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 | $19.12 | $82.28 | 2,700 | — | — |
| 2002-12-30 | $19.15 | $82.41 | 2,300 | — | — |
| 2002-12-27 | $19.12 | $82.28 | 5,100 | — | — |
| 2002-12-26 | $19.17 | $82.49 | 4,300 | — | — |
| 2002-12-24 | $19.10 | $82.19 | 800 | — | — |
| 2002-12-23 | $19.12 | $82.28 | 3,300 | — | — |
| 2002-12-20 | $19.10 | $82.19 | 6,300 | — | — |
| 2002-12-19 | $19.00 | $81.76 | 2,000 | — | — |
| 2002-12-18 | $19.03 | $81.89 | 2,800 | — | — |
| 2002-12-17 | $19.03 | $81.89 | 2,800 | — | — |
| 2002-12-16 | $18.98 | $81.68 | 3,600 | — | — |
| 2002-12-13 | $19.08 | $82.11 | 1,700 | — | — |
| 2002-12-12 | $19.09 | $82.15 | 2,900 | — | — |
| 2002-12-11 | $19.10 | $82.19 | 5,600 | — | — |
| 2002-12-10 | $19.10 | $82.19 | 10,300 | — | — |
| 2002-12-09 | $18.86 | $81.16 | 6,600 | — | — |
| 2002-12-06 | $19.00 | $81.76 | 3,600 | — | — |
| 2002-12-05 | $19.00 | $81.76 | 3,400 | — | — |
| 2002-12-04 | $18.90 | $81.33 | 4,000 | — | — |
| 2002-12-03 | $19.05 | $81.98 | 6,700 | — | — |
| 2002-12-02 | $19.00 | $81.76 | 62,600 | — | — |
| 2002-11-29 | $19.06 | $82.02 | 2,700 | — | — |
| 2002-11-27 | $19.20 | $82.62 | 2,100 | — | — |
| 2002-11-26 | $19.10 | $82.19 | 8,200 | — | — |
| 2002-11-25 | $19.14 | $81.08 | 4,600 | — | — |
| 2002-11-22 | $19.17 | $81.21 | 4,900 | — | — |
| 2002-11-21 | $19.02 | $80.57 | 6,500 | — | — |
| 2002-11-20 | $19.16 | $81.17 | 2,900 | — | — |
| 2002-11-19 | $19.12 | $81.00 | 300 | — | — |
| 2002-11-18 | $19.16 | $81.17 | 5,600 | — | — |
| 2002-11-15 | $19.20 | $81.34 | 6,200 | — | — |
| 2002-11-14 | $19.25 | $81.55 | 5,000 | — | — |
| 2002-11-13 | $19.15 | $81.13 | 7,400 | — | — |
| 2002-11-12 | $19.05 | $80.70 | 1,500 | — | — |
| 2002-11-11 | $19.05 | $80.70 | 6,700 | — | — |
| 2002-11-08 | $19.10 | $80.91 | 8,800 | — | — |
| 2002-11-07 | $19.02 | $80.57 | 3,700 | — | — |
| 2002-11-06 | $19.05 | $80.70 | 3,600 | — | — |
| 2002-11-05 | $19.05 | $80.70 | 11,900 | — | — |
| 2002-11-04 | $18.90 | $80.07 | 6,100 | — | — |
| 2002-11-01 | $18.60 | $78.80 | 7,700 | — | — |
| 2002-10-31 | $18.80 | $79.64 | 3,500 | — | — |
| 2002-10-30 | $18.70 | $79.22 | 3,600 | — | — |
| 2002-10-29 | $18.80 | $79.64 | 3,800 | — | — |
| 2002-10-28 | $18.90 | $80.07 | 3,700 | — | — |
| 2002-10-25 | $18.82 | $79.73 | 400 | — | — |
| 2002-10-24 | $18.83 | $79.77 | 3,600 | — | — |
| 2002-10-23 | $18.80 | $79.64 | 4,400 | — | — |
| 2002-10-22 | $18.90 | $80.07 | 2,600 | — | — |
| 2002-10-21 | $19.10 | $80.91 | 4,000 | — | — |
| 2002-10-18 | $19.20 | $81.34 | 1,800 | — | — |
| 2002-10-17 | $19.24 | $81.51 | 5,000 | — | — |
| 2002-10-16 | $19.10 | $80.91 | 5,100 | — | — |
| 2002-10-15 | $19.35 | $81.97 | 4,400 | — | — |
| 2002-10-14 | $19.56 | $82.86 | 3,600 | — | — |
| 2002-10-11 | $19.45 | $82.40 | 4,900 | — | — |
| 2002-10-10 | $19.36 | $82.01 | 6,100 | — | — |
| 2002-10-09 | $19.38 | $82.10 | 3,600 | — | — |
| 2002-10-08 | $19.50 | $82.61 | 12,800 | — | — |
| 2002-10-07 | $19.37 | $82.06 | 3,900 | — | — |
| 2002-10-04 | $19.55 | $82.82 | 2,500 | — | — |
| 2002-10-03 | $19.40 | $82.18 | 2,200 | — | — |
| 2002-10-02 | $19.49 | $82.57 | 6,300 | — | — |
| 2002-10-01 | $19.43 | $82.31 | 4,100 | — | — |
| 2002-09-30 | $19.50 | $82.61 | 4,800 | — | — |
| 2002-09-27 | $19.45 | $82.40 | 2,000 | — | — |
| 2002-09-26 | $19.49 | $82.57 | 6,500 | — | — |
| 2002-09-25 | $19.40 | $82.18 | 9,200 | — | — |
| 2002-09-24 | $19.44 | $82.35 | 24,300 | — | — |
| 2002-09-23 | $19.30 | $81.76 | 8,000 | — | — |
| 2002-09-20 | $19.20 | $81.34 | 4,900 | — | — |
| 2002-09-19 | $19.33 | $81.89 | 5,600 | — | — |
| 2002-09-18 | $19.25 | $81.55 | 5,200 | — | — |
| 2002-09-17 | $19.16 | $81.17 | 8,700 | — | — |
| 2002-09-16 | $19.49 | $82.57 | 5,300 | — | — |
| 2002-09-13 | $19.44 | $82.35 | 11,300 | — | — |
| 2002-09-12 | $19.50 | $82.61 | 1,200 | — | — |
| 2002-09-11 | $19.30 | $81.76 | 6,600 | — | — |
| 2002-09-10 | $19.40 | $82.18 | 13,500 | — | — |
| 2002-09-09 | $19.60 | $83.03 | 3,700 | — | — |
| 2002-09-06 | $19.45 | $82.40 | 3,500 | — | — |
| 2002-09-05 | $19.50 | $82.61 | 5,700 | — | — |
| 2002-09-04 | $19.60 | $83.03 | 8,600 | — | — |
| 2002-09-03 | $19.65 | $81.96 | 5,200 | — | — |
| 2002-08-30 | $19.50 | $81.33 | 4,100 | — | — |
| 2002-08-29 | $19.45 | $81.13 | 3,300 | — | — |
| 2002-08-28 | $19.55 | $81.54 | 3,200 | — | — |
| 2002-08-27 | $19.50 | $81.33 | 5,000 | — | — |
| 2002-08-26 | $19.58 | $81.67 | 4,300 | — | — |
| 2002-08-23 | $19.65 | $81.96 | 1,400 | — | — |
| 2002-08-22 | $19.60 | $81.75 | 5,900 | — | — |
| 2002-08-21 | $19.60 | $81.75 | 4,900 | — | — |
| 2002-08-20 | $19.50 | $81.33 | 2,300 | — | — |
| 2002-08-19 | $19.40 | $80.92 | 7,500 | — | — |
| 2002-08-16 | $19.29 | $80.46 | 14,600 | — | — |
| 2002-08-15 | $19.20 | $80.08 | 11,000 | — | — |
| 2002-08-14 | $19.50 | $81.33 | 3,500 | — | — |
| 2002-08-13 | $19.41 | $80.96 | 10,900 | — | — |
| 2002-08-12 | $19.25 | $80.29 | 2,200 | — | — |
| 2002-08-09 | $19.48 | $81.25 | 2,900 | — | — |
| 2002-08-08 | $19.47 | $81.21 | 6,700 | — | — |
| 2002-08-07 | $19.40 | $80.92 | 6,700 | — | — |
| 2002-08-06 | $19.32 | $80.58 | 6,300 | — | — |
| 2002-08-05 | $19.35 | $80.71 | 55,700 | — | — |
| 2002-08-02 | $19.30 | $80.50 | 7,100 | — | — |
| 2002-08-01 | $19.25 | $80.29 | 5,000 | — | — |
| 2002-07-31 | $19.00 | $79.25 | 8,200 | — | — |
| 2002-07-30 | $18.95 | $79.04 | 11,700 | — | — |
| 2002-07-29 | $18.65 | $77.79 | 10,900 | — | — |
| 2002-07-26 | $18.60 | $77.58 | 3,700 | — | — |
| 2002-07-25 | $18.60 | $77.58 | 8,300 | — | — |
| 2002-07-24 | $18.90 | $78.83 | 12,800 | — | — |
| 2002-07-23 | $19.30 | $80.50 | 5,800 | — | — |
| 2002-07-22 | $19.30 | $80.50 | 13,900 | — | — |
| 2002-07-19 | $19.25 | $80.29 | 4,700 | — | — |
| 2002-07-18 | $19.30 | $80.50 | 4,900 | — | — |
| 2002-07-17 | $19.40 | $80.92 | 6,600 | — | — |
| 2002-07-16 | $19.35 | $80.71 | 7,200 | — | — |
| 2002-07-15 | $19.54 | $81.50 | 10,400 | — | — |
| 2002-07-12 | $19.55 | $81.54 | 11,900 | — | — |
| 2002-07-11 | $19.25 | $80.29 | 3,500 | — | — |
| 2002-07-10 | $19.25 | $80.29 | 3,700 | — | — |
| 2002-07-09 | $19.35 | $80.71 | 7,700 | — | — |
| 2002-07-08 | $19.20 | $80.08 | 7,800 | — | — |
| 2002-07-05 | $19.20 | $80.08 | 1,600 | — | — |
| 2002-07-03 | $19.35 | $80.71 | 5,900 | — | — |
| 2002-07-02 | $19.55 | $81.54 | 5,700 | — | — |
| 2002-07-01 | $19.50 | $81.33 | 5,700 | — | — |
| 2002-06-28 | $19.39 | $80.88 | 7,400 | — | — |
| 2002-06-27 | $19.45 | $81.13 | 3,100 | — | — |
| 2002-06-26 | $19.45 | $81.13 | 15,800 | — | — |
| 2002-06-25 | $19.54 | $81.50 | 3,100 | — | — |
| 2002-06-24 | $19.50 | $81.33 | 16,300 | — | — |
| 2002-06-21 | $19.50 | $81.33 | 7,000 | — | — |
| 2002-06-20 | $19.55 | $81.54 | 2,900 | — | — |
| 2002-06-19 | $19.50 | $81.33 | 7,900 | — | — |
| 2002-06-18 | $19.56 | $81.58 | 5,700 | — | — |
| 2002-06-17 | $19.55 | $81.54 | 2,900 | — | — |
| 2002-06-14 | $19.56 | $81.58 | 3,900 | — | — |
| 2002-06-13 | $19.50 | $81.33 | 3,700 | — | — |
| 2002-06-12 | $19.50 | $81.33 | 3,100 | — | — |
| 2002-06-11 | $19.54 | $81.50 | 1,400 | — | — |
| 2002-06-10 | $19.45 | $81.13 | 2,100 | — | — |
| 2002-06-07 | $19.45 | $81.13 | 8,200 | — | — |
| 2002-06-06 | $19.40 | $80.92 | 2,600 | — | — |
| 2002-06-05 | $19.55 | $81.54 | 7,900 | — | — |
| 2002-06-04 | $19.40 | $80.92 | 4,800 | — | — |
| 2002-06-03 | $19.41 | $80.96 | 3,600 | — | — |
| 2002-05-31 | $19.47 | $81.21 | 600 | — | — |
| 2002-05-30 | $19.47 | $81.21 | 3,800 | — | — |
| 2002-05-29 | $19.68 | $80.77 | 13,600 | — | — |
| 2002-05-28 | $19.45 | $79.83 | 7,400 | — | — |
| 2002-05-24 | $19.40 | $79.62 | 2,800 | — | — |
| 2002-05-23 | $19.42 | $79.70 | 5,600 | — | — |
| 2002-05-22 | $19.40 | $79.62 | 7,100 | — | — |
| 2002-05-21 | $19.30 | $79.21 | 7,600 | — | — |
| 2002-05-20 | $19.50 | $80.03 | 1,200 | — | — |
| 2002-05-17 | $19.43 | $79.75 | 3,300 | — | — |
| 2002-05-16 | $19.33 | $79.33 | 5,200 | — | — |
| 2002-05-15 | $19.35 | $79.42 | 4,700 | — | — |
| 2002-05-14 | $19.36 | $79.46 | 3,500 | — | — |
| 2002-05-13 | $19.36 | $79.46 | 17,200 | — | — |
| 2002-05-10 | $19.24 | $78.97 | 9,800 | — | — |
| 2002-05-09 | $19.29 | $79.17 | 19,000 | — | — |
| 2002-05-08 | $19.24 | $78.97 | 5,600 | — | — |
| 2002-05-07 | $19.24 | $78.97 | 8,100 | — | — |
| 2002-05-06 | $19.23 | $78.92 | 3,300 | — | — |
| 2002-05-03 | $19.15 | $78.60 | 7,400 | — | — |
| 2002-05-02 | $19.17 | $78.68 | 3,500 | — | — |
| 2002-05-01 | $19.20 | $78.80 | 6,000 | — | — |
| 2002-04-30 | $19.05 | $78.19 | 10,900 | — | — |
| 2002-04-29 | $19.05 | $78.19 | 2,700 | — | — |
| 2002-04-26 | $19.14 | $78.55 | 8,700 | — | — |
| 2002-04-25 | $19.15 | $78.60 | 8,000 | — | — |
| 2002-04-24 | $19.06 | $78.23 | 2,700 | — | — |
| 2002-04-23 | $19.02 | $78.06 | 5,700 | — | — |
| 2002-04-22 | $19.10 | $78.39 | 4,200 | — | — |
| 2002-04-19 | $19.15 | $78.60 | 2,200 | — | — |
| 2002-04-18 | $19.00 | $77.98 | 2,300 | — | — |
| 2002-04-17 | $19.10 | $78.39 | 2,100 | — | — |
| 2002-04-16 | $19.10 | $78.39 | 5,800 | — | — |
| 2002-04-15 | $19.09 | $78.35 | 7,500 | — | — |
| 2002-04-12 | $18.96 | $77.82 | 4,500 | — | — |
| 2002-04-11 | $18.94 | $77.73 | 1,600 | — | — |
| 2002-04-10 | $18.99 | $77.94 | 4,000 | — | — |
| 2002-04-09 | $18.87 | $77.45 | 7,500 | — | — |
| 2002-04-08 | $18.95 | $77.78 | 5,400 | — | — |
| 2002-04-05 | $19.00 | $77.98 | 4,500 | — | — |
| 2002-04-04 | $18.84 | $77.32 | 14,400 | — | — |
| 2002-04-03 | $19.06 | $78.23 | 10,000 | — | — |
| 2002-04-02 | $19.15 | $78.60 | 3,400 | — | — |
| 2002-04-01 | $19.07 | $78.27 | 5,500 | — | — |
| 2002-03-28 | $19.07 | $78.27 | 5,200 | — | — |
| 2002-03-27 | $19.20 | $78.80 | 800 | — | — |
| 2002-03-26 | $19.02 | $78.06 | 3,300 | — | — |
| 2002-03-25 | $19.25 | $79.01 | 11,100 | — | — |
| 2002-03-22 | $19.20 | $78.80 | 3,900 | — | — |
| 2002-03-21 | $19.35 | $79.42 | 5,300 | — | — |
| 2002-03-20 | $19.15 | $78.60 | 8,500 | — | — |
| 2002-03-19 | $19.35 | $79.42 | 4,900 | — | — |
| 2002-03-18 | $19.35 | $79.42 | 11,400 | — | — |
| 2002-03-15 | $19.27 | $79.09 | 3,800 | — | — |
| 2002-03-14 | $19.45 | $79.83 | 6,900 | — | — |
| 2002-03-13 | $19.55 | $80.24 | 7,700 | — | — |
| 2002-03-12 | $19.35 | $79.42 | 6,600 | — | — |
| 2002-03-11 | $19.38 | $79.54 | 4,500 | — | — |
| 2002-03-08 | $19.40 | $79.62 | 10,400 | — | — |
| 2002-03-07 | $19.57 | $80.32 | 4,400 | — | — |
| 2002-03-06 | $19.50 | $80.03 | 4,900 | — | — |
| 2002-03-05 | $19.69 | $79.58 | 9,200 | — | — |
| 2002-03-04 | $19.63 | $79.34 | 6,300 | — | — |
| 2002-03-01 | $19.74 | $79.78 | 11,400 | — | — |
| 2002-02-28 | $19.70 | $79.62 | 3,700 | — | — |
| 2002-02-27 | $19.80 | $80.03 | 6,800 | — | — |
| 2002-02-26 | $20.00 | $80.83 | 5,600 | — | — |
| 2002-02-25 | $20.00 | $80.83 | 6,400 | — | — |
| 2002-02-22 | $20.00 | $80.83 | 7,700 | — | — |
| 2002-02-21 | $19.82 | $80.11 | 7,500 | — | — |
| 2002-02-20 | $19.98 | $80.75 | 15,200 | — | — |
| 2002-02-19 | $19.90 | $80.43 | 1,900 | — | — |
| 2002-02-15 | $19.85 | $80.23 | 4,600 | — | — |
| 2002-02-14 | $19.85 | $80.23 | 4,600 | — | — |
| 2002-02-13 | $19.75 | $79.82 | 4,600 | — | — |
| 2002-02-12 | $19.80 | $80.03 | 2,500 | — | — |
| 2002-02-11 | $19.94 | $80.59 | 11,100 | — | — |
| 2002-02-08 | $19.85 | $80.23 | 4,300 | — | — |
| 2002-02-07 | $19.70 | $79.62 | 1,400 | — | — |
| 2002-02-06 | $19.70 | $79.62 | 1,300 | — | — |
| 2002-02-05 | $19.70 | $79.62 | 7,700 | — | — |
| 2002-02-04 | $19.71 | $79.66 | 3,100 | — | — |
| 2002-02-01 | $19.80 | $80.03 | 400 | — | — |
| 2002-01-31 | $19.84 | $80.19 | 5,800 | — | — |
| 2002-01-30 | $19.74 | $79.78 | 2,200 | — | — |
| 2002-01-29 | $19.70 | $79.62 | 3,600 | — | — |
| 2002-01-28 | $19.65 | $79.42 | 10,200 | — | — |
| 2002-01-25 | $19.60 | $79.22 | 8,200 | — | — |
| 2002-01-24 | $19.60 | $79.22 | 5,800 | — | — |
| 2002-01-23 | $19.63 | $79.34 | 7,100 | — | — |
| 2002-01-22 | $19.64 | $79.38 | 7,000 | — | — |
| 2002-01-18 | $19.40 | $78.41 | 6,100 | — | — |
| 2002-01-17 | $19.35 | $78.21 | 9,400 | — | — |
| 2002-01-16 | $19.50 | $78.81 | 3,800 | — | — |
| 2002-01-15 | $19.53 | $78.93 | 2,900 | — | — |
| 2002-01-14 | $19.40 | $78.41 | 4,300 | — | — |
| 2002-01-11 | $19.45 | $78.61 | 17,600 | — | — |
| 2002-01-10 | $19.25 | $77.80 | 8,300 | — | — |
| 2002-01-09 | $19.20 | $77.60 | 5,600 | — | — |
| 2002-01-08 | $19.05 | $76.99 | 6,900 | — | — |
| 2002-01-07 | $18.98 | $76.71 | 9,700 | — | — |
| 2002-01-04 | $19.23 | $77.72 | 3,000 | — | — |
| 2002-01-03 | $19.23 | $77.72 | 2,800 | — | — |
| 2002-01-02 | $19.05 | $76.99 | 3,000 | — | — |