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 | $23.48 | $42.69 | 1,624,600 | — | — |
| 2002-12-30 | $23.43 | $42.61 | 2,697,800 | — | — |
| 2002-12-27 | $23.18 | $42.15 | 1,237,800 | — | — |
| 2002-12-26 | $23.35 | $42.46 | 1,890,600 | — | — |
| 2002-12-24 | $23.44 | $42.62 | 454,000 | — | — |
| 2002-12-23 | $23.48 | $42.69 | 3,126,000 | — | — |
| 2002-12-20 | $23.33 | $42.42 | 3,996,600 | — | — |
| 2002-12-19 | $23.11 | $42.01 | 3,969,400 | — | — |
| 2002-12-18 | $22.99 | $41.80 | 6,784,200 | — | — |
| 2002-12-17 | $22.45 | $40.81 | 4,624,800 | — | — |
| 2002-12-16 | $22.01 | $40.02 | 2,044,800 | — | — |
| 2002-12-13 | $21.75 | $39.54 | 3,964,400 | — | — |
| 2002-12-12 | $21.59 | $39.27 | 2,461,000 | — | — |
| 2002-12-11 | $21.99 | $39.98 | 1,762,200 | — | — |
| 2002-12-10 | $22.17 | $40.31 | 2,031,400 | — | — |
| 2002-12-09 | $21.95 | $39.91 | 2,264,600 | — | — |
| 2002-12-06 | $22.05 | $40.09 | 2,142,600 | — | — |
| 2002-12-05 | $22.10 | $40.19 | 1,529,600 | — | — |
| 2002-12-04 | $22.22 | $40.40 | 1,403,800 | — | — |
| 2002-12-03 | $21.98 | $39.97 | 2,309,800 | — | — |
| 2002-12-02 | $21.92 | $39.87 | 3,051,400 | — | — |
| 2002-11-29 | $22.31 | $40.57 | 1,774,800 | — | — |
| 2002-11-27 | $22.30 | $40.55 | 2,291,800 | — | — |
| 2002-11-26 | $22.38 | $40.69 | 2,156,000 | — | — |
| 2002-11-25 | $22.46 | $40.83 | 3,108,400 | — | — |
| 2002-11-22 | $22.98 | $41.79 | 4,647,600 | — | — |
| 2002-11-21 | $22.74 | $41.34 | 4,820,000 | — | — |
| 2002-11-20 | $22.74 | $41.35 | 4,126,600 | — | — |
| 2002-11-19 | $22.51 | $40.94 | 3,640,400 | — | — |
| 2002-11-18 | $21.99 | $39.98 | 2,855,200 | — | — |
| 2002-11-15 | $22.21 | $40.39 | 3,934,200 | — | — |
| 2002-11-14 | $21.99 | $39.99 | 3,639,200 | — | — |
| 2002-11-13 | $21.64 | $39.35 | 3,821,400 | — | — |
| 2002-11-12 | $21.48 | $39.05 | 7,042,800 | — | — |
| 2002-11-11 | $21.23 | $38.60 | 4,565,400 | — | — |
| 2002-11-08 | $20.92 | $38.05 | 3,557,800 | — | — |
| 2002-11-07 | $21.15 | $38.46 | 2,285,000 | — | — |
| 2002-11-06 | $21.16 | $38.47 | 2,093,000 | — | — |
| 2002-11-05 | $21.30 | $38.72 | 3,080,000 | — | — |
| 2002-11-04 | $20.96 | $38.11 | 4,135,600 | — | — |
| 2002-11-01 | $20.88 | $37.96 | 4,273,400 | — | — |
| 2002-10-31 | $20.66 | $37.57 | 4,113,400 | — | — |
| 2002-10-30 | $20.42 | $37.12 | 3,554,600 | — | — |
| 2002-10-29 | $20.47 | $37.21 | 6,905,400 | — | — |
| 2002-10-28 | $20.07 | $36.49 | 5,551,600 | — | — |
| 2002-10-25 | $20.30 | $36.91 | 5,065,200 | — | — |
| 2002-10-24 | $20.50 | $37.28 | 6,037,400 | — | — |
| 2002-10-23 | $20.72 | $37.68 | 16,407,400 | — | — |
| 2002-10-22 | $20.63 | $37.50 | 19,254,600 | — | — |
| 2002-10-21 | $21.92 | $39.87 | 3,011,400 | — | — |
| 2002-10-18 | $20.84 | $37.90 | 3,299,600 | — | — |
| 2002-10-17 | $21.20 | $38.55 | 4,466,200 | — | — |
| 2002-10-16 | $21.33 | $38.78 | 1,421,400 | — | — |
| 2002-10-15 | $21.41 | $38.92 | 1,937,000 | — | — |
| 2002-10-14 | $21.42 | $38.94 | 3,419,600 | — | — |
| 2002-10-11 | $20.75 | $37.73 | 5,056,200 | — | — |
| 2002-10-10 | $21.20 | $38.55 | 2,828,600 | — | — |
| 2002-10-09 | $21.50 | $39.09 | 5,979,600 | — | — |
| 2002-10-08 | $22.11 | $40.19 | 3,790,400 | — | — |
| 2002-10-07 | $21.99 | $39.73 | 2,751,600 | — | — |
| 2002-10-04 | $22.30 | $40.30 | 2,204,400 | — | — |
| 2002-10-03 | $22.57 | $40.78 | 2,590,600 | — | — |
| 2002-10-02 | $22.12 | $39.96 | 3,198,200 | — | — |
| 2002-10-01 | $22.76 | $41.14 | 2,334,000 | — | — |
| 2002-09-30 | $22.21 | $40.13 | 2,600,200 | — | — |
| 2002-09-27 | $22.10 | $39.93 | 2,276,600 | — | — |
| 2002-09-26 | $22.59 | $40.82 | 3,148,000 | — | — |
| 2002-09-25 | $21.87 | $39.51 | 4,866,400 | — | — |
| 2002-09-24 | $22.20 | $40.11 | 3,882,400 | — | — |
| 2002-09-23 | $21.57 | $38.98 | 2,146,000 | — | — |
| 2002-09-20 | $21.82 | $39.43 | 3,145,200 | — | — |
| 2002-09-19 | $21.40 | $38.66 | 1,944,600 | — | — |
| 2002-09-18 | $21.49 | $38.83 | 2,757,000 | — | — |
| 2002-09-17 | $21.10 | $38.13 | 2,034,400 | — | — |
| 2002-09-16 | $21.38 | $38.62 | 1,246,600 | — | — |
| 2002-09-13 | $21.13 | $38.17 | 1,731,400 | — | — |
| 2002-09-12 | $20.78 | $37.55 | 1,158,400 | — | — |
| 2002-09-11 | $21.02 | $37.98 | 1,036,800 | — | — |
| 2002-09-10 | $20.98 | $37.91 | 2,017,600 | — | — |
| 2002-09-09 | $21.07 | $38.06 | 1,837,800 | — | — |
| 2002-09-06 | $20.79 | $37.57 | 2,320,600 | — | — |
| 2002-09-05 | $20.67 | $37.35 | 3,901,400 | — | — |
| 2002-09-04 | $20.69 | $37.39 | 1,758,000 | — | — |
| 2002-09-03 | $20.56 | $37.14 | 1,628,000 | — | — |
| 2002-08-30 | $21.05 | $38.03 | 1,010,000 | — | — |
| 2002-08-29 | $20.80 | $37.58 | 1,349,600 | — | — |
| 2002-08-28 | $21.37 | $38.61 | 1,629,600 | — | — |
| 2002-08-27 | $21.35 | $38.58 | 1,715,400 | — | — |
| 2002-08-26 | $21.13 | $38.18 | 1,865,000 | — | — |
| 2002-08-23 | $20.86 | $37.69 | 1,492,000 | — | — |
| 2002-08-22 | $20.76 | $37.51 | 1,928,800 | — | — |
| 2002-08-21 | $20.71 | $37.41 | 1,985,600 | — | — |
| 2002-08-20 | $20.72 | $37.43 | 1,604,000 | — | — |
| 2002-08-19 | $21.06 | $38.05 | 1,990,600 | — | — |
| 2002-08-16 | $21.20 | $38.30 | 1,606,400 | — | — |
| 2002-08-15 | $21.42 | $38.71 | 1,177,200 | — | — |
| 2002-08-14 | $21.70 | $39.21 | 1,438,000 | — | — |
| 2002-08-13 | $21.18 | $38.28 | 1,521,000 | — | — |
| 2002-08-12 | $21.31 | $38.50 | 958,800 | — | — |
| 2002-08-09 | $21.43 | $38.72 | 1,171,800 | — | — |
| 2002-08-08 | $21.37 | $38.61 | 1,915,200 | — | — |
| 2002-08-07 | $20.85 | $37.68 | 2,133,000 | — | — |
| 2002-08-06 | $20.33 | $36.73 | 1,884,200 | — | — |
| 2002-08-05 | $20.52 | $37.08 | 2,273,800 | — | — |
| 2002-08-02 | $20.58 | $37.19 | 2,006,200 | — | — |
| 2002-08-01 | $20.58 | $37.18 | 1,717,000 | — | — |
| 2002-07-31 | $20.73 | $37.45 | 2,630,000 | — | — |
| 2002-07-30 | $20.24 | $36.56 | 3,748,600 | — | — |
| 2002-07-29 | $20.14 | $36.38 | 2,908,400 | — | — |
| 2002-07-26 | $19.92 | $36.00 | 2,761,200 | — | — |
| 2002-07-25 | $19.85 | $35.87 | 5,728,200 | — | — |
| 2002-07-24 | $19.95 | $36.05 | 3,719,600 | — | — |
| 2002-07-23 | $19.26 | $34.81 | 4,188,000 | — | — |
| 2002-07-22 | $19.20 | $34.69 | 4,363,600 | — | — |
| 2002-07-19 | $19.50 | $35.23 | 5,439,000 | — | — |
| 2002-07-18 | $20.12 | $36.35 | 3,781,000 | — | — |
| 2002-07-17 | $21.40 | $38.67 | 2,518,600 | — | — |
| 2002-07-16 | $21.13 | $38.18 | 3,689,800 | — | — |
| 2002-07-15 | $21.68 | $39.18 | 3,923,400 | — | — |
| 2002-07-12 | $21.08 | $38.09 | 1,747,400 | — | — |
| 2002-07-11 | $21.60 | $39.03 | 2,808,400 | — | — |
| 2002-07-10 | $21.67 | $39.17 | 3,302,000 | — | — |
| 2002-07-09 | $21.77 | $39.34 | 2,663,600 | — | — |
| 2002-07-08 | $22.17 | $40.05 | 2,029,200 | — | — |
| 2002-07-05 | $22.13 | $39.73 | 824,400 | — | — |
| 2002-07-03 | $21.71 | $38.98 | 1,718,400 | — | — |
| 2002-07-02 | $21.96 | $39.43 | 2,630,600 | — | — |
| 2002-07-01 | $22.03 | $39.55 | 3,256,600 | — | — |
| 2002-06-28 | $22.04 | $39.58 | 5,897,600 | — | — |
| 2002-06-27 | $22.60 | $40.58 | 3,887,000 | — | — |
| 2002-06-26 | $22.18 | $39.83 | 4,316,400 | — | — |
| 2002-06-25 | $21.42 | $38.47 | 5,962,800 | — | — |
| 2002-06-24 | $21.48 | $38.56 | 3,482,400 | — | — |
| 2002-06-21 | $21.64 | $38.86 | 3,423,200 | — | — |
| 2002-06-20 | $21.75 | $39.06 | 4,437,400 | — | — |
| 2002-06-19 | $21.95 | $39.41 | 1,923,000 | — | — |
| 2002-06-18 | $21.90 | $39.33 | 2,476,000 | — | — |
| 2002-06-17 | $21.80 | $39.15 | 1,841,600 | — | — |
| 2002-06-14 | $21.46 | $38.53 | 4,054,400 | — | — |
| 2002-06-13 | $21.74 | $39.03 | 2,287,400 | — | — |
| 2002-06-12 | $21.81 | $39.16 | 2,386,600 | — | — |
| 2002-06-11 | $21.86 | $39.25 | 1,964,400 | — | — |
| 2002-06-10 | $22.05 | $39.59 | 1,406,400 | — | — |
| 2002-06-07 | $22.16 | $39.79 | 3,208,600 | — | — |
| 2002-06-06 | $22.25 | $39.96 | 1,360,200 | — | — |
| 2002-06-05 | $22.59 | $40.57 | 1,273,400 | — | — |
| 2002-06-04 | $22.33 | $40.09 | 2,048,200 | — | — |
| 2002-06-03 | $22.50 | $40.40 | 1,629,000 | — | — |
| 2002-05-31 | $22.75 | $40.85 | 1,771,000 | — | — |
| 2002-05-30 | $22.47 | $40.34 | 1,411,600 | — | — |
| 2002-05-29 | $22.50 | $40.40 | 1,125,600 | — | — |
| 2002-05-28 | $22.33 | $40.09 | 1,251,000 | — | — |
| 2002-05-24 | $22.55 | $40.49 | 1,802,600 | — | — |
| 2002-05-23 | $22.53 | $40.46 | 1,654,000 | — | — |
| 2002-05-22 | $22.62 | $40.62 | 1,845,400 | — | — |
| 2002-05-21 | $22.18 | $39.83 | 1,641,600 | — | — |
| 2002-05-20 | $22.05 | $39.60 | 1,419,200 | — | — |
| 2002-05-17 | $22.25 | $39.96 | 1,116,000 | — | — |
| 2002-05-16 | $22.34 | $40.12 | 1,309,200 | — | — |
| 2002-05-15 | $22.06 | $39.61 | 1,868,400 | — | — |
| 2002-05-14 | $22.30 | $40.04 | 1,505,200 | — | — |
| 2002-05-13 | $22.21 | $39.88 | 1,647,000 | — | — |
| 2002-05-10 | $22.22 | $39.90 | 3,655,000 | — | — |
| 2002-05-09 | $22.21 | $39.87 | 1,688,000 | — | — |
| 2002-05-08 | $22.15 | $39.77 | 2,577,000 | — | — |
| 2002-05-07 | $22.00 | $39.51 | 4,160,800 | — | — |
| 2002-05-06 | $22.32 | $40.07 | 3,371,000 | — | — |
| 2002-05-03 | $22.58 | $40.56 | 6,723,200 | — | — |
| 2002-05-02 | $22.79 | $40.92 | 3,617,800 | — | — |
| 2002-05-01 | $22.28 | $40.00 | 3,788,200 | — | — |
| 2002-04-30 | $22.03 | $39.55 | 6,764,800 | — | — |
| 2002-04-29 | $21.51 | $38.63 | 9,409,200 | — | — |
| 2002-04-26 | $21.47 | $38.55 | 32,945,200 | — | — |
| 2002-04-25 | $22.65 | $40.67 | 17,126,400 | — | — |
| 2002-04-24 | $24.54 | $44.06 | 2,343,600 | — | — |
| 2002-04-23 | $25.01 | $44.92 | 1,115,400 | — | — |
| 2002-04-22 | $24.95 | $44.80 | 1,964,600 | — | — |
| 2002-04-19 | $24.90 | $44.71 | 1,739,800 | — | — |
| 2002-04-18 | $24.65 | $44.26 | 2,289,200 | — | — |
| 2002-04-17 | $24.50 | $44.00 | 3,150,600 | — | — |
| 2002-04-16 | $25.00 | $44.89 | 3,360,000 | — | — |
| 2002-04-15 | $24.58 | $44.14 | 1,784,800 | — | — |
| 2002-04-12 | $25.09 | $45.05 | 1,721,600 | — | — |
| 2002-04-11 | $24.90 | $44.71 | 2,271,600 | — | — |
| 2002-04-10 | $24.92 | $44.75 | 1,855,400 | — | — |
| 2002-04-09 | $24.83 | $44.58 | 2,386,800 | — | — |
| 2002-04-08 | $24.61 | $44.18 | 1,056,200 | — | — |
| 2002-04-05 | $24.59 | $43.91 | 1,211,000 | — | — |
| 2002-04-04 | $24.59 | $43.92 | 1,315,400 | — | — |
| 2002-04-03 | $24.08 | $43.01 | 1,668,600 | — | — |
| 2002-04-02 | $24.14 | $43.11 | 2,580,600 | — | — |
| 2002-04-01 | $24.13 | $43.08 | 2,626,600 | — | — |
| 2002-03-28 | $24.42 | $43.62 | 1,382,000 | — | — |
| 2002-03-27 | $24.44 | $43.64 | 1,563,000 | — | — |
| 2002-03-26 | $24.57 | $43.87 | 2,899,600 | — | — |
| 2002-03-25 | $24.26 | $43.33 | 1,837,600 | — | — |
| 2002-03-22 | $24.15 | $43.12 | 1,942,600 | — | — |
| 2002-03-21 | $24.00 | $42.86 | 3,353,200 | — | — |
| 2002-03-20 | $23.62 | $42.17 | 4,426,400 | — | — |
| 2002-03-19 | $24.00 | $42.86 | 3,539,800 | — | — |
| 2002-03-18 | $24.01 | $42.88 | 2,660,400 | — | — |
| 2002-03-15 | $24.14 | $43.10 | 3,072,400 | — | — |
| 2002-03-14 | $23.68 | $42.29 | 1,604,000 | — | — |
| 2002-03-13 | $23.43 | $41.84 | 2,606,200 | — | — |
| 2002-03-12 | $23.40 | $41.79 | 2,847,200 | — | — |
| 2002-03-11 | $23.14 | $41.31 | 3,274,600 | — | — |
| 2002-03-08 | $23.00 | $41.07 | 5,448,400 | — | — |
| 2002-03-07 | $22.70 | $40.53 | 3,598,400 | — | — |
| 2002-03-06 | $22.72 | $40.57 | 2,564,400 | — | — |
| 2002-03-05 | $22.50 | $40.19 | 5,970,600 | — | — |
| 2002-03-04 | $22.00 | $39.29 | 8,957,800 | — | — |
| 2002-03-01 | $22.97 | $41.02 | 6,628,600 | — | — |
| 2002-02-28 | $23.12 | $41.28 | 6,001,600 | — | — |
| 2002-02-27 | $23.68 | $42.29 | 5,176,600 | — | — |
| 2002-02-26 | $23.88 | $42.64 | 3,310,600 | — | — |
| 2002-02-25 | $23.76 | $42.44 | 3,288,800 | — | — |
| 2002-02-22 | $23.64 | $42.20 | 1,795,000 | — | — |
| 2002-02-21 | $23.14 | $41.32 | 4,084,200 | — | — |
| 2002-02-20 | $23.75 | $42.41 | 4,478,800 | — | — |
| 2002-02-19 | $23.30 | $41.61 | 3,725,400 | — | — |
| 2002-02-15 | $23.43 | $41.85 | 2,194,800 | — | — |
| 2002-02-14 | $23.42 | $41.83 | 2,455,000 | — | — |
| 2002-02-13 | $22.99 | $41.04 | 3,310,000 | — | — |
| 2002-02-12 | $23.32 | $41.63 | 3,416,600 | — | — |
| 2002-02-11 | $23.11 | $41.26 | 3,691,800 | — | — |
| 2002-02-08 | $23.00 | $41.07 | 4,554,600 | — | — |
| 2002-02-07 | $22.45 | $40.09 | 9,231,200 | — | — |
| 2002-02-06 | $21.78 | $38.88 | 21,753,200 | — | — |
| 2002-02-05 | $24.36 | $43.49 | 1,445,400 | — | — |
| 2002-02-04 | $24.33 | $43.45 | 1,994,000 | — | — |
| 2002-02-01 | $24.42 | $43.60 | 2,794,200 | — | — |
| 2002-01-31 | $24.78 | $44.24 | 2,139,200 | — | — |
| 2002-01-30 | $24.68 | $44.08 | 3,138,200 | — | — |
| 2002-01-29 | $24.03 | $42.90 | 2,526,400 | — | — |
| 2002-01-28 | $24.14 | $43.10 | 2,176,600 | — | — |
| 2002-01-25 | $24.23 | $43.27 | 1,751,400 | — | — |
| 2002-01-24 | $24.34 | $43.46 | 3,501,200 | — | — |
| 2002-01-23 | $24.73 | $44.15 | 1,323,400 | — | — |
| 2002-01-22 | $24.96 | $44.57 | 1,459,200 | — | — |
| 2002-01-18 | $24.98 | $44.60 | 2,439,800 | — | — |
| 2002-01-17 | $24.69 | $44.09 | 1,976,800 | — | — |
| 2002-01-16 | $24.58 | $43.90 | 1,482,200 | — | — |
| 2002-01-15 | $24.75 | $44.20 | 2,116,200 | — | — |
| 2002-01-14 | $24.47 | $43.69 | 2,465,600 | — | — |
| 2002-01-11 | $24.24 | $43.29 | 1,530,200 | — | — |
| 2002-01-10 | $24.24 | $43.29 | 2,128,400 | — | — |
| 2002-01-09 | $24.29 | $43.37 | 3,888,200 | — | — |
| 2002-01-08 | $24.67 | $44.05 | 2,207,800 | — | — |
| 2002-01-07 | $24.67 | $43.82 | 3,660,200 | — | — |
| 2002-01-04 | $25.06 | $44.49 | 2,218,000 | — | — |
| 2002-01-03 | $25.49 | $45.25 | 1,482,200 | — | — |
| 2002-01-02 | $25.48 | $45.24 | 4,681,600 | — | — |