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
- 1973-02-22 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 | $26.52 | $58.61 | 100,700 | — | — |
| 2002-12-30 | $26.38 | $58.30 | 84,400 | — | — |
| 2002-12-27 | $26.73 | $59.08 | 82,000 | — | — |
| 2002-12-26 | $26.40 | $58.35 | 86,100 | — | — |
| 2002-12-24 | $26.85 | $59.34 | 31,700 | — | — |
| 2002-12-23 | $26.90 | $59.45 | 114,900 | — | — |
| 2002-12-20 | $27.74 | $61.31 | 73,100 | — | — |
| 2002-12-19 | $27.15 | $60.00 | 111,200 | — | — |
| 2002-12-18 | $26.65 | $58.90 | 67,700 | — | — |
| 2002-12-17 | $27.33 | $60.40 | 73,400 | — | — |
| 2002-12-16 | $27.26 | $60.25 | 108,900 | — | — |
| 2002-12-13 | $26.25 | $58.01 | 99,900 | — | — |
| 2002-12-12 | $25.94 | $57.33 | 111,000 | — | — |
| 2002-12-11 | $25.62 | $56.62 | 115,100 | — | — |
| 2002-12-10 | $25.16 | $55.61 | 85,400 | — | — |
| 2002-12-09 | $24.95 | $55.14 | 225,600 | — | — |
| 2002-12-06 | $24.65 | $54.48 | 176,800 | — | — |
| 2002-12-05 | $24.95 | $55.14 | 147,600 | — | — |
| 2002-12-04 | $25.34 | $56.00 | 258,100 | — | — |
| 2002-12-03 | $26.53 | $58.63 | 165,600 | — | — |
| 2002-12-02 | $25.66 | $56.71 | 131,500 | — | — |
| 2002-11-29 | $25.83 | $57.09 | 38,400 | — | — |
| 2002-11-27 | $26.09 | $57.66 | 142,200 | — | — |
| 2002-11-26 | $26.00 | $57.46 | 87,600 | — | — |
| 2002-11-25 | $26.54 | $58.66 | 174,000 | — | — |
| 2002-11-22 | $26.66 | $58.92 | 107,700 | — | — |
| 2002-11-21 | $26.51 | $58.59 | 84,100 | — | — |
| 2002-11-20 | $25.81 | $57.04 | 73,700 | — | — |
| 2002-11-19 | $24.81 | $54.83 | 51,900 | — | — |
| 2002-11-18 | $24.60 | $54.37 | 88,400 | — | — |
| 2002-11-15 | $24.27 | $53.64 | 115,700 | — | — |
| 2002-11-14 | $23.84 | $52.69 | 102,100 | — | — |
| 2002-11-13 | $23.67 | $52.31 | 101,200 | — | — |
| 2002-11-12 | $24.25 | $52.95 | 125,700 | — | — |
| 2002-11-11 | $24.42 | $53.32 | 100,000 | — | — |
| 2002-11-08 | $24.54 | $53.59 | 353,800 | — | — |
| 2002-11-07 | $25.44 | $55.55 | 271,400 | — | — |
| 2002-11-06 | $26.99 | $58.94 | 74,200 | — | — |
| 2002-11-05 | $26.85 | $58.63 | 96,500 | — | — |
| 2002-11-04 | $27.42 | $59.88 | 132,300 | — | — |
| 2002-11-01 | $27.16 | $59.31 | 98,000 | — | — |
| 2002-10-31 | $26.35 | $57.54 | 101,200 | — | — |
| 2002-10-30 | $27.17 | $59.33 | 106,100 | — | — |
| 2002-10-29 | $26.06 | $56.91 | 122,900 | — | — |
| 2002-10-28 | $26.32 | $57.47 | 99,100 | — | — |
| 2002-10-25 | $25.58 | $55.86 | 79,200 | — | — |
| 2002-10-24 | $25.68 | $56.08 | 108,400 | — | — |
| 2002-10-23 | $25.23 | $55.09 | 139,100 | — | — |
| 2002-10-22 | $23.98 | $52.36 | 125,100 | — | — |
| 2002-10-21 | $23.99 | $52.39 | 177,600 | — | — |
| 2002-10-18 | $23.06 | $50.35 | 101,400 | — | — |
| 2002-10-17 | $22.74 | $49.66 | 204,000 | — | — |
| 2002-10-16 | $22.01 | $48.06 | 198,900 | — | — |
| 2002-10-15 | $22.13 | $48.32 | 210,600 | — | — |
| 2002-10-14 | $21.21 | $46.31 | 134,200 | — | — |
| 2002-10-11 | $20.86 | $45.55 | 150,700 | — | — |
| 2002-10-10 | $19.89 | $43.43 | 238,900 | — | — |
| 2002-10-09 | $19.15 | $41.82 | 396,300 | — | — |
| 2002-10-08 | $19.55 | $42.69 | 957,900 | — | — |
| 2002-10-07 | $21.63 | $47.23 | 171,900 | — | — |
| 2002-10-04 | $22.32 | $48.74 | 343,000 | — | — |
| 2002-10-03 | $25.36 | $55.38 | 55,000 | — | — |
| 2002-10-02 | $25.43 | $55.53 | 112,600 | — | — |
| 2002-10-01 | $26.57 | $58.02 | 70,800 | — | — |
| 2002-09-30 | $26.19 | $57.19 | 79,900 | — | — |
| 2002-09-27 | $25.80 | $56.34 | 57,300 | — | — |
| 2002-09-26 | $26.40 | $57.65 | 98,600 | — | — |
| 2002-09-25 | $25.11 | $54.83 | 104,700 | — | — |
| 2002-09-24 | $24.75 | $54.04 | 63,200 | — | — |
| 2002-09-23 | $24.93 | $54.44 | 67,400 | — | — |
| 2002-09-20 | $25.51 | $55.70 | 158,600 | — | — |
| 2002-09-19 | $26.05 | $56.88 | 87,400 | — | — |
| 2002-09-18 | $26.36 | $57.56 | 85,600 | — | — |
| 2002-09-17 | $26.05 | $56.88 | 57,900 | — | — |
| 2002-09-16 | $27.01 | $58.98 | 47,800 | — | — |
| 2002-09-13 | $27.19 | $59.37 | 73,800 | — | — |
| 2002-09-12 | $26.50 | $57.87 | 80,700 | — | — |
| 2002-09-11 | $27.14 | $59.26 | 36,600 | — | — |
| 2002-09-10 | $27.11 | $59.20 | 62,800 | — | — |
| 2002-09-09 | $27.65 | $60.38 | 88,600 | — | — |
| 2002-09-06 | $27.40 | $59.83 | 91,100 | — | — |
| 2002-09-05 | $26.85 | $58.63 | 83,600 | — | — |
| 2002-09-04 | $27.06 | $59.09 | 93,900 | — | — |
| 2002-09-03 | $26.54 | $57.95 | 94,700 | — | — |
| 2002-08-30 | $27.25 | $59.50 | 72,000 | — | — |
| 2002-08-29 | $27.43 | $59.90 | 133,400 | — | — |
| 2002-08-28 | $27.23 | $59.46 | 103,100 | — | — |
| 2002-08-27 | $27.37 | $59.77 | 138,800 | — | — |
| 2002-08-26 | $27.12 | $59.22 | 80,400 | — | — |
| 2002-08-23 | $26.71 | $58.32 | 53,400 | — | — |
| 2002-08-22 | $27.04 | $59.05 | 93,100 | — | — |
| 2002-08-21 | $26.50 | $57.87 | 94,500 | — | — |
| 2002-08-20 | $25.55 | $55.79 | 135,600 | — | — |
| 2002-08-19 | $25.90 | $56.56 | 35,800 | — | — |
| 2002-08-16 | $25.63 | $55.97 | 69,500 | — | — |
| 2002-08-15 | $26.26 | $57.34 | 47,100 | — | — |
| 2002-08-14 | $26.10 | $56.99 | 84,300 | — | — |
| 2002-08-13 | $25.57 | $55.20 | 84,800 | — | — |
| 2002-08-12 | $26.55 | $57.32 | 77,700 | — | — |
| 2002-08-09 | $25.87 | $55.85 | 69,900 | — | — |
| 2002-08-08 | $25.77 | $55.63 | 159,400 | — | — |
| 2002-08-07 | $25.43 | $54.90 | 183,600 | — | — |
| 2002-08-06 | $24.60 | $53.11 | 130,800 | — | — |
| 2002-08-05 | $23.61 | $50.97 | 190,200 | — | — |
| 2002-08-02 | $24.34 | $52.55 | 73,300 | — | — |
| 2002-08-01 | $24.95 | $53.86 | 102,100 | — | — |
| 2002-07-31 | $25.47 | $54.99 | 108,400 | — | — |
| 2002-07-30 | $25.65 | $55.37 | 245,800 | — | — |
| 2002-07-29 | $23.61 | $50.97 | 379,400 | — | — |
| 2002-07-26 | $24.00 | $51.81 | 214,600 | — | — |
| 2002-07-25 | $24.39 | $52.65 | 232,900 | — | — |
| 2002-07-24 | $24.31 | $52.48 | 420,900 | — | — |
| 2002-07-23 | $23.93 | $51.66 | 229,400 | — | — |
| 2002-07-22 | $25.81 | $55.72 | 141,700 | — | — |
| 2002-07-19 | $27.05 | $58.40 | 188,400 | — | — |
| 2002-07-18 | $28.68 | $61.92 | 87,400 | — | — |
| 2002-07-17 | $28.90 | $62.39 | 109,900 | — | — |
| 2002-07-16 | $29.39 | $63.45 | 75,300 | — | — |
| 2002-07-15 | $29.19 | $63.02 | 199,800 | — | — |
| 2002-07-12 | $30.15 | $65.09 | 59,300 | — | — |
| 2002-07-11 | $30.96 | $66.84 | 135,400 | — | — |
| 2002-07-10 | $31.35 | $67.68 | 108,900 | — | — |
| 2002-07-09 | $32.64 | $70.47 | 126,400 | — | — |
| 2002-07-08 | $33.21 | $71.70 | 98,200 | — | — |
| 2002-07-05 | $33.76 | $72.88 | 45,300 | — | — |
| 2002-07-03 | $33.57 | $72.47 | 167,400 | — | — |
| 2002-07-02 | $34.51 | $74.50 | 190,700 | — | — |
| 2002-07-01 | $34.45 | $74.37 | 173,100 | — | — |
| 2002-06-28 | $34.61 | $74.72 | 425,100 | — | — |
| 2002-06-27 | $33.50 | $72.32 | 141,300 | — | — |
| 2002-06-26 | $33.00 | $71.24 | 156,700 | — | — |
| 2002-06-25 | $33.49 | $72.30 | 132,600 | — | — |
| 2002-06-24 | $33.25 | $71.78 | 107,300 | — | — |
| 2002-06-21 | $33.20 | $71.67 | 81,100 | — | — |
| 2002-06-20 | $32.90 | $71.03 | 68,200 | — | — |
| 2002-06-19 | $32.51 | $70.18 | 67,100 | — | — |
| 2002-06-18 | $32.75 | $70.70 | 96,400 | — | — |
| 2002-06-17 | $32.34 | $69.82 | 74,600 | — | — |
| 2002-06-14 | $32.45 | $70.06 | 58,900 | — | — |
| 2002-06-13 | $32.40 | $69.95 | 44,700 | — | — |
| 2002-06-12 | $32.70 | $70.60 | 87,700 | — | — |
| 2002-06-11 | $33.05 | $71.35 | 38,900 | — | — |
| 2002-06-10 | $33.79 | $72.95 | 25,300 | — | — |
| 2002-06-07 | $33.91 | $73.21 | 50,100 | — | — |
| 2002-06-06 | $33.57 | $72.47 | 72,800 | — | — |
| 2002-06-05 | $34.91 | $75.37 | 100,600 | — | — |
| 2002-06-04 | $34.72 | $74.96 | 74,100 | — | — |
| 2002-06-03 | $34.63 | $74.76 | 100,900 | — | — |
| 2002-05-31 | $35.41 | $76.45 | 68,800 | — | — |
| 2002-05-30 | $35.00 | $75.56 | 58,100 | — | — |
| 2002-05-29 | $35.04 | $75.65 | 88,300 | — | — |
| 2002-05-28 | $35.14 | $75.86 | 71,500 | — | — |
| 2002-05-24 | $35.63 | $76.92 | 40,600 | — | — |
| 2002-05-23 | $35.96 | $77.63 | 34,600 | — | — |
| 2002-05-22 | $35.57 | $76.79 | 40,100 | — | — |
| 2002-05-21 | $35.03 | $75.63 | 34,500 | — | — |
| 2002-05-20 | $34.92 | $75.39 | 49,400 | — | — |
| 2002-05-17 | $34.86 | $75.26 | 116,800 | — | — |
| 2002-05-16 | $34.68 | $74.87 | 104,100 | — | — |
| 2002-05-15 | $35.09 | $75.75 | 83,000 | — | — |
| 2002-05-14 | $35.65 | $76.34 | 49,200 | — | — |
| 2002-05-13 | $34.90 | $74.73 | 60,800 | — | — |
| 2002-05-10 | $35.10 | $75.16 | 47,700 | — | — |
| 2002-05-09 | $35.40 | $75.80 | 44,600 | — | — |
| 2002-05-08 | $34.96 | $74.86 | 79,800 | — | — |
| 2002-05-07 | $35.15 | $75.27 | 62,200 | — | — |
| 2002-05-06 | $35.68 | $76.40 | 42,000 | — | — |
| 2002-05-03 | $35.98 | $77.04 | 58,300 | — | — |
| 2002-05-02 | $35.76 | $76.57 | 58,900 | — | — |
| 2002-05-01 | $36.84 | $78.89 | 136,400 | — | — |
| 2002-04-30 | $34.86 | $74.65 | 93,700 | — | — |
| 2002-04-29 | $33.67 | $72.10 | 67,300 | — | — |
| 2002-04-26 | $34.07 | $72.95 | 55,900 | — | — |
| 2002-04-25 | $34.11 | $73.04 | 140,200 | — | — |
| 2002-04-24 | $34.64 | $74.17 | 87,000 | — | — |
| 2002-04-23 | $35.10 | $75.16 | 69,800 | — | — |
| 2002-04-22 | $35.21 | $75.40 | 53,200 | — | — |
| 2002-04-19 | $34.89 | $74.71 | 35,900 | — | — |
| 2002-04-18 | $34.66 | $74.22 | 66,600 | — | — |
| 2002-04-17 | $34.20 | $73.23 | 59,700 | — | — |
| 2002-04-16 | $33.93 | $72.65 | 76,500 | — | — |
| 2002-04-15 | $33.26 | $71.22 | 87,800 | — | — |
| 2002-04-12 | $33.24 | $71.18 | 57,100 | — | — |
| 2002-04-11 | $34.22 | $73.28 | 41,500 | — | — |
| 2002-04-10 | $34.23 | $73.30 | 46,100 | — | — |
| 2002-04-09 | $33.94 | $72.68 | 71,000 | — | — |
| 2002-04-08 | $34.35 | $73.55 | 69,000 | — | — |
| 2002-04-05 | $33.25 | $71.20 | 51,000 | — | — |
| 2002-04-04 | $34.13 | $73.08 | 103,400 | — | — |
| 2002-04-03 | $33.90 | $72.59 | 95,800 | — | — |
| 2002-04-02 | $34.00 | $72.80 | 82,300 | — | — |
| 2002-04-01 | $33.77 | $72.31 | 91,900 | — | — |
| 2002-03-28 | $33.48 | $71.69 | 122,600 | — | — |
| 2002-03-27 | $33.80 | $72.38 | 141,200 | — | — |
| 2002-03-26 | $33.28 | $71.26 | 173,200 | — | — |
| 2002-03-25 | $32.14 | $68.82 | 69,300 | — | — |
| 2002-03-22 | $32.37 | $69.31 | 133,100 | — | — |
| 2002-03-21 | $30.86 | $66.08 | 122,000 | — | — |
| 2002-03-20 | $30.53 | $65.37 | 64,500 | — | — |
| 2002-03-19 | $30.52 | $65.35 | 74,300 | — | — |
| 2002-03-18 | $30.51 | $65.33 | 87,500 | — | — |
| 2002-03-15 | $30.40 | $65.10 | 54,000 | — | — |
| 2002-03-14 | $30.51 | $65.33 | 74,400 | — | — |
| 2002-03-13 | $31.31 | $67.04 | 79,000 | — | — |
| 2002-03-12 | $30.63 | $65.59 | 69,500 | — | — |
| 2002-03-11 | $31.02 | $66.42 | 103,900 | — | — |
| 2002-03-08 | $30.52 | $65.35 | 84,700 | — | — |
| 2002-03-07 | $30.24 | $64.75 | 82,400 | — | — |
| 2002-03-06 | $30.21 | $64.69 | 175,900 | — | — |
| 2002-03-05 | $29.44 | $63.04 | 124,300 | — | — |
| 2002-03-04 | $28.81 | $61.69 | 69,000 | — | — |
| 2002-03-01 | $28.30 | $60.60 | 110,100 | — | — |
| 2002-02-28 | $27.68 | $59.27 | 85,100 | — | — |
| 2002-02-27 | $27.61 | $59.12 | 84,100 | — | — |
| 2002-02-26 | $27.29 | $58.44 | 84,900 | — | — |
| 2002-02-25 | $26.98 | $57.77 | 121,700 | — | — |
| 2002-02-22 | $26.77 | $57.32 | 58,100 | — | — |
| 2002-02-21 | $26.74 | $57.26 | 97,500 | — | — |
| 2002-02-20 | $26.47 | $56.68 | 189,300 | — | — |
| 2002-02-19 | $26.39 | $56.51 | 213,400 | — | — |
| 2002-02-15 | $27.00 | $57.82 | 214,400 | — | — |
| 2002-02-14 | $28.18 | $60.34 | 127,100 | — | — |
| 2002-02-13 | $29.06 | $62.23 | 41,000 | — | — |
| 2002-02-12 | $29.05 | $61.58 | 43,400 | — | — |
| 2002-02-11 | $29.01 | $61.50 | 68,100 | — | — |
| 2002-02-08 | $29.27 | $62.05 | 53,200 | — | — |
| 2002-02-07 | $28.60 | $60.63 | 122,000 | — | — |
| 2002-02-06 | $29.04 | $61.56 | 115,700 | — | — |
| 2002-02-05 | $29.06 | $61.61 | 109,700 | — | — |
| 2002-02-04 | $29.10 | $61.69 | 105,700 | — | — |
| 2002-02-01 | $29.38 | $62.28 | 151,800 | — | — |
| 2002-01-31 | $28.86 | $61.18 | 74,200 | — | — |
| 2002-01-30 | $29.23 | $61.97 | 75,700 | — | — |
| 2002-01-29 | $29.02 | $61.52 | 89,200 | — | — |
| 2002-01-28 | $29.00 | $61.48 | 110,100 | — | — |
| 2002-01-25 | $29.09 | $61.67 | 55,600 | — | — |
| 2002-01-24 | $28.84 | $61.14 | 255,200 | — | — |
| 2002-01-23 | $28.61 | $60.65 | 98,100 | — | — |
| 2002-01-22 | $28.53 | $60.48 | 140,500 | — | — |
| 2002-01-18 | $28.97 | $61.41 | 191,700 | — | — |
| 2002-01-17 | $29.20 | $61.90 | 141,500 | — | — |
| 2002-01-16 | $29.67 | $62.90 | 98,300 | — | — |
| 2002-01-15 | $29.73 | $63.03 | 202,300 | — | — |
| 2002-01-14 | $30.01 | $63.62 | 100,000 | — | — |
| 2002-01-11 | $30.51 | $64.68 | 142,500 | — | — |
| 2002-01-10 | $30.86 | $65.42 | 130,400 | — | — |
| 2002-01-09 | $31.74 | $67.29 | 67,000 | — | — |
| 2002-01-08 | $31.81 | $67.44 | 58,600 | — | — |
| 2002-01-07 | $32.15 | $68.16 | 85,200 | — | — |
| 2002-01-04 | $32.41 | $68.71 | 99,300 | — | — |
| 2002-01-03 | $32.99 | $69.94 | 91,500 | — | — |
| 2002-01-02 | $33.15 | $70.28 | 140,300 | — | — |