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 | $29.38 | $36.50 | 403,800 | — | — |
| 2002-12-30 | $29.41 | $36.53 | 472,500 | — | — |
| 2002-12-27 | $29.41 | $36.53 | 350,000 | — | — |
| 2002-12-26 | $29.98 | $37.24 | 334,200 | — | — |
| 2002-12-24 | $29.94 | $37.19 | 266,300 | — | — |
| 2002-12-23 | $30.65 | $38.07 | 651,700 | — | — |
| 2002-12-20 | $30.78 | $38.24 | 747,900 | — | — |
| 2002-12-19 | $30.17 | $37.48 | 1,055,300 | — | — |
| 2002-12-18 | $30.11 | $37.40 | 1,087,500 | — | — |
| 2002-12-17 | $30.00 | $37.27 | 849,800 | — | — |
| 2002-12-16 | $29.75 | $36.96 | 1,140,600 | — | — |
| 2002-12-13 | $29.21 | $36.29 | 1,004,000 | — | — |
| 2002-12-12 | $29.04 | $36.07 | 844,500 | — | — |
| 2002-12-11 | $29.17 | $36.24 | 561,300 | — | — |
| 2002-12-10 | $29.09 | $36.14 | 2,408,600 | — | — |
| 2002-12-09 | $29.00 | $36.02 | 501,900 | — | — |
| 2002-12-06 | $30.37 | $37.73 | 460,700 | — | — |
| 2002-12-05 | $29.71 | $36.91 | 567,600 | — | — |
| 2002-12-04 | $30.28 | $37.61 | 1,166,800 | — | — |
| 2002-12-03 | $30.73 | $38.17 | 1,024,900 | — | — |
| 2002-12-02 | $31.42 | $39.03 | 1,034,400 | — | — |
| 2002-11-29 | $30.88 | $38.36 | 356,700 | — | — |
| 2002-11-27 | $30.87 | $38.35 | 1,362,400 | — | — |
| 2002-11-26 | $29.91 | $37.09 | 890,200 | — | — |
| 2002-11-25 | $30.88 | $38.29 | 786,200 | — | — |
| 2002-11-22 | $30.97 | $38.40 | 885,900 | — | — |
| 2002-11-21 | $31.55 | $39.12 | 886,300 | — | — |
| 2002-11-20 | $30.23 | $37.49 | 808,600 | — | — |
| 2002-11-19 | $29.86 | $37.03 | 760,200 | — | — |
| 2002-11-18 | $29.74 | $36.88 | 768,100 | — | — |
| 2002-11-15 | $29.60 | $36.70 | 471,500 | — | — |
| 2002-11-14 | $29.15 | $36.15 | 638,500 | — | — |
| 2002-11-13 | $28.35 | $35.15 | 669,700 | — | — |
| 2002-11-12 | $27.96 | $34.67 | 992,400 | — | — |
| 2002-11-11 | $27.42 | $34.00 | 519,500 | — | — |
| 2002-11-08 | $28.61 | $35.48 | 523,400 | — | — |
| 2002-11-07 | $28.69 | $35.58 | 506,000 | — | — |
| 2002-11-06 | $29.45 | $36.52 | 634,200 | — | — |
| 2002-11-05 | $29.44 | $36.51 | 668,900 | — | — |
| 2002-11-04 | $29.55 | $36.64 | 1,556,600 | — | — |
| 2002-11-01 | $29.51 | $36.59 | 870,100 | — | — |
| 2002-10-31 | $28.33 | $35.13 | 632,400 | — | — |
| 2002-10-30 | $29.25 | $36.27 | 946,200 | — | — |
| 2002-10-29 | $27.91 | $34.61 | 1,022,600 | — | — |
| 2002-10-28 | $29.43 | $36.49 | 1,009,600 | — | — |
| 2002-10-25 | $28.28 | $35.07 | 621,500 | — | — |
| 2002-10-24 | $28.10 | $34.84 | 1,310,800 | — | — |
| 2002-10-23 | $26.80 | $33.23 | 1,001,400 | — | — |
| 2002-10-22 | $26.66 | $33.06 | 739,100 | — | — |
| 2002-10-21 | $26.08 | $32.34 | 474,600 | — | — |
| 2002-10-18 | $25.70 | $31.87 | 428,400 | — | — |
| 2002-10-17 | $25.70 | $31.87 | 997,800 | — | — |
| 2002-10-16 | $24.83 | $30.79 | 635,900 | — | — |
| 2002-10-15 | $25.07 | $31.09 | 799,900 | — | — |
| 2002-10-14 | $24.64 | $30.55 | 680,800 | — | — |
| 2002-10-11 | $23.89 | $29.62 | 1,178,500 | — | — |
| 2002-10-10 | $23.90 | $29.64 | 825,100 | — | — |
| 2002-10-09 | $23.25 | $28.83 | 687,200 | — | — |
| 2002-10-08 | $24.13 | $29.92 | 716,400 | — | — |
| 2002-10-07 | $24.40 | $30.26 | 1,004,800 | — | — |
| 2002-10-04 | $25.16 | $31.20 | 882,800 | — | — |
| 2002-10-03 | $25.40 | $31.50 | 1,371,100 | — | — |
| 2002-10-02 | $24.01 | $29.77 | 1,071,800 | — | — |
| 2002-10-01 | $23.55 | $29.20 | 970,600 | — | — |
| 2002-09-30 | $22.43 | $27.81 | 687,600 | — | — |
| 2002-09-27 | $23.27 | $28.86 | 758,200 | — | — |
| 2002-09-26 | $24.24 | $30.06 | 560,400 | — | — |
| 2002-09-25 | $24.07 | $29.85 | 806,500 | — | — |
| 2002-09-24 | $23.45 | $29.08 | 774,800 | — | — |
| 2002-09-23 | $24.10 | $29.88 | 841,100 | — | — |
| 2002-09-20 | $24.60 | $30.50 | 960,300 | — | — |
| 2002-09-19 | $24.58 | $30.48 | 585,100 | — | — |
| 2002-09-18 | $25.65 | $31.81 | 546,000 | — | — |
| 2002-09-17 | $25.83 | $32.03 | 470,900 | — | — |
| 2002-09-16 | $26.05 | $32.30 | 364,700 | — | — |
| 2002-09-13 | $26.41 | $32.75 | 648,500 | — | — |
| 2002-09-12 | $26.85 | $33.29 | 639,900 | — | — |
| 2002-09-11 | $27.14 | $33.65 | 490,100 | — | — |
| 2002-09-10 | $26.85 | $33.29 | 811,200 | — | — |
| 2002-09-09 | $26.08 | $32.34 | 450,100 | — | — |
| 2002-09-06 | $26.20 | $32.49 | 508,400 | — | — |
| 2002-09-05 | $25.55 | $31.68 | 517,200 | — | — |
| 2002-09-04 | $25.90 | $32.05 | 865,300 | — | — |
| 2002-09-03 | $25.84 | $31.98 | 630,900 | — | — |
| 2002-08-30 | $27.05 | $33.47 | 1,241,200 | — | — |
| 2002-08-29 | $28.15 | $34.83 | 1,143,400 | — | — |
| 2002-08-28 | $27.82 | $34.43 | 383,100 | — | — |
| 2002-08-27 | $28.50 | $35.27 | 1,307,400 | — | — |
| 2002-08-26 | $28.81 | $35.65 | 778,800 | — | — |
| 2002-08-23 | $28.04 | $34.70 | 725,400 | — | — |
| 2002-08-22 | $28.18 | $34.87 | 933,500 | — | — |
| 2002-08-21 | $27.79 | $34.39 | 2,227,600 | — | — |
| 2002-08-20 | $27.90 | $34.53 | 5,337,500 | — | — |
| 2002-08-19 | $30.12 | $37.27 | 962,100 | — | — |
| 2002-08-16 | $28.40 | $35.14 | 1,369,500 | — | — |
| 2002-08-15 | $28.28 | $35.00 | 545,800 | — | — |
| 2002-08-14 | $28.00 | $34.65 | 464,000 | — | — |
| 2002-08-13 | $26.40 | $32.67 | 505,300 | — | — |
| 2002-08-12 | $26.42 | $32.69 | 267,500 | — | — |
| 2002-08-09 | $26.62 | $32.94 | 568,200 | — | — |
| 2002-08-08 | $26.71 | $33.05 | 590,100 | — | — |
| 2002-08-07 | $25.69 | $31.79 | 590,300 | — | — |
| 2002-08-06 | $25.30 | $31.31 | 504,500 | — | — |
| 2002-08-05 | $25.08 | $31.04 | 544,600 | — | — |
| 2002-08-02 | $26.30 | $32.55 | 777,400 | — | — |
| 2002-08-01 | $26.30 | $32.55 | 768,200 | — | — |
| 2002-07-31 | $26.60 | $32.92 | 914,300 | — | — |
| 2002-07-30 | $25.10 | $31.06 | 1,060,000 | — | — |
| 2002-07-29 | $24.36 | $30.14 | 1,564,000 | — | — |
| 2002-07-26 | $23.12 | $28.61 | 1,105,000 | — | — |
| 2002-07-25 | $23.80 | $29.45 | 1,601,000 | — | — |
| 2002-07-24 | $23.65 | $29.27 | 1,489,700 | — | — |
| 2002-07-23 | $22.18 | $27.45 | 1,755,400 | — | — |
| 2002-07-22 | $22.99 | $28.45 | 2,033,900 | — | — |
| 2002-07-19 | $24.86 | $30.76 | 1,892,600 | — | — |
| 2002-07-18 | $26.48 | $32.77 | 1,088,400 | — | — |
| 2002-07-17 | $28.03 | $34.69 | 377,900 | — | — |
| 2002-07-16 | $28.35 | $35.08 | 520,000 | — | — |
| 2002-07-15 | $27.25 | $33.72 | 924,000 | — | — |
| 2002-07-12 | $28.32 | $35.05 | 470,400 | — | — |
| 2002-07-11 | $28.90 | $35.76 | 1,050,000 | — | — |
| 2002-07-10 | $28.47 | $35.23 | 647,400 | — | — |
| 2002-07-09 | $28.97 | $35.85 | 384,100 | — | — |
| 2002-07-08 | $29.36 | $36.33 | 397,800 | — | — |
| 2002-07-05 | $29.50 | $36.51 | 482,400 | — | — |
| 2002-07-03 | $28.32 | $35.05 | 711,000 | — | — |
| 2002-07-02 | $27.81 | $34.41 | 1,729,200 | — | — |
| 2002-07-01 | $28.43 | $35.18 | 808,300 | — | — |
| 2002-06-28 | $29.50 | $36.51 | 731,600 | — | — |
| 2002-06-27 | $29.28 | $36.23 | 770,300 | — | — |
| 2002-06-26 | $28.80 | $35.64 | 983,700 | — | — |
| 2002-06-25 | $29.14 | $36.06 | 623,900 | — | — |
| 2002-06-24 | $29.15 | $36.07 | 521,600 | — | — |
| 2002-06-21 | $29.08 | $35.99 | 583,900 | — | — |
| 2002-06-20 | $29.09 | $36.00 | 360,500 | — | — |
| 2002-06-19 | $29.39 | $36.37 | 684,700 | — | — |
| 2002-06-18 | $30.45 | $37.68 | 637,900 | — | — |
| 2002-06-17 | $31.00 | $38.36 | 813,700 | — | — |
| 2002-06-14 | $29.29 | $36.25 | 726,800 | — | — |
| 2002-06-13 | $29.16 | $36.08 | 535,900 | — | — |
| 2002-06-12 | $29.85 | $36.94 | 792,800 | — | — |
| 2002-06-11 | $29.45 | $36.44 | 660,200 | — | — |
| 2002-06-10 | $30.32 | $37.52 | 509,100 | — | — |
| 2002-06-07 | $30.70 | $37.99 | 629,200 | — | — |
| 2002-06-06 | $29.80 | $36.88 | 523,500 | — | — |
| 2002-06-05 | $30.50 | $37.74 | 622,400 | — | — |
| 2002-06-04 | $30.90 | $38.24 | 1,348,900 | — | — |
| 2002-06-03 | $30.11 | $37.26 | 391,600 | — | — |
| 2002-05-31 | $31.00 | $38.36 | 459,500 | — | — |
| 2002-05-30 | $30.78 | $38.09 | 889,500 | — | — |
| 2002-05-29 | $30.85 | $38.11 | 728,500 | — | — |
| 2002-05-28 | $29.82 | $36.84 | 411,000 | — | — |
| 2002-05-24 | $30.02 | $37.09 | 803,900 | — | — |
| 2002-05-23 | $29.89 | $36.92 | 428,000 | — | — |
| 2002-05-22 | $29.50 | $36.44 | 486,400 | — | — |
| 2002-05-21 | $29.70 | $36.69 | 598,000 | — | — |
| 2002-05-20 | $30.00 | $37.06 | 460,400 | — | — |
| 2002-05-17 | $30.45 | $37.62 | 431,600 | — | — |
| 2002-05-16 | $30.46 | $37.63 | 520,500 | — | — |
| 2002-05-15 | $29.96 | $37.01 | 758,400 | — | — |
| 2002-05-14 | $29.65 | $36.63 | 1,039,200 | — | — |
| 2002-05-13 | $28.91 | $35.71 | 1,447,000 | — | — |
| 2002-05-10 | $29.06 | $35.90 | 1,068,200 | — | — |
| 2002-05-09 | $29.25 | $36.13 | 865,400 | — | — |
| 2002-05-08 | $29.25 | $36.13 | 1,395,400 | — | — |
| 2002-05-07 | $28.50 | $35.21 | 1,325,000 | — | — |
| 2002-05-06 | $28.47 | $35.17 | 852,900 | — | — |
| 2002-05-03 | $28.95 | $35.76 | 1,902,500 | — | — |
| 2002-05-02 | $28.27 | $34.92 | 1,418,800 | — | — |
| 2002-05-01 | $28.08 | $34.69 | 4,633,800 | — | — |
| 2002-04-30 | $27.70 | $34.22 | 10,608,700 | — | — |
| 2002-04-29 | $30.10 | $37.18 | 1,375,200 | — | — |
| 2002-04-26 | $31.64 | $39.09 | 1,272,200 | — | — |
| 2002-04-25 | $32.65 | $40.33 | 615,700 | — | — |
| 2002-04-24 | $32.25 | $39.84 | 504,500 | — | — |
| 2002-04-23 | $32.29 | $39.89 | 608,300 | — | — |
| 2002-04-22 | $32.25 | $39.84 | 496,800 | — | — |
| 2002-04-19 | $32.90 | $40.64 | 527,200 | — | — |
| 2002-04-18 | $33.45 | $41.32 | 678,500 | — | — |
| 2002-04-17 | $33.79 | $41.74 | 546,900 | — | — |
| 2002-04-16 | $34.06 | $42.08 | 527,200 | — | — |
| 2002-04-15 | $33.09 | $40.88 | 357,400 | — | — |
| 2002-04-12 | $33.15 | $40.95 | 343,900 | — | — |
| 2002-04-11 | $33.20 | $41.01 | 1,010,200 | — | — |
| 2002-04-10 | $33.01 | $40.78 | 895,500 | — | — |
| 2002-04-09 | $33.00 | $40.77 | 671,100 | — | — |
| 2002-04-08 | $33.51 | $41.40 | 264,600 | — | — |
| 2002-04-05 | $34.09 | $42.11 | 537,600 | — | — |
| 2002-04-04 | $34.27 | $42.34 | 656,000 | — | — |
| 2002-04-03 | $34.18 | $42.22 | 449,900 | — | — |
| 2002-04-02 | $34.22 | $42.27 | 398,200 | — | — |
| 2002-04-01 | $34.19 | $42.24 | 342,100 | — | — |
| 2002-03-28 | $34.00 | $42.00 | 401,400 | — | — |
| 2002-03-27 | $33.41 | $41.27 | 777,300 | — | — |
| 2002-03-26 | $33.72 | $41.66 | 532,100 | — | — |
| 2002-03-25 | $33.55 | $41.45 | 387,800 | — | — |
| 2002-03-22 | $33.55 | $41.45 | 663,200 | — | — |
| 2002-03-21 | $33.53 | $41.42 | 393,300 | — | — |
| 2002-03-20 | $33.55 | $41.45 | 790,100 | — | — |
| 2002-03-19 | $33.55 | $41.45 | 1,922,100 | — | — |
| 2002-03-18 | $34.03 | $42.04 | 457,200 | — | — |
| 2002-03-15 | $33.75 | $41.69 | 705,700 | — | — |
| 2002-03-14 | $33.90 | $41.88 | 998,200 | — | — |
| 2002-03-13 | $34.51 | $42.63 | 1,062,200 | — | — |
| 2002-03-12 | $35.20 | $43.48 | 579,600 | — | — |
| 2002-03-11 | $35.17 | $43.45 | 953,500 | — | — |
| 2002-03-08 | $35.00 | $43.24 | 635,900 | — | — |
| 2002-03-07 | $34.08 | $42.10 | 587,100 | — | — |
| 2002-03-06 | $34.85 | $42.99 | 573,300 | — | — |
| 2002-03-05 | $33.89 | $41.80 | 392,200 | — | — |
| 2002-03-04 | $33.55 | $41.38 | 340,400 | — | — |
| 2002-03-01 | $32.98 | $40.68 | 422,000 | — | — |
| 2002-02-28 | $33.20 | $40.95 | 754,500 | — | — |
| 2002-02-27 | $32.40 | $39.96 | 719,600 | — | — |
| 2002-02-26 | $32.71 | $40.35 | 866,600 | — | — |
| 2002-02-25 | $32.99 | $40.69 | 433,400 | — | — |
| 2002-02-22 | $32.65 | $40.27 | 763,100 | — | — |
| 2002-02-21 | $31.83 | $39.26 | 664,200 | — | — |
| 2002-02-20 | $32.19 | $39.71 | 760,300 | — | — |
| 2002-02-19 | $31.65 | $39.04 | 595,900 | — | — |
| 2002-02-15 | $31.95 | $39.41 | 474,000 | — | — |
| 2002-02-14 | $31.35 | $38.67 | 613,500 | — | — |
| 2002-02-13 | $31.80 | $39.22 | 354,300 | — | — |
| 2002-02-12 | $31.80 | $39.22 | 328,700 | — | — |
| 2002-02-11 | $31.81 | $39.24 | 656,800 | — | — |
| 2002-02-08 | $31.44 | $38.78 | 328,100 | — | — |
| 2002-02-07 | $30.82 | $38.02 | 554,000 | — | — |
| 2002-02-06 | $30.04 | $37.05 | 1,028,500 | — | — |
| 2002-02-05 | $30.63 | $37.78 | 812,800 | — | — |
| 2002-02-04 | $31.02 | $38.26 | 709,000 | — | — |
| 2002-02-01 | $31.88 | $39.32 | 687,700 | — | — |
| 2002-01-31 | $30.78 | $37.97 | 476,700 | — | — |
| 2002-01-30 | $29.85 | $36.82 | 502,200 | — | — |
| 2002-01-29 | $28.80 | $35.52 | 681,400 | — | — |
| 2002-01-28 | $30.20 | $37.25 | 709,300 | — | — |
| 2002-01-25 | $31.17 | $38.45 | 446,900 | — | — |
| 2002-01-24 | $32.00 | $39.47 | 851,500 | — | — |
| 2002-01-23 | $30.88 | $38.09 | 257,400 | — | — |
| 2002-01-22 | $30.66 | $37.82 | 618,400 | — | — |
| 2002-01-18 | $30.37 | $37.46 | 482,300 | — | — |
| 2002-01-17 | $30.28 | $37.35 | 388,400 | — | — |
| 2002-01-16 | $30.01 | $37.02 | 482,800 | — | — |
| 2002-01-15 | $30.70 | $37.87 | 348,400 | — | — |
| 2002-01-14 | $30.96 | $38.19 | 504,300 | — | — |
| 2002-01-11 | $31.15 | $38.42 | 600,800 | — | — |
| 2002-01-10 | $31.10 | $38.36 | 764,100 | — | — |
| 2002-01-09 | $31.25 | $38.55 | 514,700 | — | — |
| 2002-01-08 | $31.40 | $38.73 | 773,100 | — | — |
| 2002-01-07 | $32.10 | $39.59 | 392,300 | — | — |
| 2002-01-04 | $32.48 | $40.06 | 802,100 | — | — |
| 2002-01-03 | $32.90 | $40.58 | 636,200 | — | — |
| 2002-01-02 | $32.88 | $40.56 | 500,800 | — | — |