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 | $23.45 | $54.50 | 79,300 | — | — |
| 2002-12-30 | $23.20 | $53.92 | 42,700 | — | — |
| 2002-12-27 | $23.10 | $53.69 | 47,600 | — | — |
| 2002-12-26 | $23.06 | $53.59 | 14,800 | — | — |
| 2002-12-24 | $22.90 | $53.22 | 9,900 | — | — |
| 2002-12-23 | $23.09 | $53.66 | 38,300 | — | — |
| 2002-12-20 | $22.75 | $52.87 | 82,000 | — | — |
| 2002-12-19 | $22.90 | $53.22 | 81,500 | — | — |
| 2002-12-18 | $23.20 | $53.92 | 56,000 | — | — |
| 2002-12-17 | $23.50 | $54.61 | 40,900 | — | — |
| 2002-12-16 | $23.50 | $54.61 | 71,000 | — | — |
| 2002-12-13 | $22.80 | $52.99 | 43,600 | — | — |
| 2002-12-12 | $23.50 | $54.61 | 44,400 | — | — |
| 2002-12-11 | $23.14 | $53.78 | 35,300 | — | — |
| 2002-12-10 | $23.05 | $53.57 | 58,200 | — | — |
| 2002-12-09 | $22.66 | $52.66 | 42,900 | — | — |
| 2002-12-06 | $22.70 | $52.76 | 41,100 | — | — |
| 2002-12-05 | $22.80 | $52.99 | 47,100 | — | — |
| 2002-12-04 | $22.55 | $52.41 | 117,500 | — | — |
| 2002-12-03 | $22.65 | $52.64 | 64,200 | — | — |
| 2002-12-02 | $22.56 | $52.43 | 78,500 | — | — |
| 2002-11-29 | $22.20 | $51.59 | 25,700 | — | — |
| 2002-11-27 | $22.50 | $52.29 | 73,300 | — | — |
| 2002-11-26 | $22.18 | $51.55 | 81,100 | — | — |
| 2002-11-25 | $22.40 | $52.06 | 68,800 | — | — |
| 2002-11-22 | $21.69 | $50.41 | 94,900 | — | — |
| 2002-11-21 | $21.50 | $49.97 | 89,000 | — | — |
| 2002-11-20 | $21.85 | $50.78 | 70,600 | — | — |
| 2002-11-19 | $21.95 | $51.01 | 49,200 | — | — |
| 2002-11-18 | $22.07 | $51.29 | 60,900 | — | — |
| 2002-11-15 | $22.35 | $51.94 | 46,800 | — | — |
| 2002-11-14 | $22.57 | $52.45 | 69,800 | — | — |
| 2002-11-13 | $22.35 | $51.94 | 53,000 | — | — |
| 2002-11-12 | $22.43 | $51.65 | 83,200 | — | — |
| 2002-11-11 | $22.15 | $51.01 | 61,100 | — | — |
| 2002-11-08 | $22.35 | $51.47 | 40,100 | — | — |
| 2002-11-07 | $22.20 | $51.12 | 64,500 | — | — |
| 2002-11-06 | $22.60 | $52.04 | 29,500 | — | — |
| 2002-11-05 | $22.26 | $51.26 | 54,900 | — | — |
| 2002-11-04 | $21.96 | $50.57 | 43,800 | — | — |
| 2002-11-01 | $22.35 | $51.47 | 73,100 | — | — |
| 2002-10-31 | $22.48 | $51.77 | 71,100 | — | — |
| 2002-10-30 | $21.85 | $50.32 | 76,900 | — | — |
| 2002-10-29 | $22.05 | $50.78 | 66,000 | — | — |
| 2002-10-28 | $22.30 | $51.35 | 28,300 | — | — |
| 2002-10-25 | $22.35 | $51.47 | 62,300 | — | — |
| 2002-10-24 | $22.35 | $51.47 | 49,400 | — | — |
| 2002-10-23 | $22.05 | $50.78 | 43,600 | — | — |
| 2002-10-22 | $21.75 | $50.09 | 52,900 | — | — |
| 2002-10-21 | $21.85 | $50.32 | 26,100 | — | — |
| 2002-10-18 | $21.35 | $49.16 | 39,100 | — | — |
| 2002-10-17 | $21.12 | $48.64 | 32,000 | — | — |
| 2002-10-16 | $20.58 | $47.39 | 116,000 | — | — |
| 2002-10-15 | $21.44 | $49.37 | 31,600 | — | — |
| 2002-10-14 | $21.00 | $48.36 | 37,500 | — | — |
| 2002-10-11 | $20.65 | $47.55 | 61,300 | — | — |
| 2002-10-10 | $20.83 | $47.97 | 69,800 | — | — |
| 2002-10-09 | $20.26 | $46.65 | 87,900 | — | — |
| 2002-10-08 | $20.87 | $48.06 | 75,300 | — | — |
| 2002-10-07 | $20.85 | $48.01 | 68,200 | — | — |
| 2002-10-04 | $21.32 | $49.10 | 46,400 | — | — |
| 2002-10-03 | $21.95 | $50.55 | 71,600 | — | — |
| 2002-10-02 | $22.50 | $51.81 | 77,700 | — | — |
| 2002-10-01 | $22.60 | $52.04 | 52,100 | — | — |
| 2002-09-30 | $22.25 | $51.24 | 82,200 | — | — |
| 2002-09-27 | $21.90 | $50.43 | 51,900 | — | — |
| 2002-09-26 | $22.44 | $51.67 | 60,200 | — | — |
| 2002-09-25 | $21.95 | $50.55 | 59,300 | — | — |
| 2002-09-24 | $21.46 | $49.42 | 87,200 | — | — |
| 2002-09-23 | $21.50 | $49.51 | 51,900 | — | — |
| 2002-09-20 | $21.91 | $50.45 | 111,800 | — | — |
| 2002-09-19 | $21.91 | $50.45 | 65,500 | — | — |
| 2002-09-18 | $22.15 | $51.01 | 35,300 | — | — |
| 2002-09-17 | $21.80 | $50.20 | 57,900 | — | — |
| 2002-09-16 | $21.98 | $50.62 | 36,000 | — | — |
| 2002-09-13 | $22.20 | $51.12 | 39,000 | — | — |
| 2002-09-12 | $21.48 | $49.46 | 42,600 | — | — |
| 2002-09-11 | $21.90 | $50.43 | 42,800 | — | — |
| 2002-09-10 | $21.96 | $50.57 | 46,000 | — | — |
| 2002-09-09 | $22.20 | $51.12 | 49,300 | — | — |
| 2002-09-06 | $21.80 | $50.20 | 45,100 | — | — |
| 2002-09-05 | $21.41 | $49.30 | 54,700 | — | — |
| 2002-09-04 | $21.80 | $50.20 | 39,800 | — | — |
| 2002-09-03 | $20.60 | $47.44 | 41,300 | — | — |
| 2002-08-30 | $21.15 | $48.70 | 41,500 | — | — |
| 2002-08-29 | $21.20 | $48.82 | 51,900 | — | — |
| 2002-08-28 | $21.60 | $49.74 | 73,500 | — | — |
| 2002-08-27 | $22.28 | $51.31 | 56,300 | — | — |
| 2002-08-26 | $23.19 | $53.40 | 34,500 | — | — |
| 2002-08-23 | $22.35 | $51.47 | 72,500 | — | — |
| 2002-08-22 | $22.94 | $52.83 | 39,500 | — | — |
| 2002-08-21 | $22.75 | $52.39 | 52,700 | — | — |
| 2002-08-20 | $22.25 | $51.24 | 49,500 | — | — |
| 2002-08-19 | $22.50 | $51.81 | 50,300 | — | — |
| 2002-08-16 | $22.30 | $51.35 | 50,900 | — | — |
| 2002-08-15 | $22.50 | $51.81 | 46,000 | — | — |
| 2002-08-14 | $22.70 | $52.27 | 49,900 | — | — |
| 2002-08-13 | $22.10 | $50.89 | 92,400 | — | — |
| 2002-08-12 | $23.52 | $53.69 | 26,000 | — | — |
| 2002-08-09 | $23.50 | $53.64 | 37,200 | — | — |
| 2002-08-08 | $23.21 | $52.98 | 38,400 | — | — |
| 2002-08-07 | $23.30 | $53.19 | 72,200 | — | — |
| 2002-08-06 | $22.96 | $52.41 | 55,000 | — | — |
| 2002-08-05 | $22.30 | $50.90 | 63,100 | — | — |
| 2002-08-02 | $22.60 | $51.59 | 50,100 | — | — |
| 2002-08-01 | $22.78 | $52.00 | 82,000 | — | — |
| 2002-07-31 | $21.85 | $49.88 | 59,700 | — | — |
| 2002-07-30 | $22.40 | $51.13 | 83,500 | — | — |
| 2002-07-29 | $22.05 | $50.33 | 62,700 | — | — |
| 2002-07-26 | $20.85 | $47.59 | 94,200 | — | — |
| 2002-07-25 | $20.15 | $46.00 | 64,500 | — | — |
| 2002-07-24 | $19.50 | $44.51 | 149,600 | — | — |
| 2002-07-23 | $18.60 | $42.46 | 95,000 | — | — |
| 2002-07-22 | $19.60 | $44.74 | 79,100 | — | — |
| 2002-07-19 | $19.70 | $44.97 | 179,700 | — | — |
| 2002-07-18 | $21.05 | $48.05 | 40,300 | — | — |
| 2002-07-17 | $22.15 | $50.56 | 38,200 | — | — |
| 2002-07-16 | $21.74 | $49.63 | 38,700 | — | — |
| 2002-07-15 | $22.28 | $50.86 | 100,400 | — | — |
| 2002-07-12 | $22.20 | $50.68 | 70,400 | — | — |
| 2002-07-11 | $23.21 | $52.98 | 39,200 | — | — |
| 2002-07-10 | $23.30 | $53.19 | 49,000 | — | — |
| 2002-07-09 | $24.06 | $54.92 | 54,300 | — | — |
| 2002-07-08 | $24.53 | $56.00 | 52,000 | — | — |
| 2002-07-05 | $24.20 | $55.24 | 34,000 | — | — |
| 2002-07-03 | $24.05 | $54.90 | 49,500 | — | — |
| 2002-07-02 | $24.00 | $54.79 | 66,300 | — | — |
| 2002-07-01 | $24.54 | $56.02 | 70,700 | — | — |
| 2002-06-28 | $24.75 | $56.50 | 178,100 | — | — |
| 2002-06-27 | $24.50 | $55.93 | 91,000 | — | — |
| 2002-06-26 | $24.62 | $56.20 | 67,900 | — | — |
| 2002-06-25 | $24.37 | $55.63 | 93,800 | — | — |
| 2002-06-24 | $24.16 | $55.15 | 71,600 | — | — |
| 2002-06-21 | $24.55 | $56.04 | 129,300 | — | — |
| 2002-06-20 | $24.15 | $55.13 | 44,900 | — | — |
| 2002-06-19 | $23.92 | $54.60 | 33,600 | — | — |
| 2002-06-18 | $24.58 | $56.11 | 43,500 | — | — |
| 2002-06-17 | $24.60 | $56.16 | 56,400 | — | — |
| 2002-06-14 | $23.75 | $54.21 | 60,800 | — | — |
| 2002-06-13 | $24.01 | $54.81 | 34,600 | — | — |
| 2002-06-12 | $24.06 | $54.92 | 46,000 | — | — |
| 2002-06-11 | $24.00 | $54.79 | 79,700 | — | — |
| 2002-06-10 | $23.90 | $54.56 | 62,000 | — | — |
| 2002-06-07 | $23.78 | $54.28 | 77,100 | — | — |
| 2002-06-06 | $23.39 | $53.39 | 92,000 | — | — |
| 2002-06-05 | $23.40 | $53.42 | 46,400 | — | — |
| 2002-06-04 | $23.64 | $53.96 | 65,300 | — | — |
| 2002-06-03 | $23.35 | $53.30 | 40,900 | — | — |
| 2002-05-31 | $24.31 | $55.49 | 42,500 | — | — |
| 2002-05-30 | $24.39 | $55.68 | 40,900 | — | — |
| 2002-05-29 | $24.60 | $56.16 | 67,900 | — | — |
| 2002-05-28 | $24.75 | $56.50 | 83,900 | — | — |
| 2002-05-24 | $24.45 | $55.81 | 85,500 | — | — |
| 2002-05-23 | $24.69 | $56.36 | 47,300 | — | — |
| 2002-05-22 | $24.00 | $54.79 | 68,300 | — | — |
| 2002-05-21 | $23.89 | $54.53 | 78,200 | — | — |
| 2002-05-20 | $23.55 | $53.76 | 30,700 | — | — |
| 2002-05-17 | $23.79 | $54.31 | 38,400 | — | — |
| 2002-05-16 | $24.00 | $54.79 | 91,400 | — | — |
| 2002-05-15 | $24.30 | $55.47 | 81,300 | — | — |
| 2002-05-14 | $24.50 | $55.93 | 47,800 | — | — |
| 2002-05-13 | $23.89 | $54.53 | 36,200 | — | — |
| 2002-05-10 | $23.70 | $53.63 | 51,800 | — | — |
| 2002-05-09 | $24.50 | $55.44 | 50,200 | — | — |
| 2002-05-08 | $24.73 | $55.96 | 56,900 | — | — |
| 2002-05-07 | $24.60 | $55.67 | 56,700 | — | — |
| 2002-05-06 | $24.40 | $55.22 | 77,100 | — | — |
| 2002-05-03 | $24.55 | $55.56 | 113,500 | — | — |
| 2002-05-02 | $24.70 | $55.90 | 79,000 | — | — |
| 2002-05-01 | $24.40 | $55.22 | 86,900 | — | — |
| 2002-04-30 | $24.75 | $56.01 | 92,700 | — | — |
| 2002-04-29 | $24.02 | $54.36 | 96,800 | — | — |
| 2002-04-26 | $23.05 | $52.16 | 82,500 | — | — |
| 2002-04-25 | $22.95 | $51.94 | 66,900 | — | — |
| 2002-04-24 | $22.80 | $51.60 | 124,100 | — | — |
| 2002-04-23 | $22.93 | $51.89 | 57,600 | — | — |
| 2002-04-22 | $23.05 | $52.16 | 89,700 | — | — |
| 2002-04-19 | $22.85 | $51.71 | 72,200 | — | — |
| 2002-04-18 | $23.20 | $52.50 | 102,400 | — | — |
| 2002-04-17 | $23.45 | $53.07 | 82,600 | — | — |
| 2002-04-16 | $23.68 | $53.59 | 133,800 | — | — |
| 2002-04-15 | $22.95 | $51.94 | 114,100 | — | — |
| 2002-04-12 | $23.30 | $52.73 | 111,800 | — | — |
| 2002-04-11 | $22.92 | $51.87 | 102,300 | — | — |
| 2002-04-10 | $23.70 | $53.63 | 155,300 | — | — |
| 2002-04-09 | $23.75 | $53.75 | 74,100 | — | — |
| 2002-04-08 | $24.04 | $54.40 | 107,100 | — | — |
| 2002-04-05 | $24.04 | $54.40 | 133,800 | — | — |
| 2002-04-04 | $24.00 | $54.31 | 105,900 | — | — |
| 2002-04-03 | $23.96 | $54.22 | 51,200 | — | — |
| 2002-04-02 | $24.15 | $54.65 | 116,300 | — | — |
| 2002-04-01 | $24.85 | $56.24 | 164,600 | — | — |
| 2002-03-28 | $25.00 | $56.57 | 97,100 | — | — |
| 2002-03-27 | $24.90 | $56.35 | 47,200 | — | — |
| 2002-03-26 | $25.10 | $56.80 | 36,800 | — | — |
| 2002-03-25 | $24.80 | $56.12 | 115,800 | — | — |
| 2002-03-22 | $24.75 | $56.01 | 118,800 | — | — |
| 2002-03-21 | $25.35 | $57.37 | 62,900 | — | — |
| 2002-03-20 | $24.10 | $54.54 | 38,600 | — | — |
| 2002-03-19 | $24.35 | $55.10 | 52,700 | — | — |
| 2002-03-18 | $24.08 | $54.49 | 41,200 | — | — |
| 2002-03-15 | $23.65 | $53.52 | 65,200 | — | — |
| 2002-03-14 | $23.55 | $53.29 | 49,500 | — | — |
| 2002-03-13 | $23.70 | $53.63 | 15,300 | — | — |
| 2002-03-12 | $23.70 | $53.63 | 35,900 | — | — |
| 2002-03-11 | $23.73 | $53.70 | 54,800 | — | — |
| 2002-03-08 | $23.78 | $53.81 | 52,800 | — | — |
| 2002-03-07 | $24.07 | $54.47 | 49,000 | — | — |
| 2002-03-06 | $24.45 | $55.33 | 59,400 | — | — |
| 2002-03-05 | $23.65 | $53.52 | 99,200 | — | — |
| 2002-03-04 | $23.70 | $53.63 | 92,000 | — | — |
| 2002-03-01 | $23.70 | $53.63 | 41,800 | — | — |
| 2002-02-28 | $23.27 | $52.66 | 65,000 | — | — |
| 2002-02-27 | $23.60 | $53.41 | 28,800 | — | — |
| 2002-02-26 | $23.28 | $52.68 | 22,200 | — | — |
| 2002-02-25 | $23.20 | $52.50 | 43,700 | — | — |
| 2002-02-22 | $23.25 | $52.61 | 56,300 | — | — |
| 2002-02-21 | $22.95 | $51.94 | 56,200 | — | — |
| 2002-02-20 | $23.69 | $53.61 | 53,200 | — | — |
| 2002-02-19 | $22.69 | $51.35 | 41,100 | — | — |
| 2002-02-15 | $23.11 | $52.30 | 50,400 | — | — |
| 2002-02-14 | $22.75 | $51.48 | 40,800 | — | — |
| 2002-02-13 | $23.15 | $52.39 | 44,300 | — | — |
| 2002-02-12 | $23.25 | $52.15 | 91,200 | — | — |
| 2002-02-11 | $23.43 | $52.55 | 26,300 | — | — |
| 2002-02-08 | $23.19 | $52.02 | 65,800 | — | — |
| 2002-02-07 | $23.26 | $52.17 | 67,700 | — | — |
| 2002-02-06 | $23.51 | $52.73 | 47,100 | — | — |
| 2002-02-05 | $23.70 | $53.16 | 33,900 | — | — |
| 2002-02-04 | $23.60 | $52.94 | 33,500 | — | — |
| 2002-02-01 | $23.83 | $53.45 | 84,400 | — | — |
| 2002-01-31 | $23.90 | $53.61 | 42,400 | — | — |
| 2002-01-30 | $23.90 | $53.61 | 45,300 | — | — |
| 2002-01-29 | $23.53 | $52.78 | 58,600 | — | — |
| 2002-01-28 | $23.50 | $52.71 | 25,900 | — | — |
| 2002-01-25 | $23.35 | $52.37 | 42,800 | — | — |
| 2002-01-24 | $23.46 | $52.62 | 40,700 | — | — |
| 2002-01-23 | $23.55 | $52.82 | 49,900 | — | — |
| 2002-01-22 | $23.97 | $53.77 | 104,800 | — | — |
| 2002-01-18 | $23.76 | $53.29 | 60,400 | — | — |
| 2002-01-17 | $23.80 | $53.38 | 41,700 | — | — |
| 2002-01-16 | $23.50 | $52.71 | 64,700 | — | — |
| 2002-01-15 | $23.40 | $52.49 | 30,600 | — | — |
| 2002-01-14 | $23.10 | $51.81 | 43,100 | — | — |
| 2002-01-11 | $23.30 | $52.26 | 65,100 | — | — |
| 2002-01-10 | $23.61 | $52.96 | 64,400 | — | — |
| 2002-01-09 | $23.24 | $52.13 | 58,200 | — | — |
| 2002-01-08 | $23.00 | $51.59 | 36,900 | — | — |
| 2002-01-07 | $22.60 | $50.69 | 29,900 | — | — |
| 2002-01-04 | $22.81 | $51.16 | 45,600 | — | — |
| 2002-01-03 | $22.80 | $51.14 | 36,600 | — | — |
| 2002-01-02 | $22.74 | $51.01 | 85,700 | — | — |