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
- 1979-05-15 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 | $27.14 | $38.73 | 1,986,180 | — | — |
| 2002-12-30 | $27.31 | $38.98 | 2,063,250 | — | — |
| 2002-12-27 | $27.49 | $39.23 | 1,536,150 | — | — |
| 2002-12-26 | $27.83 | $39.72 | 1,454,460 | — | — |
| 2002-12-24 | $28.06 | $40.04 | 980,070 | — | — |
| 2002-12-23 | $28.06 | $40.04 | 2,025,450 | — | — |
| 2002-12-20 | $27.70 | $39.53 | 3,893,820 | — | — |
| 2002-12-19 | $27.14 | $38.73 | 4,202,730 | — | — |
| 2002-12-18 | $27.48 | $39.22 | 4,037,040 | — | — |
| 2002-12-17 | $27.98 | $39.93 | 3,424,680 | — | — |
| 2002-12-16 | $28.20 | $40.25 | 3,105,690 | — | — |
| 2002-12-13 | $27.77 | $39.63 | 5,194,770 | — | — |
| 2002-12-12 | $28.02 | $39.99 | 4,374,930 | — | — |
| 2002-12-11 | $27.04 | $38.59 | 2,587,620 | — | — |
| 2002-12-10 | $27.07 | $38.64 | 3,446,730 | — | — |
| 2002-12-09 | $26.83 | $38.29 | 4,650,660 | — | — |
| 2002-12-06 | $27.10 | $38.67 | 2,565,360 | — | — |
| 2002-12-05 | $26.57 | $37.92 | 3,025,890 | — | — |
| 2002-12-04 | $26.13 | $37.30 | 2,375,520 | — | — |
| 2002-12-03 | $26.42 | $37.71 | 3,467,940 | — | — |
| 2002-12-02 | $25.90 | $36.97 | 2,906,190 | — | — |
| 2002-11-29 | $25.66 | $36.62 | 983,220 | — | — |
| 2002-11-27 | $25.41 | $36.27 | 2,623,950 | — | — |
| 2002-11-26 | $24.68 | $35.22 | 2,902,200 | — | — |
| 2002-11-25 | $25.29 | $36.09 | 2,382,660 | — | — |
| 2002-11-22 | $24.96 | $35.62 | 3,261,930 | — | — |
| 2002-11-21 | $25.35 | $36.18 | 2,854,950 | — | — |
| 2002-11-20 | $24.99 | $35.67 | 3,877,860 | — | — |
| 2002-11-19 | $24.17 | $34.50 | 2,545,830 | — | — |
| 2002-11-18 | $24.31 | $34.70 | 4,850,370 | — | — |
| 2002-11-15 | $24.12 | $34.43 | 2,355,990 | — | — |
| 2002-11-14 | $24.11 | $34.41 | 4,271,400 | — | — |
| 2002-11-13 | $23.81 | $33.98 | 4,557,840 | — | — |
| 2002-11-12 | $24.47 | $34.92 | 2,660,070 | — | — |
| 2002-11-11 | $24.90 | $35.54 | 1,754,340 | — | — |
| 2002-11-08 | $25.26 | $36.05 | 2,184,420 | — | — |
| 2002-11-07 | $25.61 | $36.56 | 3,038,910 | — | — |
| 2002-11-06 | $25.94 | $37.02 | 3,108,000 | — | — |
| 2002-11-05 | $26.02 | $37.13 | 3,537,030 | — | — |
| 2002-11-04 | $26.01 | $37.12 | 4,240,530 | — | — |
| 2002-11-01 | $26.28 | $37.50 | 2,174,340 | — | — |
| 2002-10-31 | $25.74 | $36.74 | 3,780,840 | — | — |
| 2002-10-30 | $25.88 | $36.94 | 5,428,290 | — | — |
| 2002-10-29 | $24.83 | $35.44 | 4,051,740 | — | — |
| 2002-10-28 | $25.67 | $36.63 | 3,931,830 | — | — |
| 2002-10-25 | $25.64 | $36.59 | 3,229,380 | — | — |
| 2002-10-24 | $26.10 | $37.26 | 2,849,070 | — | — |
| 2002-10-23 | $26.69 | $38.09 | 2,207,520 | — | — |
| 2002-10-22 | $26.41 | $37.69 | 4,064,760 | — | — |
| 2002-10-21 | $27.50 | $39.25 | 2,986,410 | — | — |
| 2002-10-18 | $27.33 | $39.01 | 2,908,080 | — | — |
| 2002-10-17 | $27.85 | $39.68 | 2,607,150 | — | — |
| 2002-10-16 | $27.07 | $38.57 | 1,856,400 | — | — |
| 2002-10-15 | $27.40 | $39.04 | 3,488,940 | — | — |
| 2002-10-14 | $26.31 | $37.48 | 4,759,020 | — | — |
| 2002-10-11 | $25.67 | $36.57 | 5,769,330 | — | — |
| 2002-10-10 | $25.65 | $36.54 | 6,217,890 | — | — |
| 2002-10-09 | $25.76 | $36.70 | 2,508,450 | — | — |
| 2002-10-08 | $26.43 | $37.66 | 4,406,220 | — | — |
| 2002-10-07 | $26.70 | $38.03 | 2,386,650 | — | — |
| 2002-10-04 | $27.14 | $38.67 | 3,085,740 | — | — |
| 2002-10-03 | $27.41 | $39.05 | 5,297,040 | — | — |
| 2002-10-02 | $27.92 | $39.78 | 6,065,850 | — | — |
| 2002-10-01 | $28.26 | $40.26 | 5,460,420 | — | — |
| 2002-09-30 | $28.31 | $40.33 | 4,504,710 | — | — |
| 2002-09-27 | $27.96 | $39.83 | 3,765,510 | — | — |
| 2002-09-26 | $28.10 | $40.03 | 2,939,580 | — | — |
| 2002-09-25 | $27.22 | $38.79 | 4,150,230 | — | — |
| 2002-09-24 | $26.38 | $37.58 | 2,524,410 | — | — |
| 2002-09-23 | $27.00 | $38.48 | 4,111,800 | — | — |
| 2002-09-20 | $26.86 | $38.26 | 4,572,960 | — | — |
| 2002-09-19 | $26.73 | $38.08 | 4,483,290 | — | — |
| 2002-09-18 | $26.94 | $38.38 | 3,367,560 | — | — |
| 2002-09-17 | $26.81 | $38.20 | 3,636,990 | — | — |
| 2002-09-16 | $27.78 | $39.57 | 2,918,580 | — | — |
| 2002-09-13 | $27.28 | $38.87 | 3,589,530 | — | — |
| 2002-09-12 | $26.71 | $38.06 | 3,306,870 | — | — |
| 2002-09-11 | $26.97 | $38.42 | 1,878,870 | — | — |
| 2002-09-10 | $26.95 | $38.39 | 2,665,320 | — | — |
| 2002-09-09 | $26.49 | $37.74 | 2,458,890 | — | — |
| 2002-09-06 | $26.58 | $37.86 | 2,987,040 | — | — |
| 2002-09-05 | $25.98 | $37.01 | 3,142,440 | — | — |
| 2002-09-04 | $25.57 | $36.43 | 3,892,980 | — | — |
| 2002-09-03 | $25.40 | $36.20 | 3,414,810 | — | — |
| 2002-08-30 | $26.22 | $37.36 | 2,488,920 | — | — |
| 2002-08-29 | $26.07 | $37.15 | 3,312,960 | — | — |
| 2002-08-28 | $26.37 | $37.57 | 3,534,930 | — | — |
| 2002-08-27 | $27.16 | $38.70 | 4,926,390 | — | — |
| 2002-08-26 | $27.01 | $38.48 | 3,288,810 | — | — |
| 2002-08-23 | $26.85 | $38.25 | 2,407,650 | — | — |
| 2002-08-22 | $26.83 | $38.23 | 4,908,120 | — | — |
| 2002-08-21 | $26.33 | $37.52 | 2,567,670 | — | — |
| 2002-08-20 | $26.18 | $37.30 | 2,654,190 | — | — |
| 2002-08-19 | $26.99 | $38.45 | 2,549,400 | — | — |
| 2002-08-16 | $26.82 | $38.21 | 2,170,560 | — | — |
| 2002-08-15 | $26.81 | $38.20 | 3,438,750 | — | — |
| 2002-08-14 | $25.80 | $36.77 | 2,600,640 | — | — |
| 2002-08-13 | $25.24 | $35.96 | 2,068,920 | — | — |
| 2002-08-12 | $25.46 | $36.28 | 1,879,500 | — | — |
| 2002-08-09 | $25.17 | $35.86 | 2,230,200 | — | — |
| 2002-08-08 | $24.71 | $35.21 | 4,058,250 | — | — |
| 2002-08-07 | $23.43 | $33.38 | 2,963,520 | — | — |
| 2002-08-06 | $23.08 | $32.88 | 2,625,210 | — | — |
| 2002-08-05 | $22.08 | $31.46 | 2,345,700 | — | — |
| 2002-08-02 | $22.98 | $32.74 | 2,501,100 | — | — |
| 2002-08-01 | $23.24 | $33.11 | 3,871,140 | — | — |
| 2002-07-31 | $24.52 | $34.94 | 2,827,860 | — | — |
| 2002-07-30 | $24.40 | $34.77 | 2,886,450 | — | — |
| 2002-07-29 | $24.80 | $35.33 | 2,672,040 | — | — |
| 2002-07-26 | $23.33 | $33.24 | 2,560,530 | — | — |
| 2002-07-25 | $23.51 | $33.50 | 3,500,910 | — | — |
| 2002-07-24 | $23.15 | $32.99 | 4,956,000 | — | — |
| 2002-07-23 | $22.07 | $31.44 | 3,608,010 | — | — |
| 2002-07-22 | $22.22 | $31.66 | 4,837,560 | — | — |
| 2002-07-19 | $23.54 | $33.54 | 2,971,920 | — | — |
| 2002-07-18 | $24.37 | $34.72 | 2,065,770 | — | — |
| 2002-07-17 | $24.52 | $34.87 | 2,816,100 | — | — |
| 2002-07-16 | $24.42 | $34.73 | 3,700,830 | — | — |
| 2002-07-15 | $24.92 | $35.43 | 3,074,820 | — | — |
| 2002-07-12 | $25.11 | $35.71 | 3,178,560 | — | — |
| 2002-07-11 | $25.41 | $36.14 | 4,171,020 | — | — |
| 2002-07-10 | $25.90 | $36.82 | 3,821,370 | — | — |
| 2002-07-09 | $26.32 | $37.43 | 3,495,450 | — | — |
| 2002-07-08 | $27.05 | $38.47 | 2,529,450 | — | — |
| 2002-07-05 | $27.50 | $39.10 | 1,259,370 | — | — |
| 2002-07-03 | $27.02 | $38.42 | 2,822,610 | — | — |
| 2002-07-02 | $26.99 | $38.37 | 4,576,950 | — | — |
| 2002-07-01 | $27.19 | $38.66 | 2,808,120 | — | — |
| 2002-06-28 | $27.37 | $38.92 | 3,997,560 | — | — |
| 2002-06-27 | $27.23 | $38.73 | 2,821,140 | — | — |
| 2002-06-26 | $27.20 | $38.68 | 3,005,520 | — | — |
| 2002-06-25 | $27.14 | $38.59 | 3,993,990 | — | — |
| 2002-06-24 | $26.74 | $38.02 | 3,952,410 | — | — |
| 2002-06-21 | $26.26 | $37.34 | 3,456,600 | — | — |
| 2002-06-20 | $26.66 | $37.91 | 3,245,550 | — | — |
| 2002-06-19 | $26.38 | $37.51 | 2,109,450 | — | — |
| 2002-06-18 | $26.63 | $37.87 | 3,315,690 | — | — |
| 2002-06-17 | $26.90 | $38.25 | 4,498,620 | — | — |
| 2002-06-14 | $26.11 | $37.13 | 2,242,380 | — | — |
| 2002-06-13 | $25.96 | $36.92 | 3,043,740 | — | — |
| 2002-06-12 | $25.40 | $36.11 | 2,421,090 | — | — |
| 2002-06-11 | $25.17 | $35.79 | 2,243,640 | — | — |
| 2002-06-10 | $25.70 | $36.54 | 2,636,760 | — | — |
| 2002-06-07 | $26.24 | $37.31 | 2,866,500 | — | — |
| 2002-06-06 | $25.71 | $36.57 | 3,404,310 | — | — |
| 2002-06-05 | $25.60 | $36.40 | 1,920,870 | — | — |
| 2002-06-04 | $25.90 | $36.84 | 2,245,950 | — | — |
| 2002-06-03 | $25.69 | $36.52 | 2,351,160 | — | — |
| 2002-05-31 | $26.51 | $37.70 | 4,221,210 | — | — |
| 2002-05-30 | $25.70 | $36.55 | 3,481,590 | — | — |
| 2002-05-29 | $26.03 | $37.01 | 3,478,650 | — | — |
| 2002-05-28 | $26.51 | $37.70 | 2,387,070 | — | — |
| 2002-05-24 | $26.91 | $38.27 | 1,111,320 | — | — |
| 2002-05-23 | $27.24 | $38.73 | 3,237,150 | — | — |
| 2002-05-22 | $26.98 | $38.37 | 2,964,360 | — | — |
| 2002-05-21 | $26.86 | $38.19 | 2,811,480 | — | — |
| 2002-05-20 | $26.49 | $37.66 | 1,815,660 | — | — |
| 2002-05-17 | $26.60 | $37.82 | 2,151,660 | — | — |
| 2002-05-16 | $27.14 | $38.60 | 2,139,480 | — | — |
| 2002-05-15 | $26.85 | $38.18 | 2,797,200 | — | — |
| 2002-05-14 | $27.38 | $38.93 | 3,319,260 | — | — |
| 2002-05-13 | $27.28 | $38.79 | 3,058,860 | — | — |
| 2002-05-10 | $27.00 | $38.39 | 2,681,700 | — | — |
| 2002-05-09 | $27.14 | $38.60 | 3,001,530 | — | — |
| 2002-05-08 | $27.50 | $39.10 | 2,768,430 | — | — |
| 2002-05-07 | $26.76 | $38.06 | 2,361,870 | — | — |
| 2002-05-06 | $26.97 | $38.35 | 4,035,780 | — | — |
| 2002-05-03 | $28.42 | $40.41 | 3,450,300 | — | — |
| 2002-05-02 | $28.19 | $40.08 | 2,406,390 | — | — |
| 2002-05-01 | $28.05 | $39.88 | 2,542,680 | — | — |
| 2002-04-30 | $27.78 | $39.50 | 2,214,450 | — | — |
| 2002-04-29 | $27.76 | $39.48 | 2,033,640 | — | — |
| 2002-04-26 | $27.87 | $39.63 | 5,391,120 | — | — |
| 2002-04-25 | $27.78 | $39.50 | 6,125,490 | — | — |
| 2002-04-24 | $27.21 | $38.69 | 3,505,950 | — | — |
| 2002-04-23 | $27.75 | $39.46 | 3,291,330 | — | — |
| 2002-04-22 | $27.19 | $38.66 | 2,325,120 | — | — |
| 2002-04-19 | $27.40 | $38.96 | 2,730,420 | — | — |
| 2002-04-18 | $27.26 | $38.76 | 3,028,410 | — | — |
| 2002-04-17 | $27.00 | $38.33 | 3,399,690 | — | — |
| 2002-04-16 | $26.31 | $37.35 | 3,220,980 | — | — |
| 2002-04-15 | $26.21 | $37.20 | 3,686,760 | — | — |
| 2002-04-12 | $25.61 | $36.35 | 6,406,260 | — | — |
| 2002-04-11 | $27.05 | $38.40 | 3,810,450 | — | — |
| 2002-04-10 | $26.98 | $38.30 | 3,052,980 | — | — |
| 2002-04-09 | $26.43 | $37.52 | 2,789,640 | — | — |
| 2002-04-08 | $26.87 | $38.14 | 4,065,810 | — | — |
| 2002-04-05 | $26.52 | $37.65 | 2,317,350 | — | — |
| 2002-04-04 | $26.68 | $37.87 | 3,796,170 | — | — |
| 2002-04-03 | $27.49 | $39.02 | 4,177,950 | — | — |
| 2002-04-02 | $28.14 | $39.94 | 4,374,930 | — | — |
| 2002-04-01 | $27.55 | $39.11 | 2,015,790 | — | — |
| 2002-03-28 | $27.09 | $38.45 | 2,617,440 | — | — |
| 2002-03-27 | $27.41 | $38.91 | 4,802,280 | — | — |
| 2002-03-26 | $26.30 | $37.34 | 2,476,110 | — | — |
| 2002-03-25 | $26.64 | $37.81 | 3,753,540 | — | — |
| 2002-03-22 | $26.47 | $37.57 | 3,126,060 | — | — |
| 2002-03-21 | $27.28 | $38.72 | 2,107,770 | — | — |
| 2002-03-20 | $27.25 | $38.68 | 3,579,450 | — | — |
| 2002-03-19 | $27.48 | $39.00 | 3,410,610 | — | — |
| 2002-03-18 | $26.95 | $38.26 | 2,321,760 | — | — |
| 2002-03-15 | $26.73 | $37.95 | 2,624,160 | — | — |
| 2002-03-14 | $26.30 | $37.34 | 2,710,470 | — | — |
| 2002-03-13 | $26.36 | $37.42 | 3,664,920 | — | — |
| 2002-03-12 | $26.19 | $37.18 | 3,883,740 | — | — |
| 2002-03-11 | $26.19 | $37.18 | 3,094,350 | — | — |
| 2002-03-08 | $26.17 | $37.14 | 4,688,460 | — | — |
| 2002-03-07 | $26.57 | $37.72 | 3,592,680 | — | — |
| 2002-03-06 | $26.18 | $37.16 | 4,223,100 | — | — |
| 2002-03-05 | $25.66 | $36.42 | 2,614,920 | — | — |
| 2002-03-04 | $25.71 | $36.50 | 5,168,100 | — | — |
| 2002-03-01 | $25.36 | $35.99 | 3,954,720 | — | — |
| 2002-02-28 | $25.12 | $35.66 | 3,311,490 | — | — |
| 2002-02-27 | $24.90 | $35.35 | 2,742,390 | — | — |
| 2002-02-26 | $25.07 | $35.59 | 3,788,190 | — | — |
| 2002-02-25 | $25.32 | $35.95 | 3,355,800 | — | — |
| 2002-02-22 | $24.56 | $34.86 | 4,386,480 | — | — |
| 2002-02-21 | $24.48 | $34.74 | 3,338,370 | — | — |
| 2002-02-20 | $23.77 | $33.74 | 2,359,140 | — | — |
| 2002-02-19 | $24.00 | $34.07 | 2,541,630 | — | — |
| 2002-02-15 | $24.30 | $34.49 | 2,332,470 | — | — |
| 2002-02-14 | $24.20 | $34.35 | 2,523,780 | — | — |
| 2002-02-13 | $23.97 | $34.03 | 3,181,710 | — | — |
| 2002-02-12 | $23.58 | $33.47 | 1,975,890 | — | — |
| 2002-02-11 | $23.80 | $33.78 | 2,514,120 | — | — |
| 2002-02-08 | $23.23 | $32.98 | 1,668,030 | — | — |
| 2002-02-07 | $22.91 | $32.53 | 1,821,540 | — | — |
| 2002-02-06 | $23.10 | $32.78 | 4,927,440 | — | — |
| 2002-02-05 | $22.90 | $32.51 | 4,133,430 | — | — |
| 2002-02-04 | $22.26 | $31.60 | 3,265,500 | — | — |
| 2002-02-01 | $23.28 | $33.04 | 2,829,330 | — | — |
| 2002-01-31 | $23.09 | $32.78 | 3,386,880 | — | — |
| 2002-01-30 | $22.35 | $31.72 | 5,841,780 | — | — |
| 2002-01-29 | $22.09 | $31.35 | 4,485,600 | — | — |
| 2002-01-28 | $22.70 | $32.22 | 3,724,770 | — | — |
| 2002-01-25 | $23.15 | $32.86 | 2,365,440 | — | — |
| 2002-01-24 | $22.98 | $32.62 | 3,945,060 | — | — |
| 2002-01-23 | $22.48 | $31.90 | 4,196,430 | — | — |
| 2002-01-22 | $21.61 | $30.68 | 2,987,250 | — | — |
| 2002-01-18 | $21.90 | $31.09 | 2,702,490 | — | — |
| 2002-01-17 | $21.91 | $31.11 | 3,608,220 | — | — |
| 2002-01-16 | $22.26 | $31.53 | 2,014,110 | — | — |
| 2002-01-15 | $22.54 | $31.92 | 2,502,360 | — | — |
| 2002-01-14 | $22.18 | $31.42 | 5,428,710 | — | — |
| 2002-01-11 | $22.26 | $31.53 | 4,789,890 | — | — |
| 2002-01-10 | $22.92 | $32.46 | 3,184,440 | — | — |
| 2002-01-09 | $23.22 | $32.89 | 4,475,730 | — | — |
| 2002-01-08 | $23.36 | $33.08 | 2,712,780 | — | — |
| 2002-01-07 | $23.69 | $33.55 | 3,626,070 | — | — |
| 2002-01-04 | $23.11 | $32.74 | 5,243,490 | — | — |
| 2002-01-03 | $22.62 | $32.05 | 5,639,340 | — | — |
| 2002-01-02 | $23.55 | $33.35 | 4,573,590 | — | — |