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
- 1980-11-05 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 | $26.54 | $68.44 | 226,200 | — | — |
| 2002-12-30 | $26.51 | $68.36 | 183,200 | — | — |
| 2002-12-27 | $26.51 | $68.36 | 144,500 | — | — |
| 2002-12-26 | $26.71 | $68.88 | 194,400 | — | — |
| 2002-12-24 | $26.38 | $68.03 | 177,100 | — | — |
| 2002-12-23 | $26.35 | $67.95 | 235,400 | — | — |
| 2002-12-20 | $26.26 | $67.72 | 209,200 | — | — |
| 2002-12-19 | $26.25 | $67.69 | 230,600 | — | — |
| 2002-12-18 | $26.27 | $67.75 | 208,200 | — | — |
| 2002-12-17 | $26.85 | $69.24 | 246,900 | — | — |
| 2002-12-16 | $27.29 | $70.38 | 150,700 | — | — |
| 2002-12-13 | $26.48 | $68.29 | 294,300 | — | — |
| 2002-12-12 | $26.44 | $68.18 | 379,200 | — | — |
| 2002-12-11 | $27.03 | $69.71 | 317,600 | — | — |
| 2002-12-10 | $26.45 | $68.21 | 152,300 | — | — |
| 2002-12-09 | $26.27 | $67.75 | 434,700 | — | — |
| 2002-12-06 | $27.41 | $70.69 | 208,100 | — | — |
| 2002-12-05 | $27.45 | $70.79 | 377,300 | — | — |
| 2002-12-04 | $26.41 | $68.11 | 186,400 | — | — |
| 2002-12-03 | $25.90 | $66.79 | 156,200 | — | — |
| 2002-12-02 | $25.87 | $66.71 | 173,500 | — | — |
| 2002-11-29 | $25.33 | $65.32 | 51,100 | — | — |
| 2002-11-27 | $25.10 | $64.73 | 186,600 | — | — |
| 2002-11-26 | $23.96 | $61.79 | 189,300 | — | — |
| 2002-11-25 | $24.29 | $62.30 | 169,000 | — | — |
| 2002-11-22 | $23.97 | $61.48 | 223,700 | — | — |
| 2002-11-21 | $24.49 | $62.82 | 645,100 | — | — |
| 2002-11-20 | $24.17 | $62.00 | 1,469,100 | — | — |
| 2002-11-19 | $25.67 | $65.84 | 90,800 | — | — |
| 2002-11-18 | $25.55 | $65.54 | 91,700 | — | — |
| 2002-11-15 | $25.45 | $65.28 | 134,700 | — | — |
| 2002-11-14 | $25.15 | $64.51 | 123,800 | — | — |
| 2002-11-13 | $24.64 | $63.20 | 233,900 | — | — |
| 2002-11-12 | $24.63 | $63.18 | 162,400 | — | — |
| 2002-11-11 | $24.58 | $63.05 | 211,100 | — | — |
| 2002-11-08 | $25.01 | $64.15 | 158,500 | — | — |
| 2002-11-07 | $25.17 | $64.56 | 230,400 | — | — |
| 2002-11-06 | $25.24 | $64.74 | 307,100 | — | — |
| 2002-11-05 | $24.91 | $63.89 | 205,100 | — | — |
| 2002-11-04 | $24.91 | $63.89 | 363,400 | — | — |
| 2002-11-01 | $24.40 | $62.59 | 175,900 | — | — |
| 2002-10-31 | $23.68 | $60.74 | 214,700 | — | — |
| 2002-10-30 | $23.30 | $59.76 | 141,000 | — | — |
| 2002-10-29 | $23.09 | $59.23 | 263,900 | — | — |
| 2002-10-28 | $23.28 | $59.71 | 440,300 | — | — |
| 2002-10-25 | $22.90 | $58.74 | 439,900 | — | — |
| 2002-10-24 | $22.27 | $57.12 | 335,400 | — | — |
| 2002-10-23 | $22.16 | $56.84 | 282,700 | — | — |
| 2002-10-22 | $21.50 | $55.15 | 209,900 | — | — |
| 2002-10-21 | $21.73 | $55.74 | 147,400 | — | — |
| 2002-10-18 | $21.31 | $54.66 | 176,000 | — | — |
| 2002-10-17 | $21.86 | $56.07 | 175,600 | — | — |
| 2002-10-16 | $20.92 | $53.66 | 135,100 | — | — |
| 2002-10-15 | $21.94 | $56.28 | 250,100 | — | — |
| 2002-10-14 | $20.76 | $53.25 | 191,300 | — | — |
| 2002-10-11 | $20.59 | $52.81 | 326,600 | — | — |
| 2002-10-10 | $19.71 | $50.56 | 277,200 | — | — |
| 2002-10-09 | $19.53 | $50.09 | 231,500 | — | — |
| 2002-10-08 | $20.12 | $51.61 | 329,800 | — | — |
| 2002-10-07 | $20.05 | $51.43 | 254,500 | — | — |
| 2002-10-04 | $20.52 | $52.63 | 350,000 | — | — |
| 2002-10-03 | $20.95 | $53.74 | 262,600 | — | — |
| 2002-10-02 | $20.68 | $53.04 | 385,400 | — | — |
| 2002-10-01 | $22.00 | $56.43 | 264,100 | — | — |
| 2002-09-30 | $21.00 | $53.87 | 299,000 | — | — |
| 2002-09-27 | $21.35 | $54.76 | 304,000 | — | — |
| 2002-09-26 | $21.85 | $56.05 | 139,700 | — | — |
| 2002-09-25 | $21.50 | $55.15 | 237,400 | — | — |
| 2002-09-24 | $21.36 | $54.79 | 202,200 | — | — |
| 2002-09-23 | $21.77 | $55.84 | 172,400 | — | — |
| 2002-09-20 | $22.14 | $56.79 | 244,300 | — | — |
| 2002-09-19 | $21.95 | $56.30 | 386,700 | — | — |
| 2002-09-18 | $22.40 | $57.46 | 148,600 | — | — |
| 2002-09-17 | $22.54 | $57.82 | 129,400 | — | — |
| 2002-09-16 | $23.00 | $59.00 | 138,200 | — | — |
| 2002-09-13 | $23.29 | $59.74 | 189,700 | — | — |
| 2002-09-12 | $23.28 | $59.71 | 139,300 | — | — |
| 2002-09-11 | $24.02 | $61.61 | 211,900 | — | — |
| 2002-09-10 | $23.83 | $61.12 | 155,200 | — | — |
| 2002-09-09 | $23.90 | $61.30 | 212,300 | — | — |
| 2002-09-06 | $24.10 | $61.82 | 270,800 | — | — |
| 2002-09-05 | $23.85 | $61.18 | 371,300 | — | — |
| 2002-09-04 | $24.26 | $62.23 | 281,600 | — | — |
| 2002-09-03 | $23.64 | $60.64 | 369,000 | — | — |
| 2002-08-30 | $23.84 | $61.15 | 267,200 | — | — |
| 2002-08-29 | $23.95 | $61.43 | 259,100 | — | — |
| 2002-08-28 | $24.09 | $61.79 | 194,600 | — | — |
| 2002-08-27 | $24.83 | $63.36 | 179,700 | — | — |
| 2002-08-26 | $24.95 | $63.66 | 157,600 | — | — |
| 2002-08-23 | $24.89 | $63.51 | 191,500 | — | — |
| 2002-08-22 | $25.51 | $65.09 | 135,500 | — | — |
| 2002-08-21 | $25.61 | $65.35 | 213,500 | — | — |
| 2002-08-20 | $25.00 | $63.79 | 202,600 | — | — |
| 2002-08-19 | $25.25 | $64.43 | 373,800 | — | — |
| 2002-08-16 | $24.54 | $62.62 | 127,500 | — | — |
| 2002-08-15 | $24.52 | $62.56 | 218,300 | — | — |
| 2002-08-14 | $25.16 | $64.20 | 285,200 | — | — |
| 2002-08-13 | $24.41 | $62.28 | 207,900 | — | — |
| 2002-08-12 | $24.85 | $63.41 | 211,700 | — | — |
| 2002-08-09 | $25.04 | $63.89 | 446,400 | — | — |
| 2002-08-08 | $24.48 | $62.46 | 245,900 | — | — |
| 2002-08-07 | $23.90 | $60.98 | 248,800 | — | — |
| 2002-08-06 | $23.20 | $59.20 | 357,600 | — | — |
| 2002-08-05 | $22.50 | $57.41 | 325,200 | — | — |
| 2002-08-02 | $23.10 | $58.94 | 237,400 | — | — |
| 2002-08-01 | $24.48 | $62.46 | 220,200 | — | — |
| 2002-07-31 | $24.72 | $63.08 | 246,600 | — | — |
| 2002-07-30 | $24.75 | $63.15 | 480,400 | — | — |
| 2002-07-29 | $25.46 | $64.96 | 335,900 | — | — |
| 2002-07-26 | $24.20 | $61.75 | 317,400 | — | — |
| 2002-07-25 | $24.66 | $62.92 | 625,200 | — | — |
| 2002-07-24 | $24.80 | $63.28 | 334,500 | — | — |
| 2002-07-23 | $22.89 | $58.41 | 273,600 | — | — |
| 2002-07-22 | $23.31 | $59.48 | 315,000 | — | — |
| 2002-07-19 | $24.35 | $62.13 | 277,500 | — | — |
| 2002-07-18 | $25.15 | $64.17 | 301,400 | — | — |
| 2002-07-17 | $25.74 | $65.68 | 201,200 | — | — |
| 2002-07-16 | $25.34 | $64.66 | 181,700 | — | — |
| 2002-07-15 | $25.60 | $65.32 | 288,200 | — | — |
| 2002-07-12 | $25.69 | $65.55 | 383,300 | — | — |
| 2002-07-11 | $26.45 | $67.49 | 523,900 | — | — |
| 2002-07-10 | $26.23 | $66.93 | 343,100 | — | — |
| 2002-07-09 | $27.27 | $69.58 | 297,200 | — | — |
| 2002-07-08 | $27.73 | $70.76 | 171,900 | — | — |
| 2002-07-05 | $27.75 | $70.81 | 129,100 | — | — |
| 2002-07-03 | $27.21 | $69.43 | 268,500 | — | — |
| 2002-07-02 | $27.41 | $69.94 | 296,100 | — | — |
| 2002-07-01 | $28.35 | $72.34 | 350,300 | — | — |
| 2002-06-28 | $28.65 | $73.10 | 523,400 | — | — |
| 2002-06-27 | $27.69 | $70.65 | 187,800 | — | — |
| 2002-06-26 | $27.36 | $69.81 | 280,100 | — | — |
| 2002-06-25 | $27.57 | $70.35 | 234,100 | — | — |
| 2002-06-24 | $27.35 | $69.79 | 181,100 | — | — |
| 2002-06-21 | $27.60 | $70.42 | 322,500 | — | — |
| 2002-06-20 | $28.03 | $71.52 | 256,700 | — | — |
| 2002-06-19 | $28.22 | $72.01 | 765,900 | — | — |
| 2002-06-18 | $29.63 | $75.60 | 253,300 | — | — |
| 2002-06-17 | $29.58 | $75.48 | 266,400 | — | — |
| 2002-06-14 | $29.30 | $74.76 | 462,600 | — | — |
| 2002-06-13 | $28.83 | $73.56 | 463,500 | — | — |
| 2002-06-12 | $29.63 | $75.60 | 452,400 | — | — |
| 2002-06-11 | $29.35 | $74.89 | 751,600 | — | — |
| 2002-06-10 | $29.60 | $75.53 | 785,100 | — | — |
| 2002-06-07 | $29.05 | $74.12 | 1,748,600 | — | — |
| 2002-06-06 | $23.84 | $60.83 | 418,500 | — | — |
| 2002-06-05 | $23.95 | $61.11 | 279,400 | — | — |
| 2002-06-04 | $23.22 | $59.25 | 651,600 | — | — |
| 2002-06-03 | $23.84 | $60.83 | 452,200 | — | — |
| 2002-05-31 | $24.63 | $62.85 | 301,500 | — | — |
| 2002-05-30 | $24.69 | $63.00 | 430,100 | — | — |
| 2002-05-29 | $25.09 | $64.02 | 124,600 | — | — |
| 2002-05-28 | $25.68 | $65.19 | 137,600 | — | — |
| 2002-05-24 | $25.77 | $65.42 | 253,200 | — | — |
| 2002-05-23 | $25.80 | $65.50 | 319,600 | — | — |
| 2002-05-22 | $25.79 | $65.47 | 295,400 | — | — |
| 2002-05-21 | $26.00 | $66.01 | 398,700 | — | — |
| 2002-05-20 | $26.04 | $66.11 | 653,000 | — | — |
| 2002-05-17 | $27.02 | $68.59 | 1,091,800 | — | — |
| 2002-05-16 | $27.22 | $69.10 | 993,100 | — | — |
| 2002-05-15 | $27.90 | $70.83 | 771,300 | — | — |
| 2002-05-14 | $28.05 | $71.21 | 726,600 | — | — |
| 2002-05-13 | $27.25 | $69.18 | 506,100 | — | — |
| 2002-05-10 | $27.01 | $68.57 | 445,000 | — | — |
| 2002-05-09 | $26.40 | $67.02 | 403,000 | — | — |
| 2002-05-08 | $26.01 | $66.03 | 437,800 | — | — |
| 2002-05-07 | $25.74 | $65.35 | 698,000 | — | — |
| 2002-05-06 | $24.95 | $63.34 | 1,532,300 | — | — |
| 2002-05-03 | $27.25 | $69.18 | 825,200 | — | — |
| 2002-05-02 | $28.30 | $71.84 | 585,000 | — | — |
| 2002-05-01 | $29.66 | $75.30 | 172,200 | — | — |
| 2002-04-30 | $29.80 | $75.65 | 228,400 | — | — |
| 2002-04-29 | $29.25 | $74.26 | 186,600 | — | — |
| 2002-04-26 | $29.99 | $76.13 | 313,900 | — | — |
| 2002-04-25 | $29.77 | $75.58 | 324,500 | — | — |
| 2002-04-24 | $29.70 | $75.40 | 337,000 | — | — |
| 2002-04-23 | $29.97 | $76.08 | 347,900 | — | — |
| 2002-04-22 | $30.05 | $76.29 | 221,400 | — | — |
| 2002-04-19 | $30.90 | $78.44 | 236,500 | — | — |
| 2002-04-18 | $31.35 | $79.59 | 703,300 | — | — |
| 2002-04-17 | $31.38 | $79.66 | 749,600 | — | — |
| 2002-04-16 | $32.80 | $83.27 | 821,600 | — | — |
| 2002-04-15 | $33.65 | $85.43 | 362,700 | — | — |
| 2002-04-12 | $34.61 | $87.86 | 259,400 | — | — |
| 2002-04-11 | $34.60 | $87.84 | 210,700 | — | — |
| 2002-04-10 | $34.72 | $88.14 | 205,900 | — | — |
| 2002-04-09 | $34.33 | $87.15 | 275,500 | — | — |
| 2002-04-08 | $34.88 | $88.55 | 172,400 | — | — |
| 2002-04-05 | $34.83 | $88.42 | 183,600 | — | — |
| 2002-04-04 | $34.21 | $86.85 | 196,500 | — | — |
| 2002-04-03 | $34.51 | $87.61 | 391,500 | — | — |
| 2002-04-02 | $35.68 | $90.58 | 170,100 | — | — |
| 2002-04-01 | $36.00 | $91.39 | 224,600 | — | — |
| 2002-03-28 | $36.85 | $93.55 | 262,100 | — | — |
| 2002-03-27 | $37.04 | $94.03 | 383,300 | — | — |
| 2002-03-26 | $36.44 | $92.51 | 330,100 | — | — |
| 2002-03-25 | $35.17 | $89.28 | 189,300 | — | — |
| 2002-03-22 | $35.43 | $89.94 | 271,300 | — | — |
| 2002-03-21 | $35.50 | $90.12 | 279,000 | — | — |
| 2002-03-20 | $35.53 | $90.20 | 212,900 | — | — |
| 2002-03-19 | $35.60 | $90.38 | 197,800 | — | — |
| 2002-03-18 | $35.45 | $90.00 | 285,200 | — | — |
| 2002-03-15 | $35.75 | $90.76 | 250,200 | — | — |
| 2002-03-14 | $35.44 | $89.97 | 134,300 | — | — |
| 2002-03-13 | $35.39 | $89.84 | 165,700 | — | — |
| 2002-03-12 | $35.62 | $90.43 | 129,700 | — | — |
| 2002-03-11 | $35.65 | $90.50 | 113,300 | — | — |
| 2002-03-08 | $35.60 | $90.38 | 141,300 | — | — |
| 2002-03-07 | $35.58 | $90.33 | 401,500 | — | — |
| 2002-03-06 | $35.03 | $88.93 | 311,600 | — | — |
| 2002-03-05 | $33.85 | $85.93 | 249,100 | — | — |
| 2002-03-04 | $33.64 | $85.40 | 344,800 | — | — |
| 2002-03-01 | $32.95 | $83.65 | 177,400 | — | — |
| 2002-02-28 | $32.68 | $82.96 | 239,200 | — | — |
| 2002-02-27 | $32.87 | $83.45 | 294,800 | — | — |
| 2002-02-26 | $32.88 | $83.47 | 136,000 | — | — |
| 2002-02-25 | $33.00 | $83.78 | 363,900 | — | — |
| 2002-02-22 | $32.85 | $83.40 | 361,900 | — | — |
| 2002-02-21 | $32.91 | $83.55 | 136,300 | — | — |
| 2002-02-20 | $33.68 | $85.50 | 169,300 | — | — |
| 2002-02-19 | $33.63 | $85.05 | 274,100 | — | — |
| 2002-02-15 | $34.03 | $86.06 | 220,300 | — | — |
| 2002-02-14 | $34.27 | $86.66 | 151,400 | — | — |
| 2002-02-13 | $34.30 | $86.74 | 133,800 | — | — |
| 2002-02-12 | $33.90 | $85.73 | 146,700 | — | — |
| 2002-02-11 | $34.18 | $86.44 | 137,900 | — | — |
| 2002-02-08 | $33.17 | $83.88 | 142,700 | — | — |
| 2002-02-07 | $33.14 | $83.81 | 232,100 | — | — |
| 2002-02-06 | $32.72 | $82.74 | 162,100 | — | — |
| 2002-02-05 | $32.62 | $82.49 | 212,300 | — | — |
| 2002-02-04 | $32.80 | $82.95 | 138,500 | — | — |
| 2002-02-01 | $33.10 | $83.70 | 197,700 | — | — |
| 2002-01-31 | $33.57 | $84.89 | 360,300 | — | — |
| 2002-01-30 | $33.03 | $83.53 | 310,000 | — | — |
| 2002-01-29 | $32.83 | $83.02 | 400,600 | — | — |
| 2002-01-28 | $33.05 | $83.58 | 364,300 | — | — |
| 2002-01-25 | $32.90 | $83.20 | 836,300 | — | — |
| 2002-01-24 | $32.60 | $82.44 | 428,600 | — | — |
| 2002-01-23 | $31.90 | $80.67 | 269,000 | — | — |
| 2002-01-22 | $31.45 | $79.53 | 297,800 | — | — |
| 2002-01-18 | $31.77 | $80.34 | 445,200 | — | — |
| 2002-01-17 | $31.60 | $79.91 | 599,900 | — | — |
| 2002-01-16 | $31.09 | $78.62 | 388,200 | — | — |
| 2002-01-15 | $31.25 | $79.03 | 812,700 | — | — |
| 2002-01-14 | $31.99 | $80.90 | 428,500 | — | — |
| 2002-01-11 | $33.04 | $83.55 | 585,200 | — | — |
| 2002-01-10 | $34.28 | $86.69 | 212,400 | — | — |
| 2002-01-09 | $35.00 | $88.51 | 353,500 | — | — |
| 2002-01-08 | $35.40 | $89.52 | 236,600 | — | — |
| 2002-01-07 | $35.85 | $90.66 | 236,200 | — | — |
| 2002-01-04 | $36.27 | $91.72 | 137,200 | — | — |
| 2002-01-03 | $35.68 | $90.23 | 468,700 | — | — |
| 2002-01-02 | $35.05 | $88.64 | 226,200 | — | — |