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 | $24.75 | $33.86 | 936,000 | — | — |
| 2002-12-30 | $24.85 | $33.99 | 1,077,000 | — | — |
| 2002-12-27 | $24.50 | $33.52 | 819,800 | — | — |
| 2002-12-26 | $24.82 | $33.95 | 719,200 | — | — |
| 2002-12-24 | $24.83 | $33.97 | 628,600 | — | — |
| 2002-12-23 | $24.83 | $33.96 | 1,227,000 | — | — |
| 2002-12-20 | $24.50 | $33.51 | 1,701,400 | — | — |
| 2002-12-19 | $23.49 | $32.13 | 505,400 | — | — |
| 2002-12-18 | $23.71 | $32.33 | 736,400 | — | — |
| 2002-12-17 | $23.91 | $32.61 | 663,000 | — | — |
| 2002-12-16 | $24.19 | $32.99 | 1,397,800 | — | — |
| 2002-12-13 | $23.75 | $32.38 | 1,028,200 | — | — |
| 2002-12-12 | $24.04 | $32.78 | 778,000 | — | — |
| 2002-12-11 | $24.43 | $33.32 | 776,800 | — | — |
| 2002-12-10 | $24.55 | $33.47 | 637,600 | — | — |
| 2002-12-09 | $24.46 | $33.35 | 1,398,800 | — | — |
| 2002-12-06 | $24.65 | $33.61 | 1,013,200 | — | — |
| 2002-12-05 | $24.39 | $33.26 | 1,080,400 | — | — |
| 2002-12-04 | $24.30 | $33.14 | 1,707,200 | — | — |
| 2002-12-03 | $24.22 | $33.02 | 855,200 | — | — |
| 2002-12-02 | $24.39 | $33.26 | 1,477,200 | — | — |
| 2002-11-29 | $24.83 | $33.87 | 326,400 | — | — |
| 2002-11-27 | $24.67 | $33.65 | 1,822,600 | — | — |
| 2002-11-26 | $24.48 | $33.38 | 1,099,200 | — | — |
| 2002-11-25 | $25.08 | $34.20 | 762,800 | — | — |
| 2002-11-22 | $24.99 | $34.08 | 1,060,400 | — | — |
| 2002-11-21 | $24.91 | $33.96 | 1,225,600 | — | — |
| 2002-11-20 | $24.65 | $33.62 | 888,800 | — | — |
| 2002-11-19 | $24.44 | $33.33 | 743,800 | — | — |
| 2002-11-18 | $24.49 | $33.39 | 528,800 | — | — |
| 2002-11-15 | $24.90 | $33.95 | 1,050,000 | — | — |
| 2002-11-14 | $24.80 | $33.82 | 956,800 | — | — |
| 2002-11-13 | $24.11 | $32.88 | 664,400 | — | — |
| 2002-11-12 | $23.89 | $32.58 | 723,200 | — | — |
| 2002-11-11 | $23.77 | $32.42 | 606,400 | — | — |
| 2002-11-08 | $24.23 | $33.04 | 878,200 | — | — |
| 2002-11-07 | $24.39 | $33.25 | 715,000 | — | — |
| 2002-11-06 | $24.78 | $33.79 | 865,200 | — | — |
| 2002-11-05 | $24.29 | $33.12 | 1,002,200 | — | — |
| 2002-11-04 | $23.62 | $32.21 | 954,600 | — | — |
| 2002-11-01 | $24.19 | $32.99 | 1,179,200 | — | — |
| 2002-10-31 | $24.13 | $32.90 | 1,052,400 | — | — |
| 2002-10-30 | $24.13 | $32.90 | 1,344,800 | — | — |
| 2002-10-29 | $24.08 | $32.83 | 1,474,000 | — | — |
| 2002-10-28 | $24.46 | $33.35 | 1,993,000 | — | — |
| 2002-10-25 | $24.22 | $33.03 | 1,591,600 | — | — |
| 2002-10-24 | $23.30 | $31.77 | 2,778,400 | — | — |
| 2002-10-23 | $23.38 | $31.88 | 1,687,200 | — | — |
| 2002-10-22 | $23.01 | $31.38 | 2,301,600 | — | — |
| 2002-10-21 | $23.96 | $32.67 | 993,200 | — | — |
| 2002-10-18 | $22.96 | $31.31 | 1,426,600 | — | — |
| 2002-10-17 | $23.57 | $32.14 | 1,170,000 | — | — |
| 2002-10-16 | $22.50 | $30.69 | 1,189,800 | — | — |
| 2002-10-15 | $23.48 | $32.02 | 1,717,000 | — | — |
| 2002-10-14 | $23.08 | $31.47 | 925,400 | — | — |
| 2002-10-11 | $23.11 | $31.52 | 832,000 | — | — |
| 2002-10-10 | $22.30 | $30.41 | 1,364,400 | — | — |
| 2002-10-09 | $21.45 | $29.25 | 1,154,400 | — | — |
| 2002-10-08 | $21.86 | $29.80 | 1,298,600 | — | — |
| 2002-10-07 | $21.23 | $28.95 | 1,149,400 | — | — |
| 2002-10-04 | $21.51 | $29.34 | 1,513,400 | — | — |
| 2002-10-03 | $21.41 | $29.19 | 1,424,600 | — | — |
| 2002-10-02 | $20.88 | $28.47 | 1,285,400 | — | — |
| 2002-10-01 | $21.81 | $29.74 | 1,189,400 | — | — |
| 2002-09-30 | $20.87 | $28.45 | 1,038,400 | — | — |
| 2002-09-27 | $21.00 | $28.63 | 734,400 | — | — |
| 2002-09-26 | $21.61 | $29.47 | 1,019,400 | — | — |
| 2002-09-25 | $21.07 | $28.73 | 1,176,800 | — | — |
| 2002-09-24 | $20.36 | $27.77 | 1,202,600 | — | — |
| 2002-09-23 | $20.72 | $28.26 | 888,400 | — | — |
| 2002-09-20 | $21.08 | $28.75 | 1,061,600 | — | — |
| 2002-09-19 | $20.87 | $28.45 | 662,400 | — | — |
| 2002-09-18 | $21.49 | $29.31 | 1,108,400 | — | — |
| 2002-09-17 | $21.39 | $29.17 | 608,000 | — | — |
| 2002-09-16 | $21.91 | $29.87 | 910,000 | — | — |
| 2002-09-13 | $21.83 | $29.76 | 898,400 | — | — |
| 2002-09-12 | $22.13 | $30.09 | 775,800 | — | — |
| 2002-09-11 | $22.96 | $31.21 | 937,200 | — | — |
| 2002-09-10 | $22.95 | $31.20 | 1,516,200 | — | — |
| 2002-09-09 | $21.99 | $29.90 | 1,123,600 | — | — |
| 2002-09-06 | $22.10 | $30.05 | 712,600 | — | — |
| 2002-09-05 | $21.62 | $29.39 | 1,012,000 | — | — |
| 2002-09-04 | $22.05 | $29.97 | 974,000 | — | — |
| 2002-09-03 | $21.66 | $29.44 | 1,028,000 | — | — |
| 2002-08-30 | $22.52 | $30.62 | 702,800 | — | — |
| 2002-08-29 | $22.42 | $30.47 | 1,744,600 | — | — |
| 2002-08-28 | $22.40 | $30.45 | 935,000 | — | — |
| 2002-08-27 | $22.76 | $30.94 | 924,600 | — | — |
| 2002-08-26 | $22.75 | $30.94 | 1,630,600 | — | — |
| 2002-08-23 | $22.79 | $30.98 | 1,691,400 | — | — |
| 2002-08-22 | $23.47 | $31.91 | 1,642,000 | — | — |
| 2002-08-21 | $23.42 | $31.84 | 1,769,600 | — | — |
| 2002-08-20 | $23.96 | $32.57 | 1,178,800 | — | — |
| 2002-08-19 | $24.37 | $33.13 | 1,121,000 | — | — |
| 2002-08-16 | $23.93 | $32.54 | 1,031,400 | — | — |
| 2002-08-15 | $23.90 | $32.49 | 1,978,200 | — | — |
| 2002-08-14 | $23.82 | $32.38 | 2,219,000 | — | — |
| 2002-08-13 | $23.50 | $31.96 | 2,035,800 | — | — |
| 2002-08-12 | $23.88 | $32.47 | 1,492,800 | — | — |
| 2002-08-09 | $23.81 | $32.36 | 1,636,000 | — | — |
| 2002-08-08 | $23.80 | $32.35 | 2,737,400 | — | — |
| 2002-08-07 | $23.72 | $32.25 | 1,609,200 | — | — |
| 2002-08-06 | $22.93 | $31.17 | 1,865,200 | — | — |
| 2002-08-05 | $22.36 | $30.40 | 2,272,200 | — | — |
| 2002-08-02 | $22.24 | $30.23 | 2,025,000 | — | — |
| 2002-08-01 | $23.00 | $31.28 | 1,589,800 | — | — |
| 2002-07-31 | $22.98 | $31.24 | 2,003,400 | — | — |
| 2002-07-30 | $22.55 | $30.66 | 2,083,200 | — | — |
| 2002-07-29 | $22.55 | $30.66 | 1,415,800 | — | — |
| 2002-07-26 | $21.25 | $28.88 | 1,753,000 | — | — |
| 2002-07-25 | $21.71 | $29.51 | 1,994,600 | — | — |
| 2002-07-24 | $20.88 | $28.38 | 2,518,800 | — | — |
| 2002-07-23 | $18.53 | $25.19 | 969,000 | — | — |
| 2002-07-22 | $18.37 | $24.97 | 1,518,400 | — | — |
| 2002-07-19 | $18.61 | $25.30 | 1,317,800 | — | — |
| 2002-07-18 | $19.23 | $26.14 | 986,600 | — | — |
| 2002-07-17 | $19.79 | $26.91 | 1,186,400 | — | — |
| 2002-07-16 | $19.41 | $26.38 | 1,094,400 | — | — |
| 2002-07-15 | $20.04 | $27.25 | 1,451,600 | — | — |
| 2002-07-12 | $20.12 | $27.35 | 928,200 | — | — |
| 2002-07-11 | $20.14 | $27.37 | 1,268,000 | — | — |
| 2002-07-10 | $20.73 | $28.18 | 880,600 | — | — |
| 2002-07-09 | $21.54 | $29.28 | 1,026,200 | — | — |
| 2002-07-08 | $21.97 | $29.87 | 654,600 | — | — |
| 2002-07-05 | $22.28 | $30.28 | 511,600 | — | — |
| 2002-07-03 | $21.55 | $29.30 | 1,235,200 | — | — |
| 2002-07-02 | $21.75 | $29.57 | 1,223,400 | — | — |
| 2002-07-01 | $22.75 | $30.92 | 813,200 | — | — |
| 2002-06-28 | $23.12 | $31.43 | 752,800 | — | — |
| 2002-06-27 | $22.92 | $31.15 | 847,600 | — | — |
| 2002-06-26 | $22.70 | $30.86 | 993,200 | — | — |
| 2002-06-25 | $22.64 | $30.77 | 769,000 | — | — |
| 2002-06-24 | $22.77 | $30.96 | 765,200 | — | — |
| 2002-06-21 | $22.71 | $30.87 | 865,000 | — | — |
| 2002-06-20 | $23.05 | $31.34 | 530,000 | — | — |
| 2002-06-19 | $22.96 | $31.21 | 1,126,200 | — | — |
| 2002-06-18 | $22.88 | $31.10 | 814,800 | — | — |
| 2002-06-17 | $23.22 | $31.57 | 599,000 | — | — |
| 2002-06-14 | $22.51 | $30.61 | 911,800 | — | — |
| 2002-06-13 | $22.62 | $30.66 | 621,400 | — | — |
| 2002-06-12 | $22.92 | $31.06 | 1,020,600 | — | — |
| 2002-06-11 | $22.86 | $30.98 | 1,064,800 | — | — |
| 2002-06-10 | $23.11 | $31.33 | 909,400 | — | — |
| 2002-06-07 | $23.00 | $31.18 | 719,800 | — | — |
| 2002-06-06 | $23.13 | $31.35 | 622,800 | — | — |
| 2002-06-05 | $23.30 | $31.58 | 1,248,400 | — | — |
| 2002-06-04 | $23.20 | $31.44 | 1,024,000 | — | — |
| 2002-06-03 | $23.26 | $31.53 | 763,200 | — | — |
| 2002-05-31 | $23.84 | $32.31 | 712,400 | — | — |
| 2002-05-30 | $23.17 | $31.40 | 1,110,600 | — | — |
| 2002-05-29 | $23.53 | $31.89 | 1,214,200 | — | — |
| 2002-05-28 | $23.48 | $31.82 | 558,400 | — | — |
| 2002-05-24 | $23.67 | $32.08 | 677,000 | — | — |
| 2002-05-23 | $23.78 | $32.23 | 1,105,200 | — | — |
| 2002-05-22 | $23.35 | $31.65 | 644,000 | — | — |
| 2002-05-21 | $23.41 | $31.73 | 478,800 | — | — |
| 2002-05-20 | $23.45 | $31.78 | 458,400 | — | — |
| 2002-05-17 | $23.65 | $32.06 | 371,000 | — | — |
| 2002-05-16 | $23.56 | $31.94 | 975,200 | — | — |
| 2002-05-15 | $23.33 | $31.62 | 1,078,800 | — | — |
| 2002-05-14 | $22.93 | $31.08 | 726,200 | — | — |
| 2002-05-13 | $22.75 | $30.84 | 469,000 | — | — |
| 2002-05-10 | $22.58 | $30.61 | 453,600 | — | — |
| 2002-05-09 | $22.86 | $30.99 | 654,000 | — | — |
| 2002-05-08 | $22.84 | $30.97 | 616,400 | — | — |
| 2002-05-07 | $22.64 | $30.68 | 788,400 | — | — |
| 2002-05-06 | $22.50 | $30.50 | 732,800 | — | — |
| 2002-05-03 | $22.68 | $30.74 | 969,000 | — | — |
| 2002-05-02 | $22.57 | $30.59 | 658,400 | — | — |
| 2002-05-01 | $22.13 | $30.00 | 610,000 | — | — |
| 2002-04-30 | $21.96 | $29.76 | 650,400 | — | — |
| 2002-04-29 | $21.50 | $29.15 | 451,000 | — | — |
| 2002-04-26 | $21.76 | $29.50 | 395,600 | — | — |
| 2002-04-25 | $21.71 | $29.42 | 992,200 | — | — |
| 2002-04-24 | $21.55 | $29.21 | 983,800 | — | — |
| 2002-04-23 | $21.31 | $28.88 | 609,600 | — | — |
| 2002-04-22 | $21.65 | $29.34 | 326,200 | — | — |
| 2002-04-19 | $22.01 | $29.84 | 334,400 | — | — |
| 2002-04-18 | $21.95 | $29.75 | 414,800 | — | — |
| 2002-04-17 | $22.17 | $30.06 | 325,400 | — | — |
| 2002-04-16 | $22.51 | $30.51 | 398,800 | — | — |
| 2002-04-15 | $22.25 | $30.15 | 408,800 | — | — |
| 2002-04-12 | $22.50 | $30.49 | 520,800 | — | — |
| 2002-04-11 | $22.60 | $30.63 | 656,000 | — | — |
| 2002-04-10 | $22.64 | $30.69 | 726,800 | — | — |
| 2002-04-09 | $22.00 | $29.83 | 684,400 | — | — |
| 2002-04-08 | $21.72 | $29.44 | 627,200 | — | — |
| 2002-04-05 | $21.64 | $29.33 | 943,600 | — | — |
| 2002-04-04 | $21.70 | $29.41 | 1,222,400 | — | — |
| 2002-04-03 | $22.07 | $29.92 | 661,200 | — | — |
| 2002-04-02 | $22.50 | $30.49 | 921,200 | — | — |
| 2002-04-01 | $22.65 | $30.70 | 444,000 | — | — |
| 2002-03-28 | $22.86 | $30.99 | 459,200 | — | — |
| 2002-03-27 | $23.00 | $31.18 | 645,000 | — | — |
| 2002-03-26 | $22.73 | $30.80 | 1,632,800 | — | — |
| 2002-03-25 | $23.14 | $31.36 | 470,800 | — | — |
| 2002-03-22 | $23.28 | $31.55 | 725,800 | — | — |
| 2002-03-21 | $23.33 | $31.63 | 539,400 | — | — |
| 2002-03-20 | $23.52 | $31.88 | 629,000 | — | — |
| 2002-03-19 | $23.45 | $31.79 | 887,600 | — | — |
| 2002-03-18 | $23.27 | $31.54 | 684,200 | — | — |
| 2002-03-15 | $23.26 | $31.53 | 1,272,200 | — | — |
| 2002-03-14 | $23.25 | $31.42 | 828,800 | — | — |
| 2002-03-13 | $23.32 | $31.52 | 605,400 | — | — |
| 2002-03-12 | $23.66 | $31.97 | 436,600 | — | — |
| 2002-03-11 | $23.60 | $31.90 | 654,200 | — | — |
| 2002-03-08 | $23.62 | $31.92 | 605,000 | — | — |
| 2002-03-07 | $23.53 | $31.80 | 903,600 | — | — |
| 2002-03-06 | $23.33 | $31.53 | 1,417,000 | — | — |
| 2002-03-05 | $22.82 | $30.84 | 1,208,600 | — | — |
| 2002-03-04 | $23.48 | $31.73 | 1,101,400 | — | — |
| 2002-03-01 | $23.25 | $31.42 | 1,333,600 | — | — |
| 2002-02-28 | $23.42 | $31.65 | 991,600 | — | — |
| 2002-02-27 | $23.24 | $31.40 | 828,000 | — | — |
| 2002-02-26 | $23.04 | $31.13 | 1,676,600 | — | — |
| 2002-02-25 | $22.55 | $30.47 | 1,507,200 | — | — |
| 2002-02-22 | $22.45 | $30.34 | 925,400 | — | — |
| 2002-02-21 | $22.38 | $30.24 | 1,244,800 | — | — |
| 2002-02-20 | $22.16 | $29.95 | 792,400 | — | — |
| 2002-02-19 | $21.98 | $29.70 | 1,263,800 | — | — |
| 2002-02-15 | $22.18 | $29.98 | 1,109,400 | — | — |
| 2002-02-14 | $21.38 | $28.89 | 867,800 | — | — |
| 2002-02-13 | $21.48 | $29.03 | 885,600 | — | — |
| 2002-02-12 | $21.51 | $29.08 | 519,200 | — | — |
| 2002-02-11 | $21.79 | $29.45 | 1,270,800 | — | — |
| 2002-02-08 | $21.33 | $28.82 | 443,000 | — | — |
| 2002-02-07 | $20.84 | $28.17 | 741,200 | — | — |
| 2002-02-06 | $20.83 | $28.16 | 981,400 | — | — |
| 2002-02-05 | $21.00 | $28.39 | 852,400 | — | — |
| 2002-02-04 | $21.35 | $28.86 | 756,800 | — | — |
| 2002-02-01 | $21.56 | $29.13 | 897,400 | — | — |
| 2002-01-31 | $21.40 | $28.92 | 1,044,200 | — | — |
| 2002-01-30 | $21.24 | $28.70 | 866,000 | — | — |
| 2002-01-29 | $20.80 | $28.11 | 798,400 | — | — |
| 2002-01-28 | $20.89 | $28.23 | 801,000 | — | — |
| 2002-01-25 | $20.97 | $28.34 | 1,338,600 | — | — |
| 2002-01-24 | $20.53 | $27.74 | 952,800 | — | — |
| 2002-01-23 | $20.50 | $27.71 | 713,000 | — | — |
| 2002-01-22 | $20.27 | $27.40 | 646,600 | — | — |
| 2002-01-18 | $20.13 | $27.20 | 1,204,400 | — | — |
| 2002-01-17 | $19.92 | $26.93 | 793,600 | — | — |
| 2002-01-16 | $19.67 | $26.59 | 781,800 | — | — |
| 2002-01-15 | $20.10 | $27.17 | 1,650,200 | — | — |
| 2002-01-14 | $20.12 | $27.19 | 1,009,800 | — | — |
| 2002-01-11 | $20.12 | $27.19 | 1,734,000 | — | — |
| 2002-01-10 | $20.00 | $27.03 | 1,279,800 | — | — |
| 2002-01-09 | $20.42 | $27.60 | 1,592,600 | — | — |
| 2002-01-08 | $20.20 | $27.30 | 973,600 | — | — |
| 2002-01-07 | $20.50 | $27.70 | 878,400 | — | — |
| 2002-01-04 | $20.55 | $27.77 | 696,800 | — | — |
| 2002-01-03 | $20.26 | $27.38 | 994,600 | — | — |
| 2002-01-02 | $20.07 | $27.12 | 924,800 | — | — |