | — | — |
| 2002-04-30 | $30.75 | $55.22 | 71,400 | — | — |
| 2002-04-29 | $30.50 | $54.77 | 39,500 | — | — |
| 2002-04-26 | $30.55 | $54.86 | 93,400 | — | — |
| 2002-04-25 | $31.25 | $56.11 | 132,400 | — | — |
| 2002-04-24 | $30.28 | $54.37 | 118,500 | — | — |
| 2002-04-23 | $30.30 | $54.41 | 43,400 | — | — |
| 2002-04-22 | $30.41 | $54.60 | 34,800 | — | — |
| 2002-04-19 | $30.52 | $54.80 | 106,100 | — | — |
| 2002-04-18 | $30.05 | $53.96 | 89,600 | — | — |
| 2002-04-17 | $30.60 | $54.95 | 43,900 | — | — |
| 2002-04-16 | $30.61 | $54.96 | 26,700 | — | — |
| 2002-04-15 | $30.78 | $55.27 | 47,400 | — | — |
| 2002-04-12 | $30.70 | $55.13 | 107,500 | — | — |
| 2002-04-11 | $30.15 | $54.14 | 58,400 | — | — |
| 2002-04-10 | $30.18 | $54.19 | 70,800 | — | — |
| 2002-04-09 | $30.00 | $53.87 | 79,700 | — | — |
| 2002-04-08 | $29.95 | $53.78 | 33,600 | — | — |
| 2002-04-05 | $29.99 | $53.85 | 27,300 | — | — |
| 2002-04-04 | $29.60 | $53.15 | 41,100 | — | — |
| 2002-04-03 | $29.34 | $52.68 | 87,100 | — | — |
| 2002-04-02 | $29.97 | $53.81 | 82,200 | — | — |
| 2002-04-01 | $29.98 | $53.83 | 66,600 | — | — |
| 2002-03-28 | $30.00 | $53.87 | 86,800 | — | — |
| 2002-03-27 | $29.90 | $53.69 | 57,500 | — | — |
| 2002-03-26 | $29.39 | $52.77 | 74,900 | — | — |
| 2002-03-25 | $29.25 | $52.52 | 86,100 | — | — |
| 2002-03-22 | $29.37 | $52.74 | 83,500 | — | — |
| 2002-03-21 | $28.98 | $52.04 | 79,700 | — | — |
| 2002-03-20 | $28.75 | $51.62 | 81,300 | — | — |
| 2002-03-19 | $28.95 | $51.98 | 65,500 | — | — |
| 2002-03-18 | $28.92 | $51.93 | 119,200 | — | — |
| 2002-03-15 | $28.75 | $51.62 | 53,600 | — | — |
| 2002-03-14 | $28.83 | $51.77 | 62,000 | — | — |
| 2002-03-13 | $28.64 | $51.43 | 44,500 | — | — |
| 2002-03-12 | $28.94 | $51.82 | 106,900 | — | — |
| 2002-03-11 | $28.82 | $51.61 | 114,900 | — | — |
| 2002-03-08 | $29.00 | $51.93 | 100,300 | — | — |
| 2002-03-07 | $29.88 | $53.50 | 121,800 | — | — |
| 2002-03-06 | $29.15 | $52.20 | 130,200 | — | — |
| 2002-03-05 | $29.09 | $52.09 | 59,600 | — | — |
| 2002-03-04 | $29.00 | $51.93 | 141,300 | — | — |
| 2002-03-01 | $28.89 | $51.73 | 116,100 | — | — |
| 2002-02-28 | $28.70 | $51.39 | 56,800 | — | — |
| 2002-02-27 | $28.70 | $51.39 | 90,600 | — | — |
| 2002-02-26 | $28.39 | $50.84 | 84,600 | — | — |
| 2002-02-25 | $28.26 | $50.60 | 112,400 | — | — |
| 2002-02-22 | $28.10 | $50.32 | 39,400 | — | — |
| 2002-02-21 | $28.05 | $50.23 | 29,300 | — | — |
| 2002-02-20 | $28.29 | $50.66 | 46,700 | — | — |
| 2002-02-19 | $28.50 | $51.03 | 47,100 | — | — |
| 2002-02-15 | $28.40 | $50.85 | 63,700 | — | — |
| 2002-02-14 | $28.42 | $50.89 | 76,400 | — | — |
| 2002-02-13 | $28.49 | $51.02 | 48,300 | — | — |
| 2002-02-12 | $28.51 | $51.05 | 46,200 | — | — |
| 2002-02-11 | $28.56 | $51.14 | 64,200 | — | — |
| 2002-02-08 | $28.16 | $50.42 | 114,100 | — | — |
| 2002-02-07 | $28.01 | $50.16 | 42,900 | — | — |
| 2002-02-06 | $28.30 | $50.68 | 41,400 | — | — |
| 2002-02-05 | $28.52 | $51.07 | 40,000 | — | — |
| 2002-02-04 | $28.75 | $51.48 | 30,800 | — | — |
| 2002-02-01 | $28.79 | $51.55 | 40,800 | — | — |
| 2002-01-31 | $28.85 | $51.66 | 52,000 | — | — |
| 2002-01-30 | $28.60 | $51.21 | 67,200 | — | — |
| 2002-01-29 | $28.92 | $51.79 | 63,100 | — | — |
| 2002-01-28 | $28.82 | $51.61 | 105,300 | — | — |
| 2002-01-25 | $28.46 | $50.96 | 51,900 | — | — |
| 2002-01-24 | $28.37 | $50.80 | 66,800 | — | — |
| 2002-01-23 | $28.10 | $50.32 | 100,800 | — | — |
| 2002-01-22 | $28.02 | $50.17 | 56,200 | — | — |
| 2002-01-18 | $28.01 | $50.16 | 71,100 | — | — |
| 2002-01-17 | $27.88 | $49.92 | 111,100 | — | — |
| 2002-01-16 | $28.00 | $50.14 | 52,100 | — | — |
| 2002-01-15 | $28.03 | $50.19 | 54,400 | — | — |
| 2002-01-14 | $27.65 | $49.51 | 38,800 | — | — |
| 2002-01-11 | $27.85 | $49.87 | 53,300 | — | — |
| 2002-01-10 | $28.00 | $50.14 | 54,800 | — | — |
| 2002-01-09 | $28.01 | $50.16 | 57,100 | — | — |
| 2002-01-08 | $28.02 | $50.17 | 47,300 | — | — |
| 2002-01-07 | $28.25 | $50.59 | 42,000 | — | — |
| 2002-01-04 | $28.20 | $50.50 | 103,900 | — | — |
| 2002-01-03 | $27.55 | $49.33 | 52,200 | — | — |
| 2002-01-02 | $27.30 | $48.88 | 54,200 | — | — |