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
- 1980-01-02 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 | $22.44 | $50.84 | 288,300 | — | — |
| 2002-12-30 | $22.30 | $50.52 | 259,900 | — | — |
| 2002-12-27 | $21.82 | $49.44 | 168,500 | — | — |
| 2002-12-26 | $22.00 | $49.84 | 308,700 | — | — |
| 2002-12-24 | $21.85 | $49.50 | 103,100 | — | — |
| 2002-12-23 | $21.93 | $49.68 | 307,600 | — | — |
| 2002-12-20 | $21.72 | $49.21 | 524,300 | — | — |
| 2002-12-19 | $21.74 | $49.25 | 227,000 | — | — |
| 2002-12-18 | $21.50 | $48.71 | 296,000 | — | — |
| 2002-12-17 | $21.86 | $49.53 | 447,100 | — | — |
| 2002-12-16 | $22.06 | $49.98 | 1,156,600 | — | — |
| 2002-12-13 | $22.68 | $51.38 | 246,500 | — | — |
| 2002-12-12 | $22.97 | $52.04 | 201,100 | — | — |
| 2002-12-11 | $23.12 | $52.38 | 185,400 | — | — |
| 2002-12-10 | $23.22 | $52.61 | 217,300 | — | — |
| 2002-12-09 | $22.94 | $51.97 | 245,200 | — | — |
| 2002-12-06 | $23.39 | $52.99 | 378,400 | — | — |
| 2002-12-05 | $23.04 | $52.20 | 285,800 | — | — |
| 2002-12-04 | $22.96 | $52.02 | 416,200 | — | — |
| 2002-12-03 | $22.62 | $51.25 | 608,900 | — | — |
| 2002-12-02 | $23.21 | $52.58 | 500,600 | — | — |
| 2002-11-29 | $23.00 | $52.11 | 218,600 | — | — |
| 2002-11-27 | $22.78 | $51.61 | 709,300 | — | — |
| 2002-11-26 | $21.96 | $49.75 | 460,100 | — | — |
| 2002-11-25 | $22.90 | $51.88 | 299,200 | — | — |
| 2002-11-22 | $23.08 | $52.29 | 362,800 | — | — |
| 2002-11-21 | $23.40 | $53.02 | 284,200 | — | — |
| 2002-11-20 | $23.15 | $52.45 | 195,600 | — | — |
| 2002-11-19 | $23.19 | $52.20 | 166,300 | — | — |
| 2002-11-18 | $23.21 | $52.24 | 246,200 | — | — |
| 2002-11-15 | $23.97 | $53.96 | 180,500 | — | — |
| 2002-11-14 | $23.88 | $53.75 | 161,800 | — | — |
| 2002-11-13 | $23.41 | $52.69 | 169,200 | — | — |
| 2002-11-12 | $23.18 | $52.18 | 298,000 | — | — |
| 2002-11-11 | $23.18 | $52.18 | 289,500 | — | — |
| 2002-11-08 | $23.78 | $53.53 | 191,400 | — | — |
| 2002-11-07 | $24.00 | $54.02 | 337,400 | — | — |
| 2002-11-06 | $24.15 | $54.36 | 427,100 | — | — |
| 2002-11-05 | $23.02 | $51.82 | 218,100 | — | — |
| 2002-11-04 | $23.19 | $52.20 | 255,600 | — | — |
| 2002-11-01 | $23.63 | $53.19 | 237,800 | — | — |
| 2002-10-31 | $22.95 | $51.66 | 244,800 | — | — |
| 2002-10-30 | $23.42 | $52.72 | 252,500 | — | — |
| 2002-10-29 | $23.10 | $52.00 | 546,900 | — | — |
| 2002-10-28 | $23.29 | $52.42 | 421,200 | — | — |
| 2002-10-25 | $23.66 | $53.26 | 391,600 | — | — |
| 2002-10-24 | $23.30 | $52.45 | 454,900 | — | — |
| 2002-10-23 | $23.73 | $53.41 | 663,900 | — | — |
| 2002-10-22 | $22.82 | $51.37 | 526,100 | — | — |
| 2002-10-21 | $23.48 | $52.85 | 1,046,400 | — | — |
| 2002-10-18 | $23.80 | $53.57 | 296,000 | — | — |
| 2002-10-17 | $24.05 | $54.14 | 241,400 | — | — |
| 2002-10-16 | $23.21 | $52.24 | 265,200 | — | — |
| 2002-10-15 | $24.28 | $54.65 | 493,800 | — | — |
| 2002-10-14 | $23.39 | $52.65 | 231,900 | — | — |
| 2002-10-11 | $23.52 | $52.94 | 480,100 | — | — |
| 2002-10-10 | $22.48 | $50.60 | 575,900 | — | — |
| 2002-10-09 | $21.68 | $48.80 | 283,500 | — | — |
| 2002-10-08 | $22.73 | $51.16 | 434,200 | — | — |
| 2002-10-07 | $21.29 | $47.92 | 902,800 | — | — |
| 2002-10-04 | $22.97 | $51.70 | 277,700 | — | — |
| 2002-10-03 | $23.50 | $52.90 | 632,700 | — | — |
| 2002-10-02 | $23.50 | $52.90 | 701,200 | — | — |
| 2002-10-01 | $25.01 | $56.30 | 493,300 | — | — |
| 2002-09-30 | $24.93 | $56.12 | 273,500 | — | — |
| 2002-09-27 | $24.93 | $56.12 | 364,600 | — | — |
| 2002-09-26 | $25.72 | $57.89 | 359,200 | — | — |
| 2002-09-25 | $25.09 | $56.48 | 376,000 | — | — |
| 2002-09-24 | $24.12 | $54.29 | 585,400 | — | — |
| 2002-09-23 | $24.91 | $56.07 | 339,400 | — | — |
| 2002-09-20 | $25.58 | $57.58 | 324,100 | — | — |
| 2002-09-19 | $25.57 | $57.56 | 279,900 | — | — |
| 2002-09-18 | $26.12 | $58.79 | 415,500 | — | — |
| 2002-09-17 | $26.52 | $59.70 | 394,900 | — | — |
| 2002-09-16 | $26.24 | $59.06 | 310,500 | — | — |
| 2002-09-13 | $26.31 | $59.22 | 258,100 | — | — |
| 2002-09-12 | $26.41 | $59.45 | 238,300 | — | — |
| 2002-09-11 | $26.84 | $60.42 | 196,300 | — | — |
| 2002-09-10 | $26.80 | $60.33 | 365,800 | — | — |
| 2002-09-09 | $26.45 | $59.54 | 261,400 | — | — |
| 2002-09-06 | $26.10 | $58.75 | 287,800 | — | — |
| 2002-09-05 | $25.48 | $57.35 | 274,500 | — | — |
| 2002-09-04 | $25.99 | $58.50 | 221,600 | — | — |
| 2002-09-03 | $25.18 | $56.68 | 309,800 | — | — |
| 2002-08-30 | $26.14 | $58.84 | 367,600 | — | — |
| 2002-08-29 | $25.49 | $57.38 | 581,400 | — | — |
| 2002-08-28 | $25.98 | $58.48 | 464,900 | — | — |
| 2002-08-27 | $26.56 | $59.79 | 262,000 | — | — |
| 2002-08-26 | $27.30 | $61.45 | 256,000 | — | — |
| 2002-08-23 | $27.04 | $60.87 | 219,800 | — | — |
| 2002-08-22 | $27.99 | $63.00 | 370,100 | — | — |
| 2002-08-21 | $27.69 | $62.33 | 413,000 | — | — |
| 2002-08-20 | $27.26 | $61.02 | 177,100 | — | — |
| 2002-08-19 | $27.51 | $61.58 | 297,000 | — | — |
| 2002-08-16 | $26.85 | $60.11 | 313,600 | — | — |
| 2002-08-15 | $27.00 | $60.44 | 717,200 | — | — |
| 2002-08-14 | $26.56 | $59.46 | 384,700 | — | — |
| 2002-08-13 | $25.89 | $57.96 | 445,800 | — | — |
| 2002-08-12 | $26.71 | $59.79 | 288,900 | — | — |
| 2002-08-09 | $26.66 | $59.68 | 418,000 | — | — |
| 2002-08-08 | $26.16 | $58.56 | 412,400 | — | — |
| 2002-08-07 | $25.45 | $56.97 | 445,800 | — | — |
| 2002-08-06 | $25.40 | $56.86 | 515,200 | — | — |
| 2002-08-05 | $25.00 | $55.96 | 528,400 | — | — |
| 2002-08-02 | $25.40 | $56.86 | 499,900 | — | — |
| 2002-08-01 | $25.99 | $58.18 | 224,800 | — | — |
| 2002-07-31 | $26.17 | $58.58 | 276,700 | — | — |
| 2002-07-30 | $26.41 | $59.12 | 469,800 | — | — |
| 2002-07-29 | $26.27 | $58.81 | 491,100 | — | — |
| 2002-07-26 | $24.65 | $55.18 | 490,400 | — | — |
| 2002-07-25 | $23.91 | $53.52 | 698,600 | — | — |
| 2002-07-24 | $23.60 | $52.83 | 761,100 | — | — |
| 2002-07-23 | $22.31 | $49.94 | 524,100 | — | — |
| 2002-07-22 | $23.08 | $51.67 | 436,500 | — | — |
| 2002-07-19 | $23.85 | $53.39 | 415,400 | — | — |
| 2002-07-18 | $24.71 | $55.31 | 310,000 | — | — |
| 2002-07-17 | $25.23 | $56.48 | 255,100 | — | — |
| 2002-07-16 | $25.51 | $57.11 | 344,900 | — | — |
| 2002-07-15 | $26.13 | $58.49 | 599,100 | — | — |
| 2002-07-12 | $26.26 | $58.78 | 283,700 | — | — |
| 2002-07-11 | $26.58 | $59.50 | 590,100 | — | — |
| 2002-07-10 | $26.85 | $60.11 | 301,300 | — | — |
| 2002-07-09 | $27.61 | $61.81 | 324,400 | — | — |
| 2002-07-08 | $27.93 | $62.52 | 335,000 | — | — |
| 2002-07-05 | $28.31 | $63.37 | 288,900 | — | — |
| 2002-07-03 | $27.38 | $61.29 | 616,900 | — | — |
| 2002-07-02 | $26.95 | $60.33 | 528,500 | — | — |
| 2002-07-01 | $27.07 | $60.60 | 708,900 | — | — |
| 2002-06-28 | $27.09 | $60.64 | 1,121,500 | — | — |
| 2002-06-27 | $26.81 | $60.02 | 621,800 | — | — |
| 2002-06-26 | $26.79 | $59.97 | 533,500 | — | — |
| 2002-06-25 | $27.38 | $61.29 | 767,500 | — | — |
| 2002-06-24 | $27.51 | $61.58 | 563,700 | — | — |
| 2002-06-21 | $27.99 | $62.66 | 472,200 | — | — |
| 2002-06-20 | $28.02 | $62.72 | 373,500 | — | — |
| 2002-06-19 | $28.01 | $62.70 | 375,800 | — | — |
| 2002-06-18 | $28.04 | $62.77 | 404,400 | — | — |
| 2002-06-17 | $28.14 | $62.99 | 258,600 | — | — |
| 2002-06-14 | $27.65 | $61.90 | 378,800 | — | — |
| 2002-06-13 | $27.70 | $62.01 | 322,200 | — | — |
| 2002-06-12 | $28.00 | $62.68 | 477,100 | — | — |
| 2002-06-11 | $27.90 | $62.46 | 600,100 | — | — |
| 2002-06-10 | $28.66 | $64.16 | 149,900 | — | — |
| 2002-06-07 | $28.71 | $64.27 | 321,200 | — | — |
| 2002-06-06 | $28.47 | $63.73 | 290,000 | — | — |
| 2002-06-05 | $28.88 | $64.65 | 376,500 | — | — |
| 2002-06-04 | $29.23 | $65.43 | 353,100 | — | — |
| 2002-06-03 | $29.29 | $65.57 | 321,100 | — | — |
| 2002-05-31 | $29.90 | $66.93 | 327,500 | — | — |
| 2002-05-30 | $29.75 | $66.60 | 422,500 | — | — |
| 2002-05-29 | $29.27 | $65.52 | 206,600 | — | — |
| 2002-05-28 | $29.38 | $65.77 | 295,700 | — | — |
| 2002-05-24 | $29.52 | $66.08 | 316,500 | — | — |
| 2002-05-23 | $29.80 | $66.71 | 590,800 | — | — |
| 2002-05-22 | $29.89 | $66.91 | 325,900 | — | — |
| 2002-05-21 | $29.89 | $66.91 | 227,800 | — | — |
| 2002-05-20 | $30.26 | $67.40 | 371,600 | — | — |
| 2002-05-17 | $30.57 | $68.09 | 275,900 | — | — |
| 2002-05-16 | $30.53 | $68.00 | 348,800 | — | — |
| 2002-05-15 | $30.84 | $68.69 | 440,200 | — | — |
| 2002-05-14 | $30.53 | $68.00 | 435,500 | — | — |
| 2002-05-13 | $29.59 | $65.91 | 299,500 | — | — |
| 2002-05-10 | $28.90 | $64.37 | 416,800 | — | — |
| 2002-05-09 | $29.50 | $65.71 | 359,300 | — | — |
| 2002-05-08 | $29.80 | $66.38 | 576,400 | — | — |
| 2002-05-07 | $29.20 | $65.04 | 564,300 | — | — |
| 2002-05-06 | $28.47 | $63.42 | 385,900 | — | — |
| 2002-05-03 | $28.44 | $63.35 | 497,900 | — | — |
| 2002-05-02 | $29.05 | $64.71 | 331,100 | — | — |
| 2002-05-01 | $28.75 | $64.04 | 763,600 | — | — |
| 2002-04-30 | $28.36 | $63.17 | 441,500 | — | — |
| 2002-04-29 | $28.15 | $62.70 | 341,900 | — | — |
| 2002-04-26 | $28.60 | $63.71 | 483,600 | — | — |
| 2002-04-25 | $28.50 | $63.48 | 576,300 | — | — |
| 2002-04-24 | $27.84 | $62.01 | 783,200 | — | — |
| 2002-04-23 | $28.38 | $63.22 | 480,700 | — | — |
| 2002-04-22 | $28.55 | $63.59 | 387,900 | — | — |
| 2002-04-19 | $29.22 | $65.09 | 404,900 | — | — |
| 2002-04-18 | $29.39 | $65.47 | 401,400 | — | — |
| 2002-04-17 | $30.02 | $66.87 | 171,300 | — | — |
| 2002-04-16 | $30.27 | $67.43 | 617,700 | — | — |
| 2002-04-15 | $29.52 | $65.75 | 464,900 | — | — |
| 2002-04-12 | $30.30 | $67.49 | 411,700 | — | — |
| 2002-04-11 | $29.71 | $66.18 | 564,700 | — | — |
| 2002-04-10 | $29.79 | $66.36 | 365,000 | — | — |
| 2002-04-09 | $28.83 | $64.22 | 207,300 | — | — |
| 2002-04-08 | $28.55 | $63.59 | 276,400 | — | — |
| 2002-04-05 | $28.82 | $64.20 | 302,300 | — | — |
| 2002-04-04 | $28.72 | $63.97 | 323,700 | — | — |
| 2002-04-03 | $28.40 | $63.26 | 419,200 | — | — |
| 2002-04-02 | $28.65 | $63.82 | 321,300 | — | — |
| 2002-04-01 | $29.02 | $64.64 | 405,100 | — | — |
| 2002-03-28 | $29.54 | $65.80 | 288,900 | — | — |
| 2002-03-27 | $29.51 | $65.73 | 232,200 | — | — |
| 2002-03-26 | $29.19 | $65.02 | 334,200 | — | — |
| 2002-03-25 | $28.70 | $63.93 | 323,800 | — | — |
| 2002-03-22 | $28.81 | $64.17 | 384,700 | — | — |
| 2002-03-21 | $28.81 | $64.17 | 1,403,700 | — | — |
| 2002-03-20 | $29.01 | $64.62 | 438,700 | — | — |
| 2002-03-19 | $29.42 | $65.53 | 422,300 | — | — |
| 2002-03-18 | $29.44 | $65.58 | 734,000 | — | — |
| 2002-03-15 | $29.15 | $64.93 | 520,700 | — | — |
| 2002-03-14 | $28.84 | $64.24 | 231,800 | — | — |
| 2002-03-13 | $28.52 | $63.53 | 266,500 | — | — |
| 2002-03-12 | $28.88 | $64.33 | 325,800 | — | — |
| 2002-03-11 | $29.05 | $64.71 | 451,700 | — | — |
| 2002-03-08 | $29.31 | $65.29 | 575,600 | — | — |
| 2002-03-07 | $28.56 | $63.62 | 533,400 | — | — |
| 2002-03-06 | $28.76 | $64.06 | 818,700 | — | — |
| 2002-03-05 | $28.98 | $64.55 | 1,007,600 | — | — |
| 2002-03-04 | $29.79 | $66.36 | 1,601,000 | — | — |
| 2002-03-01 | $28.64 | $63.79 | 580,100 | — | — |
| 2002-02-28 | $28.10 | $62.59 | 514,500 | — | — |
| 2002-02-27 | $27.99 | $62.35 | 368,300 | — | — |
| 2002-02-26 | $27.45 | $61.14 | 724,500 | — | — |
| 2002-02-25 | $27.05 | $60.25 | 534,700 | — | — |
| 2002-02-22 | $26.69 | $59.45 | 541,100 | — | — |
| 2002-02-21 | $26.45 | $58.92 | 405,800 | — | — |
| 2002-02-20 | $26.70 | $59.47 | 451,300 | — | — |
| 2002-02-19 | $26.90 | $59.58 | 742,900 | — | — |
| 2002-02-15 | $26.95 | $59.70 | 555,100 | — | — |
| 2002-02-14 | $26.89 | $59.56 | 416,400 | — | — |
| 2002-02-13 | $26.40 | $58.48 | 473,300 | — | — |
| 2002-02-12 | $26.02 | $57.64 | 574,900 | — | — |
| 2002-02-11 | $26.51 | $58.72 | 580,200 | — | — |
| 2002-02-08 | $26.18 | $57.99 | 797,200 | — | — |
| 2002-02-07 | $25.39 | $56.24 | 697,400 | — | — |
| 2002-02-06 | $24.74 | $54.80 | 919,800 | — | — |
| 2002-02-05 | $24.83 | $55.00 | 613,700 | — | — |
| 2002-02-04 | $25.38 | $56.22 | 1,296,600 | — | — |
| 2002-02-01 | $26.00 | $57.59 | 1,194,000 | — | — |
| 2002-01-31 | $24.98 | $55.33 | 778,000 | — | — |
| 2002-01-30 | $24.43 | $54.11 | 358,700 | — | — |
| 2002-01-29 | $24.03 | $53.23 | 236,200 | — | — |
| 2002-01-28 | $24.31 | $53.85 | 560,000 | — | — |
| 2002-01-25 | $23.91 | $52.96 | 291,900 | — | — |
| 2002-01-24 | $24.09 | $53.36 | 439,900 | — | — |
| 2002-01-23 | $23.78 | $52.67 | 486,700 | — | — |
| 2002-01-22 | $23.15 | $51.28 | 255,600 | — | — |
| 2002-01-18 | $23.16 | $51.30 | 248,200 | — | — |
| 2002-01-17 | $23.52 | $52.10 | 276,700 | — | — |
| 2002-01-16 | $23.12 | $51.21 | 268,700 | — | — |
| 2002-01-15 | $23.60 | $52.27 | 425,000 | — | — |
| 2002-01-14 | $23.51 | $52.08 | 656,400 | — | — |
| 2002-01-11 | $23.57 | $52.21 | 331,400 | — | — |
| 2002-01-10 | $23.48 | $52.01 | 551,900 | — | — |
| 2002-01-09 | $23.51 | $52.08 | 713,100 | — | — |
| 2002-01-08 | $23.34 | $51.70 | 513,900 | — | — |
| 2002-01-07 | $23.04 | $51.03 | 541,100 | — | — |
| 2002-01-04 | $22.75 | $50.39 | 326,200 | — | — |
| 2002-01-03 | $22.12 | $49.00 | 686,600 | — | — |
| 2002-01-02 | $22.19 | $49.15 | 455,100 | — | — |