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 | $27.06 | $53.65 | 64,800 | — | — |
| 2002-12-30 | $27.25 | $54.02 | 28,000 | — | — |
| 2002-12-27 | $26.93 | $53.39 | 54,400 | — | — |
| 2002-12-26 | $27.42 | $54.36 | 31,400 | — | — |
| 2002-12-24 | $27.25 | $54.02 | 20,700 | — | — |
| 2002-12-23 | $27.30 | $54.12 | 53,500 | — | — |
| 2002-12-20 | $27.16 | $53.85 | 76,100 | — | — |
| 2002-12-19 | $26.82 | $53.17 | 66,800 | — | — |
| 2002-12-18 | $27.10 | $53.73 | 74,900 | — | — |
| 2002-12-17 | $27.60 | $54.72 | 43,400 | — | — |
| 2002-12-16 | $27.58 | $54.68 | 46,500 | — | — |
| 2002-12-13 | $27.30 | $54.12 | 62,400 | — | — |
| 2002-12-12 | $27.35 | $54.22 | 37,700 | — | — |
| 2002-12-11 | $26.75 | $53.03 | 71,900 | — | — |
| 2002-12-10 | $26.71 | $52.95 | 80,200 | — | — |
| 2002-12-09 | $26.15 | $51.84 | 62,700 | — | — |
| 2002-12-06 | $25.90 | $51.35 | 57,200 | — | — |
| 2002-12-05 | $25.95 | $51.45 | 42,400 | — | — |
| 2002-12-04 | $26.15 | $51.84 | 49,000 | — | — |
| 2002-12-03 | $26.10 | $51.74 | 55,300 | — | — |
| 2002-12-02 | $25.76 | $51.07 | 115,900 | — | — |
| 2002-11-29 | $25.60 | $50.75 | 42,600 | — | — |
| 2002-11-27 | $26.08 | $51.70 | 76,000 | — | — |
| 2002-11-26 | $26.10 | $51.74 | 55,800 | — | — |
| 2002-11-25 | $26.50 | $52.54 | 82,200 | — | — |
| 2002-11-22 | $26.30 | $52.14 | 97,000 | — | — |
| 2002-11-21 | $26.07 | $51.68 | 117,900 | — | — |
| 2002-11-20 | $25.99 | $51.53 | 85,800 | — | — |
| 2002-11-19 | $26.33 | $52.20 | 47,900 | — | — |
| 2002-11-18 | $26.33 | $52.20 | 56,500 | — | — |
| 2002-11-15 | $26.79 | $53.11 | 34,200 | — | — |
| 2002-11-14 | $26.75 | $53.03 | 39,500 | — | — |
| 2002-11-13 | $26.48 | $52.50 | 52,800 | — | — |
| 2002-11-12 | $26.63 | $52.79 | 57,600 | — | — |
| 2002-11-11 | $26.54 | $52.62 | 98,200 | — | — |
| 2002-11-08 | $27.30 | $54.12 | 70,800 | — | — |
| 2002-11-07 | $27.02 | $53.57 | 56,200 | — | — |
| 2002-11-06 | $28.11 | $55.73 | 96,400 | — | — |
| 2002-11-05 | $28.20 | $55.91 | 80,500 | — | — |
| 2002-11-04 | $28.00 | $55.51 | 463,500 | — | — |
| 2002-11-01 | $30.15 | $59.77 | 71,300 | — | — |
| 2002-10-31 | $29.98 | $59.44 | 48,700 | — | — |
| 2002-10-30 | $30.10 | $59.67 | 95,100 | — | — |
| 2002-10-29 | $29.40 | $58.29 | 52,600 | — | — |
| 2002-10-28 | $29.66 | $58.18 | 562,900 | — | — |
| 2002-10-25 | $29.48 | $57.82 | 46,200 | — | — |
| 2002-10-24 | $29.80 | $58.45 | 72,500 | — | — |
| 2002-10-23 | $30.10 | $59.04 | 40,600 | — | — |
| 2002-10-22 | $29.50 | $57.86 | 47,700 | — | — |
| 2002-10-21 | $29.90 | $58.65 | 54,400 | — | — |
| 2002-10-18 | $29.02 | $56.92 | 64,400 | — | — |
| 2002-10-17 | $29.24 | $57.35 | 50,200 | — | — |
| 2002-10-16 | $28.91 | $56.71 | 56,800 | — | — |
| 2002-10-15 | $29.97 | $58.79 | 60,600 | — | — |
| 2002-10-14 | $29.62 | $58.10 | 33,400 | — | — |
| 2002-10-11 | $29.50 | $57.86 | 66,000 | — | — |
| 2002-10-10 | $29.85 | $58.55 | 106,200 | — | — |
| 2002-10-09 | $28.90 | $56.69 | 93,000 | — | — |
| 2002-10-08 | $29.68 | $58.22 | 135,700 | — | — |
| 2002-10-07 | $29.50 | $57.86 | 66,600 | — | — |
| 2002-10-04 | $29.04 | $56.96 | 67,500 | — | — |
| 2002-10-03 | $29.78 | $58.41 | 72,200 | — | — |
| 2002-10-02 | $30.25 | $59.33 | 216,900 | — | — |
| 2002-10-01 | $30.45 | $59.73 | 228,100 | — | — |
| 2002-09-30 | $29.36 | $57.59 | 41,600 | — | — |
| 2002-09-27 | $29.00 | $56.88 | 56,200 | — | — |
| 2002-09-26 | $29.50 | $57.86 | 64,600 | — | — |
| 2002-09-25 | $28.55 | $56.00 | 69,200 | — | — |
| 2002-09-24 | $27.85 | $54.63 | 46,200 | — | — |
| 2002-09-23 | $27.62 | $54.18 | 34,800 | — | — |
| 2002-09-20 | $27.85 | $54.63 | 71,700 | — | — |
| 2002-09-19 | $27.85 | $54.63 | 67,300 | — | — |
| 2002-09-18 | $28.74 | $56.37 | 87,400 | — | — |
| 2002-09-17 | $28.60 | $56.10 | 134,700 | — | — |
| 2002-09-16 | $28.50 | $55.90 | 90,100 | — | — |
| 2002-09-13 | $28.03 | $54.98 | 64,400 | — | — |
| 2002-09-12 | $27.41 | $53.76 | 40,800 | — | — |
| 2002-09-11 | $28.34 | $55.59 | 88,800 | — | — |
| 2002-09-10 | $27.40 | $53.74 | 92,900 | — | — |
| 2002-09-09 | $28.22 | $55.35 | 77,400 | — | — |
| 2002-09-06 | $28.25 | $55.41 | 41,200 | — | — |
| 2002-09-05 | $28.00 | $54.92 | 38,700 | — | — |
| 2002-09-04 | $28.25 | $55.41 | 34,000 | — | — |
| 2002-09-03 | $27.70 | $54.33 | 36,600 | — | — |
| 2002-08-30 | $28.05 | $55.02 | 46,400 | — | — |
| 2002-08-29 | $28.28 | $55.47 | 40,500 | — | — |
| 2002-08-28 | $28.15 | $55.22 | 54,000 | — | — |
| 2002-08-27 | $28.66 | $56.22 | 51,600 | — | — |
| 2002-08-26 | $29.06 | $57.00 | 46,100 | — | — |
| 2002-08-23 | $28.60 | $56.10 | 50,800 | — | — |
| 2002-08-22 | $29.32 | $57.51 | 38,100 | — | — |
| 2002-08-21 | $29.38 | $57.63 | 54,500 | — | — |
| 2002-08-20 | $28.90 | $56.69 | 74,700 | — | — |
| 2002-08-19 | $29.08 | $57.04 | 80,500 | — | — |
| 2002-08-16 | $29.13 | $57.14 | 79,100 | — | — |
| 2002-08-15 | $29.21 | $57.29 | 61,300 | — | — |
| 2002-08-14 | $29.30 | $57.47 | 86,100 | — | — |
| 2002-08-13 | $28.06 | $55.04 | 81,000 | — | — |
| 2002-08-12 | $29.32 | $57.51 | 57,000 | — | — |
| 2002-08-09 | $28.60 | $56.10 | 30,900 | — | — |
| 2002-08-08 | $28.47 | $55.84 | 95,300 | — | — |
| 2002-08-07 | $28.64 | $56.18 | 64,700 | — | — |
| 2002-08-06 | $28.35 | $55.61 | 37,800 | — | — |
| 2002-08-05 | $27.89 | $54.71 | 67,500 | — | — |
| 2002-08-02 | $27.55 | $54.04 | 45,500 | — | — |
| 2002-08-01 | $28.60 | $56.10 | 91,800 | — | — |
| 2002-07-31 | $28.10 | $55.12 | 76,800 | — | — |
| 2002-07-30 | $28.77 | $56.43 | 71,900 | — | — |
| 2002-07-29 | $28.05 | $55.02 | 93,700 | — | — |
| 2002-07-26 | $28.00 | $54.30 | 74,400 | — | — |
| 2002-07-25 | $27.00 | $52.36 | 139,100 | — | — |
| 2002-07-24 | $26.00 | $50.42 | 89,900 | — | — |
| 2002-07-23 | $24.00 | $46.55 | 72,600 | — | — |
| 2002-07-22 | $25.25 | $48.97 | 72,800 | — | — |
| 2002-07-19 | $25.75 | $49.94 | 71,600 | — | — |
| 2002-07-18 | $26.70 | $51.78 | 70,100 | — | — |
| 2002-07-17 | $27.00 | $52.36 | 70,400 | — | — |
| 2002-07-16 | $26.88 | $52.13 | 42,800 | — | — |
| 2002-07-15 | $27.26 | $52.87 | 108,300 | — | — |
| 2002-07-12 | $27.14 | $52.64 | 65,200 | — | — |
| 2002-07-11 | $27.45 | $53.24 | 101,100 | — | — |
| 2002-07-10 | $27.63 | $53.59 | 94,700 | — | — |
| 2002-07-09 | $28.94 | $56.13 | 33,500 | — | — |
| 2002-07-08 | $29.41 | $57.04 | 85,100 | — | — |
| 2002-07-05 | $29.14 | $56.51 | 13,000 | — | — |
| 2002-07-03 | $28.74 | $55.74 | 49,500 | — | — |
| 2002-07-02 | $29.48 | $57.17 | 63,500 | — | — |
| 2002-07-01 | $30.03 | $58.24 | 149,500 | — | — |
| 2002-06-28 | $28.75 | $55.76 | 223,400 | — | — |
| 2002-06-27 | $29.81 | $57.81 | 89,900 | — | — |
| 2002-06-26 | $29.00 | $56.24 | 94,300 | — | — |
| 2002-06-25 | $29.00 | $56.24 | 69,000 | — | — |
| 2002-06-24 | $29.21 | $56.65 | 65,900 | — | — |
| 2002-06-21 | $29.45 | $57.12 | 101,500 | — | — |
| 2002-06-20 | $29.01 | $56.26 | 77,300 | — | — |
| 2002-06-19 | $28.44 | $55.16 | 93,400 | — | — |
| 2002-06-18 | $29.05 | $56.34 | 42,900 | — | — |
| 2002-06-17 | $28.83 | $55.91 | 49,800 | — | — |
| 2002-06-14 | $28.00 | $54.30 | 61,800 | — | — |
| 2002-06-13 | $28.25 | $54.79 | 36,100 | — | — |
| 2002-06-12 | $28.40 | $55.08 | 37,400 | — | — |
| 2002-06-11 | $28.06 | $54.42 | 69,400 | — | — |
| 2002-06-10 | $28.01 | $54.32 | 66,300 | — | — |
| 2002-06-07 | $28.09 | $54.48 | 40,100 | — | — |
| 2002-06-06 | $28.01 | $54.32 | 59,100 | — | — |
| 2002-06-05 | $28.74 | $55.74 | 39,000 | — | — |
| 2002-06-04 | $29.00 | $56.24 | 44,200 | — | — |
| 2002-06-03 | $29.00 | $56.24 | 116,700 | — | — |
| 2002-05-31 | $29.25 | $56.73 | 55,500 | — | — |
| 2002-05-30 | $29.78 | $57.76 | 55,900 | — | — |
| 2002-05-29 | $29.50 | $57.21 | 181,500 | — | — |
| 2002-05-28 | $29.58 | $57.37 | 56,300 | — | — |
| 2002-05-24 | $29.20 | $56.63 | 82,000 | — | — |
| 2002-05-23 | $29.70 | $57.60 | 87,900 | — | — |
| 2002-05-22 | $28.85 | $55.95 | 43,600 | — | — |
| 2002-05-21 | $28.65 | $55.56 | 67,800 | — | — |
| 2002-05-20 | $28.77 | $55.80 | 47,200 | — | — |
| 2002-05-17 | $28.80 | $55.85 | 96,700 | — | — |
| 2002-05-16 | $28.85 | $55.95 | 59,200 | — | — |
| 2002-05-15 | $29.65 | $57.50 | 83,800 | — | — |
| 2002-05-14 | $29.35 | $56.92 | 78,800 | — | — |
| 2002-05-13 | $29.54 | $57.29 | 121,200 | — | — |
| 2002-05-10 | $29.68 | $57.56 | 97,800 | — | — |
| 2002-05-09 | $29.40 | $57.02 | 169,800 | — | — |
| 2002-05-08 | $29.97 | $58.12 | 114,500 | — | — |
| 2002-05-07 | $29.60 | $57.41 | 106,800 | — | — |
| 2002-05-06 | $29.51 | $57.23 | 68,200 | — | — |
| 2002-05-03 | $29.52 | $57.25 | 111,100 | — | — |
| 2002-05-02 | $29.15 | $56.53 | 124,700 | — | — |
| 2002-05-01 | $28.45 | $55.18 | 51,700 | — | — |
| 2002-04-30 | $28.40 | $55.08 | 76,000 | — | — |
| 2002-04-29 | $28.40 | $55.08 | 54,900 | — | — |
| 2002-04-26 | $28.35 | $54.98 | 155,200 | — | — |
| 2002-04-25 | $29.04 | $55.71 | 160,900 | — | — |
| 2002-04-24 | $29.45 | $56.50 | 80,100 | — | — |
| 2002-04-23 | $29.55 | $56.69 | 37,900 | — | — |
| 2002-04-22 | $29.62 | $56.82 | 77,100 | — | — |
| 2002-04-19 | $29.75 | $57.07 | 35,300 | — | — |
| 2002-04-18 | $29.45 | $56.50 | 62,600 | — | — |
| 2002-04-17 | $29.34 | $56.28 | 48,900 | — | — |
| 2002-04-16 | $29.70 | $56.98 | 113,800 | — | — |
| 2002-04-15 | $29.50 | $56.59 | 78,900 | — | — |
| 2002-04-12 | $29.95 | $57.45 | 146,100 | — | — |
| 2002-04-11 | $28.90 | $55.44 | 108,500 | — | — |
| 2002-04-10 | $29.20 | $56.02 | 68,600 | — | — |
| 2002-04-09 | $28.26 | $54.21 | 64,900 | — | — |
| 2002-04-08 | $28.19 | $54.08 | 63,000 | — | — |
| 2002-04-05 | $28.09 | $53.89 | 81,400 | — | — |
| 2002-04-04 | $28.11 | $53.93 | 44,500 | — | — |
| 2002-04-03 | $28.08 | $53.87 | 132,300 | — | — |
| 2002-04-02 | $28.15 | $54.00 | 72,100 | — | — |
| 2002-04-01 | $28.00 | $53.71 | 69,300 | — | — |
| 2002-03-28 | $28.01 | $53.73 | 85,700 | — | — |
| 2002-03-27 | $28.29 | $54.27 | 61,900 | — | — |
| 2002-03-26 | $27.90 | $53.52 | 65,100 | — | — |
| 2002-03-25 | $27.60 | $52.95 | 60,100 | — | — |
| 2002-03-22 | $27.60 | $52.95 | 102,900 | — | — |
| 2002-03-21 | $27.73 | $53.20 | 50,400 | — | — |
| 2002-03-20 | $26.76 | $51.34 | 55,100 | — | — |
| 2002-03-19 | $27.25 | $52.28 | 35,400 | — | — |
| 2002-03-18 | $26.95 | $51.70 | 27,200 | — | — |
| 2002-03-15 | $26.65 | $51.12 | 73,400 | — | — |
| 2002-03-14 | $27.26 | $52.29 | 42,700 | — | — |
| 2002-03-13 | $26.77 | $51.35 | 30,700 | — | — |
| 2002-03-12 | $27.02 | $51.83 | 46,600 | — | — |
| 2002-03-11 | $27.35 | $52.47 | 66,700 | — | — |
| 2002-03-08 | $26.89 | $51.58 | 38,400 | — | — |
| 2002-03-07 | $26.90 | $51.60 | 44,400 | — | — |
| 2002-03-06 | $27.22 | $52.22 | 50,800 | — | — |
| 2002-03-05 | $26.80 | $51.41 | 54,300 | — | — |
| 2002-03-04 | $26.70 | $51.22 | 51,000 | — | — |
| 2002-03-01 | $26.70 | $51.22 | 53,800 | — | — |
| 2002-02-28 | $26.34 | $50.53 | 68,000 | — | — |
| 2002-02-27 | $26.20 | $50.26 | 30,600 | — | — |
| 2002-02-26 | $26.30 | $50.45 | 42,300 | — | — |
| 2002-02-25 | $26.25 | $50.36 | 41,200 | — | — |
| 2002-02-22 | $26.72 | $51.26 | 44,300 | — | — |
| 2002-02-21 | $26.18 | $50.22 | 58,500 | — | — |
| 2002-02-20 | $26.56 | $50.95 | 58,100 | — | — |
| 2002-02-19 | $25.80 | $49.49 | 51,200 | — | — |
| 2002-02-15 | $25.75 | $49.40 | 42,700 | — | — |
| 2002-02-14 | $25.65 | $49.21 | 40,200 | — | — |
| 2002-02-13 | $25.80 | $49.49 | 58,200 | — | — |
| 2002-02-12 | $26.05 | $49.97 | 72,600 | — | — |
| 2002-02-11 | $25.82 | $49.53 | 56,300 | — | — |
| 2002-02-08 | $24.78 | $47.54 | 54,400 | — | — |
| 2002-02-07 | $24.25 | $46.52 | 65,500 | — | — |
| 2002-02-06 | $24.25 | $46.52 | 61,700 | — | — |
| 2002-02-05 | $25.05 | $48.05 | 45,600 | — | — |
| 2002-02-04 | $25.15 | $48.25 | 85,300 | — | — |
| 2002-02-01 | $25.65 | $49.21 | 28,600 | — | — |
| 2002-01-31 | $26.15 | $50.17 | 42,300 | — | — |
| 2002-01-30 | $25.88 | $49.65 | 64,200 | — | — |
| 2002-01-29 | $25.65 | $49.21 | 53,500 | — | — |
| 2002-01-28 | $26.14 | $49.54 | 50,000 | — | — |
| 2002-01-25 | $26.60 | $50.41 | 41,100 | — | — |
| 2002-01-24 | $26.20 | $49.66 | 46,700 | — | — |
| 2002-01-23 | $26.38 | $50.00 | 70,800 | — | — |
| 2002-01-22 | $26.50 | $50.22 | 71,900 | — | — |
| 2002-01-18 | $26.42 | $50.07 | 86,800 | — | — |
| 2002-01-17 | $26.97 | $51.11 | 67,000 | — | — |
| 2002-01-16 | $27.03 | $51.23 | 55,100 | — | — |
| 2002-01-15 | $27.60 | $52.31 | 56,100 | — | — |
| 2002-01-14 | $26.43 | $50.09 | 59,500 | — | — |
| 2002-01-11 | $27.11 | $51.38 | 196,500 | — | — |
| 2002-01-10 | $26.50 | $50.22 | 52,400 | — | — |
| 2002-01-09 | $26.15 | $49.56 | 165,400 | — | — |
| 2002-01-08 | $27.35 | $51.83 | 100,300 | — | — |
| 2002-01-07 | $26.84 | $50.87 | 213,600 | — | — |
| 2002-01-04 | $26.46 | $50.15 | 77,600 | — | — |
| 2002-01-03 | $26.25 | $49.75 | 96,300 | — | — |
| 2002-01-02 | $26.20 | $49.66 | 59,700 | — | — |