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
- 1993-11-03 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 | $27.80 | $28.98 | 65,000 | — | — |
| 2002-12-30 | $27.33 | $28.49 | 55,500 | — | — |
| 2002-12-27 | $27.41 | $28.55 | 25,700 | — | — |
| 2002-12-26 | $27.95 | $29.11 | 24,400 | — | — |
| 2002-12-24 | $28.00 | $29.16 | 8,200 | — | — |
| 2002-12-23 | $28.10 | $29.26 | 35,900 | — | — |
| 2002-12-20 | $28.17 | $29.34 | 41,500 | — | — |
| 2002-12-19 | $28.49 | $29.67 | 39,000 | — | — |
| 2002-12-18 | $28.00 | $29.16 | 76,700 | — | — |
| 2002-12-17 | $28.00 | $29.16 | 75,800 | — | — |
| 2002-12-16 | $28.10 | $29.26 | 76,300 | — | — |
| 2002-12-13 | $26.95 | $28.07 | 105,400 | — | — |
| 2002-12-12 | $27.25 | $28.38 | 78,700 | — | — |
| 2002-12-11 | $26.40 | $27.49 | 143,100 | — | — |
| 2002-12-10 | $25.67 | $26.73 | 196,500 | — | — |
| 2002-12-09 | $25.14 | $26.18 | 130,900 | — | — |
| 2002-12-06 | $25.89 | $26.96 | 324,700 | — | — |
| 2002-12-05 | $24.50 | $25.52 | 392,500 | — | — |
| 2002-12-04 | $25.25 | $26.30 | 239,900 | — | — |
| 2002-12-03 | $27.45 | $28.59 | 41,500 | — | — |
| 2002-12-02 | $29.18 | $30.39 | 35,500 | — | — |
| 2002-11-29 | $29.20 | $30.41 | 13,100 | — | — |
| 2002-11-27 | $29.31 | $30.52 | 84,400 | — | — |
| 2002-11-26 | $29.01 | $30.21 | 57,900 | — | — |
| 2002-11-25 | $29.62 | $30.85 | 71,100 | — | — |
| 2002-11-22 | $29.50 | $30.72 | 72,000 | — | — |
| 2002-11-21 | $28.85 | $30.05 | 125,100 | — | — |
| 2002-11-20 | $28.65 | $29.84 | 124,200 | — | — |
| 2002-11-19 | $28.29 | $29.46 | 152,500 | — | — |
| 2002-11-18 | $29.03 | $30.23 | 47,800 | — | — |
| 2002-11-15 | $29.74 | $30.97 | 48,000 | — | — |
| 2002-11-14 | $29.84 | $31.08 | 70,900 | — | — |
| 2002-11-13 | $28.90 | $30.10 | 66,600 | — | — |
| 2002-11-12 | $29.00 | $30.20 | 62,700 | — | — |
| 2002-11-11 | $29.70 | $30.93 | 42,600 | — | — |
| 2002-11-08 | $30.30 | $31.56 | 83,600 | — | — |
| 2002-11-07 | $30.70 | $31.97 | 98,300 | — | — |
| 2002-11-06 | $33.20 | $34.58 | 61,300 | — | — |
| 2002-11-05 | $32.75 | $34.11 | 43,400 | — | — |
| 2002-11-04 | $32.88 | $34.24 | 76,200 | — | — |
| 2002-11-01 | $32.85 | $34.21 | 45,700 | — | — |
| 2002-10-31 | $32.41 | $33.75 | 48,100 | — | — |
| 2002-10-30 | $32.01 | $33.34 | 57,300 | — | — |
| 2002-10-29 | $31.84 | $33.16 | 43,800 | — | — |
| 2002-10-28 | $31.35 | $32.65 | 55,500 | — | — |
| 2002-10-25 | $32.00 | $33.33 | 53,700 | — | — |
| 2002-10-24 | $31.70 | $33.01 | 59,700 | — | — |
| 2002-10-23 | $32.80 | $34.16 | 110,100 | — | — |
| 2002-10-22 | $31.30 | $32.60 | 62,100 | — | — |
| 2002-10-21 | $32.05 | $33.38 | 39,300 | — | — |
| 2002-10-18 | $30.85 | $32.13 | 68,900 | — | — |
| 2002-10-17 | $31.59 | $32.90 | 152,500 | — | — |
| 2002-10-16 | $29.98 | $31.22 | 100,200 | — | — |
| 2002-10-15 | $31.34 | $32.64 | 90,100 | — | — |
| 2002-10-14 | $29.85 | $31.09 | 26,900 | — | — |
| 2002-10-11 | $29.00 | $30.20 | 164,100 | — | — |
| 2002-10-10 | $28.56 | $29.74 | 186,500 | — | — |
| 2002-10-09 | $29.03 | $30.23 | 46,200 | — | — |
| 2002-10-08 | $31.30 | $32.60 | 80,800 | — | — |
| 2002-10-07 | $30.24 | $31.49 | 58,500 | — | — |
| 2002-10-04 | $30.85 | $32.13 | 115,100 | — | — |
| 2002-10-03 | $32.30 | $33.64 | 53,800 | — | — |
| 2002-10-02 | $32.95 | $34.32 | 95,100 | — | — |
| 2002-10-01 | $32.62 | $33.97 | 122,700 | — | — |
| 2002-09-30 | $31.50 | $32.81 | 145,400 | — | — |
| 2002-09-27 | $31.98 | $33.31 | 100,100 | — | — |
| 2002-09-26 | $32.38 | $33.70 | 181,900 | — | — |
| 2002-09-25 | $31.50 | $32.78 | 98,400 | — | — |
| 2002-09-24 | $31.55 | $32.83 | 93,100 | — | — |
| 2002-09-23 | $32.01 | $33.31 | 42,100 | — | — |
| 2002-09-20 | $33.10 | $34.45 | 31,400 | — | — |
| 2002-09-19 | $31.92 | $33.22 | 122,700 | — | — |
| 2002-09-18 | $34.45 | $35.85 | 29,400 | — | — |
| 2002-09-17 | $34.85 | $36.27 | 59,700 | — | — |
| 2002-09-16 | $35.22 | $36.65 | 26,900 | — | — |
| 2002-09-13 | $35.11 | $36.54 | 150,100 | — | — |
| 2002-09-12 | $35.00 | $36.42 | 54,800 | — | — |
| 2002-09-11 | $36.18 | $37.65 | 31,800 | — | — |
| 2002-09-10 | $36.10 | $37.57 | 70,100 | — | — |
| 2002-09-09 | $35.69 | $37.14 | 106,800 | — | — |
| 2002-09-06 | $34.91 | $36.33 | 34,000 | — | — |
| 2002-09-05 | $34.90 | $36.32 | 101,900 | — | — |
| 2002-09-04 | $34.15 | $35.54 | 88,600 | — | — |
| 2002-09-03 | $33.04 | $34.38 | 107,800 | — | — |
| 2002-08-30 | $34.40 | $35.80 | 73,200 | — | — |
| 2002-08-29 | $33.61 | $34.98 | 107,100 | — | — |
| 2002-08-28 | $33.75 | $35.12 | 64,000 | — | — |
| 2002-08-27 | $34.15 | $35.54 | 69,300 | — | — |
| 2002-08-26 | $34.68 | $36.09 | 61,800 | — | — |
| 2002-08-23 | $34.21 | $35.60 | 35,500 | — | — |
| 2002-08-22 | $34.22 | $35.61 | 44,900 | — | — |
| 2002-08-21 | $33.48 | $34.84 | 19,500 | — | — |
| 2002-08-20 | $33.84 | $35.22 | 33,400 | — | — |
| 2002-08-19 | $34.30 | $35.69 | 16,600 | — | — |
| 2002-08-16 | $33.62 | $34.99 | 52,400 | — | — |
| 2002-08-15 | $33.40 | $34.76 | 24,500 | — | — |
| 2002-08-14 | $31.95 | $33.25 | 40,900 | — | — |
| 2002-08-13 | $30.76 | $32.01 | 25,900 | — | — |
| 2002-08-12 | $31.15 | $32.42 | 14,700 | — | — |
| 2002-08-09 | $31.57 | $32.85 | 71,200 | — | — |
| 2002-08-08 | $31.60 | $32.88 | 77,600 | — | — |
| 2002-08-07 | $30.70 | $31.95 | 35,700 | — | — |
| 2002-08-06 | $30.88 | $32.14 | 49,000 | — | — |
| 2002-08-05 | $29.80 | $31.01 | 59,500 | — | — |
| 2002-08-02 | $29.75 | $30.96 | 55,200 | — | — |
| 2002-08-01 | $31.81 | $33.10 | 95,800 | — | — |
| 2002-07-31 | $32.46 | $33.78 | 134,900 | — | — |
| 2002-07-30 | $33.99 | $35.37 | 44,700 | — | — |
| 2002-07-29 | $33.95 | $35.33 | 50,300 | — | — |
| 2002-07-26 | $31.48 | $32.76 | 42,200 | — | — |
| 2002-07-25 | $31.51 | $32.79 | 86,600 | — | — |
| 2002-07-24 | $31.90 | $33.20 | 162,100 | — | — |
| 2002-07-23 | $30.40 | $31.64 | 120,700 | — | — |
| 2002-07-22 | $29.00 | $30.18 | 128,100 | — | — |
| 2002-07-19 | $30.10 | $31.32 | 61,800 | — | — |
| 2002-07-18 | $31.19 | $32.46 | 120,000 | — | — |
| 2002-07-17 | $31.70 | $32.99 | 197,400 | — | — |
| 2002-07-16 | $32.40 | $33.72 | 123,800 | — | — |
| 2002-07-15 | $33.40 | $34.76 | 133,300 | — | — |
| 2002-07-12 | $34.15 | $35.54 | 31,800 | — | — |
| 2002-07-11 | $35.60 | $37.05 | 169,500 | — | — |
| 2002-07-10 | $36.04 | $37.50 | 89,900 | — | — |
| 2002-07-09 | $35.87 | $37.33 | 191,600 | — | — |
| 2002-07-08 | $36.31 | $37.79 | 81,800 | — | — |
| 2002-07-05 | $36.98 | $38.48 | 36,500 | — | — |
| 2002-07-03 | $36.40 | $37.88 | 132,600 | — | — |
| 2002-07-02 | $36.57 | $38.06 | 168,500 | — | — |
| 2002-07-01 | $38.12 | $39.67 | 224,500 | — | — |
| 2002-06-28 | $37.68 | $39.21 | 234,000 | — | — |
| 2002-06-27 | $35.40 | $36.84 | 68,900 | — | — |
| 2002-06-26 | $34.80 | $36.19 | 83,800 | — | — |
| 2002-06-25 | $34.73 | $36.12 | 96,700 | — | — |
| 2002-06-24 | $34.40 | $35.77 | 71,300 | — | — |
| 2002-06-21 | $34.75 | $36.14 | 69,300 | — | — |
| 2002-06-20 | $35.05 | $36.45 | 105,600 | — | — |
| 2002-06-19 | $34.74 | $36.12 | 166,200 | — | — |
| 2002-06-18 | $33.70 | $35.04 | 355,000 | — | — |
| 2002-06-17 | $33.29 | $34.61 | 77,200 | — | — |
| 2002-06-14 | $31.95 | $33.22 | 180,200 | — | — |
| 2002-06-13 | $31.90 | $33.17 | 112,600 | — | — |
| 2002-06-12 | $33.00 | $34.32 | 122,600 | — | — |
| 2002-06-11 | $32.52 | $33.82 | 143,800 | — | — |
| 2002-06-10 | $32.71 | $34.01 | 96,200 | — | — |
| 2002-06-07 | $32.92 | $34.23 | 95,600 | — | — |
| 2002-06-06 | $31.83 | $33.11 | 68,400 | — | — |
| 2002-06-05 | $31.32 | $32.56 | 66,800 | — | — |
| 2002-06-04 | $30.21 | $31.42 | 122,200 | — | — |
| 2002-06-03 | $31.19 | $32.43 | 155,400 | — | — |
| 2002-05-31 | $32.03 | $33.30 | 73,000 | — | — |
| 2002-05-30 | $31.63 | $32.89 | 114,200 | — | — |
| 2002-05-29 | $31.92 | $33.20 | 76,800 | — | — |
| 2002-05-28 | $31.69 | $32.95 | 221,800 | — | — |
| 2002-05-24 | $32.30 | $33.59 | 141,200 | — | — |
| 2002-05-23 | $31.94 | $33.21 | 105,600 | — | — |
| 2002-05-22 | $31.10 | $32.34 | 68,000 | — | — |
| 2002-05-21 | $31.06 | $32.29 | 81,800 | — | — |
| 2002-05-20 | $31.86 | $33.13 | 63,400 | — | — |
| 2002-05-17 | $32.01 | $33.29 | 111,600 | — | — |
| 2002-05-16 | $30.83 | $32.06 | 178,200 | — | — |
| 2002-05-15 | $31.92 | $33.20 | 71,600 | — | — |
| 2002-05-14 | $32.40 | $33.70 | 76,600 | — | — |
| 2002-05-13 | $31.26 | $32.51 | 100,000 | — | — |
| 2002-05-10 | $31.10 | $32.34 | 91,600 | — | — |
| 2002-05-09 | $32.35 | $33.64 | 118,200 | — | — |
| 2002-05-08 | $32.22 | $33.51 | 220,200 | — | — |
| 2002-05-07 | $32.60 | $33.90 | 117,200 | — | — |
| 2002-05-06 | $31.75 | $33.02 | 103,400 | — | — |
| 2002-05-03 | $32.52 | $33.82 | 117,200 | — | — |
| 2002-05-02 | $32.60 | $33.90 | 224,000 | — | — |
| 2002-05-01 | $32.03 | $33.30 | 202,400 | — | — |
| 2002-04-30 | $31.60 | $32.86 | 158,000 | — | — |
| 2002-04-29 | $31.09 | $32.33 | 195,800 | — | — |
| 2002-04-26 | $30.98 | $32.21 | 162,400 | — | — |
| 2002-04-25 | $31.59 | $32.86 | 216,600 | — | — |
| 2002-04-24 | $31.55 | $32.81 | 475,200 | — | — |
| 2002-04-23 | $32.10 | $33.38 | 229,800 | — | — |
| 2002-04-22 | $31.66 | $32.92 | 188,400 | — | — |
| 2002-04-19 | $30.78 | $32.01 | 66,000 | — | — |
| 2002-04-18 | $30.55 | $31.77 | 297,400 | — | — |
| 2002-04-17 | $31.00 | $32.24 | 230,000 | — | — |
| 2002-04-16 | $29.54 | $30.72 | 143,200 | — | — |
| 2002-04-15 | $29.63 | $30.81 | 299,000 | — | — |
| 2002-04-12 | $30.33 | $31.53 | 271,600 | — | — |
| 2002-04-11 | $29.30 | $30.47 | 139,400 | — | — |
| 2002-04-10 | $29.08 | $30.23 | 203,600 | — | — |
| 2002-04-09 | $29.37 | $30.54 | 58,600 | — | — |
| 2002-04-08 | $28.95 | $30.10 | 84,200 | — | — |
| 2002-04-05 | $28.08 | $29.20 | 50,600 | — | — |
| 2002-04-04 | $27.90 | $29.01 | 49,000 | — | — |
| 2002-04-03 | $28.08 | $29.20 | 50,000 | — | — |
| 2002-04-02 | $27.81 | $28.92 | 73,800 | — | — |
| 2002-04-01 | $27.31 | $28.39 | 119,000 | — | — |
| 2002-03-28 | $28.33 | $29.45 | 105,200 | — | — |
| 2002-03-27 | $28.67 | $29.79 | 39,000 | — | — |
| 2002-03-26 | $28.75 | $29.87 | 144,600 | — | — |
| 2002-03-25 | $27.35 | $28.42 | 133,600 | — | — |
| 2002-03-22 | $28.33 | $29.44 | 226,000 | — | — |
| 2002-03-21 | $27.00 | $28.05 | 152,600 | — | — |
| 2002-03-20 | $28.00 | $29.09 | 101,200 | — | — |
| 2002-03-19 | $28.92 | $30.04 | 332,400 | — | — |
| 2002-03-18 | $28.51 | $29.63 | 106,600 | — | — |
| 2002-03-15 | $29.30 | $30.44 | 58,800 | — | — |
| 2002-03-14 | $29.41 | $30.55 | 165,400 | — | — |
| 2002-03-13 | $30.30 | $31.48 | 153,000 | — | — |
| 2002-03-12 | $30.45 | $31.64 | 105,200 | — | — |
| 2002-03-11 | $29.85 | $31.01 | 126,800 | — | — |
| 2002-03-08 | $29.67 | $30.82 | 114,600 | — | — |
| 2002-03-07 | $30.17 | $31.35 | 60,200 | — | — |
| 2002-03-06 | $30.43 | $31.62 | 104,200 | — | — |
| 2002-03-05 | $29.75 | $30.91 | 133,200 | — | — |
| 2002-03-04 | $30.38 | $31.56 | 253,000 | — | — |
| 2002-03-01 | $29.35 | $30.49 | 46,000 | — | — |
| 2002-02-28 | $29.24 | $30.38 | 101,200 | — | — |
| 2002-02-27 | $29.06 | $30.19 | 156,600 | — | — |
| 2002-02-26 | $29.28 | $30.42 | 171,200 | — | — |
| 2002-02-25 | $28.38 | $29.48 | 120,200 | — | — |
| 2002-02-22 | $27.62 | $28.69 | 56,600 | — | — |
| 2002-02-21 | $27.96 | $29.04 | 146,800 | — | — |
| 2002-02-20 | $27.95 | $29.04 | 107,200 | — | — |
| 2002-02-19 | $28.30 | $29.40 | 98,800 | — | — |
| 2002-02-15 | $28.50 | $29.62 | 59,600 | — | — |
| 2002-02-14 | $28.75 | $29.87 | 130,600 | — | — |
| 2002-02-13 | $28.73 | $29.84 | 50,800 | — | — |
| 2002-02-12 | $28.55 | $29.66 | 40,400 | — | — |
| 2002-02-11 | $28.55 | $29.66 | 115,600 | — | — |
| 2002-02-08 | $27.81 | $28.89 | 81,800 | — | — |
| 2002-02-07 | $27.40 | $28.47 | 131,800 | — | — |
| 2002-02-06 | $28.26 | $29.36 | 103,000 | — | — |
| 2002-02-05 | $28.70 | $29.81 | 82,800 | — | — |
| 2002-02-04 | $28.73 | $29.85 | 212,200 | — | — |
| 2002-02-01 | $28.60 | $29.72 | 154,200 | — | — |
| 2002-01-31 | $28.75 | $29.87 | 232,600 | — | — |
| 2002-01-30 | $28.25 | $29.36 | 141,200 | — | — |
| 2002-01-29 | $27.34 | $28.41 | 135,200 | — | — |
| 2002-01-28 | $27.50 | $28.57 | 95,400 | — | — |
| 2002-01-25 | $27.00 | $28.05 | 57,200 | — | — |
| 2002-01-24 | $26.71 | $27.75 | 109,400 | — | — |
| 2002-01-23 | $26.13 | $27.15 | 102,800 | — | — |
| 2002-01-22 | $26.15 | $27.17 | 84,000 | — | — |
| 2002-01-18 | $25.95 | $26.96 | 72,600 | — | — |
| 2002-01-17 | $25.67 | $26.68 | 46,800 | — | — |
| 2002-01-16 | $25.35 | $26.34 | 55,200 | — | — |
| 2002-01-15 | $25.63 | $26.62 | 138,400 | — | — |
| 2002-01-14 | $25.55 | $26.55 | 169,200 | — | — |
| 2002-01-11 | $24.75 | $25.71 | 212,400 | — | — |
| 2002-01-10 | $25.25 | $26.23 | 156,200 | — | — |
| 2002-01-09 | $25.67 | $26.68 | 67,600 | — | — |
| 2002-01-08 | $25.42 | $26.41 | 23,200 | — | — |
| 2002-01-07 | $25.04 | $26.02 | 58,800 | — | — |
| 2002-01-04 | $25.10 | $26.08 | 100,200 | — | — |
| 2002-01-03 | $25.20 | $26.18 | 196,800 | — | — |
| 2002-01-02 | $25.25 | $26.23 | 67,600 | — | — |