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 | $27.02 | $49.70 | 420,505 | — | — |
| 2002-12-30 | $27.07 | $49.79 | 494,457 | — | — |
| 2002-12-27 | $26.80 | $49.30 | 410,258 | — | — |
| 2002-12-26 | $26.99 | $49.64 | 349,515 | — | — |
| 2002-12-24 | $26.92 | $49.52 | 190,252 | — | — |
| 2002-12-23 | $26.96 | $49.58 | 261,735 | — | — |
| 2002-12-20 | $27.03 | $49.72 | 679,400 | — | — |
| 2002-12-19 | $26.57 | $48.87 | 304,823 | — | — |
| 2002-12-18 | $26.78 | $49.25 | 423,097 | — | — |
| 2002-12-17 | $27.05 | $49.74 | 497,297 | — | — |
| 2002-12-16 | $27.15 | $49.94 | 533,100 | — | — |
| 2002-12-13 | $26.49 | $48.73 | 434,085 | — | — |
| 2002-12-12 | $26.72 | $49.15 | 460,382 | — | — |
| 2002-12-11 | $27.07 | $49.79 | 454,333 | — | — |
| 2002-12-10 | $27.30 | $49.79 | 499,149 | — | — |
| 2002-12-09 | $26.80 | $48.87 | 497,914 | — | — |
| 2002-12-06 | $27.24 | $49.67 | 472,358 | — | — |
| 2002-12-05 | $26.92 | $49.08 | 344,330 | — | — |
| 2002-12-04 | $27.34 | $49.86 | 573,225 | — | — |
| 2002-12-03 | $27.49 | $50.13 | 451,123 | — | — |
| 2002-12-02 | $27.94 | $50.94 | 620,387 | — | — |
| 2002-11-29 | $28.14 | $51.31 | 162,473 | — | — |
| 2002-11-27 | $28.45 | $51.89 | 627,053 | — | — |
| 2002-11-26 | $28.15 | $51.33 | 634,337 | — | — |
| 2002-11-25 | $28.36 | $51.71 | 500,754 | — | — |
| 2002-11-22 | $28.36 | $51.71 | 586,435 | — | — |
| 2002-11-21 | $28.23 | $51.47 | 708,290 | — | — |
| 2002-11-20 | $27.78 | $50.66 | 353,343 | — | — |
| 2002-11-19 | $27.01 | $49.26 | 413,838 | — | — |
| 2002-11-18 | $27.09 | $49.39 | 447,666 | — | — |
| 2002-11-15 | $27.58 | $50.29 | 572,484 | — | — |
| 2002-11-14 | $27.13 | $49.48 | 635,819 | — | — |
| 2002-11-13 | $26.31 | $47.97 | 639,399 | — | — |
| 2002-11-12 | $26.49 | $48.30 | 517,297 | — | — |
| 2002-11-11 | $26.05 | $47.50 | 782,243 | — | — |
| 2002-11-08 | $26.52 | $48.36 | 544,829 | — | — |
| 2002-11-07 | $26.73 | $48.74 | 752,365 | — | — |
| 2002-11-06 | $27.89 | $50.85 | 660,141 | — | — |
| 2002-11-05 | $28.24 | $51.49 | 549,150 | — | — |
| 2002-11-04 | $28.11 | $51.25 | 635,449 | — | — |
| 2002-11-01 | $28.27 | $51.55 | 391,245 | — | — |
| 2002-10-31 | $27.43 | $50.03 | 644,461 | — | — |
| 2002-10-30 | $27.54 | $50.22 | 372,726 | — | — |
| 2002-10-29 | $27.17 | $49.55 | 414,085 | — | — |
| 2002-10-28 | $27.48 | $50.11 | 428,036 | — | — |
| 2002-10-25 | $27.76 | $50.62 | 587,299 | — | — |
| 2002-10-24 | $27.05 | $49.33 | 554,459 | — | — |
| 2002-10-23 | $27.58 | $50.29 | 755,328 | — | — |
| 2002-10-22 | $27.42 | $50.00 | 768,168 | — | — |
| 2002-10-21 | $27.39 | $49.94 | 724,340 | — | — |
| 2002-10-18 | $27.03 | $49.29 | 911,011 | — | — |
| 2002-10-17 | $26.71 | $48.71 | 896,567 | — | — |
| 2002-10-16 | $26.19 | $47.77 | 844,837 | — | — |
| 2002-10-15 | $26.64 | $48.58 | 1,265,342 | — | — |
| 2002-10-14 | $25.43 | $46.38 | 771,131 | — | — |
| 2002-10-11 | $25.07 | $45.71 | 1,425,840 | — | — |
| 2002-10-10 | $23.42 | $42.71 | 1,793,997 | — | — |
| 2002-10-09 | $22.20 | $40.48 | 962,124 | — | — |
| 2002-10-08 | $22.86 | $41.68 | 1,514,607 | — | — |
| 2002-10-07 | $21.95 | $40.03 | 1,479,792 | — | — |
| 2002-10-04 | $22.99 | $41.92 | 2,834,395 | — | — |
| 2002-10-03 | $24.46 | $44.61 | 1,811,776 | — | — |
| 2002-10-02 | $26.10 | $47.59 | 1,419,790 | — | — |
| 2002-10-01 | $27.62 | $50.37 | 1,303,985 | — | — |
| 2002-09-30 | $26.46 | $48.25 | 998,915 | — | — |
| 2002-09-27 | $26.32 | $48.00 | 789,033 | — | — |
| 2002-09-26 | $26.95 | $49.14 | 834,837 | — | — |
| 2002-09-25 | $26.44 | $48.21 | 826,688 | — | — |
| 2002-09-24 | $25.52 | $46.54 | 951,506 | — | — |
| 2002-09-23 | $26.16 | $47.71 | 1,084,226 | — | — |
| 2002-09-20 | $25.94 | $47.29 | 2,334,258 | — | — |
| 2002-09-19 | $25.69 | $46.85 | 1,057,558 | — | — |
| 2002-09-18 | $26.58 | $48.46 | 841,256 | — | — |
| 2002-09-17 | $27.05 | $49.32 | 792,613 | — | — |
| 2002-09-16 | $27.83 | $50.75 | 706,562 | — | — |
| 2002-09-13 | $27.67 | $50.45 | 649,153 | — | — |
| 2002-09-12 | $27.29 | $49.76 | 840,516 | — | — |
| 2002-09-11 | $28.45 | $51.87 | 435,073 | — | — |
| 2002-09-10 | $28.67 | $51.86 | 626,806 | — | — |
| 2002-09-09 | $29.07 | $52.58 | 680,018 | — | — |
| 2002-09-06 | $28.96 | $52.38 | 622,238 | — | — |
| 2002-09-05 | $28.59 | $51.71 | 627,424 | — | — |
| 2002-09-04 | $28.62 | $51.75 | 584,460 | — | — |
| 2002-09-03 | $27.94 | $50.54 | 531,866 | — | — |
| 2002-08-30 | $28.93 | $52.33 | 470,136 | — | — |
| 2002-08-29 | $28.69 | $51.89 | 513,470 | — | — |
| 2002-08-28 | $28.55 | $51.64 | 527,792 | — | — |
| 2002-08-27 | $28.87 | $52.21 | 631,128 | — | — |
| 2002-08-26 | $28.79 | $52.06 | 547,792 | — | — |
| 2002-08-23 | $28.42 | $51.40 | 637,547 | — | — |
| 2002-08-22 | $29.01 | $52.46 | 542,607 | — | — |
| 2002-08-21 | $28.82 | $52.12 | 618,411 | — | — |
| 2002-08-20 | $29.00 | $52.44 | 511,742 | — | — |
| 2002-08-19 | $29.26 | $52.93 | 587,546 | — | — |
| 2002-08-16 | $28.97 | $52.40 | 1,393,616 | — | — |
| 2002-08-15 | $29.08 | $52.59 | 835,948 | — | — |
| 2002-08-14 | $28.94 | $52.34 | 716,932 | — | — |
| 2002-08-13 | $28.11 | $50.85 | 767,180 | — | — |
| 2002-08-12 | $28.75 | $52.00 | 616,312 | — | — |
| 2002-08-09 | $28.75 | $52.00 | 689,030 | — | — |
| 2002-08-08 | $28.66 | $51.83 | 971,383 | — | — |
| 2002-08-07 | $27.74 | $50.17 | 764,094 | — | — |
| 2002-08-06 | $27.42 | $49.59 | 792,860 | — | — |
| 2002-08-05 | $26.65 | $48.20 | 864,961 | — | — |
| 2002-08-02 | $27.51 | $49.76 | 630,263 | — | — |
| 2002-08-01 | $27.74 | $50.17 | 891,628 | — | — |
| 2002-07-31 | $28.54 | $51.61 | 1,001,384 | — | — |
| 2002-07-30 | $28.28 | $51.15 | 1,086,201 | — | — |
| 2002-07-29 | $28.27 | $51.12 | 999,532 | — | — |
| 2002-07-26 | $26.65 | $48.20 | 896,073 | — | — |
| 2002-07-25 | $26.28 | $47.54 | 1,440,902 | — | — |
| 2002-07-24 | $25.33 | $45.81 | 1,668,809 | — | — |
| 2002-07-23 | $23.77 | $42.99 | 1,422,259 | — | — |
| 2002-07-22 | $24.91 | $45.05 | 1,817,578 | — | — |
| 2002-07-19 | $25.77 | $46.60 | 1,222,501 | — | — |
| 2002-07-18 | $26.15 | $47.29 | 801,626 | — | — |
| 2002-07-17 | $27.30 | $49.37 | 689,401 | — | — |
| 2002-07-16 | $27.21 | $49.21 | 781,008 | — | — |
| 2002-07-15 | $27.39 | $49.54 | 911,382 | — | — |
| 2002-07-12 | $27.50 | $49.73 | 673,474 | — | — |
| 2002-07-11 | $27.94 | $50.54 | 801,379 | — | — |
| 2002-07-10 | $27.82 | $50.32 | 778,539 | — | — |
| 2002-07-09 | $28.40 | $51.36 | 630,634 | — | — |
| 2002-07-08 | $28.99 | $52.43 | 555,693 | — | — |
| 2002-07-05 | $28.88 | $52.22 | 388,529 | — | — |
| 2002-07-03 | $28.27 | $51.12 | 909,653 | — | — |
| 2002-07-02 | $28.55 | $51.64 | 920,024 | — | — |
| 2002-07-01 | $28.25 | $51.10 | 658,165 | — | — |
| 2002-06-28 | $28.47 | $51.49 | 844,590 | — | — |
| 2002-06-27 | $28.03 | $50.69 | 883,233 | — | — |
| 2002-06-26 | $27.90 | $50.47 | 819,281 | — | — |
| 2002-06-25 | $28.11 | $50.83 | 584,213 | — | — |
| 2002-06-24 | $28.23 | $51.05 | 668,289 | — | — |
| 2002-06-21 | $28.35 | $51.27 | 792,366 | — | — |
| 2002-06-20 | $28.55 | $51.64 | 578,534 | — | — |
| 2002-06-19 | $28.69 | $51.89 | 590,386 | — | — |
| 2002-06-18 | $28.75 | $52.00 | 551,496 | — | — |
| 2002-06-17 | $28.71 | $51.93 | 582,361 | — | — |
| 2002-06-14 | $28.05 | $50.73 | 581,744 | — | — |
| 2002-06-13 | $27.68 | $50.06 | 489,272 | — | — |
| 2002-06-12 | $28.17 | $50.95 | 887,307 | — | — |
| 2002-06-11 | $28.41 | $50.96 | 473,469 | — | — |
| 2002-06-10 | $28.84 | $51.73 | 438,283 | — | — |
| 2002-06-07 | $28.78 | $51.62 | 602,732 | — | — |
| 2002-06-06 | $28.43 | $50.99 | 349,268 | — | — |
| 2002-06-05 | $28.85 | $51.75 | 307,662 | — | — |
| 2002-06-04 | $28.62 | $51.34 | 830,886 | — | — |
| 2002-06-03 | $28.78 | $51.62 | 501,618 | — | — |
| 2002-05-31 | $29.20 | $52.37 | 538,409 | — | — |
| 2002-05-30 | $28.88 | $51.81 | 362,479 | — | — |
| 2002-05-29 | $28.88 | $51.79 | 313,712 | — | — |
| 2002-05-28 | $28.74 | $51.54 | 510,877 | — | — |
| 2002-05-24 | $28.98 | $51.98 | 611,127 | — | — |
| 2002-05-23 | $29.09 | $52.17 | 395,319 | — | — |
| 2002-05-22 | $28.73 | $51.53 | 470,876 | — | — |
| 2002-05-21 | $28.83 | $51.70 | 346,182 | — | — |
| 2002-05-20 | $28.80 | $51.66 | 261,612 | — | — |
| 2002-05-17 | $29.24 | $52.45 | 360,750 | — | — |
| 2002-05-16 | $29.13 | $52.26 | 324,329 | — | — |
| 2002-05-15 | $28.98 | $51.98 | 479,395 | — | — |
| 2002-05-14 | $29.08 | $52.16 | 410,011 | — | — |
| 2002-05-13 | $28.65 | $51.39 | 222,351 | — | — |
| 2002-05-10 | $28.31 | $50.77 | 366,553 | — | — |
| 2002-05-09 | $28.58 | $51.27 | 342,108 | — | — |
| 2002-05-08 | $28.86 | $51.76 | 459,148 | — | — |
| 2002-05-07 | $28.81 | $51.68 | 573,719 | — | — |
| 2002-05-06 | $28.67 | $51.43 | 411,369 | — | — |
| 2002-05-03 | $28.79 | $51.63 | 601,374 | — | — |
| 2002-05-02 | $28.77 | $51.60 | 1,287,071 | — | — |
| 2002-05-01 | $28.51 | $51.14 | 970,643 | — | — |
| 2002-04-30 | $28.41 | $50.95 | 1,042,002 | — | — |
| 2002-04-29 | $28.19 | $50.56 | 1,096,819 | — | — |
| 2002-04-26 | $27.97 | $50.16 | 359,269 | — | — |
| 2002-04-25 | $28.19 | $50.56 | 397,418 | — | — |
| 2002-04-24 | $28.17 | $50.53 | 455,814 | — | — |
| 2002-04-23 | $28.18 | $50.54 | 699,154 | — | — |
| 2002-04-22 | $28.16 | $50.51 | 450,876 | — | — |
| 2002-04-19 | $28.48 | $51.08 | 659,400 | — | — |
| 2002-04-18 | $28.32 | $50.80 | 1,663,253 | — | — |
| 2002-04-17 | $28.32 | $50.80 | 1,480,162 | — | — |
| 2002-04-16 | $28.23 | $50.63 | 701,129 | — | — |
| 2002-04-15 | $27.80 | $49.86 | 602,485 | — | — |
| 2002-04-12 | $28.13 | $50.46 | 467,296 | — | — |
| 2002-04-11 | $27.83 | $49.92 | 991,260 | — | — |
| 2002-04-10 | $28.05 | $50.31 | 1,085,460 | — | — |
| 2002-04-09 | $27.84 | $49.93 | 747,180 | — | — |
| 2002-04-08 | $27.64 | $49.57 | 840,145 | — | — |
| 2002-04-05 | $27.54 | $49.39 | 761,872 | — | — |
| 2002-04-04 | $27.51 | $49.35 | 747,056 | — | — |
| 2002-04-03 | $27.45 | $49.23 | 814,589 | — | — |
| 2002-04-02 | $27.96 | $50.15 | 787,922 | — | — |
| 2002-04-01 | $27.89 | $50.02 | 839,651 | — | — |
| 2002-03-28 | $27.82 | $49.90 | 690,265 | — | — |
| 2002-03-27 | $28.07 | $50.34 | 608,781 | — | — |
| 2002-03-26 | $27.66 | $49.61 | 684,339 | — | — |
| 2002-03-25 | $27.35 | $49.06 | 619,769 | — | — |
| 2002-03-22 | $27.73 | $49.73 | 453,222 | — | — |
| 2002-03-21 | $27.67 | $49.63 | 408,035 | — | — |
| 2002-03-20 | $27.67 | $49.63 | 458,777 | — | — |
| 2002-03-19 | $28.07 | $50.35 | 476,803 | — | — |
| 2002-03-18 | $27.89 | $50.02 | 853,973 | — | — |
| 2002-03-15 | $28.17 | $50.53 | 1,335,343 | — | — |
| 2002-03-14 | $27.45 | $49.23 | 409,887 | — | — |
| 2002-03-13 | $27.60 | $49.51 | 765,082 | — | — |
| 2002-03-12 | $27.95 | $49.71 | 587,670 | — | — |
| 2002-03-11 | $27.99 | $49.79 | 1,073,485 | — | — |
| 2002-03-08 | $27.67 | $49.21 | 658,783 | — | — |
| 2002-03-07 | $27.56 | $49.01 | 1,109,905 | — | — |
| 2002-03-06 | $27.69 | $49.25 | 855,331 | — | — |
| 2002-03-05 | $27.13 | $48.26 | 653,721 | — | — |
| 2002-03-04 | $27.20 | $48.37 | 864,467 | — | — |
| 2002-03-01 | $26.69 | $47.47 | 664,709 | — | — |
| 2002-02-28 | $26.32 | $46.82 | 813,601 | — | — |
| 2002-02-27 | $26.34 | $46.85 | 1,171,759 | — | — |
| 2002-02-26 | $26.12 | $46.46 | 545,323 | — | — |
| 2002-02-25 | $25.95 | $46.16 | 509,149 | — | — |
| 2002-02-22 | $25.58 | $45.49 | 634,461 | — | — |
| 2002-02-21 | $25.38 | $45.15 | 460,506 | — | — |
| 2002-02-20 | $25.66 | $45.64 | 817,429 | — | — |
| 2002-02-19 | $25.37 | $45.12 | 588,410 | — | — |
| 2002-02-15 | $25.68 | $45.67 | 536,434 | — | — |
| 2002-02-14 | $25.91 | $46.08 | 1,388,431 | — | — |
| 2002-02-13 | $25.59 | $45.51 | 608,411 | — | — |
| 2002-02-12 | $25.28 | $44.96 | 639,029 | — | — |
| 2002-02-11 | $25.31 | $45.02 | 606,312 | — | — |
| 2002-02-08 | $25.28 | $44.96 | 457,419 | — | — |
| 2002-02-07 | $24.84 | $44.18 | 1,280,157 | — | — |
| 2002-02-06 | $24.78 | $44.07 | 670,388 | — | — |
| 2002-02-05 | $24.97 | $44.41 | 567,175 | — | — |
| 2002-02-04 | $24.86 | $44.21 | 851,010 | — | — |
| 2002-02-01 | $25.34 | $45.08 | 429,024 | — | — |
| 2002-01-31 | $25.33 | $45.05 | 589,768 | — | — |
| 2002-01-30 | $25.08 | $44.60 | 1,264,724 | — | — |
| 2002-01-29 | $24.81 | $44.12 | 1,364,480 | — | — |
| 2002-01-28 | $25.49 | $45.34 | 419,641 | — | — |
| 2002-01-25 | $25.55 | $45.45 | 315,687 | — | — |
| 2002-01-24 | $25.44 | $45.25 | 448,283 | — | — |
| 2002-01-23 | $25.33 | $45.05 | 766,316 | — | — |
| 2002-01-22 | $25.09 | $44.61 | 696,932 | — | — |
| 2002-01-18 | $24.95 | $44.37 | 789,403 | — | — |
| 2002-01-17 | $24.93 | $44.34 | 813,108 | — | — |
| 2002-01-16 | $24.58 | $43.72 | 745,451 | — | — |
| 2002-01-15 | $24.81 | $44.12 | 652,856 | — | — |
| 2002-01-14 | $24.34 | $43.29 | 703,475 | — | — |
| 2002-01-11 | $24.31 | $43.23 | 481,124 | — | — |
| 2002-01-10 | $24.64 | $43.82 | 573,719 | — | — |
| 2002-01-09 | $24.54 | $43.65 | 756,810 | — | — |
| 2002-01-08 | $24.48 | $43.53 | 645,325 | — | — |
| 2002-01-07 | $24.70 | $43.94 | 608,287 | — | — |
| 2002-01-04 | $24.59 | $43.74 | 563,101 | — | — |
| 2002-01-03 | $24.38 | $43.36 | 995,581 | — | — |
| 2002-01-02 | $24.28 | $43.19 | 789,156 | — | — |