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
- 1973-02-21 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 | $23.54 | $32.64 | 771,589 | — | — |
| 2002-12-30 | $23.33 | $32.35 | 760,376 | — | — |
| 2002-12-27 | $23.35 | $32.37 | 583,320 | — | — |
| 2002-12-26 | $23.39 | $32.42 | 365,586 | — | — |
| 2002-12-24 | $23.39 | $32.42 | 404,830 | — | — |
| 2002-12-23 | $23.45 | $32.51 | 1,287,633 | — | — |
| 2002-12-20 | $23.68 | $32.83 | 2,293,123 | — | — |
| 2002-12-19 | $23.29 | $32.28 | 857,770 | — | — |
| 2002-12-18 | $23.50 | $32.58 | 1,185,676 | — | — |
| 2002-12-17 | $23.32 | $32.34 | 510,307 | — | — |
| 2002-12-16 | $23.58 | $32.70 | 1,187,240 | — | — |
| 2002-12-13 | $23.52 | $32.61 | 1,102,754 | — | — |
| 2002-12-12 | $23.52 | $32.60 | 720,219 | — | — |
| 2002-12-11 | $23.50 | $32.58 | 688,276 | — | — |
| 2002-12-10 | $23.49 | $32.57 | 856,857 | — | — |
| 2002-12-09 | $23.71 | $32.76 | 1,110,316 | — | — |
| 2002-12-06 | $23.71 | $32.76 | 648,119 | — | — |
| 2002-12-05 | $23.52 | $32.50 | 869,243 | — | — |
| 2002-12-04 | $23.35 | $32.28 | 940,431 | — | — |
| 2002-12-03 | $23.16 | $32.01 | 1,137,305 | — | — |
| 2002-12-02 | $23.02 | $31.81 | 1,388,808 | — | — |
| 2002-11-29 | $22.76 | $31.45 | 566,501 | — | — |
| 2002-11-27 | $22.63 | $31.28 | 1,630,663 | — | — |
| 2002-11-26 | $22.64 | $31.29 | 1,402,628 | — | — |
| 2002-11-25 | $22.79 | $31.50 | 1,961,046 | — | — |
| 2002-11-22 | $23.05 | $31.85 | 873,546 | — | — |
| 2002-11-21 | $22.94 | $31.70 | 1,879,037 | — | — |
| 2002-11-20 | $22.82 | $31.53 | 2,230,541 | — | — |
| 2002-11-19 | $22.13 | $30.58 | 2,140,970 | — | — |
| 2002-11-18 | $23.25 | $32.13 | 838,995 | — | — |
| 2002-11-15 | $22.96 | $31.74 | 1,261,035 | — | — |
| 2002-11-14 | $23.01 | $31.80 | 1,275,768 | — | — |
| 2002-11-13 | $23.14 | $31.98 | 1,293,500 | — | — |
| 2002-11-12 | $23.22 | $32.08 | 1,208,492 | — | — |
| 2002-11-11 | $23.03 | $31.82 | 841,994 | — | — |
| 2002-11-08 | $23.62 | $32.65 | 893,364 | — | — |
| 2002-11-07 | $23.78 | $32.87 | 1,094,279 | — | — |
| 2002-11-06 | $24.31 | $33.60 | 1,299,758 | — | — |
| 2002-11-05 | $23.56 | $32.56 | 807,313 | — | — |
| 2002-11-04 | $23.29 | $32.19 | 933,651 | — | — |
| 2002-11-01 | $23.28 | $32.17 | 980,066 | — | — |
| 2002-10-31 | $22.63 | $31.28 | 1,367,295 | — | — |
| 2002-10-30 | $22.83 | $31.54 | 589,709 | — | — |
| 2002-10-29 | $22.96 | $31.72 | 800,142 | — | — |
| 2002-10-28 | $23.06 | $31.87 | 1,013,704 | — | — |
| 2002-10-25 | $23.39 | $32.33 | 902,099 | — | — |
| 2002-10-24 | $22.70 | $31.37 | 952,035 | — | — |
| 2002-10-23 | $22.90 | $31.65 | 1,114,097 | — | — |
| 2002-10-22 | $22.73 | $31.42 | 862,073 | — | — |
| 2002-10-21 | $23.07 | $31.88 | 602,616 | — | — |
| 2002-10-18 | $23.16 | $32.01 | 822,046 | — | — |
| 2002-10-17 | $23.29 | $32.19 | 1,156,992 | — | — |
| 2002-10-16 | $22.67 | $31.33 | 1,498,066 | — | — |
| 2002-10-15 | $22.43 | $31.00 | 1,986,209 | — | — |
| 2002-10-14 | $22.82 | $31.53 | 783,453 | — | — |
| 2002-10-11 | $22.41 | $30.97 | 1,209,144 | — | — |
| 2002-10-10 | $22.17 | $30.63 | 1,577,468 | — | — |
| 2002-10-09 | $21.91 | $30.27 | 1,631,315 | — | — |
| 2002-10-08 | $22.19 | $30.66 | 1,926,104 | — | — |
| 2002-10-07 | $22.89 | $31.64 | 1,718,408 | — | — |
| 2002-10-04 | $22.35 | $30.89 | 1,048,125 | — | — |
| 2002-10-03 | $22.33 | $30.86 | 881,760 | — | — |
| 2002-10-02 | $22.04 | $30.46 | 1,016,964 | — | — |
| 2002-10-01 | $22.43 | $31.00 | 1,538,875 | — | — |
| 2002-09-30 | $21.78 | $30.10 | 1,497,023 | — | — |
| 2002-09-27 | $21.96 | $30.35 | 875,893 | — | — |
| 2002-09-26 | $22.13 | $30.58 | 1,460,778 | — | — |
| 2002-09-25 | $22.32 | $30.84 | 928,697 | — | — |
| 2002-09-24 | $21.45 | $29.65 | 1,353,866 | — | — |
| 2002-09-23 | $21.77 | $30.09 | 1,202,886 | — | — |
| 2002-09-20 | $22.05 | $30.47 | 2,013,458 | — | — |
| 2002-09-19 | $22.21 | $30.70 | 1,310,971 | — | — |
| 2002-09-18 | $22.78 | $31.48 | 839,778 | — | — |
| 2002-09-17 | $22.75 | $31.44 | 726,477 | — | — |
| 2002-09-16 | $23.24 | $32.12 | 608,353 | — | — |
| 2002-09-13 | $23.12 | $31.95 | 676,542 | — | — |
| 2002-09-12 | $22.97 | $31.75 | 763,636 | — | — |
| 2002-09-11 | $23.35 | $32.28 | 674,716 | — | — |
| 2002-09-10 | $23.43 | $32.38 | 622,434 | — | — |
| 2002-09-09 | $23.52 | $32.50 | 587,883 | — | — |
| 2002-09-06 | $23.35 | $32.28 | 582,538 | — | — |
| 2002-09-05 | $22.99 | $31.78 | 1,010,836 | — | — |
| 2002-09-04 | $23.24 | $32.01 | 1,045,517 | — | — |
| 2002-09-03 | $22.55 | $31.06 | 1,630,923 | — | — |
| 2002-08-30 | $23.42 | $32.26 | 631,821 | — | — |
| 2002-08-29 | $23.16 | $31.91 | 749,163 | — | — |
| 2002-08-28 | $23.32 | $32.13 | 500,268 | — | — |
| 2002-08-27 | $23.58 | $32.49 | 570,934 | — | — |
| 2002-08-26 | $24.05 | $33.12 | 429,472 | — | — |
| 2002-08-23 | $23.80 | $32.78 | 530,125 | — | — |
| 2002-08-22 | $24.08 | $33.17 | 675,499 | — | — |
| 2002-08-21 | $23.55 | $32.45 | 574,585 | — | — |
| 2002-08-20 | $23.46 | $32.32 | 1,030,263 | — | — |
| 2002-08-19 | $23.39 | $32.22 | 937,041 | — | — |
| 2002-08-16 | $22.76 | $31.36 | 1,046,951 | — | — |
| 2002-08-15 | $22.93 | $31.59 | 1,001,970 | — | — |
| 2002-08-14 | $22.86 | $31.48 | 1,196,497 | — | — |
| 2002-08-13 | $22.43 | $30.89 | 783,062 | — | — |
| 2002-08-12 | $23.01 | $31.70 | 747,208 | — | — |
| 2002-08-09 | $22.93 | $31.59 | 1,211,752 | — | — |
| 2002-08-08 | $22.79 | $31.40 | 1,227,006 | — | — |
| 2002-08-07 | $22.24 | $30.64 | 1,491,026 | — | — |
| 2002-08-06 | $22.01 | $30.32 | 1,196,628 | — | — |
| 2002-08-05 | $21.57 | $29.71 | 1,391,676 | — | — |
| 2002-08-02 | $22.53 | $31.04 | 1,470,686 | — | — |
| 2002-08-01 | $22.37 | $30.81 | 1,606,673 | — | — |
| 2002-07-31 | $22.29 | $30.70 | 1,965,739 | — | — |
| 2002-07-30 | $21.86 | $30.11 | 2,132,104 | — | — |
| 2002-07-29 | $21.21 | $29.22 | 2,101,074 | — | — |
| 2002-07-26 | $20.86 | $28.74 | 1,897,029 | — | — |
| 2002-07-25 | $20.69 | $28.49 | 2,464,052 | — | — |
| 2002-07-24 | $20.37 | $28.06 | 2,332,107 | — | — |
| 2002-07-23 | $19.65 | $27.07 | 2,113,590 | — | — |
| 2002-07-22 | $19.83 | $27.32 | 2,831,593 | — | — |
| 2002-07-19 | $19.18 | $26.42 | 5,744,282 | — | — |
| 2002-07-18 | $21.44 | $29.53 | 1,957,265 | — | — |
| 2002-07-17 | $23.21 | $31.97 | 1,442,655 | — | — |
| 2002-07-16 | $22.47 | $30.96 | 1,446,957 | — | — |
| 2002-07-15 | $22.63 | $31.17 | 1,133,654 | — | — |
| 2002-07-12 | $22.96 | $31.62 | 1,930,928 | — | — |
| 2002-07-11 | $22.24 | $30.63 | 2,864,318 | — | — |
| 2002-07-10 | $23.00 | $31.69 | 2,720,379 | — | — |
| 2002-07-09 | $23.47 | $32.33 | 1,464,428 | — | — |
| 2002-07-08 | $24.31 | $33.49 | 1,191,152 | — | — |
| 2002-07-05 | $24.69 | $34.01 | 417,868 | — | — |
| 2002-07-03 | $23.81 | $32.79 | 2,008,113 | — | — |
| 2002-07-02 | $23.76 | $32.73 | 4,373,858 | — | — |
| 2002-07-01 | $25.91 | $35.69 | 1,162,077 | — | — |
| 2002-06-28 | $26.42 | $36.40 | 1,286,981 | — | — |
| 2002-06-27 | $26.61 | $36.66 | 1,296,238 | — | — |
| 2002-06-26 | $26.37 | $36.32 | 1,360,515 | — | — |
| 2002-06-25 | $25.82 | $35.56 | 1,451,521 | — | — |
| 2002-06-24 | $26.61 | $36.66 | 955,294 | — | — |
| 2002-06-21 | $26.44 | $36.42 | 1,787,510 | — | — |
| 2002-06-20 | $26.84 | $36.98 | 1,122,441 | — | — |
| 2002-06-19 | $26.99 | $37.18 | 1,847,615 | — | — |
| 2002-06-18 | $27.59 | $38.00 | 958,554 | — | — |
| 2002-06-17 | $27.34 | $37.65 | 1,529,879 | — | — |
| 2002-06-14 | $26.84 | $36.97 | 1,135,349 | — | — |
| 2002-06-13 | $26.84 | $36.98 | 888,409 | — | — |
| 2002-06-12 | $26.92 | $37.08 | 1,659,868 | — | — |
| 2002-06-11 | $27.47 | $37.84 | 1,062,727 | — | — |
| 2002-06-10 | $27.86 | $38.37 | 866,375 | — | — |
| 2002-06-07 | $27.84 | $38.35 | 736,777 | — | — |
| 2002-06-06 | $27.70 | $38.15 | 987,107 | — | — |
| 2002-06-05 | $28.31 | $39.00 | 820,612 | — | — |
| 2002-06-04 | $28.53 | $39.20 | 953,469 | — | — |
| 2002-06-03 | $29.05 | $39.92 | 1,121,007 | — | — |
| 2002-05-31 | $28.84 | $39.62 | 1,036,782 | — | — |
| 2002-05-30 | $28.91 | $39.72 | 646,554 | — | — |
| 2002-05-29 | $28.86 | $39.65 | 570,282 | — | — |
| 2002-05-28 | $28.57 | $39.25 | 569,761 | — | — |
| 2002-05-24 | $28.72 | $39.45 | 698,446 | — | — |
| 2002-05-23 | $28.75 | $39.49 | 740,689 | — | — |
| 2002-05-22 | $28.52 | $39.19 | 688,798 | — | — |
| 2002-05-21 | $28.65 | $39.36 | 889,192 | — | — |
| 2002-05-20 | $28.49 | $39.15 | 708,876 | — | — |
| 2002-05-17 | $28.49 | $39.15 | 995,842 | — | — |
| 2002-05-16 | $28.07 | $38.57 | 757,899 | — | — |
| 2002-05-15 | $28.02 | $38.49 | 1,178,766 | — | — |
| 2002-05-14 | $27.95 | $38.40 | 1,012,140 | — | — |
| 2002-05-13 | $28.01 | $38.48 | 835,736 | — | — |
| 2002-05-10 | $27.82 | $38.22 | 895,189 | — | — |
| 2002-05-09 | $27.96 | $38.42 | 649,684 | — | — |
| 2002-05-08 | $28.52 | $39.19 | 752,553 | — | — |
| 2002-05-07 | $27.96 | $38.41 | 656,854 | — | — |
| 2002-05-06 | $28.46 | $39.09 | 603,268 | — | — |
| 2002-05-03 | $28.65 | $39.36 | 549,812 | — | — |
| 2002-05-02 | $28.72 | $39.45 | 692,057 | — | — |
| 2002-05-01 | $28.95 | $39.78 | 672,630 | — | — |
| 2002-04-30 | $28.51 | $39.17 | 1,005,491 | — | — |
| 2002-04-29 | $28.13 | $38.65 | 611,352 | — | — |
| 2002-04-26 | $28.74 | $39.48 | 610,830 | — | — |
| 2002-04-25 | $28.98 | $39.82 | 1,403,541 | — | — |
| 2002-04-24 | $28.29 | $38.87 | 884,107 | — | — |
| 2002-04-23 | $28.72 | $39.46 | 1,024,787 | — | — |
| 2002-04-22 | $28.92 | $39.74 | 1,436,788 | — | — |
| 2002-04-19 | $28.65 | $39.36 | 1,706,022 | — | — |
| 2002-04-18 | $28.73 | $39.47 | 1,601,066 | — | — |
| 2002-04-17 | $29.10 | $39.98 | 1,003,665 | — | — |
| 2002-04-16 | $29.51 | $40.54 | 611,743 | — | — |
| 2002-04-15 | $29.23 | $40.16 | 622,434 | — | — |
| 2002-04-12 | $29.31 | $40.27 | 810,312 | — | — |
| 2002-04-11 | $28.99 | $39.83 | 802,619 | — | — |
| 2002-04-10 | $29.39 | $40.38 | 1,191,673 | — | — |
| 2002-04-09 | $28.46 | $39.09 | 912,921 | — | — |
| 2002-04-08 | $27.81 | $38.21 | 639,905 | — | — |
| 2002-04-05 | $27.75 | $38.12 | 861,812 | — | — |
| 2002-04-04 | $28.14 | $38.66 | 926,089 | — | — |
| 2002-04-03 | $28.20 | $38.75 | 959,597 | — | — |
| 2002-04-02 | $28.05 | $38.54 | 1,182,938 | — | — |
| 2002-04-01 | $28.36 | $38.96 | 689,580 | — | — |
| 2002-03-28 | $28.93 | $39.75 | 982,935 | — | — |
| 2002-03-27 | $28.52 | $39.18 | 525,562 | — | — |
| 2002-03-26 | $27.89 | $38.31 | 777,847 | — | — |
| 2002-03-25 | $27.56 | $37.86 | 1,055,296 | — | — |
| 2002-03-22 | $27.83 | $38.23 | 1,301,714 | — | — |
| 2002-03-21 | $28.00 | $38.46 | 1,028,307 | — | — |
| 2002-03-20 | $27.84 | $38.25 | 985,151 | — | — |
| 2002-03-19 | $28.23 | $38.78 | 756,334 | — | — |
| 2002-03-18 | $28.47 | $39.12 | 616,306 | — | — |
| 2002-03-15 | $28.59 | $39.27 | 1,107,578 | — | — |
| 2002-03-14 | $28.08 | $38.58 | 963,639 | — | — |
| 2002-03-13 | $28.04 | $38.52 | 1,182,416 | — | — |
| 2002-03-12 | $27.87 | $38.29 | 1,690,246 | — | — |
| 2002-03-11 | $28.08 | $38.58 | 779,281 | — | — |
| 2002-03-08 | $28.00 | $38.47 | 1,342,914 | — | — |
| 2002-03-07 | $27.53 | $37.83 | 1,865,477 | — | — |
| 2002-03-06 | $28.26 | $38.83 | 1,225,050 | — | — |
| 2002-03-05 | $28.15 | $38.57 | 1,178,766 | — | — |
| 2002-03-04 | $28.73 | $39.37 | 897,536 | — | — |
| 2002-03-01 | $28.45 | $38.98 | 1,825,320 | — | — |
| 2002-02-28 | $28.14 | $38.56 | 1,225,572 | — | — |
| 2002-02-27 | $28.65 | $39.25 | 1,382,028 | — | — |
| 2002-02-26 | $28.85 | $39.54 | 1,466,514 | — | — |
| 2002-02-25 | $28.39 | $38.89 | 970,549 | — | — |
| 2002-02-22 | $28.39 | $38.91 | 939,779 | — | — |
| 2002-02-21 | $28.12 | $38.53 | 1,328,181 | — | — |
| 2002-02-20 | $28.32 | $38.80 | 1,269,119 | — | — |
| 2002-02-19 | $28.38 | $38.88 | 904,055 | — | — |
| 2002-02-15 | $28.71 | $39.34 | 1,453,476 | — | — |
| 2002-02-14 | $28.18 | $38.61 | 1,264,816 | — | — |
| 2002-02-13 | $28.13 | $38.55 | 2,046,314 | — | — |
| 2002-02-12 | $28.38 | $38.88 | 2,133,408 | — | — |
| 2002-02-11 | $28.14 | $38.56 | 1,821,017 | — | — |
| 2002-02-08 | $27.59 | $37.80 | 1,814,498 | — | — |
| 2002-02-07 | $27.62 | $37.84 | 1,032,610 | — | — |
| 2002-02-06 | $27.88 | $38.20 | 2,403,946 | — | — |
| 2002-02-05 | $28.12 | $38.53 | 1,888,424 | — | — |
| 2002-02-04 | $27.88 | $38.20 | 1,685,292 | — | — |
| 2002-02-01 | $27.96 | $38.31 | 1,231,309 | — | — |
| 2002-01-31 | $27.78 | $38.06 | 1,427,922 | — | — |
| 2002-01-30 | $27.49 | $37.67 | 1,454,650 | — | — |
| 2002-01-29 | $26.91 | $36.87 | 1,554,651 | — | — |
| 2002-01-28 | $27.27 | $37.36 | 1,430,399 | — | — |
| 2002-01-25 | $27.23 | $37.31 | 1,381,637 | — | — |
| 2002-01-24 | $26.45 | $36.25 | 2,910,212 | — | — |
| 2002-01-23 | $26.71 | $36.60 | 899,361 | — | — |
| 2002-01-22 | $26.20 | $35.90 | 798,317 | — | — |
| 2002-01-18 | $26.27 | $35.99 | 664,808 | — | — |
| 2002-01-17 | $26.45 | $36.25 | 641,600 | — | — |
| 2002-01-16 | $26.19 | $35.89 | 1,030,002 | — | — |
| 2002-01-15 | $25.95 | $35.56 | 1,257,254 | — | — |
| 2002-01-14 | $26.08 | $35.73 | 907,836 | — | — |
| 2002-01-11 | $25.73 | $35.26 | 864,811 | — | — |
| 2002-01-10 | $25.38 | $34.78 | 744,339 | — | — |
| 2002-01-09 | $25.09 | $34.38 | 959,858 | — | — |
| 2002-01-08 | $24.90 | $34.11 | 735,604 | — | — |
| 2002-01-07 | $24.66 | $33.79 | 925,698 | — | — |
| 2002-01-04 | $24.85 | $34.05 | 836,518 | — | — |
| 2002-01-03 | $24.78 | $33.96 | 1,628,707 | — | — |
| 2002-01-02 | $25.53 | $34.99 | 839,517 | — | — |