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 | $25.50 | $64.08 | 117,200 | — | — |
| 2002-12-30 | $25.75 | $64.70 | 76,200 | — | — |
| 2002-12-27 | $25.65 | $64.45 | 60,000 | — | — |
| 2002-12-26 | $25.55 | $64.20 | 59,200 | — | — |
| 2002-12-24 | $25.71 | $64.60 | 40,900 | — | — |
| 2002-12-23 | $25.69 | $64.55 | 74,200 | — | — |
| 2002-12-20 | $25.55 | $64.20 | 72,800 | — | — |
| 2002-12-19 | $25.35 | $63.70 | 116,500 | — | — |
| 2002-12-18 | $25.21 | $63.35 | 91,100 | — | — |
| 2002-12-17 | $25.55 | $64.20 | 72,800 | — | — |
| 2002-12-16 | $25.95 | $65.21 | 123,100 | — | — |
| 2002-12-13 | $25.40 | $63.83 | 73,700 | — | — |
| 2002-12-12 | $26.00 | $64.45 | 84,300 | — | — |
| 2002-12-11 | $25.65 | $63.58 | 97,700 | — | — |
| 2002-12-10 | $25.86 | $64.10 | 88,700 | — | — |
| 2002-12-09 | $25.70 | $63.70 | 103,900 | — | — |
| 2002-12-06 | $25.45 | $63.08 | 73,700 | — | — |
| 2002-12-05 | $25.36 | $62.86 | 92,500 | — | — |
| 2002-12-04 | $25.15 | $62.34 | 88,900 | — | — |
| 2002-12-03 | $25.30 | $62.71 | 183,800 | — | — |
| 2002-12-02 | $25.64 | $63.55 | 66,000 | — | — |
| 2002-11-29 | $25.26 | $62.61 | 37,900 | — | — |
| 2002-11-27 | $25.45 | $63.08 | 87,700 | — | — |
| 2002-11-26 | $24.88 | $61.67 | 99,500 | — | — |
| 2002-11-25 | $24.89 | $61.69 | 137,800 | — | — |
| 2002-11-22 | $24.86 | $61.62 | 133,500 | — | — |
| 2002-11-21 | $24.52 | $60.78 | 110,000 | — | — |
| 2002-11-20 | $24.48 | $60.68 | 85,900 | — | — |
| 2002-11-19 | $24.03 | $59.56 | 79,700 | — | — |
| 2002-11-18 | $24.04 | $59.59 | 80,100 | — | — |
| 2002-11-15 | $24.40 | $60.48 | 85,100 | — | — |
| 2002-11-14 | $24.50 | $60.73 | 89,100 | — | — |
| 2002-11-13 | $23.80 | $58.99 | 79,900 | — | — |
| 2002-11-12 | $23.80 | $58.99 | 82,900 | — | — |
| 2002-11-11 | $23.35 | $57.88 | 103,100 | — | — |
| 2002-11-08 | $23.91 | $59.27 | 119,200 | — | — |
| 2002-11-07 | $23.80 | $58.99 | 98,200 | — | — |
| 2002-11-06 | $24.31 | $60.26 | 136,400 | — | — |
| 2002-11-05 | $24.90 | $61.72 | 46,900 | — | — |
| 2002-11-04 | $24.57 | $60.90 | 63,300 | — | — |
| 2002-11-01 | $24.26 | $60.13 | 87,800 | — | — |
| 2002-10-31 | $24.08 | $59.69 | 77,500 | — | — |
| 2002-10-30 | $24.19 | $59.96 | 69,300 | — | — |
| 2002-10-29 | $24.02 | $59.54 | 63,300 | — | — |
| 2002-10-28 | $24.12 | $59.79 | 58,900 | — | — |
| 2002-10-25 | $24.40 | $60.48 | 57,900 | — | — |
| 2002-10-24 | $23.99 | $59.46 | 65,300 | — | — |
| 2002-10-23 | $23.65 | $58.62 | 114,500 | — | — |
| 2002-10-22 | $23.35 | $57.88 | 36,800 | — | — |
| 2002-10-21 | $23.96 | $59.39 | 48,300 | — | — |
| 2002-10-18 | $24.37 | $60.41 | 62,900 | — | — |
| 2002-10-17 | $24.30 | $60.23 | 61,700 | — | — |
| 2002-10-16 | $23.78 | $58.94 | 69,000 | — | — |
| 2002-10-15 | $24.12 | $59.79 | 83,000 | — | — |
| 2002-10-14 | $23.67 | $58.67 | 53,100 | — | — |
| 2002-10-11 | $24.15 | $59.86 | 74,200 | — | — |
| 2002-10-10 | $23.60 | $58.50 | 137,700 | — | — |
| 2002-10-09 | $23.12 | $57.31 | 78,200 | — | — |
| 2002-10-08 | $24.27 | $60.16 | 116,200 | — | — |
| 2002-10-07 | $24.22 | $60.03 | 92,800 | — | — |
| 2002-10-04 | $24.98 | $61.92 | 62,300 | — | — |
| 2002-10-03 | $25.39 | $62.93 | 57,600 | — | — |
| 2002-10-02 | $25.13 | $62.29 | 73,400 | — | — |
| 2002-10-01 | $25.70 | $63.70 | 102,500 | — | — |
| 2002-09-30 | $25.38 | $62.91 | 81,500 | — | — |
| 2002-09-27 | $25.40 | $62.96 | 141,900 | — | — |
| 2002-09-26 | $25.75 | $63.83 | 61,200 | — | — |
| 2002-09-25 | $25.15 | $62.34 | 134,900 | — | — |
| 2002-09-24 | $25.20 | $62.46 | 38,400 | — | — |
| 2002-09-23 | $25.57 | $63.38 | 54,100 | — | — |
| 2002-09-20 | $25.68 | $63.65 | 86,200 | — | — |
| 2002-09-19 | $25.35 | $62.83 | 58,100 | — | — |
| 2002-09-18 | $25.69 | $63.68 | 78,200 | — | — |
| 2002-09-17 | $25.66 | $63.60 | 66,800 | — | — |
| 2002-09-16 | $26.14 | $64.79 | 35,300 | — | — |
| 2002-09-13 | $26.36 | $65.34 | 53,100 | — | — |
| 2002-09-12 | $26.05 | $64.57 | 46,500 | — | — |
| 2002-09-11 | $26.64 | $65.16 | 57,000 | — | — |
| 2002-09-10 | $26.75 | $65.43 | 62,200 | — | — |
| 2002-09-09 | $26.56 | $64.96 | 53,800 | — | — |
| 2002-09-06 | $26.75 | $65.43 | 49,100 | — | — |
| 2002-09-05 | $26.30 | $64.33 | 57,100 | — | — |
| 2002-09-04 | $26.44 | $64.67 | 64,300 | — | — |
| 2002-09-03 | $26.06 | $63.74 | 84,900 | — | — |
| 2002-08-30 | $26.30 | $64.33 | 79,600 | — | — |
| 2002-08-29 | $26.60 | $65.06 | 96,500 | — | — |
| 2002-08-28 | $26.45 | $64.69 | 86,100 | — | — |
| 2002-08-27 | $26.10 | $63.84 | 74,100 | — | — |
| 2002-08-26 | $26.20 | $64.08 | 73,000 | — | — |
| 2002-08-23 | $25.73 | $62.93 | 53,400 | — | — |
| 2002-08-22 | $25.79 | $63.08 | 42,100 | — | — |
| 2002-08-21 | $25.74 | $62.96 | 60,500 | — | — |
| 2002-08-20 | $25.10 | $61.39 | 60,300 | — | — |
| 2002-08-19 | $25.65 | $62.74 | 63,000 | — | — |
| 2002-08-16 | $25.65 | $62.74 | 63,700 | — | — |
| 2002-08-15 | $25.20 | $61.64 | 82,700 | — | — |
| 2002-08-14 | $25.31 | $61.90 | 70,600 | — | — |
| 2002-08-13 | $24.91 | $60.93 | 79,600 | — | — |
| 2002-08-12 | $25.70 | $62.86 | 68,200 | — | — |
| 2002-08-09 | $25.70 | $62.86 | 69,200 | — | — |
| 2002-08-08 | $25.60 | $62.61 | 82,800 | — | — |
| 2002-08-07 | $25.73 | $62.93 | 83,900 | — | — |
| 2002-08-06 | $25.21 | $61.66 | 95,800 | — | — |
| 2002-08-05 | $24.92 | $60.95 | 60,000 | — | — |
| 2002-08-02 | $25.40 | $62.12 | 55,000 | — | — |
| 2002-08-01 | $26.04 | $63.69 | 48,700 | — | — |
| 2002-07-31 | $26.20 | $64.08 | 92,500 | — | — |
| 2002-07-30 | $26.55 | $64.94 | 176,700 | — | — |
| 2002-07-29 | $26.40 | $64.57 | 231,800 | — | — |
| 2002-07-26 | $24.69 | $60.39 | 142,300 | — | — |
| 2002-07-25 | $23.32 | $57.04 | 303,300 | — | — |
| 2002-07-24 | $22.39 | $54.76 | 295,100 | — | — |
| 2002-07-23 | $21.96 | $53.71 | 201,300 | — | — |
| 2002-07-22 | $23.14 | $56.60 | 199,300 | — | — |
| 2002-07-19 | $23.55 | $57.60 | 246,900 | — | — |
| 2002-07-18 | $24.50 | $59.92 | 245,500 | — | — |
| 2002-07-17 | $26.21 | $64.11 | 75,700 | — | — |
| 2002-07-16 | $26.21 | $64.11 | 97,100 | — | — |
| 2002-07-15 | $26.10 | $63.84 | 218,700 | — | — |
| 2002-07-12 | $26.93 | $65.87 | 79,400 | — | — |
| 2002-07-11 | $27.27 | $66.70 | 119,300 | — | — |
| 2002-07-10 | $27.85 | $68.12 | 105,000 | — | — |
| 2002-07-09 | $27.90 | $68.24 | 118,400 | — | — |
| 2002-07-08 | $27.91 | $68.26 | 113,300 | — | — |
| 2002-07-05 | $28.09 | $68.70 | 46,300 | — | — |
| 2002-07-03 | $27.72 | $67.80 | 81,600 | — | — |
| 2002-07-02 | $27.86 | $68.14 | 92,100 | — | — |
| 2002-07-01 | $28.35 | $69.34 | 79,000 | — | — |
| 2002-06-28 | $28.90 | $70.69 | 177,300 | — | — |
| 2002-06-27 | $29.05 | $71.05 | 118,800 | — | — |
| 2002-06-26 | $28.50 | $69.71 | 104,400 | — | — |
| 2002-06-25 | $28.30 | $69.22 | 173,800 | — | — |
| 2002-06-24 | $28.20 | $68.97 | 124,600 | — | — |
| 2002-06-21 | $27.97 | $68.41 | 125,500 | — | — |
| 2002-06-20 | $27.26 | $66.67 | 40,800 | — | — |
| 2002-06-19 | $27.02 | $66.09 | 83,200 | — | — |
| 2002-06-18 | $27.13 | $66.36 | 46,200 | — | — |
| 2002-06-17 | $27.30 | $66.77 | 48,700 | — | — |
| 2002-06-14 | $27.30 | $66.77 | 54,900 | — | — |
| 2002-06-13 | $27.23 | $66.60 | 69,300 | — | — |
| 2002-06-12 | $27.42 | $67.07 | 71,000 | — | — |
| 2002-06-11 | $27.46 | $67.16 | 64,600 | — | — |
| 2002-06-10 | $27.61 | $66.67 | 60,100 | — | — |
| 2002-06-07 | $27.45 | $66.28 | 38,400 | — | — |
| 2002-06-06 | $27.64 | $66.74 | 72,200 | — | — |
| 2002-06-05 | $27.85 | $67.25 | 52,400 | — | — |
| 2002-06-04 | $27.70 | $66.88 | 59,400 | — | — |
| 2002-06-03 | $27.45 | $66.28 | 60,800 | — | — |
| 2002-05-31 | $27.40 | $66.16 | 84,200 | — | — |
| 2002-05-30 | $27.70 | $66.88 | 69,000 | — | — |
| 2002-05-29 | $27.45 | $66.28 | 66,600 | — | — |
| 2002-05-28 | $27.40 | $66.16 | 86,800 | — | — |
| 2002-05-24 | $27.50 | $66.40 | 57,100 | — | — |
| 2002-05-23 | $27.67 | $66.81 | 59,100 | — | — |
| 2002-05-22 | $27.18 | $65.63 | 100,500 | — | — |
| 2002-05-21 | $27.06 | $65.34 | 81,800 | — | — |
| 2002-05-20 | $27.35 | $66.04 | 35,600 | — | — |
| 2002-05-17 | $27.50 | $66.40 | 54,800 | — | — |
| 2002-05-16 | $27.40 | $66.16 | 49,400 | — | — |
| 2002-05-15 | $27.69 | $66.86 | 79,800 | — | — |
| 2002-05-14 | $27.40 | $66.16 | 76,400 | — | — |
| 2002-05-13 | $27.20 | $65.68 | 80,100 | — | — |
| 2002-05-10 | $27.01 | $65.22 | 93,700 | — | — |
| 2002-05-09 | $27.38 | $66.11 | 59,600 | — | — |
| 2002-05-08 | $27.95 | $67.49 | 77,900 | — | — |
| 2002-05-07 | $27.78 | $67.08 | 93,300 | — | — |
| 2002-05-06 | $28.35 | $68.45 | 63,400 | — | — |
| 2002-05-03 | $28.50 | $68.82 | 68,100 | — | — |
| 2002-05-02 | $28.46 | $68.72 | 79,700 | — | — |
| 2002-05-01 | $28.00 | $67.61 | 81,800 | — | — |
| 2002-04-30 | $28.10 | $67.85 | 90,300 | — | — |
| 2002-04-29 | $27.08 | $65.39 | 79,400 | — | — |
| 2002-04-26 | $26.91 | $64.98 | 111,300 | — | — |
| 2002-04-25 | $27.13 | $65.51 | 187,300 | — | — |
| 2002-04-24 | $27.35 | $66.04 | 190,400 | — | — |
| 2002-04-23 | $27.85 | $67.25 | 99,700 | — | — |
| 2002-04-22 | $28.22 | $68.14 | 73,300 | — | — |
| 2002-04-19 | $28.57 | $68.98 | 47,600 | — | — |
| 2002-04-18 | $28.77 | $69.47 | 75,000 | — | — |
| 2002-04-17 | $28.60 | $69.06 | 152,500 | — | — |
| 2002-04-16 | $29.25 | $70.63 | 166,000 | — | — |
| 2002-04-15 | $29.90 | $72.20 | 92,000 | — | — |
| 2002-04-12 | $30.15 | $72.80 | 168,400 | — | — |
| 2002-04-11 | $29.51 | $71.25 | 103,700 | — | — |
| 2002-04-10 | $29.97 | $72.36 | 111,300 | — | — |
| 2002-04-09 | $29.49 | $71.21 | 96,300 | — | — |
| 2002-04-08 | $29.20 | $70.51 | 83,800 | — | — |
| 2002-04-05 | $28.79 | $69.52 | 78,800 | — | — |
| 2002-04-04 | $28.65 | $69.18 | 48,600 | — | — |
| 2002-04-03 | $28.30 | $68.33 | 112,600 | — | — |
| 2002-04-02 | $28.50 | $68.82 | 84,400 | — | — |
| 2002-04-01 | $28.53 | $68.89 | 120,900 | — | — |
| 2002-03-28 | $28.75 | $69.42 | 330,700 | — | — |
| 2002-03-27 | $28.35 | $68.45 | 154,800 | — | — |
| 2002-03-26 | $28.11 | $67.87 | 88,600 | — | — |
| 2002-03-25 | $27.54 | $66.50 | 75,100 | — | — |
| 2002-03-22 | $27.65 | $66.76 | 127,800 | — | — |
| 2002-03-21 | $27.84 | $67.22 | 73,500 | — | — |
| 2002-03-20 | $27.35 | $66.04 | 31,300 | — | — |
| 2002-03-19 | $27.46 | $66.30 | 70,300 | — | — |
| 2002-03-18 | $27.40 | $66.16 | 88,700 | — | — |
| 2002-03-15 | $27.30 | $65.92 | 149,300 | — | — |
| 2002-03-14 | $27.00 | $65.19 | 98,400 | — | — |
| 2002-03-13 | $27.14 | $65.53 | 136,600 | — | — |
| 2002-03-12 | $27.04 | $65.29 | 95,700 | — | — |
| 2002-03-11 | $27.21 | $64.90 | 120,500 | — | — |
| 2002-03-08 | $26.99 | $64.37 | 59,000 | — | — |
| 2002-03-07 | $27.10 | $64.63 | 54,500 | — | — |
| 2002-03-06 | $26.99 | $64.37 | 56,400 | — | — |
| 2002-03-05 | $26.71 | $63.70 | 103,500 | — | — |
| 2002-03-04 | $26.45 | $63.08 | 104,000 | — | — |
| 2002-03-01 | $26.61 | $63.47 | 95,100 | — | — |
| 2002-02-28 | $26.11 | $62.27 | 115,500 | — | — |
| 2002-02-27 | $26.15 | $62.37 | 94,600 | — | — |
| 2002-02-26 | $26.29 | $62.70 | 100,200 | — | — |
| 2002-02-25 | $26.65 | $63.56 | 139,900 | — | — |
| 2002-02-22 | $27.15 | $64.75 | 115,900 | — | — |
| 2002-02-21 | $26.48 | $63.16 | 90,800 | — | — |
| 2002-02-20 | $27.25 | $64.99 | 81,700 | — | — |
| 2002-02-19 | $26.90 | $64.16 | 65,300 | — | — |
| 2002-02-15 | $26.75 | $63.80 | 61,100 | — | — |
| 2002-02-14 | $26.66 | $63.58 | 47,100 | — | — |
| 2002-02-13 | $26.87 | $64.09 | 105,900 | — | — |
| 2002-02-12 | $26.44 | $63.06 | 91,900 | — | — |
| 2002-02-11 | $26.64 | $63.54 | 85,600 | — | — |
| 2002-02-08 | $26.43 | $63.04 | 121,000 | — | — |
| 2002-02-07 | $26.00 | $62.01 | 77,900 | — | — |
| 2002-02-06 | $25.83 | $61.61 | 48,700 | — | — |
| 2002-02-05 | $25.98 | $61.96 | 59,900 | — | — |
| 2002-02-04 | $25.60 | $61.06 | 50,400 | — | — |
| 2002-02-01 | $25.45 | $60.70 | 60,900 | — | — |
| 2002-01-31 | $25.48 | $60.77 | 73,000 | — | — |
| 2002-01-30 | $25.50 | $60.82 | 81,000 | — | — |
| 2002-01-29 | $24.90 | $59.39 | 59,100 | — | — |
| 2002-01-28 | $24.87 | $59.32 | 60,400 | — | — |
| 2002-01-25 | $24.77 | $59.08 | 30,400 | — | — |
| 2002-01-24 | $24.82 | $59.20 | 53,100 | — | — |
| 2002-01-23 | $24.85 | $59.27 | 45,500 | — | — |
| 2002-01-22 | $24.52 | $58.48 | 56,300 | — | — |
| 2002-01-18 | $24.50 | $58.43 | 85,900 | — | — |
| 2002-01-17 | $24.70 | $58.91 | 62,700 | — | — |
| 2002-01-16 | $24.65 | $58.79 | 60,500 | — | — |
| 2002-01-15 | $24.85 | $59.27 | 68,700 | — | — |
| 2002-01-14 | $24.70 | $58.91 | 218,300 | — | — |
| 2002-01-11 | $24.40 | $58.19 | 87,800 | — | — |
| 2002-01-10 | $24.57 | $58.60 | 74,100 | — | — |
| 2002-01-09 | $24.44 | $58.29 | 74,100 | — | — |
| 2002-01-08 | $24.65 | $58.79 | 64,900 | — | — |
| 2002-01-07 | $24.34 | $58.05 | 74,300 | — | — |
| 2002-01-04 | $24.70 | $58.91 | 67,800 | — | — |
| 2002-01-03 | $24.90 | $59.39 | 75,100 | — | — |
| 2002-01-02 | $24.85 | $59.27 | 80,100 | — | — |