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
- 1993-08-12 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 | $24.58 | $45.40 | 1,090,300 | — | — |
| 2002-12-30 | $24.65 | $45.53 | 1,040,400 | — | — |
| 2002-12-27 | $24.40 | $45.07 | 825,400 | — | — |
| 2002-12-26 | $24.50 | $45.25 | 848,000 | — | — |
| 2002-12-24 | $24.40 | $45.07 | 776,500 | — | — |
| 2002-12-23 | $24.34 | $44.95 | 1,591,200 | — | — |
| 2002-12-20 | $24.03 | $44.38 | 2,769,800 | — | — |
| 2002-12-19 | $23.87 | $44.09 | 1,257,100 | — | — |
| 2002-12-18 | $24.15 | $44.60 | 2,467,000 | — | — |
| 2002-12-17 | $24.75 | $44.91 | 1,939,300 | — | — |
| 2002-12-16 | $25.13 | $45.60 | 837,400 | — | — |
| 2002-12-13 | $24.81 | $45.02 | 1,397,300 | — | — |
| 2002-12-12 | $24.99 | $45.35 | 643,200 | — | — |
| 2002-12-11 | $25.00 | $45.37 | 1,118,500 | — | — |
| 2002-12-10 | $25.05 | $45.46 | 1,957,700 | — | — |
| 2002-12-09 | $25.48 | $46.24 | 1,594,200 | — | — |
| 2002-12-06 | $25.45 | $46.18 | 1,342,500 | — | — |
| 2002-12-05 | $25.66 | $46.56 | 1,162,000 | — | — |
| 2002-12-04 | $25.98 | $47.14 | 808,600 | — | — |
| 2002-12-03 | $26.19 | $47.53 | 1,600,900 | — | — |
| 2002-12-02 | $26.70 | $48.45 | 934,700 | — | — |
| 2002-11-29 | $26.12 | $47.40 | 421,200 | — | — |
| 2002-11-27 | $26.14 | $47.43 | 692,600 | — | — |
| 2002-11-26 | $25.81 | $46.84 | 1,192,100 | — | — |
| 2002-11-25 | $26.09 | $47.34 | 1,395,700 | — | — |
| 2002-11-22 | $26.23 | $47.60 | 1,793,700 | — | — |
| 2002-11-21 | $25.56 | $46.38 | 1,241,600 | — | — |
| 2002-11-20 | $25.00 | $45.37 | 1,128,200 | — | — |
| 2002-11-19 | $25.03 | $45.42 | 637,600 | — | — |
| 2002-11-18 | $25.17 | $45.67 | 807,300 | — | — |
| 2002-11-15 | $25.27 | $45.86 | 863,400 | — | — |
| 2002-11-14 | $25.47 | $46.22 | 1,174,200 | — | — |
| 2002-11-13 | $24.63 | $44.69 | 847,400 | — | — |
| 2002-11-12 | $24.74 | $44.89 | 988,100 | — | — |
| 2002-11-11 | $24.14 | $43.81 | 456,800 | — | — |
| 2002-11-08 | $24.17 | $43.86 | 508,700 | — | — |
| 2002-11-07 | $24.27 | $44.04 | 773,000 | — | — |
| 2002-11-06 | $24.36 | $44.20 | 682,700 | — | — |
| 2002-11-05 | $24.12 | $43.77 | 1,359,500 | — | — |
| 2002-11-04 | $24.46 | $44.39 | 818,100 | — | — |
| 2002-11-01 | $23.85 | $43.28 | 815,500 | — | — |
| 2002-10-31 | $23.72 | $43.04 | 740,700 | — | — |
| 2002-10-30 | $23.80 | $43.19 | 630,200 | — | — |
| 2002-10-29 | $23.62 | $42.86 | 1,009,900 | — | — |
| 2002-10-28 | $23.68 | $42.97 | 749,600 | — | — |
| 2002-10-25 | $24.03 | $43.61 | 878,700 | — | — |
| 2002-10-24 | $23.49 | $42.63 | 1,087,000 | — | — |
| 2002-10-23 | $23.16 | $42.03 | 868,300 | — | — |
| 2002-10-22 | $23.40 | $42.46 | 1,331,300 | — | — |
| 2002-10-21 | $23.89 | $43.35 | 597,500 | — | — |
| 2002-10-18 | $23.77 | $43.13 | 898,600 | — | — |
| 2002-10-17 | $23.82 | $43.22 | 794,700 | — | — |
| 2002-10-16 | $23.73 | $43.06 | 819,400 | — | — |
| 2002-10-15 | $24.14 | $43.81 | 1,144,500 | — | — |
| 2002-10-14 | $23.35 | $42.37 | 1,031,100 | — | — |
| 2002-10-11 | $23.73 | $43.06 | 1,844,600 | — | — |
| 2002-10-10 | $22.90 | $41.56 | 3,408,500 | — | — |
| 2002-10-09 | $21.91 | $39.76 | 1,780,600 | — | — |
| 2002-10-08 | $22.49 | $40.81 | 3,964,200 | — | — |
| 2002-10-07 | $22.73 | $41.25 | 2,111,400 | — | — |
| 2002-10-04 | $23.16 | $42.03 | 1,595,300 | — | — |
| 2002-10-03 | $23.40 | $42.46 | 1,553,300 | — | — |
| 2002-10-02 | $23.30 | $42.28 | 1,329,600 | — | — |
| 2002-10-01 | $24.00 | $43.55 | 1,349,000 | — | — |
| 2002-09-30 | $23.94 | $43.44 | 1,239,800 | — | — |
| 2002-09-27 | $24.00 | $43.55 | 1,196,600 | — | — |
| 2002-09-26 | $24.32 | $44.13 | 1,279,300 | — | — |
| 2002-09-25 | $24.13 | $43.79 | 1,895,900 | — | — |
| 2002-09-24 | $24.49 | $44.44 | 1,793,300 | — | — |
| 2002-09-23 | $24.74 | $44.89 | 938,700 | — | — |
| 2002-09-20 | $25.06 | $45.47 | 1,722,500 | — | — |
| 2002-09-19 | $24.63 | $44.69 | 1,152,100 | — | — |
| 2002-09-18 | $25.29 | $45.89 | 2,940,900 | — | — |
| 2002-09-17 | $26.38 | $47.08 | 1,990,200 | — | — |
| 2002-09-16 | $26.50 | $47.30 | 593,700 | — | — |
| 2002-09-13 | $26.77 | $47.78 | 695,600 | — | — |
| 2002-09-12 | $26.73 | $47.71 | 1,039,300 | — | — |
| 2002-09-11 | $27.08 | $48.33 | 576,000 | — | — |
| 2002-09-10 | $27.23 | $48.60 | 981,600 | — | — |
| 2002-09-09 | $27.25 | $48.64 | 811,400 | — | — |
| 2002-09-06 | $27.25 | $48.64 | 663,600 | — | — |
| 2002-09-05 | $27.30 | $48.73 | 831,100 | — | — |
| 2002-09-04 | $27.23 | $48.60 | 764,500 | — | — |
| 2002-09-03 | $27.22 | $48.58 | 965,400 | — | — |
| 2002-08-30 | $27.92 | $49.83 | 617,400 | — | — |
| 2002-08-29 | $27.81 | $49.64 | 855,300 | — | — |
| 2002-08-28 | $27.99 | $49.96 | 1,052,400 | — | — |
| 2002-08-27 | $27.75 | $49.53 | 943,500 | — | — |
| 2002-08-26 | $27.64 | $49.33 | 901,000 | — | — |
| 2002-08-23 | $27.09 | $48.35 | 878,600 | — | — |
| 2002-08-22 | $26.98 | $48.16 | 793,000 | — | — |
| 2002-08-21 | $26.93 | $48.07 | 1,177,300 | — | — |
| 2002-08-20 | $26.54 | $47.37 | 702,500 | — | — |
| 2002-08-19 | $26.45 | $47.21 | 1,296,700 | — | — |
| 2002-08-16 | $26.44 | $47.19 | 1,325,300 | — | — |
| 2002-08-15 | $25.79 | $46.03 | 755,100 | — | — |
| 2002-08-14 | $25.49 | $45.50 | 827,100 | — | — |
| 2002-08-13 | $25.01 | $44.64 | 713,600 | — | — |
| 2002-08-12 | $25.30 | $45.16 | 1,029,700 | — | — |
| 2002-08-09 | $25.07 | $44.75 | 782,200 | — | — |
| 2002-08-08 | $25.40 | $45.34 | 604,500 | — | — |
| 2002-08-07 | $25.00 | $44.62 | 961,200 | — | — |
| 2002-08-06 | $24.65 | $44.00 | 1,228,600 | — | — |
| 2002-08-05 | $24.90 | $44.44 | 688,300 | — | — |
| 2002-08-02 | $25.76 | $45.98 | 728,900 | — | — |
| 2002-08-01 | $26.05 | $46.50 | 1,354,000 | — | — |
| 2002-07-31 | $26.75 | $47.74 | 1,220,400 | — | — |
| 2002-07-30 | $26.86 | $47.94 | 975,500 | — | — |
| 2002-07-29 | $26.45 | $47.21 | 1,336,900 | — | — |
| 2002-07-26 | $25.21 | $45.00 | 1,431,700 | — | — |
| 2002-07-25 | $24.01 | $42.85 | 1,488,300 | — | — |
| 2002-07-24 | $23.45 | $41.85 | 2,253,400 | — | — |
| 2002-07-23 | $23.04 | $41.12 | 1,623,300 | — | — |
| 2002-07-22 | $23.65 | $42.21 | 1,842,000 | — | — |
| 2002-07-19 | $24.27 | $43.32 | 1,364,700 | — | — |
| 2002-07-18 | $25.05 | $44.71 | 1,274,200 | — | — |
| 2002-07-17 | $25.65 | $45.78 | 1,621,900 | — | — |
| 2002-07-16 | $26.40 | $47.12 | 1,784,300 | — | — |
| 2002-07-15 | $26.12 | $46.62 | 1,113,000 | — | — |
| 2002-07-12 | $26.35 | $47.03 | 980,700 | — | — |
| 2002-07-11 | $26.50 | $47.30 | 1,741,500 | — | — |
| 2002-07-10 | $26.75 | $47.74 | 1,386,400 | — | — |
| 2002-07-09 | $27.29 | $48.71 | 1,188,900 | — | — |
| 2002-07-08 | $27.60 | $49.26 | 847,000 | — | — |
| 2002-07-05 | $28.10 | $50.15 | 584,800 | — | — |
| 2002-07-03 | $27.84 | $49.69 | 736,400 | — | — |
| 2002-07-02 | $28.08 | $50.12 | 718,600 | — | — |
| 2002-07-01 | $28.45 | $50.78 | 802,500 | — | — |
| 2002-06-28 | $28.75 | $51.31 | 1,924,800 | — | — |
| 2002-06-27 | $28.49 | $50.85 | 1,777,700 | — | — |
| 2002-06-26 | $28.30 | $50.51 | 1,241,600 | — | — |
| 2002-06-25 | $28.50 | $50.87 | 1,051,100 | — | — |
| 2002-06-24 | $28.25 | $50.42 | 1,202,700 | — | — |
| 2002-06-21 | $28.39 | $50.67 | 1,016,200 | — | — |
| 2002-06-20 | $28.40 | $50.69 | 865,000 | — | — |
| 2002-06-19 | $28.25 | $50.42 | 1,208,400 | — | — |
| 2002-06-18 | $28.18 | $50.30 | 3,144,100 | — | — |
| 2002-06-17 | $29.17 | $51.29 | 2,090,500 | — | — |
| 2002-06-14 | $28.95 | $50.90 | 784,000 | — | — |
| 2002-06-13 | $29.20 | $51.34 | 700,700 | — | — |
| 2002-06-12 | $29.16 | $51.27 | 1,111,000 | — | — |
| 2002-06-11 | $29.02 | $51.03 | 831,900 | — | — |
| 2002-06-10 | $29.00 | $50.99 | 723,800 | — | — |
| 2002-06-07 | $28.62 | $50.32 | 576,100 | — | — |
| 2002-06-06 | $28.74 | $50.54 | 995,700 | — | — |
| 2002-06-05 | $28.78 | $50.61 | 781,800 | — | — |
| 2002-06-04 | $28.81 | $50.66 | 1,051,700 | — | — |
| 2002-06-03 | $28.73 | $50.52 | 660,900 | — | — |
| 2002-05-31 | $28.94 | $50.89 | 923,100 | — | — |
| 2002-05-30 | $29.48 | $51.84 | 917,400 | — | — |
| 2002-05-29 | $29.85 | $52.49 | 478,700 | — | — |
| 2002-05-28 | $29.50 | $51.87 | 542,500 | — | — |
| 2002-05-24 | $29.38 | $51.66 | 935,900 | — | — |
| 2002-05-23 | $29.49 | $51.85 | 614,100 | — | — |
| 2002-05-22 | $28.80 | $50.64 | 697,400 | — | — |
| 2002-05-21 | $28.73 | $50.52 | 302,900 | — | — |
| 2002-05-20 | $28.95 | $50.90 | 511,500 | — | — |
| 2002-05-17 | $29.19 | $51.33 | 394,600 | — | — |
| 2002-05-16 | $29.06 | $51.10 | 570,400 | — | — |
| 2002-05-15 | $29.06 | $51.10 | 724,100 | — | — |
| 2002-05-14 | $28.74 | $50.54 | 660,600 | — | — |
| 2002-05-13 | $28.30 | $49.76 | 433,100 | — | — |
| 2002-05-10 | $28.19 | $49.57 | 802,800 | — | — |
| 2002-05-09 | $28.17 | $49.53 | 757,300 | — | — |
| 2002-05-08 | $28.50 | $50.11 | 706,600 | — | — |
| 2002-05-07 | $28.60 | $50.29 | 589,300 | — | — |
| 2002-05-06 | $28.77 | $50.59 | 566,000 | — | — |
| 2002-05-03 | $29.11 | $51.19 | 630,400 | — | — |
| 2002-05-02 | $29.22 | $51.38 | 942,100 | — | — |
| 2002-05-01 | $28.80 | $50.64 | 1,077,500 | — | — |
| 2002-04-30 | $28.20 | $49.59 | 1,076,200 | — | — |
| 2002-04-29 | $28.10 | $49.41 | 462,000 | — | — |
| 2002-04-26 | $28.23 | $49.64 | 953,800 | — | — |
| 2002-04-25 | $28.20 | $49.59 | 606,000 | — | — |
| 2002-04-24 | $28.18 | $49.55 | 1,267,300 | — | — |
| 2002-04-23 | $28.24 | $49.66 | 1,682,000 | — | — |
| 2002-04-22 | $28.96 | $50.92 | 752,800 | — | — |
| 2002-04-19 | $29.40 | $51.70 | 438,000 | — | — |
| 2002-04-18 | $29.72 | $52.26 | 1,066,400 | — | — |
| 2002-04-17 | $29.60 | $52.05 | 1,137,800 | — | — |
| 2002-04-16 | $29.72 | $52.26 | 1,116,500 | — | — |
| 2002-04-15 | $30.40 | $53.45 | 1,174,700 | — | — |
| 2002-04-12 | $30.90 | $54.33 | 1,035,700 | — | — |
| 2002-04-11 | $30.47 | $53.58 | 773,600 | — | — |
| 2002-04-10 | $30.72 | $54.02 | 767,000 | — | — |
| 2002-04-09 | $30.27 | $53.23 | 703,400 | — | — |
| 2002-04-08 | $30.04 | $52.82 | 1,049,600 | — | — |
| 2002-04-05 | $29.67 | $52.17 | 769,800 | — | — |
| 2002-04-04 | $29.48 | $51.84 | 1,045,900 | — | — |
| 2002-04-03 | $29.35 | $51.61 | 1,001,800 | — | — |
| 2002-04-02 | $29.33 | $51.57 | 1,128,500 | — | — |
| 2002-04-01 | $28.98 | $50.96 | 982,300 | — | — |
| 2002-03-28 | $28.74 | $50.54 | 1,207,400 | — | — |
| 2002-03-27 | $29.05 | $51.08 | 1,187,500 | — | — |
| 2002-03-26 | $28.85 | $50.73 | 820,800 | — | — |
| 2002-03-25 | $28.83 | $50.69 | 731,200 | — | — |
| 2002-03-22 | $29.08 | $51.13 | 953,300 | — | — |
| 2002-03-21 | $29.12 | $51.20 | 1,344,600 | — | — |
| 2002-03-20 | $28.80 | $50.64 | 630,100 | — | — |
| 2002-03-19 | $28.74 | $50.54 | 1,157,700 | — | — |
| 2002-03-18 | $28.69 | $50.45 | 1,858,400 | — | — |
| 2002-03-15 | $29.15 | $50.49 | 2,384,500 | — | — |
| 2002-03-14 | $28.98 | $50.20 | 1,155,000 | — | — |
| 2002-03-13 | $28.55 | $49.46 | 855,200 | — | — |
| 2002-03-12 | $28.58 | $49.51 | 642,800 | — | — |
| 2002-03-11 | $28.53 | $49.42 | 1,096,100 | — | — |
| 2002-03-08 | $28.70 | $49.72 | 955,900 | — | — |
| 2002-03-07 | $28.60 | $49.54 | 662,700 | — | — |
| 2002-03-06 | $28.63 | $49.59 | 677,200 | — | — |
| 2002-03-05 | $28.40 | $49.20 | 893,300 | — | — |
| 2002-03-04 | $27.98 | $48.47 | 645,900 | — | — |
| 2002-03-01 | $27.27 | $47.24 | 572,200 | — | — |
| 2002-02-28 | $26.95 | $46.68 | 1,324,100 | — | — |
| 2002-02-27 | $27.00 | $46.77 | 533,100 | — | — |
| 2002-02-26 | $26.97 | $46.72 | 484,900 | — | — |
| 2002-02-25 | $27.02 | $46.81 | 736,200 | — | — |
| 2002-02-22 | $26.71 | $46.27 | 945,400 | — | — |
| 2002-02-21 | $26.33 | $45.61 | 769,400 | — | — |
| 2002-02-20 | $26.75 | $46.34 | 1,085,500 | — | — |
| 2002-02-19 | $26.45 | $45.82 | 826,800 | — | — |
| 2002-02-15 | $26.70 | $46.25 | 1,033,600 | — | — |
| 2002-02-14 | $26.65 | $46.16 | 1,047,900 | — | — |
| 2002-02-13 | $26.47 | $45.85 | 1,143,300 | — | — |
| 2002-02-12 | $26.33 | $45.61 | 1,100,800 | — | — |
| 2002-02-11 | $26.40 | $45.73 | 2,440,400 | — | — |
| 2002-02-08 | $26.10 | $45.21 | 1,447,200 | — | — |
| 2002-02-07 | $26.02 | $45.07 | 1,915,000 | — | — |
| 2002-02-06 | $26.14 | $45.28 | 2,592,100 | — | — |
| 2002-02-05 | $26.98 | $46.74 | 884,000 | — | — |
| 2002-02-04 | $26.80 | $46.42 | 978,300 | — | — |
| 2002-02-01 | $26.75 | $46.34 | 792,100 | — | — |
| 2002-01-31 | $26.78 | $46.39 | 1,548,400 | — | — |
| 2002-01-30 | $27.07 | $46.89 | 899,600 | — | — |
| 2002-01-29 | $27.14 | $47.01 | 816,900 | — | — |
| 2002-01-28 | $27.44 | $47.53 | 537,600 | — | — |
| 2002-01-25 | $27.50 | $47.64 | 683,400 | — | — |
| 2002-01-24 | $27.45 | $47.55 | 1,353,700 | — | — |
| 2002-01-23 | $27.55 | $47.72 | 2,587,000 | — | — |
| 2002-01-22 | $27.52 | $47.67 | 916,900 | — | — |
| 2002-01-18 | $27.20 | $47.12 | 1,207,500 | — | — |
| 2002-01-17 | $27.36 | $47.39 | 1,289,000 | — | — |
| 2002-01-16 | $27.55 | $47.72 | 848,900 | — | — |
| 2002-01-15 | $27.74 | $48.05 | 1,031,800 | — | — |
| 2002-01-14 | $27.97 | $48.45 | 1,254,300 | — | — |
| 2002-01-11 | $27.98 | $48.47 | 1,202,000 | — | — |
| 2002-01-10 | $28.14 | $48.75 | 875,900 | — | — |
| 2002-01-09 | $28.29 | $49.01 | 1,179,500 | — | — |
| 2002-01-08 | $28.50 | $49.37 | 782,100 | — | — |
| 2002-01-07 | $28.57 | $49.49 | 1,190,700 | — | — |
| 2002-01-04 | $28.55 | $49.46 | 565,100 | — | — |
| 2002-01-03 | $28.92 | $50.10 | 835,500 | — | — |
| 2002-01-02 | $28.75 | $49.80 | 1,025,000 | — | — |