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 | $23.98 | $34.75 | 86,900 | — | — |
| 2002-12-30 | $23.90 | $34.63 | 167,000 | — | — |
| 2002-12-27 | $23.50 | $34.05 | 250,000 | — | — |
| 2002-12-26 | $24.15 | $34.99 | 112,200 | — | — |
| 2002-12-24 | $24.14 | $34.98 | 68,400 | — | — |
| 2002-12-23 | $24.25 | $35.14 | 146,600 | — | — |
| 2002-12-20 | $24.15 | $34.99 | 197,800 | — | — |
| 2002-12-19 | $23.76 | $34.43 | 160,800 | — | — |
| 2002-12-18 | $24.10 | $34.92 | 113,100 | — | — |
| 2002-12-17 | $24.45 | $35.43 | 161,900 | — | — |
| 2002-12-16 | $24.60 | $35.64 | 241,600 | — | — |
| 2002-12-13 | $24.30 | $35.21 | 118,800 | — | — |
| 2002-12-12 | $24.40 | $35.35 | 110,600 | — | — |
| 2002-12-11 | $23.97 | $34.73 | 157,700 | — | — |
| 2002-12-10 | $24.32 | $35.24 | 123,400 | — | — |
| 2002-12-09 | $24.10 | $34.92 | 151,500 | — | — |
| 2002-12-06 | $24.91 | $36.09 | 129,400 | — | — |
| 2002-12-05 | $25.00 | $36.22 | 163,500 | — | — |
| 2002-12-04 | $25.00 | $36.22 | 188,600 | — | — |
| 2002-12-03 | $24.70 | $35.79 | 156,900 | — | — |
| 2002-12-02 | $25.37 | $36.76 | 190,400 | — | — |
| 2002-11-29 | $25.15 | $36.44 | 98,700 | — | — |
| 2002-11-27 | $25.40 | $36.80 | 232,600 | — | — |
| 2002-11-26 | $24.66 | $35.73 | 113,000 | — | — |
| 2002-11-25 | $25.33 | $36.70 | 196,600 | — | — |
| 2002-11-22 | $24.80 | $35.93 | 249,100 | — | — |
| 2002-11-21 | $24.58 | $35.61 | 186,200 | — | — |
| 2002-11-20 | $23.78 | $34.31 | 128,600 | — | — |
| 2002-11-19 | $23.20 | $33.47 | 244,500 | — | — |
| 2002-11-18 | $24.13 | $34.82 | 157,500 | — | — |
| 2002-11-15 | $24.60 | $35.49 | 223,200 | — | — |
| 2002-11-14 | $23.99 | $34.61 | 296,900 | — | — |
| 2002-11-13 | $23.58 | $34.02 | 349,200 | — | — |
| 2002-11-12 | $24.60 | $35.49 | 449,000 | — | — |
| 2002-11-11 | $23.40 | $33.76 | 257,500 | — | — |
| 2002-11-08 | $24.10 | $34.77 | 216,300 | — | — |
| 2002-11-07 | $24.05 | $34.70 | 117,000 | — | — |
| 2002-11-06 | $24.75 | $35.71 | 241,900 | — | — |
| 2002-11-05 | $24.81 | $35.80 | 311,300 | — | — |
| 2002-11-04 | $23.35 | $33.69 | 159,500 | — | — |
| 2002-11-01 | $23.91 | $34.50 | 156,900 | — | — |
| 2002-10-31 | $23.80 | $34.34 | 146,100 | — | — |
| 2002-10-30 | $23.66 | $34.14 | 178,500 | — | — |
| 2002-10-29 | $23.36 | $33.70 | 172,100 | — | — |
| 2002-10-28 | $23.78 | $34.31 | 151,700 | — | — |
| 2002-10-25 | $24.52 | $35.38 | 157,900 | — | — |
| 2002-10-24 | $24.15 | $34.84 | 238,300 | — | — |
| 2002-10-23 | $23.50 | $33.91 | 99,500 | — | — |
| 2002-10-22 | $23.10 | $33.33 | 184,800 | — | — |
| 2002-10-21 | $24.36 | $35.15 | 129,800 | — | — |
| 2002-10-18 | $23.80 | $34.34 | 112,400 | — | — |
| 2002-10-17 | $23.75 | $34.27 | 159,400 | — | — |
| 2002-10-16 | $22.30 | $32.18 | 239,000 | — | — |
| 2002-10-15 | $23.74 | $34.25 | 178,000 | — | — |
| 2002-10-14 | $21.87 | $31.55 | 123,000 | — | — |
| 2002-10-11 | $22.00 | $31.74 | 189,000 | — | — |
| 2002-10-10 | $21.34 | $30.79 | 291,200 | — | — |
| 2002-10-09 | $20.33 | $29.33 | 403,000 | — | — |
| 2002-10-08 | $21.12 | $30.47 | 305,200 | — | — |
| 2002-10-07 | $20.38 | $29.40 | 251,100 | — | — |
| 2002-10-04 | $21.58 | $31.14 | 163,700 | — | — |
| 2002-10-03 | $21.91 | $31.61 | 345,100 | — | — |
| 2002-10-02 | $22.38 | $32.29 | 159,400 | — | — |
| 2002-10-01 | $23.20 | $33.47 | 212,100 | — | — |
| 2002-09-30 | $23.20 | $33.47 | 161,900 | — | — |
| 2002-09-27 | $23.15 | $33.40 | 82,300 | — | — |
| 2002-09-26 | $24.00 | $34.63 | 141,400 | — | — |
| 2002-09-25 | $23.07 | $33.29 | 298,600 | — | — |
| 2002-09-24 | $22.43 | $32.36 | 232,100 | — | — |
| 2002-09-23 | $22.50 | $32.46 | 298,300 | — | — |
| 2002-09-20 | $23.47 | $33.86 | 258,100 | — | — |
| 2002-09-19 | $23.93 | $34.53 | 257,600 | — | — |
| 2002-09-18 | $24.04 | $34.69 | 181,200 | — | — |
| 2002-09-17 | $24.54 | $35.41 | 143,500 | — | — |
| 2002-09-16 | $25.00 | $36.07 | 182,500 | — | — |
| 2002-09-13 | $25.00 | $36.07 | 301,000 | — | — |
| 2002-09-12 | $24.65 | $35.57 | 567,100 | — | — |
| 2002-09-11 | $26.18 | $37.77 | 183,400 | — | — |
| 2002-09-10 | $25.90 | $37.37 | 165,800 | — | — |
| 2002-09-09 | $25.45 | $36.72 | 200,800 | — | — |
| 2002-09-06 | $25.24 | $36.42 | 214,900 | — | — |
| 2002-09-05 | $25.00 | $36.07 | 166,200 | — | — |
| 2002-09-04 | $25.50 | $36.79 | 152,600 | — | — |
| 2002-09-03 | $24.50 | $35.35 | 233,300 | — | — |
| 2002-08-30 | $24.75 | $35.71 | 199,700 | — | — |
| 2002-08-29 | $24.85 | $35.85 | 330,700 | — | — |
| 2002-08-28 | $25.37 | $36.60 | 359,200 | — | — |
| 2002-08-27 | $25.75 | $37.15 | 230,900 | — | — |
| 2002-08-26 | $25.81 | $37.24 | 211,900 | — | — |
| 2002-08-23 | $25.46 | $36.73 | 289,600 | — | — |
| 2002-08-22 | $26.22 | $37.83 | 229,800 | — | — |
| 2002-08-21 | $26.47 | $38.05 | 352,600 | — | — |
| 2002-08-20 | $25.43 | $36.55 | 376,300 | — | — |
| 2002-08-19 | $25.62 | $36.83 | 251,900 | — | — |
| 2002-08-16 | $25.04 | $35.99 | 451,700 | — | — |
| 2002-08-15 | $24.55 | $35.29 | 706,800 | — | — |
| 2002-08-14 | $22.60 | $32.48 | 408,100 | — | — |
| 2002-08-13 | $21.43 | $30.80 | 206,100 | — | — |
| 2002-08-12 | $21.90 | $31.48 | 204,400 | — | — |
| 2002-08-09 | $21.55 | $30.98 | 351,600 | — | — |
| 2002-08-08 | $21.70 | $31.19 | 461,500 | — | — |
| 2002-08-07 | $22.02 | $31.65 | 134,900 | — | — |
| 2002-08-06 | $21.95 | $31.55 | 366,400 | — | — |
| 2002-08-05 | $21.48 | $30.88 | 131,400 | — | — |
| 2002-08-02 | $21.51 | $30.92 | 142,000 | — | — |
| 2002-08-01 | $22.50 | $32.34 | 190,400 | — | — |
| 2002-07-31 | $22.40 | $32.20 | 164,000 | — | — |
| 2002-07-30 | $23.09 | $33.19 | 183,200 | — | — |
| 2002-07-29 | $23.10 | $33.20 | 178,800 | — | — |
| 2002-07-26 | $21.75 | $31.26 | 280,000 | — | — |
| 2002-07-25 | $21.55 | $30.98 | 216,600 | — | — |
| 2002-07-24 | $21.57 | $31.00 | 236,600 | — | — |
| 2002-07-23 | $20.70 | $29.75 | 291,100 | — | — |
| 2002-07-22 | $20.17 | $28.99 | 301,700 | — | — |
| 2002-07-19 | $21.15 | $30.40 | 300,300 | — | — |
| 2002-07-18 | $21.57 | $31.00 | 298,800 | — | — |
| 2002-07-17 | $21.59 | $31.03 | 381,100 | — | — |
| 2002-07-16 | $21.98 | $31.59 | 566,600 | — | — |
| 2002-07-15 | $24.00 | $34.50 | 309,100 | — | — |
| 2002-07-12 | $24.15 | $34.71 | 179,200 | — | — |
| 2002-07-11 | $24.01 | $34.51 | 218,700 | — | — |
| 2002-07-10 | $24.18 | $34.76 | 271,100 | — | — |
| 2002-07-09 | $25.15 | $36.15 | 169,600 | — | — |
| 2002-07-08 | $25.65 | $36.87 | 267,900 | — | — |
| 2002-07-05 | $25.30 | $36.37 | 82,000 | — | — |
| 2002-07-03 | $24.58 | $35.33 | 302,100 | — | — |
| 2002-07-02 | $25.00 | $35.93 | 330,900 | — | — |
| 2002-07-01 | $26.04 | $37.43 | 369,700 | — | — |
| 2002-06-28 | $25.22 | $36.25 | 847,000 | — | — |
| 2002-06-27 | $26.10 | $37.52 | 408,700 | — | — |
| 2002-06-26 | $26.14 | $37.57 | 307,300 | — | — |
| 2002-06-25 | $26.00 | $37.37 | 282,500 | — | — |
| 2002-06-24 | $27.32 | $39.27 | 401,800 | — | — |
| 2002-06-21 | $28.40 | $40.82 | 1,171,800 | — | — |
| 2002-06-20 | $28.92 | $41.57 | 400,200 | — | — |
| 2002-06-19 | $28.10 | $40.39 | 447,300 | — | — |
| 2002-06-18 | $28.12 | $40.42 | 295,200 | — | — |
| 2002-06-17 | $26.95 | $38.74 | 231,800 | — | — |
| 2002-06-14 | $26.28 | $37.77 | 249,700 | — | — |
| 2002-06-13 | $26.45 | $38.02 | 158,100 | — | — |
| 2002-06-12 | $27.57 | $39.63 | 248,600 | — | — |
| 2002-06-11 | $27.23 | $39.14 | 205,600 | — | — |
| 2002-06-10 | $27.49 | $39.51 | 233,800 | — | — |
| 2002-06-07 | $26.95 | $38.74 | 251,500 | — | — |
| 2002-06-06 | $26.18 | $37.63 | 224,900 | — | — |
| 2002-06-05 | $27.00 | $38.81 | 164,900 | — | — |
| 2002-06-04 | $26.60 | $38.23 | 269,800 | — | — |
| 2002-06-03 | $26.91 | $38.68 | 350,800 | — | — |
| 2002-05-31 | $28.00 | $40.25 | 306,300 | — | — |
| 2002-05-30 | $28.60 | $41.11 | 792,400 | — | — |
| 2002-05-29 | $28.05 | $40.32 | 178,300 | — | — |
| 2002-05-28 | $27.98 | $40.22 | 168,800 | — | — |
| 2002-05-24 | $28.04 | $40.30 | 162,000 | — | — |
| 2002-05-23 | $28.55 | $41.04 | 187,600 | — | — |
| 2002-05-22 | $27.58 | $39.64 | 168,600 | — | — |
| 2002-05-21 | $27.93 | $40.00 | 161,700 | — | — |
| 2002-05-20 | $28.50 | $40.82 | 190,700 | — | — |
| 2002-05-17 | $28.81 | $41.26 | 224,800 | — | — |
| 2002-05-16 | $28.86 | $41.33 | 269,400 | — | — |
| 2002-05-15 | $29.60 | $42.39 | 219,300 | — | — |
| 2002-05-14 | $29.70 | $42.54 | 171,400 | — | — |
| 2002-05-13 | $29.00 | $41.53 | 334,500 | — | — |
| 2002-05-10 | $28.78 | $41.22 | 105,500 | — | — |
| 2002-05-09 | $29.05 | $41.61 | 190,000 | — | — |
| 2002-05-08 | $29.60 | $42.39 | 155,000 | — | — |
| 2002-05-07 | $29.42 | $42.14 | 123,400 | — | — |
| 2002-05-06 | $29.70 | $42.54 | 121,100 | — | — |
| 2002-05-03 | $30.00 | $42.97 | 187,300 | — | — |
| 2002-05-02 | $30.00 | $42.97 | 329,100 | — | — |
| 2002-05-01 | $29.95 | $42.90 | 199,800 | — | — |
| 2002-04-30 | $30.04 | $43.02 | 227,500 | — | — |
| 2002-04-29 | $29.90 | $42.82 | 151,200 | — | — |
| 2002-04-26 | $30.20 | $43.25 | 168,000 | — | — |
| 2002-04-25 | $30.05 | $43.04 | 136,900 | — | — |
| 2002-04-24 | $30.00 | $42.97 | 145,000 | — | — |
| 2002-04-23 | $30.27 | $43.35 | 148,900 | — | — |
| 2002-04-22 | $29.55 | $42.32 | 125,100 | — | — |
| 2002-04-19 | $29.95 | $42.90 | 148,600 | — | — |
| 2002-04-18 | $29.08 | $41.65 | 363,200 | — | — |
| 2002-04-17 | $29.21 | $41.84 | 199,100 | — | — |
| 2002-04-16 | $30.88 | $44.23 | 214,900 | — | — |
| 2002-04-15 | $29.80 | $42.68 | 134,000 | — | — |
| 2002-04-12 | $30.12 | $43.14 | 191,300 | — | — |
| 2002-04-11 | $29.30 | $41.96 | 125,500 | — | — |
| 2002-04-10 | $29.50 | $42.25 | 146,900 | — | — |
| 2002-04-09 | $29.00 | $41.53 | 234,800 | — | — |
| 2002-04-08 | $29.31 | $41.98 | 168,000 | — | — |
| 2002-04-05 | $28.18 | $40.36 | 193,900 | — | — |
| 2002-04-04 | $27.77 | $39.77 | 142,700 | — | — |
| 2002-04-03 | $27.27 | $39.06 | 150,900 | — | — |
| 2002-04-02 | $27.44 | $39.30 | 88,700 | — | — |
| 2002-04-01 | $27.40 | $39.24 | 94,700 | — | — |
| 2002-03-28 | $27.45 | $39.31 | 184,600 | — | — |
| 2002-03-27 | $27.69 | $39.66 | 235,900 | — | — |
| 2002-03-26 | $27.20 | $38.96 | 208,200 | — | — |
| 2002-03-25 | $27.03 | $38.71 | 292,000 | — | — |
| 2002-03-22 | $26.95 | $38.60 | 177,900 | — | — |
| 2002-03-21 | $27.22 | $38.99 | 285,300 | — | — |
| 2002-03-20 | $27.41 | $39.26 | 131,000 | — | — |
| 2002-03-19 | $28.12 | $40.27 | 151,200 | — | — |
| 2002-03-18 | $27.54 | $39.44 | 149,000 | — | — |
| 2002-03-15 | $27.60 | $39.53 | 270,200 | — | — |
| 2002-03-14 | $27.25 | $39.03 | 216,700 | — | — |
| 2002-03-13 | $27.43 | $39.29 | 285,700 | — | — |
| 2002-03-12 | $28.15 | $40.32 | 144,100 | — | — |
| 2002-03-11 | $27.96 | $40.05 | 337,000 | — | — |
| 2002-03-08 | $27.98 | $40.07 | 266,600 | — | — |
| 2002-03-07 | $27.72 | $39.70 | 218,200 | — | — |
| 2002-03-06 | $27.95 | $40.03 | 283,000 | — | — |
| 2002-03-05 | $27.68 | $39.64 | 326,100 | — | — |
| 2002-03-04 | $28.35 | $40.60 | 323,300 | — | — |
| 2002-03-01 | $27.53 | $39.43 | 384,700 | — | — |
| 2002-02-28 | $26.90 | $38.53 | 233,100 | — | — |
| 2002-02-27 | $26.61 | $38.11 | 217,300 | — | — |
| 2002-02-26 | $26.06 | $37.32 | 281,900 | — | — |
| 2002-02-25 | $26.06 | $37.32 | 391,500 | — | — |
| 2002-02-22 | $25.52 | $36.55 | 256,000 | — | — |
| 2002-02-21 | $25.62 | $36.57 | 467,100 | — | — |
| 2002-02-20 | $25.00 | $35.68 | 764,800 | — | — |
| 2002-02-19 | $23.45 | $33.47 | 474,400 | — | — |
| 2002-02-15 | $23.12 | $33.00 | 477,200 | — | — |
| 2002-02-14 | $23.30 | $33.25 | 311,700 | — | — |
| 2002-02-13 | $23.53 | $33.58 | 507,300 | — | — |
| 2002-02-12 | $22.70 | $32.40 | 227,600 | — | — |
| 2002-02-11 | $22.15 | $31.61 | 163,900 | — | — |
| 2002-02-08 | $21.78 | $31.08 | 167,700 | — | — |
| 2002-02-07 | $21.20 | $30.26 | 165,300 | — | — |
| 2002-02-06 | $21.38 | $30.51 | 109,300 | — | — |
| 2002-02-05 | $22.00 | $31.40 | 87,100 | — | — |
| 2002-02-04 | $22.15 | $31.61 | 244,800 | — | — |
| 2002-02-01 | $21.85 | $31.18 | 151,400 | — | — |
| 2002-01-31 | $22.25 | $31.76 | 203,200 | — | — |
| 2002-01-30 | $22.10 | $31.54 | 221,700 | — | — |
| 2002-01-29 | $21.70 | $30.97 | 375,300 | — | — |
| 2002-01-28 | $21.72 | $31.00 | 215,900 | — | — |
| 2002-01-25 | $21.23 | $30.30 | 105,300 | — | — |
| 2002-01-24 | $20.76 | $29.63 | 336,500 | — | — |
| 2002-01-23 | $20.67 | $29.50 | 382,100 | — | — |
| 2002-01-22 | $20.21 | $28.84 | 619,300 | — | — |
| 2002-01-18 | $20.20 | $28.83 | 620,500 | — | — |
| 2002-01-17 | $19.93 | $28.44 | 859,000 | — | — |
| 2002-01-16 | $19.78 | $28.23 | 350,100 | — | — |
| 2002-01-15 | $20.40 | $29.12 | 91,000 | — | — |
| 2002-01-14 | $20.02 | $28.57 | 253,200 | — | — |
| 2002-01-11 | $21.04 | $30.03 | 97,600 | — | — |
| 2002-01-10 | $21.50 | $30.68 | 147,400 | — | — |
| 2002-01-09 | $21.50 | $30.68 | 74,600 | — | — |
| 2002-01-08 | $21.80 | $31.11 | 107,600 | — | — |
| 2002-01-07 | $21.68 | $30.94 | 230,000 | — | — |
| 2002-01-04 | $21.83 | $31.16 | 227,400 | — | — |
| 2002-01-03 | $21.78 | $31.08 | 124,600 | — | — |
| 2002-01-02 | $21.80 | $31.11 | 100,100 | — | — |