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 | $21.99 | $63.66 | 218,600 | — | — |
| 2002-12-30 | $21.88 | $63.34 | 231,400 | — | — |
| 2002-12-27 | $21.84 | $63.23 | 243,000 | — | — |
| 2002-12-26 | $22.11 | $64.00 | 203,800 | — | — |
| 2002-12-24 | $21.92 | $63.47 | 95,600 | — | — |
| 2002-12-23 | $21.92 | $63.46 | 311,000 | — | — |
| 2002-12-20 | $22.06 | $63.87 | 468,400 | — | — |
| 2002-12-19 | $21.67 | $62.74 | 342,800 | — | — |
| 2002-12-18 | $21.73 | $62.91 | 466,200 | — | — |
| 2002-12-17 | $21.63 | $62.62 | 242,400 | — | — |
| 2002-12-16 | $21.50 | $62.23 | 318,400 | — | — |
| 2002-12-13 | $21.51 | $62.27 | 314,400 | — | — |
| 2002-12-12 | $21.35 | $61.81 | 196,800 | — | — |
| 2002-12-11 | $21.25 | $61.51 | 389,200 | — | — |
| 2002-12-10 | $21.07 | $61.00 | 259,400 | — | — |
| 2002-12-09 | $21.02 | $60.85 | 352,800 | — | — |
| 2002-12-06 | $21.05 | $60.94 | 257,600 | — | — |
| 2002-12-05 | $21.11 | $61.12 | 238,400 | — | — |
| 2002-12-04 | $20.96 | $60.68 | 303,000 | — | — |
| 2002-12-03 | $21.25 | $61.52 | 328,000 | — | — |
| 2002-12-02 | $21.31 | $61.68 | 270,400 | — | — |
| 2002-11-29 | $21.50 | $62.26 | 118,400 | — | — |
| 2002-11-27 | $21.62 | $62.59 | 200,800 | — | — |
| 2002-11-26 | $21.70 | $62.82 | 324,200 | — | — |
| 2002-11-25 | $22.03 | $63.78 | 443,600 | — | — |
| 2002-11-22 | $21.92 | $63.46 | 595,000 | — | — |
| 2002-11-21 | $22.01 | $63.72 | 520,200 | — | — |
| 2002-11-20 | $22.21 | $64.30 | 334,400 | — | — |
| 2002-11-19 | $22.16 | $64.16 | 639,600 | — | — |
| 2002-11-18 | $22.23 | $64.34 | 294,400 | — | — |
| 2002-11-15 | $22.74 | $65.82 | 257,600 | — | — |
| 2002-11-14 | $22.26 | $64.44 | 390,800 | — | — |
| 2002-11-13 | $22.17 | $64.20 | 319,600 | — | — |
| 2002-11-12 | $22.25 | $64.42 | 359,000 | — | — |
| 2002-11-11 | $22.50 | $65.14 | 195,200 | — | — |
| 2002-11-08 | $22.48 | $65.07 | 298,800 | — | — |
| 2002-11-07 | $22.92 | $66.36 | 443,400 | — | — |
| 2002-11-06 | $23.88 | $68.24 | 2,399,600 | — | — |
| 2002-11-05 | $24.01 | $68.61 | 399,400 | — | — |
| 2002-11-04 | $24.33 | $69.52 | 380,400 | — | — |
| 2002-11-01 | $24.10 | $68.87 | 305,600 | — | — |
| 2002-10-31 | $23.93 | $68.39 | 307,200 | — | — |
| 2002-10-30 | $23.82 | $68.07 | 342,800 | — | — |
| 2002-10-29 | $23.70 | $67.72 | 307,400 | — | — |
| 2002-10-28 | $23.64 | $67.55 | 503,000 | — | — |
| 2002-10-25 | $23.82 | $68.07 | 369,000 | — | — |
| 2002-10-24 | $23.74 | $67.82 | 354,600 | — | — |
| 2002-10-23 | $23.79 | $67.98 | 298,400 | — | — |
| 2002-10-22 | $23.40 | $66.85 | 420,200 | — | — |
| 2002-10-21 | $23.48 | $67.09 | 444,400 | — | — |
| 2002-10-18 | $23.00 | $65.72 | 282,600 | — | — |
| 2002-10-17 | $23.00 | $65.72 | 452,800 | — | — |
| 2002-10-16 | $22.50 | $64.31 | 457,400 | — | — |
| 2002-10-15 | $23.00 | $65.74 | 587,200 | — | — |
| 2002-10-14 | $22.38 | $63.95 | 352,600 | — | — |
| 2002-10-11 | $22.57 | $64.49 | 397,400 | — | — |
| 2002-10-10 | $22.74 | $64.98 | 482,800 | — | — |
| 2002-10-09 | $21.90 | $62.57 | 813,600 | — | — |
| 2002-10-08 | $22.14 | $63.27 | 760,000 | — | — |
| 2002-10-07 | $21.83 | $62.38 | 403,000 | — | — |
| 2002-10-04 | $21.66 | $61.89 | 460,200 | — | — |
| 2002-10-03 | $21.90 | $62.58 | 230,600 | — | — |
| 2002-10-02 | $21.75 | $62.14 | 328,200 | — | — |
| 2002-10-01 | $22.01 | $62.91 | 413,600 | — | — |
| 2002-09-30 | $21.55 | $61.58 | 336,800 | — | — |
| 2002-09-27 | $21.34 | $60.99 | 287,000 | — | — |
| 2002-09-26 | $21.62 | $61.78 | 342,000 | — | — |
| 2002-09-25 | $21.05 | $60.14 | 379,600 | — | — |
| 2002-09-24 | $20.87 | $59.64 | 259,000 | — | — |
| 2002-09-23 | $21.17 | $60.48 | 455,400 | — | — |
| 2002-09-20 | $21.42 | $61.22 | 350,000 | — | — |
| 2002-09-19 | $21.38 | $61.09 | 260,200 | — | — |
| 2002-09-18 | $21.70 | $61.99 | 281,400 | — | — |
| 2002-09-17 | $21.27 | $60.78 | 267,600 | — | — |
| 2002-09-16 | $21.78 | $62.24 | 237,000 | — | — |
| 2002-09-13 | $21.87 | $62.48 | 297,600 | — | — |
| 2002-09-12 | $21.37 | $61.06 | 222,400 | — | — |
| 2002-09-11 | $21.49 | $61.39 | 266,000 | — | — |
| 2002-09-10 | $21.61 | $61.75 | 344,400 | — | — |
| 2002-09-09 | $21.98 | $62.79 | 209,200 | — | — |
| 2002-09-06 | $22.08 | $63.08 | 246,800 | — | — |
| 2002-09-05 | $22.00 | $62.88 | 213,600 | — | — |
| 2002-09-04 | $22.06 | $63.04 | 378,400 | — | — |
| 2002-09-03 | $22.05 | $63.01 | 403,600 | — | — |
| 2002-08-30 | $22.53 | $64.38 | 208,000 | — | — |
| 2002-08-29 | $22.50 | $64.31 | 401,200 | — | — |
| 2002-08-28 | $22.65 | $64.72 | 503,200 | — | — |
| 2002-08-27 | $22.99 | $65.69 | 210,800 | — | — |
| 2002-08-26 | $23.22 | $66.35 | 176,000 | — | — |
| 2002-08-23 | $22.84 | $65.28 | 280,800 | — | — |
| 2002-08-22 | $23.04 | $65.84 | 394,200 | — | — |
| 2002-08-21 | $23.00 | $65.72 | 453,800 | — | — |
| 2002-08-20 | $22.51 | $64.34 | 235,600 | — | — |
| 2002-08-19 | $22.45 | $64.14 | 317,600 | — | — |
| 2002-08-16 | $22.10 | $63.15 | 315,800 | — | — |
| 2002-08-15 | $22.44 | $64.12 | 452,800 | — | — |
| 2002-08-14 | $22.34 | $63.85 | 273,600 | — | — |
| 2002-08-13 | $21.60 | $61.72 | 258,800 | — | — |
| 2002-08-12 | $22.07 | $63.05 | 326,000 | — | — |
| 2002-08-09 | $21.48 | $61.38 | 430,400 | — | — |
| 2002-08-08 | $21.92 | $62.62 | 608,200 | — | — |
| 2002-08-07 | $21.88 | $61.62 | 2,480,800 | — | — |
| 2002-08-06 | $21.31 | $60.02 | 459,200 | — | — |
| 2002-08-05 | $20.75 | $58.45 | 517,200 | — | — |
| 2002-08-02 | $21.26 | $59.89 | 546,200 | — | — |
| 2002-08-01 | $20.76 | $58.48 | 558,200 | — | — |
| 2002-07-31 | $21.41 | $60.31 | 501,800 | — | — |
| 2002-07-30 | $20.85 | $58.73 | 517,200 | — | — |
| 2002-07-29 | $19.92 | $56.13 | 371,800 | — | — |
| 2002-07-26 | $19.65 | $55.35 | 727,000 | — | — |
| 2002-07-25 | $19.21 | $54.11 | 737,000 | — | — |
| 2002-07-24 | $18.83 | $53.06 | 1,114,200 | — | — |
| 2002-07-23 | $17.73 | $49.93 | 902,000 | — | — |
| 2002-07-22 | $18.22 | $51.33 | 633,200 | — | — |
| 2002-07-19 | $18.70 | $52.66 | 496,000 | — | — |
| 2002-07-18 | $19.20 | $54.07 | 208,600 | — | — |
| 2002-07-17 | $19.50 | $54.93 | 255,400 | — | — |
| 2002-07-16 | $19.54 | $55.04 | 319,600 | — | — |
| 2002-07-15 | $20.06 | $56.50 | 424,000 | — | — |
| 2002-07-12 | $19.58 | $55.14 | 204,000 | — | — |
| 2002-07-11 | $20.04 | $56.45 | 421,400 | — | — |
| 2002-07-10 | $19.66 | $55.37 | 424,200 | — | — |
| 2002-07-09 | $20.28 | $57.11 | 463,200 | — | — |
| 2002-07-08 | $20.84 | $58.72 | 153,800 | — | — |
| 2002-07-05 | $21.09 | $59.41 | 90,600 | — | — |
| 2002-07-03 | $21.00 | $59.14 | 180,600 | — | — |
| 2002-07-02 | $21.44 | $60.40 | 255,600 | — | — |
| 2002-07-01 | $21.74 | $61.23 | 323,800 | — | — |
| 2002-06-28 | $21.28 | $59.93 | 1,039,800 | — | — |
| 2002-06-27 | $21.36 | $60.16 | 365,600 | — | — |
| 2002-06-26 | $21.36 | $60.17 | 323,200 | — | — |
| 2002-06-25 | $21.53 | $60.64 | 299,800 | — | — |
| 2002-06-24 | $21.70 | $61.12 | 300,400 | — | — |
| 2002-06-21 | $22.16 | $62.41 | 449,400 | — | — |
| 2002-06-20 | $21.59 | $60.83 | 393,600 | — | — |
| 2002-06-19 | $21.73 | $61.20 | 223,800 | — | — |
| 2002-06-18 | $22.08 | $62.19 | 276,600 | — | — |
| 2002-06-17 | $21.85 | $61.55 | 258,600 | — | — |
| 2002-06-14 | $21.51 | $60.59 | 288,800 | — | — |
| 2002-06-13 | $21.29 | $59.97 | 157,600 | — | — |
| 2002-06-12 | $21.52 | $60.62 | 136,200 | — | — |
| 2002-06-11 | $21.33 | $60.07 | 192,800 | — | — |
| 2002-06-10 | $21.41 | $60.31 | 143,600 | — | — |
| 2002-06-07 | $21.12 | $59.50 | 243,200 | — | — |
| 2002-06-06 | $21.20 | $59.72 | 210,000 | — | — |
| 2002-06-05 | $21.91 | $61.72 | 166,000 | — | — |
| 2002-06-04 | $22.22 | $62.59 | 175,200 | — | — |
| 2002-06-03 | $22.31 | $62.85 | 272,600 | — | — |
| 2002-05-31 | $22.78 | $64.16 | 239,000 | — | — |
| 2002-05-30 | $22.80 | $64.21 | 181,400 | — | — |
| 2002-05-29 | $22.81 | $64.24 | 332,200 | — | — |
| 2002-05-28 | $22.72 | $64.00 | 384,000 | — | — |
| 2002-05-24 | $23.13 | $65.16 | 189,000 | — | — |
| 2002-05-23 | $23.28 | $65.58 | 291,800 | — | — |
| 2002-05-22 | $23.16 | $65.23 | 295,600 | — | — |
| 2002-05-21 | $23.13 | $65.16 | 135,800 | — | — |
| 2002-05-20 | $23.28 | $65.57 | 196,000 | — | — |
| 2002-05-17 | $23.07 | $64.97 | 305,600 | — | — |
| 2002-05-16 | $23.13 | $65.16 | 195,800 | — | — |
| 2002-05-15 | $23.50 | $66.19 | 264,800 | — | — |
| 2002-05-14 | $23.49 | $66.16 | 202,600 | — | — |
| 2002-05-13 | $23.34 | $65.75 | 240,600 | — | — |
| 2002-05-10 | $23.25 | $65.48 | 252,000 | — | — |
| 2002-05-09 | $23.63 | $66.57 | 282,000 | — | — |
| 2002-05-08 | $23.79 | $67.02 | 446,000 | — | — |
| 2002-05-07 | $23.71 | $65.92 | 2,173,200 | — | — |
| 2002-05-06 | $23.61 | $65.64 | 244,600 | — | — |
| 2002-05-03 | $23.71 | $65.92 | 237,200 | — | — |
| 2002-05-02 | $23.70 | $65.89 | 144,600 | — | — |
| 2002-05-01 | $23.48 | $65.28 | 210,400 | — | — |
| 2002-04-30 | $23.62 | $65.67 | 242,600 | — | — |
| 2002-04-29 | $23.18 | $64.46 | 201,200 | — | — |
| 2002-04-26 | $22.98 | $63.87 | 177,200 | — | — |
| 2002-04-25 | $23.25 | $64.64 | 207,800 | — | — |
| 2002-04-24 | $23.15 | $64.35 | 287,000 | — | — |
| 2002-04-23 | $23.45 | $65.20 | 207,000 | — | — |
| 2002-04-22 | $23.46 | $65.21 | 161,800 | — | — |
| 2002-04-19 | $23.30 | $64.78 | 179,400 | — | — |
| 2002-04-18 | $23.13 | $64.29 | 373,200 | — | — |
| 2002-04-17 | $23.38 | $65.00 | 364,000 | — | — |
| 2002-04-16 | $22.97 | $63.85 | 263,400 | — | — |
| 2002-04-15 | $22.98 | $63.87 | 222,200 | — | — |
| 2002-04-12 | $23.12 | $64.28 | 485,400 | — | — |
| 2002-04-11 | $22.80 | $63.37 | 181,600 | — | — |
| 2002-04-10 | $22.78 | $63.32 | 160,600 | — | — |
| 2002-04-09 | $22.36 | $62.16 | 124,200 | — | — |
| 2002-04-08 | $22.39 | $62.23 | 224,000 | — | — |
| 2002-04-05 | $22.42 | $62.35 | 125,200 | — | — |
| 2002-04-04 | $22.33 | $62.07 | 181,200 | — | — |
| 2002-04-03 | $22.00 | $61.18 | 139,800 | — | — |
| 2002-04-02 | $22.33 | $62.10 | 210,400 | — | — |
| 2002-04-01 | $22.10 | $61.44 | 213,200 | — | — |
| 2002-03-28 | $22.00 | $61.18 | 188,200 | — | — |
| 2002-03-27 | $22.08 | $61.37 | 239,400 | — | — |
| 2002-03-26 | $22.11 | $61.46 | 163,600 | — | — |
| 2002-03-25 | $21.89 | $60.86 | 262,600 | — | — |
| 2002-03-22 | $21.80 | $60.59 | 200,600 | — | — |
| 2002-03-21 | $21.95 | $61.01 | 150,200 | — | — |
| 2002-03-20 | $21.57 | $59.97 | 133,200 | — | — |
| 2002-03-19 | $21.75 | $60.46 | 135,800 | — | — |
| 2002-03-18 | $21.61 | $60.07 | 374,400 | — | — |
| 2002-03-15 | $21.15 | $58.80 | 222,400 | — | — |
| 2002-03-14 | $21.28 | $59.15 | 184,800 | — | — |
| 2002-03-13 | $21.19 | $58.91 | 289,000 | — | — |
| 2002-03-12 | $21.39 | $59.47 | 235,800 | — | — |
| 2002-03-11 | $21.56 | $59.94 | 230,600 | — | — |
| 2002-03-08 | $21.71 | $60.36 | 163,000 | — | — |
| 2002-03-07 | $21.84 | $60.73 | 211,200 | — | — |
| 2002-03-06 | $22.00 | $61.16 | 249,600 | — | — |
| 2002-03-05 | $22.00 | $61.15 | 279,600 | — | — |
| 2002-03-04 | $21.99 | $61.14 | 177,400 | — | — |
| 2002-03-01 | $21.61 | $60.08 | 167,600 | — | — |
| 2002-02-28 | $21.42 | $59.55 | 146,600 | — | — |
| 2002-02-27 | $21.50 | $59.77 | 221,600 | — | — |
| 2002-02-26 | $21.29 | $59.19 | 192,000 | — | — |
| 2002-02-25 | $21.07 | $58.56 | 196,800 | — | — |
| 2002-02-22 | $21.17 | $58.86 | 215,800 | — | — |
| 2002-02-21 | $20.74 | $57.65 | 256,200 | — | — |
| 2002-02-20 | $21.08 | $58.59 | 250,000 | — | — |
| 2002-02-19 | $20.84 | $57.95 | 171,600 | — | — |
| 2002-02-15 | $21.03 | $58.45 | 241,800 | — | — |
| 2002-02-14 | $21.05 | $58.52 | 302,000 | — | — |
| 2002-02-13 | $21.29 | $59.19 | 215,200 | — | — |
| 2002-02-12 | $21.30 | $59.20 | 246,000 | — | — |
| 2002-02-11 | $21.09 | $58.63 | 232,600 | — | — |
| 2002-02-08 | $21.34 | $58.48 | 259,400 | — | — |
| 2002-02-07 | $21.30 | $58.34 | 271,800 | — | — |
| 2002-02-06 | $21.25 | $58.22 | 359,200 | — | — |
| 2002-02-05 | $21.28 | $58.29 | 382,600 | — | — |
| 2002-02-04 | $21.20 | $58.08 | 288,600 | — | — |
| 2002-02-01 | $21.02 | $57.59 | 226,800 | — | — |
| 2002-01-31 | $20.75 | $56.85 | 189,800 | — | — |
| 2002-01-30 | $20.75 | $56.86 | 267,600 | — | — |
| 2002-01-29 | $20.53 | $56.23 | 293,000 | — | — |
| 2002-01-28 | $20.67 | $56.65 | 294,800 | — | — |
| 2002-01-25 | $20.40 | $55.88 | 205,000 | — | — |
| 2002-01-24 | $20.25 | $55.49 | 177,400 | — | — |
| 2002-01-23 | $20.17 | $55.26 | 308,600 | — | — |
| 2002-01-22 | $19.93 | $54.60 | 158,600 | — | — |
| 2002-01-18 | $20.15 | $55.21 | 200,200 | — | — |
| 2002-01-17 | $20.37 | $55.81 | 160,400 | — | — |
| 2002-01-16 | $20.38 | $55.82 | 190,400 | — | — |
| 2002-01-15 | $20.22 | $55.40 | 188,000 | — | — |
| 2002-01-14 | $20.05 | $54.92 | 313,000 | — | — |
| 2002-01-11 | $20.20 | $55.34 | 185,200 | — | — |
| 2002-01-10 | $20.23 | $55.41 | 210,400 | — | — |
| 2002-01-09 | $19.95 | $54.66 | 178,800 | — | — |
| 2002-01-08 | $19.94 | $54.63 | 189,600 | — | — |
| 2002-01-07 | $20.13 | $55.14 | 204,800 | — | — |
| 2002-01-04 | $20.27 | $55.54 | 223,400 | — | — |
| 2002-01-03 | $20.26 | $55.52 | 238,600 | — | — |
| 2002-01-02 | $20.21 | $55.36 | 322,400 | — | — |