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
- 1981-11-05 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 | $30.13 | $31.04 | 896,300 | — | — |
| 2002-12-30 | $29.55 | $30.44 | 474,800 | — | — |
| 2002-12-27 | $29.65 | $30.55 | 455,600 | — | — |
| 2002-12-26 | $29.99 | $30.90 | 557,800 | — | — |
| 2002-12-24 | $29.95 | $30.86 | 449,200 | — | — |
| 2002-12-23 | $29.70 | $30.60 | 661,300 | — | — |
| 2002-12-20 | $29.59 | $30.49 | 1,027,100 | — | — |
| 2002-12-19 | $29.45 | $30.34 | 2,167,400 | — | — |
| 2002-12-18 | $27.22 | $28.04 | 674,300 | — | — |
| 2002-12-17 | $27.50 | $28.33 | 757,900 | — | — |
| 2002-12-16 | $28.30 | $29.16 | 645,100 | — | — |
| 2002-12-13 | $27.75 | $28.59 | 412,500 | — | — |
| 2002-12-12 | $28.11 | $28.96 | 585,800 | — | — |
| 2002-12-11 | $27.18 | $28.00 | 400,600 | — | — |
| 2002-12-10 | $26.96 | $27.76 | 367,100 | — | — |
| 2002-12-09 | $26.98 | $27.78 | 478,300 | — | — |
| 2002-12-06 | $27.20 | $28.00 | 464,400 | — | — |
| 2002-12-05 | $27.12 | $27.92 | 587,000 | — | — |
| 2002-12-04 | $27.15 | $27.95 | 737,400 | — | — |
| 2002-12-03 | $27.41 | $28.22 | 556,500 | — | — |
| 2002-12-02 | $27.55 | $28.36 | 405,400 | — | — |
| 2002-11-29 | $27.26 | $28.06 | 224,300 | — | — |
| 2002-11-27 | $27.43 | $28.24 | 413,000 | — | — |
| 2002-11-26 | $26.87 | $27.66 | 684,900 | — | — |
| 2002-11-25 | $26.81 | $27.60 | 453,600 | — | — |
| 2002-11-22 | $26.39 | $27.17 | 672,900 | — | — |
| 2002-11-21 | $26.50 | $27.28 | 2,083,500 | — | — |
| 2002-11-20 | $23.87 | $24.57 | 741,600 | — | — |
| 2002-11-19 | $23.76 | $24.46 | 379,100 | — | — |
| 2002-11-18 | $24.00 | $24.71 | 234,600 | — | — |
| 2002-11-15 | $24.19 | $24.90 | 336,400 | — | — |
| 2002-11-14 | $23.78 | $24.48 | 216,800 | — | — |
| 2002-11-13 | $23.37 | $24.06 | 442,100 | — | — |
| 2002-11-12 | $22.91 | $23.59 | 402,500 | — | — |
| 2002-11-11 | $22.37 | $23.03 | 603,300 | — | — |
| 2002-11-08 | $23.01 | $23.69 | 293,000 | — | — |
| 2002-11-07 | $23.26 | $23.95 | 317,200 | — | — |
| 2002-11-06 | $23.58 | $24.28 | 357,600 | — | — |
| 2002-11-05 | $23.34 | $24.03 | 348,300 | — | — |
| 2002-11-04 | $23.28 | $23.97 | 669,500 | — | — |
| 2002-11-01 | $23.27 | $23.96 | 638,400 | — | — |
| 2002-10-31 | $23.43 | $24.12 | 403,800 | — | — |
| 2002-10-30 | $23.35 | $24.04 | 704,100 | — | — |
| 2002-10-29 | $23.98 | $24.69 | 320,500 | — | — |
| 2002-10-28 | $23.90 | $24.60 | 357,000 | — | — |
| 2002-10-25 | $24.24 | $24.95 | 1,355,100 | — | — |
| 2002-10-24 | $23.90 | $24.60 | 605,500 | — | — |
| 2002-10-23 | $23.89 | $24.59 | 598,500 | — | — |
| 2002-10-22 | $23.77 | $24.47 | 960,700 | — | — |
| 2002-10-21 | $23.27 | $23.96 | 417,900 | — | — |
| 2002-10-18 | $22.59 | $23.26 | 472,300 | — | — |
| 2002-10-17 | $22.46 | $23.12 | 1,038,200 | — | — |
| 2002-10-16 | $21.20 | $21.83 | 394,700 | — | — |
| 2002-10-15 | $21.73 | $22.37 | 663,000 | — | — |
| 2002-10-14 | $21.88 | $22.53 | 830,000 | — | — |
| 2002-10-11 | $21.03 | $21.65 | 407,100 | — | — |
| 2002-10-10 | $20.52 | $21.13 | 1,099,600 | — | — |
| 2002-10-09 | $21.06 | $21.68 | 518,600 | — | — |
| 2002-10-08 | $21.45 | $22.08 | 871,400 | — | — |
| 2002-10-07 | $21.42 | $22.05 | 548,500 | — | — |
| 2002-10-04 | $21.94 | $22.59 | 832,000 | — | — |
| 2002-10-03 | $22.80 | $23.47 | 635,400 | — | — |
| 2002-10-02 | $22.81 | $23.48 | 738,100 | — | — |
| 2002-10-01 | $23.15 | $23.83 | 580,100 | — | — |
| 2002-09-30 | $22.82 | $23.49 | 675,400 | — | — |
| 2002-09-27 | $23.28 | $23.97 | 531,900 | — | — |
| 2002-09-26 | $23.77 | $24.47 | 533,000 | — | — |
| 2002-09-25 | $23.58 | $24.28 | 718,600 | — | — |
| 2002-09-24 | $22.48 | $23.14 | 662,100 | — | — |
| 2002-09-23 | $22.91 | $23.59 | 487,700 | — | — |
| 2002-09-20 | $22.86 | $23.53 | 785,900 | — | — |
| 2002-09-19 | $22.61 | $23.28 | 728,100 | — | — |
| 2002-09-18 | $22.11 | $22.76 | 1,544,800 | — | — |
| 2002-09-17 | $21.66 | $22.30 | 1,003,600 | — | — |
| 2002-09-16 | $22.99 | $23.67 | 982,200 | — | — |
| 2002-09-13 | $23.35 | $24.04 | 2,853,100 | — | — |
| 2002-09-12 | $23.28 | $23.97 | 3,306,500 | — | — |
| 2002-09-11 | $24.81 | $25.54 | 1,176,500 | — | — |
| 2002-09-10 | $25.80 | $26.56 | 513,300 | — | — |
| 2002-09-09 | $26.29 | $27.07 | 1,047,900 | — | — |
| 2002-09-06 | $25.66 | $26.42 | 490,900 | — | — |
| 2002-09-05 | $25.43 | $26.18 | 574,900 | — | — |
| 2002-09-04 | $26.08 | $26.85 | 586,100 | — | — |
| 2002-09-03 | $24.90 | $25.63 | 486,100 | — | — |
| 2002-08-30 | $25.68 | $26.44 | 263,700 | — | — |
| 2002-08-29 | $25.78 | $26.54 | 438,500 | — | — |
| 2002-08-28 | $25.54 | $26.29 | 421,800 | — | — |
| 2002-08-27 | $26.06 | $26.83 | 512,600 | — | — |
| 2002-08-26 | $26.90 | $27.69 | 358,100 | — | — |
| 2002-08-23 | $26.94 | $27.73 | 296,800 | — | — |
| 2002-08-22 | $27.20 | $28.00 | 614,600 | — | — |
| 2002-08-21 | $26.98 | $27.78 | 329,900 | — | — |
| 2002-08-20 | $26.69 | $27.48 | 463,500 | — | — |
| 2002-08-19 | $27.93 | $28.75 | 361,900 | — | — |
| 2002-08-16 | $27.06 | $27.86 | 406,100 | — | — |
| 2002-08-15 | $27.49 | $28.30 | 635,100 | — | — |
| 2002-08-14 | $26.01 | $26.78 | 603,800 | — | — |
| 2002-08-13 | $25.02 | $25.76 | 1,212,200 | — | — |
| 2002-08-12 | $26.55 | $27.33 | 493,900 | — | — |
| 2002-08-09 | $25.94 | $26.71 | 546,000 | — | — |
| 2002-08-08 | $24.98 | $25.72 | 2,283,600 | — | — |
| 2002-08-07 | $26.51 | $27.29 | 495,200 | — | — |
| 2002-08-06 | $26.91 | $27.70 | 611,400 | — | — |
| 2002-08-05 | $26.48 | $27.26 | 747,200 | — | — |
| 2002-08-02 | $26.39 | $27.17 | 1,549,800 | — | — |
| 2002-08-01 | $28.59 | $29.43 | 724,600 | — | — |
| 2002-07-31 | $29.92 | $30.80 | 853,000 | — | — |
| 2002-07-30 | $28.91 | $29.76 | 472,200 | — | — |
| 2002-07-29 | $29.58 | $30.45 | 445,100 | — | — |
| 2002-07-26 | $28.57 | $29.41 | 410,800 | — | — |
| 2002-07-25 | $28.19 | $29.02 | 868,500 | — | — |
| 2002-07-24 | $27.56 | $28.37 | 1,008,500 | — | — |
| 2002-07-23 | $25.91 | $26.67 | 791,300 | — | — |
| 2002-07-22 | $25.47 | $26.22 | 714,000 | — | — |
| 2002-07-19 | $26.26 | $27.03 | 600,700 | — | — |
| 2002-07-18 | $26.75 | $27.54 | 885,400 | — | — |
| 2002-07-17 | $26.90 | $27.69 | 489,000 | — | — |
| 2002-07-16 | $27.00 | $27.80 | 728,600 | — | — |
| 2002-07-15 | $27.55 | $28.36 | 682,200 | — | — |
| 2002-07-12 | $27.40 | $28.21 | 428,500 | — | — |
| 2002-07-11 | $27.83 | $28.65 | 670,200 | — | — |
| 2002-07-10 | $28.20 | $29.03 | 614,600 | — | — |
| 2002-07-09 | $28.38 | $29.22 | 676,600 | — | — |
| 2002-07-08 | $29.49 | $30.36 | 554,300 | — | — |
| 2002-07-05 | $30.00 | $30.88 | 332,800 | — | — |
| 2002-07-03 | $29.10 | $29.96 | 836,900 | — | — |
| 2002-07-02 | $29.86 | $30.74 | 403,800 | — | — |
| 2002-07-01 | $30.17 | $31.06 | 547,700 | — | — |
| 2002-06-28 | $30.43 | $31.33 | 2,500,700 | — | — |
| 2002-06-27 | $31.15 | $32.07 | 1,019,600 | — | — |
| 2002-06-26 | $31.08 | $32.00 | 827,800 | — | — |
| 2002-06-25 | $30.58 | $31.48 | 996,100 | — | — |
| 2002-06-24 | $31.78 | $32.72 | 763,500 | — | — |
| 2002-06-21 | $31.92 | $32.86 | 1,039,100 | — | — |
| 2002-06-20 | $32.17 | $33.12 | 1,379,900 | — | — |
| 2002-06-19 | $33.36 | $34.34 | 642,900 | — | — |
| 2002-06-18 | $33.22 | $34.20 | 420,900 | — | — |
| 2002-06-17 | $33.76 | $34.76 | 910,800 | — | — |
| 2002-06-14 | $31.93 | $32.87 | 387,200 | — | — |
| 2002-06-13 | $31.95 | $32.89 | 654,300 | — | — |
| 2002-06-12 | $32.81 | $33.78 | 362,100 | — | — |
| 2002-06-11 | $32.74 | $33.71 | 581,300 | — | — |
| 2002-06-10 | $33.68 | $34.67 | 714,600 | — | — |
| 2002-06-07 | $33.38 | $34.36 | 542,100 | — | — |
| 2002-06-06 | $32.68 | $33.64 | 517,600 | — | — |
| 2002-06-05 | $33.09 | $34.07 | 638,600 | — | — |
| 2002-06-04 | $32.70 | $33.66 | 870,100 | — | — |
| 2002-06-03 | $32.21 | $33.16 | 777,100 | — | — |
| 2002-05-31 | $33.25 | $34.23 | 1,147,100 | — | — |
| 2002-05-30 | $32.50 | $33.46 | 1,168,600 | — | — |
| 2002-05-29 | $32.52 | $33.48 | 2,196,200 | — | — |
| 2002-05-28 | $30.96 | $31.87 | 927,900 | — | — |
| 2002-05-24 | $30.60 | $31.50 | 655,400 | — | — |
| 2002-05-23 | $30.35 | $31.25 | 2,145,300 | — | — |
| 2002-05-22 | $28.46 | $29.30 | 759,300 | — | — |
| 2002-05-21 | $28.76 | $29.61 | 913,300 | — | — |
| 2002-05-20 | $28.21 | $29.04 | 497,500 | — | — |
| 2002-05-17 | $27.68 | $28.50 | 476,900 | — | — |
| 2002-05-16 | $27.60 | $28.41 | 941,900 | — | — |
| 2002-05-15 | $28.40 | $29.24 | 545,800 | — | — |
| 2002-05-14 | $28.52 | $29.36 | 666,600 | — | — |
| 2002-05-13 | $28.05 | $28.88 | 1,151,600 | — | — |
| 2002-05-10 | $27.92 | $28.74 | 1,446,800 | — | — |
| 2002-05-09 | $29.09 | $29.95 | 718,300 | — | — |
| 2002-05-08 | $29.00 | $29.86 | 1,418,800 | — | — |
| 2002-05-07 | $30.50 | $31.40 | 375,900 | — | — |
| 2002-05-06 | $30.42 | $31.32 | 391,000 | — | — |
| 2002-05-03 | $30.51 | $31.41 | 342,100 | — | — |
| 2002-05-02 | $30.70 | $31.61 | 709,700 | — | — |
| 2002-05-01 | $29.78 | $30.66 | 629,100 | — | — |
| 2002-04-30 | $30.35 | $31.25 | 601,100 | — | — |
| 2002-04-29 | $29.24 | $30.10 | 525,100 | — | — |
| 2002-04-26 | $29.85 | $30.73 | 837,300 | — | — |
| 2002-04-25 | $30.50 | $31.40 | 571,800 | — | — |
| 2002-04-24 | $29.94 | $30.82 | 465,300 | — | — |
| 2002-04-23 | $30.02 | $30.91 | 513,600 | — | — |
| 2002-04-22 | $30.01 | $30.90 | 255,500 | — | — |
| 2002-04-19 | $29.85 | $30.73 | 399,800 | — | — |
| 2002-04-18 | $30.08 | $30.97 | 1,148,200 | — | — |
| 2002-04-17 | $28.75 | $29.60 | 1,077,400 | — | — |
| 2002-04-16 | $29.83 | $30.71 | 628,000 | — | — |
| 2002-04-15 | $29.69 | $30.57 | 372,500 | — | — |
| 2002-04-12 | $29.91 | $30.79 | 389,300 | — | — |
| 2002-04-11 | $29.62 | $30.49 | 620,200 | — | — |
| 2002-04-10 | $29.65 | $30.52 | 780,000 | — | — |
| 2002-04-09 | $29.96 | $30.84 | 754,300 | — | — |
| 2002-04-08 | $29.15 | $30.01 | 813,400 | — | — |
| 2002-04-05 | $28.76 | $29.61 | 778,500 | — | — |
| 2002-04-04 | $28.50 | $29.34 | 533,200 | — | — |
| 2002-04-03 | $28.20 | $29.03 | 1,243,100 | — | — |
| 2002-04-02 | $28.78 | $29.63 | 961,800 | — | — |
| 2002-04-01 | $28.47 | $29.31 | 802,000 | — | — |
| 2002-03-28 | $28.47 | $29.31 | 3,702,600 | — | — |
| 2002-03-27 | $28.13 | $28.96 | 626,400 | — | — |
| 2002-03-26 | $27.25 | $28.05 | 583,500 | — | — |
| 2002-03-25 | $27.15 | $27.95 | 689,600 | — | — |
| 2002-03-22 | $27.50 | $28.31 | 1,335,800 | — | — |
| 2002-03-21 | $28.24 | $29.07 | 2,188,000 | — | — |
| 2002-03-20 | $28.02 | $28.85 | 1,175,500 | — | — |
| 2002-03-19 | $28.55 | $29.39 | 1,629,700 | — | — |
| 2002-03-18 | $27.66 | $28.48 | 3,591,800 | — | — |
| 2002-03-15 | $27.90 | $28.72 | 1,324,400 | — | — |
| 2002-03-14 | $27.90 | $28.72 | 725,000 | — | — |
| 2002-03-13 | $27.25 | $28.05 | 1,379,300 | — | — |
| 2002-03-12 | $27.27 | $28.07 | 1,601,300 | — | — |
| 2002-03-11 | $28.03 | $28.86 | 2,294,400 | — | — |
| 2002-03-08 | $29.00 | $29.86 | 2,322,300 | — | — |
| 2002-03-07 | $30.62 | $31.52 | 887,800 | — | — |
| 2002-03-06 | $30.47 | $31.37 | 626,600 | — | — |
| 2002-03-05 | $30.56 | $31.46 | 621,800 | — | — |
| 2002-03-04 | $30.92 | $31.83 | 686,100 | — | — |
| 2002-03-01 | $30.68 | $31.58 | 763,800 | — | — |
| 2002-02-28 | $30.69 | $31.60 | 490,100 | — | — |
| 2002-02-27 | $31.23 | $32.15 | 893,400 | — | — |
| 2002-02-26 | $31.17 | $32.09 | 698,200 | — | — |
| 2002-02-25 | $31.15 | $32.07 | 1,246,500 | — | — |
| 2002-02-22 | $30.74 | $31.65 | 1,975,300 | — | — |
| 2002-02-21 | $31.18 | $32.10 | 1,236,500 | — | — |
| 2002-02-20 | $31.81 | $32.75 | 1,583,700 | — | — |
| 2002-02-19 | $32.51 | $33.47 | 901,000 | — | — |
| 2002-02-15 | $32.25 | $33.20 | 569,500 | — | — |
| 2002-02-14 | $32.35 | $33.30 | 651,800 | — | — |
| 2002-02-13 | $32.54 | $33.50 | 801,500 | — | — |
| 2002-02-12 | $31.76 | $32.70 | 567,000 | — | — |
| 2002-02-11 | $31.89 | $32.83 | 705,200 | — | — |
| 2002-02-08 | $31.61 | $32.54 | 619,300 | — | — |
| 2002-02-07 | $31.25 | $32.17 | 826,600 | — | — |
| 2002-02-06 | $31.70 | $32.63 | 1,167,200 | — | — |
| 2002-02-05 | $32.15 | $33.10 | 967,700 | — | — |
| 2002-02-04 | $31.79 | $32.73 | 541,900 | — | — |
| 2002-02-01 | $31.45 | $32.38 | 1,583,400 | — | — |
| 2002-01-31 | $30.60 | $31.50 | 1,357,300 | — | — |
| 2002-01-30 | $30.55 | $31.45 | 883,800 | — | — |
| 2002-01-29 | $30.63 | $31.53 | 1,029,100 | — | — |
| 2002-01-28 | $30.52 | $31.42 | 1,607,000 | — | — |
| 2002-01-25 | $30.21 | $31.10 | 656,300 | — | — |
| 2002-01-24 | $29.83 | $30.71 | 844,800 | — | — |
| 2002-01-23 | $30.05 | $30.94 | 711,200 | — | — |
| 2002-01-22 | $29.70 | $30.58 | 1,237,500 | — | — |
| 2002-01-18 | $29.90 | $30.78 | 923,300 | — | — |
| 2002-01-17 | $30.40 | $31.30 | 2,686,100 | — | — |
| 2002-01-16 | $28.65 | $29.49 | 375,300 | — | — |
| 2002-01-15 | $29.45 | $30.32 | 562,200 | — | — |
| 2002-01-14 | $28.53 | $29.37 | 646,000 | — | — |
| 2002-01-11 | $29.67 | $30.55 | 267,000 | — | — |
| 2002-01-10 | $30.00 | $30.88 | 487,900 | — | — |
| 2002-01-09 | $29.96 | $30.84 | 530,400 | — | — |
| 2002-01-08 | $30.01 | $30.90 | 713,200 | — | — |
| 2002-01-07 | $29.76 | $30.64 | 363,300 | — | — |
| 2002-01-04 | $30.05 | $30.94 | 526,900 | — | — |
| 2002-01-03 | $29.62 | $30.49 | 414,400 | — | — |
| 2002-01-02 | $29.05 | $29.91 | 733,800 | — | — |