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
- 1973-05-03 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 | $28.12 | $84.75 | 266,600 | — | — |
| 2002-12-30 | $28.05 | $84.53 | 140,600 | — | — |
| 2002-12-27 | $28.70 | $85.03 | 108,200 | — | — |
| 2002-12-26 | $28.64 | $84.85 | 265,400 | — | — |
| 2002-12-24 | $28.75 | $85.18 | 63,600 | — | — |
| 2002-12-23 | $28.65 | $84.88 | 240,200 | — | — |
| 2002-12-20 | $27.90 | $82.66 | 218,600 | — | — |
| 2002-12-19 | $27.75 | $82.22 | 104,900 | — | — |
| 2002-12-18 | $27.80 | $82.37 | 234,600 | — | — |
| 2002-12-17 | $28.09 | $83.22 | 148,100 | — | — |
| 2002-12-16 | $28.20 | $83.55 | 158,000 | — | — |
| 2002-12-13 | $27.90 | $82.66 | 244,200 | — | — |
| 2002-12-12 | $27.90 | $82.66 | 73,900 | — | — |
| 2002-12-11 | $27.93 | $82.75 | 86,000 | — | — |
| 2002-12-10 | $27.85 | $82.51 | 219,800 | — | — |
| 2002-12-09 | $27.80 | $82.37 | 78,400 | — | — |
| 2002-12-06 | $27.60 | $81.77 | 89,900 | — | — |
| 2002-12-05 | $27.58 | $81.71 | 140,100 | — | — |
| 2002-12-04 | $27.64 | $81.89 | 264,400 | — | — |
| 2002-12-03 | $27.55 | $81.62 | 302,700 | — | — |
| 2002-12-02 | $27.50 | $81.48 | 146,200 | — | — |
| 2002-11-29 | $27.29 | $80.85 | 102,000 | — | — |
| 2002-11-27 | $27.45 | $81.33 | 379,300 | — | — |
| 2002-11-26 | $27.38 | $81.12 | 128,400 | — | — |
| 2002-11-25 | $27.25 | $80.74 | 97,900 | — | — |
| 2002-11-22 | $27.40 | $81.18 | 110,600 | — | — |
| 2002-11-21 | $27.40 | $81.18 | 164,500 | — | — |
| 2002-11-20 | $27.40 | $81.18 | 156,700 | — | — |
| 2002-11-19 | $27.28 | $80.82 | 64,900 | — | — |
| 2002-11-18 | $27.20 | $80.59 | 173,500 | — | — |
| 2002-11-15 | $27.21 | $80.62 | 155,700 | — | — |
| 2002-11-14 | $27.41 | $81.21 | 112,300 | — | — |
| 2002-11-13 | $26.90 | $79.70 | 76,400 | — | — |
| 2002-11-12 | $27.10 | $80.29 | 67,300 | — | — |
| 2002-11-11 | $26.76 | $79.28 | 235,000 | — | — |
| 2002-11-08 | $27.02 | $80.05 | 169,600 | — | — |
| 2002-11-07 | $26.70 | $79.11 | 274,100 | — | — |
| 2002-11-06 | $27.20 | $80.59 | 116,400 | — | — |
| 2002-11-05 | $27.10 | $80.29 | 122,200 | — | — |
| 2002-11-04 | $26.99 | $79.97 | 124,000 | — | — |
| 2002-11-01 | $26.75 | $79.25 | 109,600 | — | — |
| 2002-10-31 | $26.35 | $78.07 | 97,200 | — | — |
| 2002-10-30 | $26.35 | $78.07 | 139,300 | — | — |
| 2002-10-29 | $26.15 | $77.48 | 139,300 | — | — |
| 2002-10-28 | $26.30 | $77.92 | 81,600 | — | — |
| 2002-10-25 | $26.45 | $78.37 | 75,400 | — | — |
| 2002-10-24 | $25.90 | $76.74 | 96,400 | — | — |
| 2002-10-23 | $25.70 | $76.14 | 79,400 | — | — |
| 2002-10-22 | $25.55 | $75.70 | 74,300 | — | — |
| 2002-10-21 | $26.10 | $77.33 | 60,100 | — | — |
| 2002-10-18 | $26.25 | $77.77 | 86,200 | — | — |
| 2002-10-17 | $26.20 | $77.63 | 118,900 | — | — |
| 2002-10-16 | $25.70 | $76.14 | 178,800 | — | — |
| 2002-10-15 | $26.00 | $77.03 | 116,700 | — | — |
| 2002-10-14 | $25.30 | $74.96 | 116,900 | — | — |
| 2002-10-11 | $25.62 | $75.91 | 125,000 | — | — |
| 2002-10-10 | $25.10 | $74.37 | 266,300 | — | — |
| 2002-10-09 | $24.55 | $72.74 | 153,600 | — | — |
| 2002-10-08 | $25.10 | $74.37 | 322,100 | — | — |
| 2002-10-07 | $25.36 | $75.14 | 241,300 | — | — |
| 2002-10-04 | $26.25 | $77.77 | 186,800 | — | — |
| 2002-10-03 | $26.60 | $78.81 | 133,800 | — | — |
| 2002-10-02 | $26.71 | $79.14 | 198,400 | — | — |
| 2002-10-01 | $27.10 | $80.29 | 156,700 | — | — |
| 2002-09-30 | $27.00 | $80.00 | 136,500 | — | — |
| 2002-09-27 | $26.90 | $79.70 | 89,100 | — | — |
| 2002-09-26 | $27.05 | $80.14 | 174,200 | — | — |
| 2002-09-25 | $26.53 | $78.60 | 180,700 | — | — |
| 2002-09-24 | $26.48 | $78.45 | 172,600 | — | — |
| 2002-09-23 | $27.35 | $79.60 | 106,800 | — | — |
| 2002-09-20 | $27.32 | $79.51 | 176,900 | — | — |
| 2002-09-19 | $27.08 | $78.81 | 127,300 | — | — |
| 2002-09-18 | $27.04 | $78.69 | 65,900 | — | — |
| 2002-09-17 | $26.90 | $78.29 | 105,700 | — | — |
| 2002-09-16 | $27.10 | $78.87 | 61,300 | — | — |
| 2002-09-13 | $27.28 | $79.39 | 105,800 | — | — |
| 2002-09-12 | $27.09 | $78.84 | 123,300 | — | — |
| 2002-09-11 | $27.05 | $78.72 | 112,200 | — | — |
| 2002-09-10 | $27.06 | $78.75 | 127,800 | — | — |
| 2002-09-09 | $27.15 | $79.01 | 211,600 | — | — |
| 2002-09-06 | $27.15 | $79.01 | 196,400 | — | — |
| 2002-09-05 | $26.81 | $78.02 | 100,300 | — | — |
| 2002-09-04 | $27.14 | $78.98 | 137,900 | — | — |
| 2002-09-03 | $26.95 | $78.43 | 179,800 | — | — |
| 2002-08-30 | $27.00 | $78.58 | 148,900 | — | — |
| 2002-08-29 | $26.75 | $77.85 | 100,000 | — | — |
| 2002-08-28 | $26.60 | $77.41 | 144,800 | — | — |
| 2002-08-27 | $26.50 | $77.12 | 108,100 | — | — |
| 2002-08-26 | $26.70 | $77.70 | 147,700 | — | — |
| 2002-08-23 | $26.45 | $76.98 | 147,900 | — | — |
| 2002-08-22 | $26.48 | $77.06 | 241,000 | — | — |
| 2002-08-21 | $26.55 | $77.27 | 542,900 | — | — |
| 2002-08-20 | $26.00 | $75.67 | 1,875,600 | — | — |
| 2002-08-19 | $27.15 | $79.01 | 146,500 | — | — |
| 2002-08-16 | $27.25 | $79.30 | 209,500 | — | — |
| 2002-08-15 | $27.15 | $79.01 | 144,000 | — | — |
| 2002-08-14 | $27.30 | $79.45 | 252,900 | — | — |
| 2002-08-13 | $26.95 | $78.43 | 102,200 | — | — |
| 2002-08-12 | $27.20 | $79.16 | 86,600 | — | — |
| 2002-08-09 | $26.33 | $76.63 | 56,400 | — | — |
| 2002-08-08 | $26.65 | $77.56 | 63,200 | — | — |
| 2002-08-07 | $27.00 | $78.58 | 78,900 | — | — |
| 2002-08-06 | $26.20 | $76.25 | 175,800 | — | — |
| 2002-08-05 | $26.17 | $76.16 | 78,000 | — | — |
| 2002-08-02 | $26.50 | $77.12 | 115,400 | — | — |
| 2002-08-01 | $27.49 | $80.00 | 219,300 | — | — |
| 2002-07-31 | $27.30 | $79.45 | 235,900 | — | — |
| 2002-07-30 | $27.50 | $80.03 | 184,100 | — | — |
| 2002-07-29 | $26.99 | $78.55 | 200,300 | — | — |
| 2002-07-26 | $25.75 | $74.94 | 251,500 | — | — |
| 2002-07-25 | $24.80 | $72.17 | 407,400 | — | — |
| 2002-07-24 | $23.95 | $69.70 | 393,100 | — | — |
| 2002-07-23 | $23.70 | $68.97 | 324,500 | — | — |
| 2002-07-22 | $24.99 | $72.73 | 258,000 | — | — |
| 2002-07-19 | $25.90 | $75.38 | 220,100 | — | — |
| 2002-07-18 | $26.20 | $76.25 | 416,900 | — | — |
| 2002-07-17 | $26.55 | $77.27 | 186,000 | — | — |
| 2002-07-16 | $26.69 | $77.67 | 212,800 | — | — |
| 2002-07-15 | $26.20 | $76.25 | 271,100 | — | — |
| 2002-07-12 | $26.45 | $76.98 | 244,900 | — | — |
| 2002-07-11 | $26.66 | $77.59 | 173,100 | — | — |
| 2002-07-10 | $27.56 | $80.21 | 182,200 | — | — |
| 2002-07-09 | $27.79 | $80.88 | 117,700 | — | — |
| 2002-07-08 | $27.80 | $80.90 | 220,900 | — | — |
| 2002-07-05 | $27.67 | $80.53 | 51,000 | — | — |
| 2002-07-03 | $27.27 | $79.36 | 171,700 | — | — |
| 2002-07-02 | $27.65 | $80.47 | 141,100 | — | — |
| 2002-07-01 | $27.85 | $81.05 | 203,600 | — | — |
| 2002-06-28 | $27.71 | $80.64 | 314,600 | — | — |
| 2002-06-27 | $27.85 | $81.05 | 223,300 | — | — |
| 2002-06-26 | $27.46 | $79.92 | 144,000 | — | — |
| 2002-06-25 | $27.61 | $80.35 | 175,300 | — | — |
| 2002-06-24 | $27.07 | $78.78 | 124,700 | — | — |
| 2002-06-21 | $27.10 | $78.87 | 183,000 | — | — |
| 2002-06-20 | $27.02 | $77.24 | 151,000 | — | — |
| 2002-06-19 | $26.66 | $76.21 | 123,200 | — | — |
| 2002-06-18 | $26.80 | $76.61 | 197,200 | — | — |
| 2002-06-17 | $26.97 | $77.10 | 96,200 | — | — |
| 2002-06-14 | $26.80 | $76.61 | 121,800 | — | — |
| 2002-06-13 | $26.80 | $76.61 | 477,600 | — | — |
| 2002-06-12 | $26.99 | $77.15 | 167,900 | — | — |
| 2002-06-11 | $27.10 | $77.47 | 98,500 | — | — |
| 2002-06-10 | $27.25 | $77.90 | 101,700 | — | — |
| 2002-06-07 | $27.16 | $77.64 | 233,200 | — | — |
| 2002-06-06 | $27.35 | $78.18 | 95,300 | — | — |
| 2002-06-05 | $27.98 | $79.98 | 112,800 | — | — |
| 2002-06-04 | $27.85 | $79.61 | 100,500 | — | — |
| 2002-06-03 | $27.70 | $79.18 | 102,500 | — | — |
| 2002-05-31 | $27.40 | $78.32 | 168,000 | — | — |
| 2002-05-30 | $27.42 | $78.38 | 124,400 | — | — |
| 2002-05-29 | $27.30 | $78.04 | 223,200 | — | — |
| 2002-05-28 | $26.64 | $76.15 | 115,500 | — | — |
| 2002-05-24 | $26.38 | $75.41 | 139,900 | — | — |
| 2002-05-23 | $25.97 | $74.24 | 163,000 | — | — |
| 2002-05-22 | $25.65 | $73.32 | 128,900 | — | — |
| 2002-05-21 | $25.56 | $73.06 | 186,700 | — | — |
| 2002-05-20 | $26.05 | $74.47 | 108,800 | — | — |
| 2002-05-17 | $26.10 | $74.61 | 106,500 | — | — |
| 2002-05-16 | $26.05 | $74.47 | 179,800 | — | — |
| 2002-05-15 | $26.46 | $75.64 | 193,900 | — | — |
| 2002-05-14 | $26.19 | $74.87 | 154,100 | — | — |
| 2002-05-13 | $25.99 | $74.29 | 99,100 | — | — |
| 2002-05-10 | $26.06 | $74.49 | 163,100 | — | — |
| 2002-05-09 | $26.40 | $75.47 | 116,400 | — | — |
| 2002-05-08 | $26.70 | $76.32 | 337,900 | — | — |
| 2002-05-07 | $26.68 | $76.27 | 192,100 | — | — |
| 2002-05-06 | $26.82 | $76.67 | 605,800 | — | — |
| 2002-05-03 | $26.98 | $77.12 | 130,500 | — | — |
| 2002-05-02 | $27.08 | $77.41 | 423,700 | — | — |
| 2002-05-01 | $27.15 | $77.61 | 213,300 | — | — |
| 2002-04-30 | $26.95 | $77.04 | 203,300 | — | — |
| 2002-04-29 | $26.70 | $76.32 | 106,100 | — | — |
| 2002-04-26 | $26.88 | $76.84 | 85,900 | — | — |
| 2002-04-25 | $26.88 | $76.84 | 120,300 | — | — |
| 2002-04-24 | $26.74 | $76.44 | 114,300 | — | — |
| 2002-04-23 | $26.56 | $75.92 | 730,000 | — | — |
| 2002-04-22 | $26.98 | $77.12 | 65,300 | — | — |
| 2002-04-19 | $27.35 | $78.18 | 177,700 | — | — |
| 2002-04-18 | $27.59 | $78.87 | 322,600 | — | — |
| 2002-04-17 | $27.44 | $78.44 | 123,900 | — | — |
| 2002-04-16 | $27.75 | $79.32 | 181,100 | — | — |
| 2002-04-15 | $28.13 | $80.41 | 243,000 | — | — |
| 2002-04-12 | $28.50 | $81.47 | 191,600 | — | — |
| 2002-04-11 | $27.77 | $79.38 | 143,500 | — | — |
| 2002-04-10 | $27.85 | $79.61 | 292,400 | — | — |
| 2002-04-09 | $27.35 | $78.18 | 208,200 | — | — |
| 2002-04-08 | $27.11 | $77.50 | 136,000 | — | — |
| 2002-04-05 | $26.98 | $77.12 | 144,600 | — | — |
| 2002-04-04 | $26.20 | $74.89 | 551,700 | — | — |
| 2002-04-03 | $25.83 | $73.84 | 275,600 | — | — |
| 2002-04-02 | $25.75 | $73.61 | 172,300 | — | — |
| 2002-04-01 | $25.85 | $73.89 | 103,100 | — | — |
| 2002-03-28 | $25.67 | $73.38 | 222,400 | — | — |
| 2002-03-27 | $25.69 | $73.44 | 127,800 | — | — |
| 2002-03-26 | $25.70 | $73.46 | 124,400 | — | — |
| 2002-03-25 | $25.76 | $73.64 | 204,100 | — | — |
| 2002-03-22 | $25.86 | $73.92 | 175,700 | — | — |
| 2002-03-21 | $25.49 | $72.86 | 100,800 | — | — |
| 2002-03-20 | $25.73 | $72.18 | 163,700 | — | — |
| 2002-03-19 | $25.99 | $72.91 | 112,300 | — | — |
| 2002-03-18 | $25.82 | $72.43 | 104,700 | — | — |
| 2002-03-15 | $25.74 | $72.21 | 182,300 | — | — |
| 2002-03-14 | $25.75 | $72.23 | 179,100 | — | — |
| 2002-03-13 | $25.49 | $71.51 | 374,600 | — | — |
| 2002-03-12 | $25.49 | $71.51 | 148,400 | — | — |
| 2002-03-11 | $26.20 | $73.50 | 98,400 | — | — |
| 2002-03-08 | $26.34 | $73.89 | 88,600 | — | — |
| 2002-03-07 | $26.10 | $73.22 | 73,800 | — | — |
| 2002-03-06 | $26.21 | $73.52 | 62,600 | — | — |
| 2002-03-05 | $26.30 | $73.78 | 158,800 | — | — |
| 2002-03-04 | $25.90 | $72.66 | 74,400 | — | — |
| 2002-03-01 | $25.50 | $71.53 | 58,400 | — | — |
| 2002-02-28 | $25.16 | $70.58 | 132,200 | — | — |
| 2002-02-27 | $25.30 | $70.97 | 56,300 | — | — |
| 2002-02-26 | $25.32 | $71.03 | 163,800 | — | — |
| 2002-02-25 | $25.35 | $71.11 | 91,700 | — | — |
| 2002-02-22 | $25.08 | $70.35 | 94,100 | — | — |
| 2002-02-21 | $24.90 | $69.85 | 56,300 | — | — |
| 2002-02-20 | $25.15 | $70.55 | 60,800 | — | — |
| 2002-02-19 | $24.90 | $69.85 | 86,400 | — | — |
| 2002-02-15 | $25.00 | $70.13 | 111,800 | — | — |
| 2002-02-14 | $24.70 | $69.29 | 130,500 | — | — |
| 2002-02-13 | $24.69 | $69.26 | 74,200 | — | — |
| 2002-02-12 | $24.58 | $68.95 | 55,400 | — | — |
| 2002-02-11 | $24.69 | $69.26 | 122,600 | — | — |
| 2002-02-08 | $24.25 | $68.03 | 64,400 | — | — |
| 2002-02-07 | $24.18 | $67.83 | 75,800 | — | — |
| 2002-02-06 | $24.10 | $67.61 | 73,500 | — | — |
| 2002-02-05 | $24.32 | $68.22 | 40,800 | — | — |
| 2002-02-04 | $24.20 | $67.89 | 74,600 | — | — |
| 2002-02-01 | $24.22 | $67.94 | 89,600 | — | — |
| 2002-01-31 | $24.31 | $68.19 | 100,100 | — | — |
| 2002-01-30 | $24.39 | $68.42 | 89,500 | — | — |
| 2002-01-29 | $24.15 | $67.75 | 99,900 | — | — |
| 2002-01-28 | $24.35 | $68.31 | 87,300 | — | — |
| 2002-01-25 | $24.05 | $67.47 | 71,100 | — | — |
| 2002-01-24 | $24.01 | $67.35 | 90,900 | — | — |
| 2002-01-23 | $24.13 | $67.69 | 84,000 | — | — |
| 2002-01-22 | $24.05 | $67.47 | 103,500 | — | — |
| 2002-01-18 | $24.37 | $68.36 | 108,000 | — | — |
| 2002-01-17 | $24.62 | $69.06 | 163,400 | — | — |
| 2002-01-16 | $24.05 | $67.47 | 313,700 | — | — |
| 2002-01-15 | $24.30 | $68.17 | 475,500 | — | — |
| 2002-01-14 | $24.58 | $68.95 | 221,600 | — | — |
| 2002-01-11 | $23.63 | $66.29 | 235,000 | — | — |
| 2002-01-10 | $23.35 | $65.50 | 116,800 | — | — |
| 2002-01-09 | $23.32 | $65.42 | 113,300 | — | — |
| 2002-01-08 | $23.24 | $65.19 | 75,500 | — | — |
| 2002-01-07 | $22.93 | $64.32 | 186,800 | — | — |
| 2002-01-04 | $23.07 | $64.72 | 369,800 | — | — |
| 2002-01-03 | $23.26 | $65.25 | 149,600 | — | — |
| 2002-01-02 | $22.93 | $64.32 | 163,700 | — | — |