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 | $23.14 | $58.36 | 500,100 | — | — |
| 2002-12-30 | $22.76 | $57.40 | 207,700 | — | — |
| 2002-12-27 | $22.59 | $56.97 | 191,500 | — | — |
| 2002-12-26 | $23.02 | $58.06 | 208,600 | — | — |
| 2002-12-24 | $22.99 | $57.98 | 119,300 | — | — |
| 2002-12-23 | $23.25 | $58.64 | 507,800 | — | — |
| 2002-12-20 | $23.18 | $58.46 | 701,600 | — | — |
| 2002-12-19 | $22.58 | $56.95 | 735,400 | — | — |
| 2002-12-18 | $21.90 | $55.23 | 624,700 | — | — |
| 2002-12-17 | $22.67 | $57.18 | 293,800 | — | — |
| 2002-12-16 | $22.93 | $57.83 | 388,700 | — | — |
| 2002-12-13 | $22.52 | $56.80 | 523,100 | — | — |
| 2002-12-12 | $23.30 | $58.76 | 556,500 | — | — |
| 2002-12-11 | $23.03 | $58.08 | 456,400 | — | — |
| 2002-12-10 | $23.39 | $58.99 | 274,500 | — | — |
| 2002-12-09 | $23.00 | $58.01 | 334,400 | — | — |
| 2002-12-06 | $23.75 | $59.90 | 264,600 | — | — |
| 2002-12-05 | $23.49 | $59.24 | 300,300 | — | — |
| 2002-12-04 | $24.12 | $60.83 | 510,500 | — | — |
| 2002-12-03 | $23.50 | $59.27 | 450,200 | — | — |
| 2002-12-02 | $23.86 | $60.18 | 431,600 | — | — |
| 2002-11-29 | $24.30 | $61.29 | 161,900 | — | — |
| 2002-11-27 | $24.06 | $60.68 | 612,500 | — | — |
| 2002-11-26 | $23.95 | $60.40 | 435,600 | — | — |
| 2002-11-25 | $24.64 | $62.14 | 488,200 | — | — |
| 2002-11-22 | $25.09 | $63.28 | 541,600 | — | — |
| 2002-11-21 | $24.32 | $61.34 | 558,000 | — | — |
| 2002-11-20 | $24.30 | $61.29 | 626,300 | — | — |
| 2002-11-19 | $24.18 | $60.93 | 412,700 | — | — |
| 2002-11-18 | $24.31 | $61.26 | 433,900 | — | — |
| 2002-11-15 | $24.64 | $62.09 | 409,800 | — | — |
| 2002-11-14 | $24.30 | $61.24 | 195,600 | — | — |
| 2002-11-13 | $23.32 | $58.77 | 322,100 | — | — |
| 2002-11-12 | $23.41 | $58.99 | 242,600 | — | — |
| 2002-11-11 | $23.14 | $58.31 | 180,000 | — | — |
| 2002-11-08 | $23.42 | $59.02 | 402,600 | — | — |
| 2002-11-07 | $23.98 | $60.43 | 540,100 | — | — |
| 2002-11-06 | $25.12 | $63.30 | 648,000 | — | — |
| 2002-11-05 | $23.95 | $60.35 | 380,500 | — | — |
| 2002-11-04 | $23.65 | $59.60 | 368,100 | — | — |
| 2002-11-01 | $23.88 | $60.18 | 333,000 | — | — |
| 2002-10-31 | $23.56 | $59.37 | 344,800 | — | — |
| 2002-10-30 | $23.71 | $59.75 | 209,800 | — | — |
| 2002-10-29 | $23.49 | $59.19 | 430,200 | — | — |
| 2002-10-28 | $23.80 | $59.98 | 235,600 | — | — |
| 2002-10-25 | $24.17 | $60.91 | 370,900 | — | — |
| 2002-10-24 | $23.74 | $59.82 | 540,400 | — | — |
| 2002-10-23 | $24.37 | $61.41 | 562,700 | — | — |
| 2002-10-22 | $24.43 | $61.56 | 562,300 | — | — |
| 2002-10-21 | $23.80 | $59.98 | 841,500 | — | — |
| 2002-10-18 | $23.76 | $59.87 | 1,102,300 | — | — |
| 2002-10-17 | $25.43 | $64.08 | 1,033,100 | — | — |
| 2002-10-16 | $23.52 | $59.27 | 439,600 | — | — |
| 2002-10-15 | $24.36 | $61.39 | 459,100 | — | — |
| 2002-10-14 | $23.06 | $58.11 | 353,700 | — | — |
| 2002-10-11 | $22.70 | $57.20 | 540,300 | — | — |
| 2002-10-10 | $21.84 | $55.04 | 438,900 | — | — |
| 2002-10-09 | $20.60 | $51.91 | 633,900 | — | — |
| 2002-10-08 | $21.19 | $53.40 | 412,100 | — | — |
| 2002-10-07 | $20.52 | $51.71 | 453,700 | — | — |
| 2002-10-04 | $21.35 | $53.80 | 382,900 | — | — |
| 2002-10-03 | $21.80 | $54.94 | 634,500 | — | — |
| 2002-10-02 | $21.98 | $55.39 | 541,400 | — | — |
| 2002-10-01 | $22.89 | $57.68 | 379,900 | — | — |
| 2002-09-30 | $21.74 | $54.78 | 423,300 | — | — |
| 2002-09-27 | $22.41 | $56.47 | 438,700 | — | — |
| 2002-09-26 | $22.58 | $56.90 | 478,500 | — | — |
| 2002-09-25 | $22.15 | $55.82 | 812,600 | — | — |
| 2002-09-24 | $21.85 | $55.06 | 576,500 | — | — |
| 2002-09-23 | $22.75 | $57.33 | 421,400 | — | — |
| 2002-09-20 | $22.70 | $57.20 | 630,000 | — | — |
| 2002-09-19 | $22.24 | $56.04 | 347,600 | — | — |
| 2002-09-18 | $23.46 | $59.12 | 450,100 | — | — |
| 2002-09-17 | $23.50 | $59.22 | 340,700 | — | — |
| 2002-09-16 | $23.85 | $60.10 | 603,100 | — | — |
| 2002-09-13 | $23.51 | $59.24 | 303,200 | — | — |
| 2002-09-12 | $23.18 | $58.41 | 699,200 | — | — |
| 2002-09-11 | $23.50 | $59.22 | 188,100 | — | — |
| 2002-09-10 | $23.47 | $59.14 | 672,800 | — | — |
| 2002-09-09 | $22.53 | $56.78 | 402,000 | — | — |
| 2002-09-06 | $22.19 | $55.92 | 404,100 | — | — |
| 2002-09-05 | $21.85 | $55.06 | 472,900 | — | — |
| 2002-09-04 | $22.50 | $56.70 | 506,100 | — | — |
| 2002-09-03 | $22.67 | $57.13 | 1,104,800 | — | — |
| 2002-08-30 | $23.28 | $58.67 | 416,300 | — | — |
| 2002-08-29 | $22.76 | $57.35 | 630,200 | — | — |
| 2002-08-28 | $22.71 | $57.23 | 432,400 | — | — |
| 2002-08-27 | $23.10 | $58.21 | 553,000 | — | — |
| 2002-08-26 | $23.42 | $59.02 | 402,900 | — | — |
| 2002-08-23 | $23.15 | $58.34 | 437,100 | — | — |
| 2002-08-22 | $23.62 | $59.52 | 456,800 | — | — |
| 2002-08-21 | $23.03 | $58.04 | 882,500 | — | — |
| 2002-08-20 | $21.81 | $54.91 | 760,100 | — | — |
| 2002-08-19 | $21.81 | $54.91 | 379,600 | — | — |
| 2002-08-16 | $21.30 | $53.63 | 430,500 | — | — |
| 2002-08-15 | $21.39 | $53.85 | 913,600 | — | — |
| 2002-08-14 | $20.74 | $52.22 | 708,300 | — | — |
| 2002-08-13 | $20.53 | $51.69 | 581,800 | — | — |
| 2002-08-12 | $20.79 | $52.34 | 452,000 | — | — |
| 2002-08-09 | $20.95 | $52.75 | 412,900 | — | — |
| 2002-08-08 | $21.22 | $53.42 | 389,800 | — | — |
| 2002-08-07 | $20.55 | $51.74 | 537,400 | — | — |
| 2002-08-06 | $20.29 | $51.08 | 418,300 | — | — |
| 2002-08-05 | $19.61 | $49.37 | 501,200 | — | — |
| 2002-08-02 | $20.38 | $51.31 | 467,200 | — | — |
| 2002-08-01 | $21.02 | $52.92 | 681,800 | — | — |
| 2002-07-31 | $21.20 | $53.37 | 683,500 | — | — |
| 2002-07-30 | $21.66 | $54.53 | 479,100 | — | — |
| 2002-07-29 | $22.23 | $55.97 | 529,800 | — | — |
| 2002-07-26 | $20.63 | $51.94 | 384,600 | — | — |
| 2002-07-25 | $20.82 | $52.42 | 571,600 | — | — |
| 2002-07-24 | $20.10 | $50.61 | 848,400 | — | — |
| 2002-07-23 | $19.80 | $49.85 | 809,600 | — | — |
| 2002-07-22 | $20.18 | $50.81 | 1,177,000 | — | — |
| 2002-07-19 | $21.98 | $55.34 | 687,800 | — | — |
| 2002-07-18 | $22.45 | $56.52 | 770,900 | — | — |
| 2002-07-17 | $24.81 | $62.46 | 354,600 | — | — |
| 2002-07-16 | $24.05 | $60.55 | 702,300 | — | — |
| 2002-07-15 | $25.01 | $62.97 | 512,200 | — | — |
| 2002-07-12 | $25.30 | $63.70 | 388,900 | — | — |
| 2002-07-11 | $25.40 | $63.95 | 390,200 | — | — |
| 2002-07-10 | $25.30 | $63.70 | 318,700 | — | — |
| 2002-07-09 | $26.00 | $65.46 | 228,000 | — | — |
| 2002-07-08 | $26.65 | $67.10 | 343,400 | — | — |
| 2002-07-05 | $26.65 | $67.10 | 162,900 | — | — |
| 2002-07-03 | $25.75 | $64.83 | 223,500 | — | — |
| 2002-07-02 | $25.65 | $64.58 | 592,300 | — | — |
| 2002-07-01 | $26.38 | $66.42 | 596,300 | — | — |
| 2002-06-28 | $27.00 | $67.98 | 494,500 | — | — |
| 2002-06-27 | $26.65 | $67.10 | 730,800 | — | — |
| 2002-06-26 | $26.29 | $66.19 | 346,800 | — | — |
| 2002-06-25 | $25.87 | $65.13 | 319,800 | — | — |
| 2002-06-24 | $26.25 | $66.09 | 442,600 | — | — |
| 2002-06-21 | $25.89 | $65.18 | 575,100 | — | — |
| 2002-06-20 | $26.44 | $66.57 | 250,700 | — | — |
| 2002-06-19 | $26.65 | $67.10 | 298,800 | — | — |
| 2002-06-18 | $26.90 | $67.73 | 512,000 | — | — |
| 2002-06-17 | $27.09 | $68.20 | 809,500 | — | — |
| 2002-06-14 | $27.17 | $68.41 | 565,600 | — | — |
| 2002-06-13 | $27.60 | $69.49 | 483,800 | — | — |
| 2002-06-12 | $28.13 | $70.82 | 444,700 | — | — |
| 2002-06-11 | $28.62 | $72.06 | 574,600 | — | — |
| 2002-06-10 | $28.85 | $72.63 | 302,500 | — | — |
| 2002-06-07 | $28.61 | $72.03 | 512,100 | — | — |
| 2002-06-06 | $28.13 | $70.82 | 573,800 | — | — |
| 2002-06-05 | $28.13 | $70.82 | 597,500 | — | — |
| 2002-06-04 | $26.51 | $66.74 | 805,500 | — | — |
| 2002-06-03 | $27.61 | $69.51 | 644,300 | — | — |
| 2002-05-31 | $27.63 | $69.56 | 540,400 | — | — |
| 2002-05-30 | $27.90 | $70.24 | 490,800 | — | — |
| 2002-05-29 | $28.66 | $72.16 | 191,400 | — | — |
| 2002-05-28 | $28.49 | $71.73 | 237,100 | — | — |
| 2002-05-24 | $28.65 | $72.13 | 230,700 | — | — |
| 2002-05-23 | $29.05 | $73.14 | 322,500 | — | — |
| 2002-05-22 | $28.61 | $72.03 | 191,600 | — | — |
| 2002-05-21 | $28.54 | $71.80 | 178,600 | — | — |
| 2002-05-20 | $28.82 | $72.51 | 320,400 | — | — |
| 2002-05-17 | $29.37 | $73.89 | 288,900 | — | — |
| 2002-05-16 | $29.69 | $74.70 | 309,800 | — | — |
| 2002-05-15 | $29.84 | $75.07 | 325,900 | — | — |
| 2002-05-14 | $29.92 | $75.28 | 331,500 | — | — |
| 2002-05-13 | $29.20 | $73.46 | 470,100 | — | — |
| 2002-05-10 | $28.57 | $71.88 | 245,000 | — | — |
| 2002-05-09 | $29.36 | $73.87 | 379,000 | — | — |
| 2002-05-08 | $29.87 | $75.15 | 596,000 | — | — |
| 2002-05-07 | $28.68 | $72.16 | 796,300 | — | — |
| 2002-05-06 | $27.51 | $69.21 | 294,200 | — | — |
| 2002-05-03 | $27.57 | $69.36 | 240,500 | — | — |
| 2002-05-02 | $28.25 | $71.07 | 345,700 | — | — |
| 2002-05-01 | $27.97 | $70.37 | 403,900 | — | — |
| 2002-04-30 | $27.32 | $68.73 | 393,600 | — | — |
| 2002-04-29 | $27.56 | $69.34 | 433,300 | — | — |
| 2002-04-26 | $27.90 | $70.19 | 279,000 | — | — |
| 2002-04-25 | $28.09 | $70.67 | 465,400 | — | — |
| 2002-04-24 | $27.97 | $70.37 | 220,700 | — | — |
| 2002-04-23 | $27.96 | $70.34 | 494,600 | — | — |
| 2002-04-22 | $27.91 | $70.22 | 335,400 | — | — |
| 2002-04-19 | $28.30 | $71.20 | 464,600 | — | — |
| 2002-04-18 | $28.28 | $71.15 | 370,200 | — | — |
| 2002-04-17 | $28.39 | $71.43 | 318,200 | — | — |
| 2002-04-16 | $28.87 | $72.63 | 478,700 | — | — |
| 2002-04-15 | $28.53 | $71.78 | 284,400 | — | — |
| 2002-04-12 | $28.15 | $70.82 | 357,400 | — | — |
| 2002-04-11 | $28.25 | $71.07 | 292,800 | — | — |
| 2002-04-10 | $28.98 | $72.91 | 440,400 | — | — |
| 2002-04-09 | $28.60 | $71.95 | 430,900 | — | — |
| 2002-04-08 | $28.75 | $72.33 | 185,300 | — | — |
| 2002-04-05 | $28.72 | $72.26 | 355,100 | — | — |
| 2002-04-04 | $28.50 | $71.70 | 1,118,400 | — | — |
| 2002-04-03 | $29.51 | $74.24 | 690,900 | — | — |
| 2002-04-02 | $29.21 | $73.49 | 247,800 | — | — |
| 2002-04-01 | $28.95 | $72.84 | 424,100 | — | — |
| 2002-03-28 | $29.90 | $75.23 | 597,800 | — | — |
| 2002-03-27 | $29.91 | $75.25 | 691,100 | — | — |
| 2002-03-26 | $29.24 | $73.57 | 419,000 | — | — |
| 2002-03-25 | $28.83 | $72.53 | 335,600 | — | — |
| 2002-03-22 | $29.50 | $74.22 | 420,900 | — | — |
| 2002-03-21 | $29.73 | $74.80 | 339,200 | — | — |
| 2002-03-20 | $29.45 | $74.09 | 276,500 | — | — |
| 2002-03-19 | $29.64 | $74.57 | 564,000 | — | — |
| 2002-03-18 | $29.36 | $73.87 | 453,200 | — | — |
| 2002-03-15 | $29.18 | $73.41 | 503,600 | — | — |
| 2002-03-14 | $28.99 | $72.94 | 426,900 | — | — |
| 2002-03-13 | $28.64 | $72.06 | 487,100 | — | — |
| 2002-03-12 | $28.89 | $72.68 | 360,000 | — | — |
| 2002-03-11 | $29.10 | $73.21 | 728,900 | — | — |
| 2002-03-08 | $29.21 | $73.49 | 1,009,800 | — | — |
| 2002-03-07 | $30.13 | $75.80 | 792,100 | — | — |
| 2002-03-06 | $30.89 | $77.72 | 642,000 | — | — |
| 2002-03-05 | $29.94 | $75.33 | 657,200 | — | — |
| 2002-03-04 | $29.97 | $75.40 | 1,254,100 | — | — |
| 2002-03-01 | $29.86 | $75.13 | 726,600 | — | — |
| 2002-02-28 | $30.00 | $75.48 | 1,084,400 | — | — |
| 2002-02-27 | $30.14 | $75.83 | 1,852,900 | — | — |
| 2002-02-26 | $29.30 | $73.72 | 1,277,800 | — | — |
| 2002-02-25 | $27.93 | $70.27 | 874,200 | — | — |
| 2002-02-22 | $27.16 | $68.33 | 426,200 | — | — |
| 2002-02-21 | $27.06 | $68.08 | 574,700 | — | — |
| 2002-02-20 | $27.00 | $67.93 | 284,400 | — | — |
| 2002-02-19 | $26.90 | $67.63 | 444,500 | — | — |
| 2002-02-15 | $27.17 | $68.31 | 442,500 | — | — |
| 2002-02-14 | $26.98 | $67.83 | 706,000 | — | — |
| 2002-02-13 | $26.70 | $67.12 | 665,000 | — | — |
| 2002-02-12 | $26.57 | $66.80 | 544,700 | — | — |
| 2002-02-11 | $26.66 | $67.02 | 989,700 | — | — |
| 2002-02-08 | $26.11 | $65.64 | 428,800 | — | — |
| 2002-02-07 | $25.60 | $64.36 | 379,600 | — | — |
| 2002-02-06 | $25.81 | $64.89 | 681,400 | — | — |
| 2002-02-05 | $25.50 | $64.11 | 502,800 | — | — |
| 2002-02-04 | $25.49 | $64.08 | 942,600 | — | — |
| 2002-02-01 | $25.46 | $64.01 | 493,600 | — | — |
| 2002-01-31 | $25.18 | $63.30 | 457,700 | — | — |
| 2002-01-30 | $24.37 | $61.27 | 640,700 | — | — |
| 2002-01-29 | $24.20 | $60.84 | 718,700 | — | — |
| 2002-01-28 | $24.23 | $60.92 | 1,068,900 | — | — |
| 2002-01-25 | $23.77 | $59.76 | 595,800 | — | — |
| 2002-01-24 | $23.40 | $58.83 | 1,200,300 | — | — |
| 2002-01-23 | $23.22 | $58.38 | 309,500 | — | — |
| 2002-01-22 | $23.06 | $57.97 | 375,500 | — | — |
| 2002-01-18 | $22.86 | $57.47 | 316,000 | — | — |
| 2002-01-17 | $23.04 | $57.92 | 457,000 | — | — |
| 2002-01-16 | $23.02 | $57.87 | 311,200 | — | — |
| 2002-01-15 | $23.39 | $58.80 | 440,700 | — | — |
| 2002-01-14 | $23.34 | $58.68 | 698,300 | — | — |
| 2002-01-11 | $23.82 | $59.88 | 266,900 | — | — |
| 2002-01-10 | $24.15 | $60.71 | 179,600 | — | — |
| 2002-01-09 | $24.04 | $60.44 | 661,100 | — | — |
| 2002-01-08 | $24.41 | $61.37 | 335,300 | — | — |
| 2002-01-07 | $24.02 | $60.39 | 425,800 | — | — |
| 2002-01-04 | $24.25 | $60.97 | 314,400 | — | — |
| 2002-01-03 | $24.00 | $60.34 | 620,300 | — | — |
| 2002-01-02 | $24.31 | $61.12 | 1,152,500 | — | — |