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
- 1980-03-17 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 | $30.39 | $51.29 | 161,300 | — | — |
| 2002-12-30 | $30.46 | $51.41 | 165,700 | — | — |
| 2002-12-27 | $30.33 | $51.19 | 177,200 | — | — |
| 2002-12-26 | $30.51 | $51.50 | 117,900 | — | — |
| 2002-12-24 | $30.60 | $51.65 | 116,900 | — | — |
| 2002-12-23 | $30.58 | $51.61 | 118,300 | — | — |
| 2002-12-20 | $30.54 | $51.55 | 395,900 | — | — |
| 2002-12-19 | $30.50 | $51.48 | 278,200 | — | — |
| 2002-12-18 | $30.44 | $51.38 | 164,600 | — | — |
| 2002-12-17 | $30.75 | $51.90 | 189,000 | — | — |
| 2002-12-16 | $30.70 | $51.82 | 306,300 | — | — |
| 2002-12-13 | $30.58 | $51.61 | 195,100 | — | — |
| 2002-12-12 | $30.57 | $51.60 | 162,700 | — | — |
| 2002-12-11 | $30.40 | $51.31 | 261,500 | — | — |
| 2002-12-10 | $30.45 | $51.39 | 208,500 | — | — |
| 2002-12-09 | $30.03 | $50.69 | 242,700 | — | — |
| 2002-12-06 | $30.35 | $51.23 | 196,800 | — | — |
| 2002-12-05 | $30.12 | $50.84 | 150,500 | — | — |
| 2002-12-04 | $30.28 | $51.11 | 192,200 | — | — |
| 2002-12-03 | $30.36 | $51.24 | 187,000 | — | — |
| 2002-12-02 | $30.20 | $50.97 | 211,400 | — | — |
| 2002-11-29 | $30.48 | $51.45 | 83,400 | — | — |
| 2002-11-27 | $30.56 | $51.58 | 103,400 | — | — |
| 2002-11-26 | $30.10 | $50.80 | 144,000 | — | — |
| 2002-11-25 | $30.46 | $51.41 | 137,900 | — | — |
| 2002-11-22 | $30.30 | $51.14 | 166,200 | — | — |
| 2002-11-21 | $30.46 | $51.41 | 233,000 | — | — |
| 2002-11-20 | $30.24 | $51.04 | 375,400 | — | — |
| 2002-11-19 | $30.01 | $50.33 | 131,700 | — | — |
| 2002-11-18 | $29.91 | $50.16 | 198,500 | — | — |
| 2002-11-15 | $30.45 | $51.07 | 170,100 | — | — |
| 2002-11-14 | $30.20 | $50.65 | 107,500 | — | — |
| 2002-11-13 | $29.66 | $49.74 | 273,200 | — | — |
| 2002-11-12 | $29.88 | $50.11 | 230,100 | — | — |
| 2002-11-11 | $29.09 | $48.79 | 157,400 | — | — |
| 2002-11-08 | $29.10 | $48.81 | 332,000 | — | — |
| 2002-11-07 | $29.25 | $49.06 | 223,100 | — | — |
| 2002-11-06 | $29.89 | $50.13 | 248,500 | — | — |
| 2002-11-05 | $30.05 | $50.40 | 316,400 | — | — |
| 2002-11-04 | $29.87 | $50.10 | 332,100 | — | — |
| 2002-11-01 | $30.05 | $50.40 | 341,200 | — | — |
| 2002-10-31 | $29.62 | $49.68 | 377,500 | — | — |
| 2002-10-30 | $29.52 | $49.51 | 209,100 | — | — |
| 2002-10-29 | $29.40 | $49.31 | 316,100 | — | — |
| 2002-10-28 | $29.92 | $50.18 | 267,500 | — | — |
| 2002-10-25 | $29.70 | $49.81 | 258,700 | — | — |
| 2002-10-24 | $28.87 | $48.42 | 254,100 | — | — |
| 2002-10-23 | $29.49 | $49.46 | 298,700 | — | — |
| 2002-10-22 | $29.42 | $49.34 | 220,800 | — | — |
| 2002-10-21 | $29.65 | $49.73 | 186,500 | — | — |
| 2002-10-18 | $29.46 | $49.41 | 277,100 | — | — |
| 2002-10-17 | $29.60 | $49.64 | 205,400 | — | — |
| 2002-10-16 | $29.06 | $48.74 | 177,200 | — | — |
| 2002-10-15 | $29.58 | $49.61 | 283,700 | — | — |
| 2002-10-14 | $28.68 | $48.10 | 271,200 | — | — |
| 2002-10-11 | $28.17 | $47.25 | 356,700 | — | — |
| 2002-10-10 | $27.39 | $45.94 | 623,200 | — | — |
| 2002-10-09 | $26.24 | $44.01 | 350,200 | — | — |
| 2002-10-08 | $26.91 | $45.13 | 364,300 | — | — |
| 2002-10-07 | $25.55 | $42.85 | 360,500 | — | — |
| 2002-10-04 | $26.28 | $44.08 | 503,300 | — | — |
| 2002-10-03 | $26.56 | $44.55 | 456,200 | — | — |
| 2002-10-02 | $27.54 | $46.19 | 421,900 | — | — |
| 2002-10-01 | $28.85 | $48.39 | 457,700 | — | — |
| 2002-09-30 | $27.90 | $46.79 | 399,600 | — | — |
| 2002-09-27 | $27.86 | $46.73 | 381,800 | — | — |
| 2002-09-26 | $28.51 | $47.82 | 239,500 | — | — |
| 2002-09-25 | $27.88 | $46.76 | 335,700 | — | — |
| 2002-09-24 | $27.05 | $45.37 | 251,400 | — | — |
| 2002-09-23 | $27.04 | $45.35 | 143,500 | — | — |
| 2002-09-20 | $27.29 | $45.77 | 246,800 | — | — |
| 2002-09-19 | $27.07 | $45.40 | 200,400 | — | — |
| 2002-09-18 | $28.00 | $46.96 | 182,400 | — | — |
| 2002-09-17 | $28.40 | $47.63 | 258,500 | — | — |
| 2002-09-16 | $28.33 | $47.51 | 162,300 | — | — |
| 2002-09-13 | $28.56 | $47.90 | 211,000 | — | — |
| 2002-09-12 | $28.15 | $47.21 | 156,300 | — | — |
| 2002-09-11 | $29.10 | $48.81 | 123,800 | — | — |
| 2002-09-10 | $29.25 | $49.06 | 380,700 | — | — |
| 2002-09-09 | $29.18 | $48.94 | 287,400 | — | — |
| 2002-09-06 | $29.08 | $48.77 | 326,900 | — | — |
| 2002-09-05 | $28.80 | $48.30 | 266,800 | — | — |
| 2002-09-04 | $29.06 | $48.74 | 357,200 | — | — |
| 2002-09-03 | $28.72 | $48.17 | 511,100 | — | — |
| 2002-08-30 | $28.88 | $48.44 | 247,700 | — | — |
| 2002-08-29 | $28.90 | $48.47 | 193,900 | — | — |
| 2002-08-28 | $28.28 | $47.43 | 633,600 | — | — |
| 2002-08-27 | $29.05 | $48.72 | 232,900 | — | — |
| 2002-08-26 | $29.30 | $49.14 | 221,700 | — | — |
| 2002-08-23 | $28.80 | $48.30 | 135,600 | — | — |
| 2002-08-22 | $29.43 | $49.36 | 174,100 | — | — |
| 2002-08-21 | $29.50 | $49.48 | 316,000 | — | — |
| 2002-08-20 | $29.63 | $49.39 | 245,100 | — | — |
| 2002-08-19 | $29.97 | $49.96 | 208,200 | — | — |
| 2002-08-16 | $29.52 | $49.21 | 142,600 | — | — |
| 2002-08-15 | $29.39 | $48.99 | 243,300 | — | — |
| 2002-08-14 | $29.24 | $48.74 | 190,500 | — | — |
| 2002-08-13 | $28.50 | $47.51 | 163,600 | — | — |
| 2002-08-12 | $28.84 | $48.08 | 99,000 | — | — |
| 2002-08-09 | $28.92 | $48.21 | 154,900 | — | — |
| 2002-08-08 | $28.77 | $47.96 | 174,800 | — | — |
| 2002-08-07 | $27.85 | $46.43 | 196,000 | — | — |
| 2002-08-06 | $27.52 | $45.88 | 392,700 | — | — |
| 2002-08-05 | $26.90 | $44.84 | 219,800 | — | — |
| 2002-08-02 | $27.35 | $45.59 | 277,600 | — | — |
| 2002-08-01 | $27.68 | $46.14 | 257,000 | — | — |
| 2002-07-31 | $28.03 | $46.73 | 283,700 | — | — |
| 2002-07-30 | $27.95 | $46.59 | 396,100 | — | — |
| 2002-07-29 | $27.65 | $46.09 | 299,700 | — | — |
| 2002-07-26 | $25.85 | $43.09 | 306,800 | — | — |
| 2002-07-25 | $25.48 | $42.47 | 413,100 | — | — |
| 2002-07-24 | $24.75 | $41.26 | 382,200 | — | — |
| 2002-07-23 | $23.88 | $39.81 | 507,600 | — | — |
| 2002-07-22 | $24.84 | $41.41 | 408,100 | — | — |
| 2002-07-19 | $25.12 | $41.87 | 304,400 | — | — |
| 2002-07-18 | $25.04 | $41.74 | 476,300 | — | — |
| 2002-07-17 | $26.21 | $43.69 | 256,200 | — | — |
| 2002-07-16 | $26.07 | $43.46 | 482,600 | — | — |
| 2002-07-15 | $26.10 | $43.51 | 473,700 | — | — |
| 2002-07-12 | $26.50 | $44.17 | 721,800 | — | — |
| 2002-07-11 | $27.52 | $45.88 | 226,600 | — | — |
| 2002-07-10 | $27.69 | $46.16 | 203,100 | — | — |
| 2002-07-09 | $28.24 | $47.08 | 343,000 | — | — |
| 2002-07-08 | $28.67 | $47.79 | 199,500 | — | — |
| 2002-07-05 | $28.36 | $47.28 | 69,700 | — | — |
| 2002-07-03 | $27.55 | $45.93 | 337,500 | — | — |
| 2002-07-02 | $28.32 | $47.21 | 270,100 | — | — |
| 2002-07-01 | $28.50 | $47.51 | 281,600 | — | — |
| 2002-06-28 | $28.00 | $46.68 | 693,100 | — | — |
| 2002-06-27 | $28.52 | $47.54 | 204,600 | — | — |
| 2002-06-26 | $27.88 | $46.48 | 280,500 | — | — |
| 2002-06-25 | $28.23 | $47.06 | 350,400 | — | — |
| 2002-06-24 | $28.05 | $46.76 | 353,400 | — | — |
| 2002-06-21 | $28.45 | $47.43 | 452,100 | — | — |
| 2002-06-20 | $28.40 | $47.34 | 451,000 | — | — |
| 2002-06-19 | $29.18 | $48.64 | 202,700 | — | — |
| 2002-06-18 | $29.55 | $49.26 | 184,500 | — | — |
| 2002-06-17 | $29.65 | $49.43 | 395,000 | — | — |
| 2002-06-14 | $28.49 | $47.49 | 203,600 | — | — |
| 2002-06-13 | $28.24 | $47.08 | 300,600 | — | — |
| 2002-06-12 | $28.62 | $47.71 | 1,737,200 | — | — |
| 2002-06-11 | $28.51 | $47.53 | 155,100 | — | — |
| 2002-06-10 | $28.71 | $47.86 | 198,100 | — | — |
| 2002-06-07 | $28.57 | $47.63 | 299,600 | — | — |
| 2002-06-06 | $28.33 | $47.23 | 233,200 | — | — |
| 2002-06-05 | $28.77 | $47.96 | 192,800 | — | — |
| 2002-06-04 | $28.48 | $47.48 | 388,900 | — | — |
| 2002-06-03 | $28.80 | $48.01 | 182,700 | — | — |
| 2002-05-31 | $28.95 | $48.26 | 456,500 | — | — |
| 2002-05-30 | $28.90 | $48.18 | 302,700 | — | — |
| 2002-05-29 | $28.76 | $47.94 | 167,500 | — | — |
| 2002-05-28 | $28.76 | $47.94 | 258,900 | — | — |
| 2002-05-24 | $28.76 | $47.94 | 271,700 | — | — |
| 2002-05-23 | $28.90 | $48.18 | 177,100 | — | — |
| 2002-05-22 | $28.40 | $47.34 | 376,100 | — | — |
| 2002-05-21 | $28.70 | $47.54 | 202,400 | — | — |
| 2002-05-20 | $28.41 | $47.06 | 397,900 | — | — |
| 2002-05-17 | $29.41 | $48.72 | 374,900 | — | — |
| 2002-05-16 | $29.20 | $48.37 | 173,200 | — | — |
| 2002-05-15 | $28.95 | $47.96 | 265,200 | — | — |
| 2002-05-14 | $28.85 | $47.79 | 224,500 | — | — |
| 2002-05-13 | $28.32 | $46.91 | 331,100 | — | — |
| 2002-05-10 | $28.11 | $46.56 | 274,100 | — | — |
| 2002-05-09 | $28.12 | $46.58 | 135,900 | — | — |
| 2002-05-08 | $28.55 | $47.29 | 286,700 | — | — |
| 2002-05-07 | $28.67 | $47.49 | 191,400 | — | — |
| 2002-05-06 | $28.70 | $47.54 | 369,000 | — | — |
| 2002-05-03 | $28.62 | $47.41 | 511,400 | — | — |
| 2002-05-02 | $28.66 | $47.48 | 488,100 | — | — |
| 2002-05-01 | $28.39 | $47.03 | 148,800 | — | — |
| 2002-04-30 | $28.48 | $47.18 | 735,900 | — | — |
| 2002-04-29 | $28.16 | $46.65 | 706,600 | — | — |
| 2002-04-26 | $28.20 | $46.71 | 270,800 | — | — |
| 2002-04-25 | $28.16 | $46.65 | 448,100 | — | — |
| 2002-04-24 | $28.14 | $46.61 | 385,000 | — | — |
| 2002-04-23 | $28.09 | $46.53 | 271,200 | — | — |
| 2002-04-22 | $28.21 | $46.73 | 318,500 | — | — |
| 2002-04-19 | $28.35 | $46.96 | 126,600 | — | — |
| 2002-04-18 | $28.12 | $46.58 | 146,400 | — | — |
| 2002-04-17 | $28.33 | $46.93 | 232,100 | — | — |
| 2002-04-16 | $28.28 | $46.85 | 183,800 | — | — |
| 2002-04-15 | $27.67 | $45.84 | 110,600 | — | — |
| 2002-04-12 | $27.85 | $46.13 | 106,000 | — | — |
| 2002-04-11 | $27.54 | $45.62 | 133,600 | — | — |
| 2002-04-10 | $27.99 | $46.37 | 242,500 | — | — |
| 2002-04-09 | $27.54 | $45.62 | 151,700 | — | — |
| 2002-04-08 | $27.45 | $45.47 | 146,100 | — | — |
| 2002-04-05 | $26.91 | $44.58 | 364,100 | — | — |
| 2002-04-04 | $27.64 | $45.79 | 342,600 | — | — |
| 2002-04-03 | $26.90 | $44.56 | 460,600 | — | — |
| 2002-04-02 | $27.13 | $44.94 | 403,000 | — | — |
| 2002-04-01 | $26.50 | $43.90 | 215,000 | — | — |
| 2002-03-28 | $26.06 | $43.17 | 257,200 | — | — |
| 2002-03-27 | $26.08 | $43.20 | 524,000 | — | — |
| 2002-03-26 | $26.15 | $43.32 | 384,500 | — | — |
| 2002-03-25 | $26.16 | $43.33 | 327,500 | — | — |
| 2002-03-22 | $27.01 | $44.74 | 216,500 | — | — |
| 2002-03-21 | $27.21 | $45.07 | 262,300 | — | — |
| 2002-03-20 | $27.19 | $45.04 | 198,000 | — | — |
| 2002-03-19 | $27.45 | $45.47 | 165,400 | — | — |
| 2002-03-18 | $27.62 | $45.75 | 210,700 | — | — |
| 2002-03-15 | $27.52 | $45.59 | 280,200 | — | — |
| 2002-03-14 | $27.03 | $44.78 | 167,400 | — | — |
| 2002-03-13 | $26.71 | $44.25 | 138,600 | — | — |
| 2002-03-12 | $26.74 | $44.30 | 155,400 | — | — |
| 2002-03-11 | $26.98 | $44.69 | 135,500 | — | — |
| 2002-03-08 | $26.72 | $44.26 | 334,900 | — | — |
| 2002-03-07 | $26.18 | $43.37 | 220,300 | — | — |
| 2002-03-06 | $26.25 | $43.48 | 213,900 | — | — |
| 2002-03-05 | $25.97 | $43.02 | 312,800 | — | — |
| 2002-03-04 | $26.00 | $43.07 | 552,300 | — | — |
| 2002-03-01 | $25.79 | $42.72 | 158,600 | — | — |
| 2002-02-28 | $25.32 | $41.94 | 125,100 | — | — |
| 2002-02-27 | $25.34 | $41.98 | 174,400 | — | — |
| 2002-02-26 | $25.14 | $41.64 | 235,000 | — | — |
| 2002-02-25 | $24.85 | $41.16 | 262,500 | — | — |
| 2002-02-22 | $24.60 | $40.75 | 252,100 | — | — |
| 2002-02-21 | $24.58 | $40.42 | 247,100 | — | — |
| 2002-02-20 | $24.91 | $40.96 | 177,700 | — | — |
| 2002-02-19 | $24.53 | $40.34 | 139,500 | — | — |
| 2002-02-15 | $25.05 | $41.19 | 324,300 | — | — |
| 2002-02-14 | $25.35 | $41.69 | 326,600 | — | — |
| 2002-02-13 | $25.40 | $41.77 | 162,200 | — | — |
| 2002-02-12 | $24.86 | $40.88 | 157,100 | — | — |
| 2002-02-11 | $24.94 | $41.01 | 119,300 | — | — |
| 2002-02-08 | $24.72 | $40.65 | 199,000 | — | — |
| 2002-02-07 | $24.20 | $39.79 | 175,000 | — | — |
| 2002-02-06 | $24.11 | $39.65 | 295,900 | — | — |
| 2002-02-05 | $24.06 | $39.56 | 340,400 | — | — |
| 2002-02-04 | $24.15 | $39.71 | 289,600 | — | — |
| 2002-02-01 | $24.55 | $40.37 | 371,500 | — | — |
| 2002-01-31 | $24.57 | $40.40 | 308,900 | — | — |
| 2002-01-30 | $24.57 | $40.40 | 897,800 | — | — |
| 2002-01-29 | $24.87 | $40.90 | 720,000 | — | — |
| 2002-01-28 | $26.13 | $42.97 | 297,400 | — | — |
| 2002-01-25 | $25.64 | $42.16 | 338,900 | — | — |
| 2002-01-24 | $25.82 | $42.46 | 247,500 | — | — |
| 2002-01-23 | $25.70 | $42.26 | 236,100 | — | — |
| 2002-01-22 | $25.56 | $42.03 | 275,300 | — | — |
| 2002-01-18 | $25.41 | $41.78 | 261,600 | — | — |
| 2002-01-17 | $25.42 | $41.80 | 100,900 | — | — |
| 2002-01-16 | $25.25 | $41.52 | 304,400 | — | — |
| 2002-01-15 | $25.46 | $41.87 | 283,900 | — | — |
| 2002-01-14 | $24.76 | $40.71 | 240,500 | — | — |
| 2002-01-11 | $25.18 | $41.41 | 185,800 | — | — |
| 2002-01-10 | $25.52 | $41.96 | 239,800 | — | — |
| 2002-01-09 | $25.46 | $41.87 | 803,500 | — | — |
| 2002-01-08 | $26.03 | $42.80 | 117,300 | — | — |
| 2002-01-07 | $26.23 | $43.13 | 303,600 | — | — |
| 2002-01-04 | $26.00 | $42.75 | 305,100 | — | — |
| 2002-01-03 | $25.99 | $42.74 | 190,400 | — | — |
| 2002-01-02 | $25.56 | $42.03 | 490,600 | — | — |