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
- 1981-12-15 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 | $22.17 | $25.63 | 511,155 | — | — |
| 2002-12-30 | $21.69 | $25.08 | 706,921 | — | — |
| 2002-12-27 | $22.42 | $25.92 | 153,347 | — | — |
| 2002-12-26 | $23.18 | $26.81 | 394,077 | — | — |
| 2002-12-24 | $23.02 | $26.62 | 128,107 | — | — |
| 2002-12-23 | $23.17 | $26.80 | 281,666 | — | — |
| 2002-12-20 | $23.34 | $26.99 | 349,749 | — | — |
| 2002-12-19 | $23.15 | $26.77 | 387,078 | — | — |
| 2002-12-18 | $23.20 | $26.82 | 262,577 | — | — |
| 2002-12-17 | $23.62 | $27.31 | 295,452 | — | — |
| 2002-12-16 | $23.50 | $27.17 | 442,011 | — | — |
| 2002-12-13 | $23.50 | $27.18 | 274,666 | — | — |
| 2002-12-12 | $23.74 | $27.45 | 173,708 | — | — |
| 2002-12-11 | $24.38 | $28.11 | 391,108 | — | — |
| 2002-12-10 | $24.02 | $27.70 | 383,260 | — | — |
| 2002-12-09 | $23.71 | $27.34 | 484,855 | — | — |
| 2002-12-06 | $25.04 | $28.87 | 318,571 | — | — |
| 2002-12-05 | $24.78 | $28.57 | 451,132 | — | — |
| 2002-12-04 | $25.58 | $29.49 | 415,075 | — | — |
| 2002-12-03 | $26.10 | $30.09 | 542,333 | — | — |
| 2002-12-02 | $26.68 | $30.77 | 553,575 | — | — |
| 2002-11-29 | $25.84 | $29.79 | 124,501 | — | — |
| 2002-11-27 | $26.15 | $30.16 | 429,285 | — | — |
| 2002-11-26 | $25.11 | $28.95 | 496,732 | — | — |
| 2002-11-25 | $25.65 | $29.58 | 635,020 | — | — |
| 2002-11-22 | $25.32 | $29.19 | 636,717 | — | — |
| 2002-11-21 | $25.13 | $28.98 | 724,313 | — | — |
| 2002-11-20 | $24.45 | $28.19 | 432,467 | — | — |
| 2002-11-19 | $24.13 | $27.82 | 315,813 | — | — |
| 2002-11-18 | $24.61 | $28.38 | 297,361 | — | — |
| 2002-11-15 | $24.80 | $28.60 | 242,640 | — | — |
| 2002-11-14 | $24.80 | $28.60 | 446,677 | — | — |
| 2002-11-13 | $24.16 | $27.86 | 506,701 | — | — |
| 2002-11-12 | $24.38 | $28.11 | 395,562 | — | — |
| 2002-11-11 | $23.67 | $27.29 | 526,850 | — | — |
| 2002-11-08 | $24.25 | $27.97 | 581,996 | — | — |
| 2002-11-07 | $24.47 | $28.22 | 466,615 | — | — |
| 2002-11-06 | $24.41 | $28.15 | 405,743 | — | — |
| 2002-11-05 | $25.11 | $28.95 | 364,596 | — | — |
| 2002-11-04 | $24.98 | $28.80 | 585,177 | — | — |
| 2002-11-01 | $24.96 | $28.79 | 567,997 | — | — |
| 2002-10-31 | $24.00 | $27.67 | 337,447 | — | — |
| 2002-10-30 | $24.09 | $27.78 | 399,380 | — | — |
| 2002-10-29 | $24.05 | $27.73 | 537,455 | — | — |
| 2002-10-28 | $24.80 | $28.60 | 457,707 | — | — |
| 2002-10-25 | $24.43 | $28.17 | 323,025 | — | — |
| 2002-10-24 | $23.97 | $27.65 | 758,885 | — | — |
| 2002-10-23 | $25.08 | $28.92 | 425,892 | — | — |
| 2002-10-22 | $24.75 | $28.54 | 705,649 | — | — |
| 2002-10-21 | $24.59 | $28.35 | 673,410 | — | — |
| 2002-10-18 | $24.51 | $28.26 | 726,010 | — | — |
| 2002-10-17 | $25.22 | $29.09 | 571,603 | — | — |
| 2002-10-16 | $24.20 | $27.90 | 544,667 | — | — |
| 2002-10-15 | $25.22 | $29.09 | 418,681 | — | — |
| 2002-10-14 | $23.41 | $26.99 | 351,234 | — | — |
| 2002-10-11 | $23.29 | $26.86 | 407,015 | — | — |
| 2002-10-10 | $22.36 | $25.78 | 605,751 | — | — |
| 2002-10-09 | $20.96 | $24.17 | 381,139 | — | — |
| 2002-10-08 | $21.74 | $25.06 | 495,884 | — | — |
| 2002-10-07 | $21.69 | $25.01 | 300,118 | — | — |
| 2002-10-04 | $23.11 | $26.65 | 415,075 | — | — |
| 2002-10-03 | $23.76 | $27.40 | 352,506 | — | — |
| 2002-10-02 | $23.86 | $27.51 | 315,601 | — | — |
| 2002-10-01 | $24.80 | $28.60 | 292,907 | — | — |
| 2002-09-30 | $23.79 | $27.43 | 472,341 | — | — |
| 2002-09-27 | $24.16 | $27.86 | 267,031 | — | — |
| 2002-09-26 | $25.58 | $29.49 | 323,237 | — | — |
| 2002-09-25 | $25.57 | $29.49 | 264,274 | — | — |
| 2002-09-24 | $24.30 | $28.02 | 250,911 | — | — |
| 2002-09-23 | $25.32 | $29.19 | 343,174 | — | — |
| 2002-09-20 | $26.03 | $30.01 | 548,484 | — | — |
| 2002-09-19 | $25.84 | $29.79 | 650,291 | — | — |
| 2002-09-18 | $26.73 | $30.83 | 259,820 | — | — |
| 2002-09-17 | $26.64 | $30.72 | 339,144 | — | — |
| 2002-09-16 | $27.61 | $31.83 | 250,063 | — | — |
| 2002-09-13 | $27.87 | $32.14 | 389,199 | — | — |
| 2002-09-12 | $27.63 | $31.86 | 253,669 | — | — |
| 2002-09-11 | $28.14 | $32.37 | 313,692 | — | — |
| 2002-09-10 | $27.58 | $31.73 | 307,541 | — | — |
| 2002-09-09 | $27.28 | $31.37 | 240,307 | — | — |
| 2002-09-06 | $27.32 | $31.43 | 218,036 | — | — |
| 2002-09-05 | $25.96 | $29.86 | 717,950 | — | — |
| 2002-09-04 | $26.71 | $30.72 | 488,036 | — | — |
| 2002-09-03 | $26.69 | $30.70 | 341,901 | — | — |
| 2002-08-30 | $28.05 | $32.27 | 329,175 | — | — |
| 2002-08-29 | $28.38 | $32.65 | 268,303 | — | — |
| 2002-08-28 | $27.97 | $32.18 | 272,333 | — | — |
| 2002-08-27 | $29.11 | $33.49 | 352,294 | — | — |
| 2002-08-26 | $28.98 | $33.34 | 250,275 | — | — |
| 2002-08-23 | $27.96 | $32.16 | 363,535 | — | — |
| 2002-08-22 | $28.83 | $33.16 | 437,133 | — | — |
| 2002-08-21 | $28.00 | $32.21 | 476,371 | — | — |
| 2002-08-20 | $27.86 | $32.05 | 499,490 | — | — |
| 2002-08-19 | $28.38 | $32.65 | 475,947 | — | — |
| 2002-08-16 | $26.87 | $30.91 | 441,587 | — | — |
| 2002-08-15 | $25.67 | $29.53 | 532,153 | — | — |
| 2002-08-14 | $25.72 | $29.59 | 399,168 | — | — |
| 2002-08-13 | $24.75 | $28.47 | 266,819 | — | — |
| 2002-08-12 | $25.53 | $29.37 | 328,751 | — | — |
| 2002-08-09 | $25.18 | $28.96 | 381,776 | — | — |
| 2002-08-08 | $25.51 | $29.34 | 380,503 | — | — |
| 2002-08-07 | $24.99 | $28.74 | 548,696 | — | — |
| 2002-08-06 | $25.36 | $29.17 | 642,019 | — | — |
| 2002-08-05 | $24.09 | $27.71 | 425,256 | — | — |
| 2002-08-02 | $25.48 | $29.31 | 414,863 | — | — |
| 2002-08-01 | $25.96 | $29.86 | 441,799 | — | — |
| 2002-07-31 | $26.85 | $30.89 | 735,130 | — | — |
| 2002-07-30 | $26.99 | $31.04 | 716,466 | — | — |
| 2002-07-29 | $27.11 | $31.18 | 1,038,430 | — | — |
| 2002-07-26 | $25.93 | $29.83 | 982,860 | — | — |
| 2002-07-25 | $26.59 | $30.59 | 957,196 | — | — |
| 2002-07-24 | $26.93 | $30.97 | 940,441 | — | — |
| 2002-07-23 | $25.55 | $29.39 | 814,030 | — | — |
| 2002-07-22 | $28.10 | $32.32 | 989,435 | — | — |
| 2002-07-19 | $30.00 | $34.50 | 608,932 | — | — |
| 2002-07-18 | $30.41 | $34.98 | 554,423 | — | — |
| 2002-07-17 | $30.39 | $34.95 | 828,241 | — | — |
| 2002-07-16 | $30.74 | $35.36 | 1,750,653 | — | — |
| 2002-07-15 | $28.27 | $32.51 | 502,035 | — | — |
| 2002-07-12 | $28.43 | $32.70 | 642,656 | — | — |
| 2002-07-11 | $28.38 | $32.65 | 628,869 | — | — |
| 2002-07-10 | $28.29 | $32.54 | 610,629 | — | — |
| 2002-07-09 | $28.01 | $32.21 | 646,049 | — | — |
| 2002-07-08 | $27.44 | $31.56 | 668,107 | — | — |
| 2002-07-05 | $27.82 | $32.00 | 548,484 | — | — |
| 2002-07-03 | $27.82 | $32.00 | 706,073 | — | — |
| 2002-07-02 | $27.60 | $31.74 | 964,832 | — | — |
| 2002-07-01 | $28.24 | $32.49 | 612,962 | — | — |
| 2002-06-28 | $28.55 | $32.84 | 1,554,675 | — | — |
| 2002-06-27 | $28.05 | $32.27 | 1,105,877 | — | — |
| 2002-06-26 | $28.06 | $32.28 | 1,256,042 | — | — |
| 2002-06-25 | $28.88 | $33.22 | 667,471 | — | — |
| 2002-06-24 | $29.82 | $34.30 | 851,360 | — | — |
| 2002-06-21 | $29.23 | $33.62 | 579,663 | — | — |
| 2002-06-20 | $29.78 | $34.26 | 682,530 | — | — |
| 2002-06-19 | $29.77 | $34.25 | 706,497 | — | — |
| 2002-06-18 | $30.46 | $35.04 | 562,271 | — | — |
| 2002-06-17 | $30.95 | $35.60 | 589,419 | — | — |
| 2002-06-14 | $29.77 | $34.25 | 1,190,079 | — | — |
| 2002-06-13 | $30.76 | $35.39 | 1,055,822 | — | — |
| 2002-06-12 | $31.90 | $36.69 | 643,504 | — | — |
| 2002-06-11 | $32.37 | $37.16 | 540,637 | — | — |
| 2002-06-10 | $32.60 | $37.42 | 371,807 | — | — |
| 2002-06-07 | $32.82 | $37.67 | 717,526 | — | — |
| 2002-06-06 | $32.59 | $37.41 | 1,071,941 | — | — |
| 2002-06-05 | $33.66 | $38.64 | 459,828 | — | — |
| 2002-06-04 | $33.59 | $38.55 | 998,767 | — | — |
| 2002-06-03 | $32.91 | $37.78 | 2,081,738 | — | — |
| 2002-05-31 | $35.74 | $41.02 | 473,614 | — | — |
| 2002-05-30 | $35.27 | $40.48 | 1,083,819 | — | — |
| 2002-05-29 | $36.28 | $41.64 | 671,501 | — | — |
| 2002-05-28 | $36.78 | $42.21 | 519,215 | — | — |
| 2002-05-24 | $37.46 | $43.00 | 473,190 | — | — |
| 2002-05-23 | $37.89 | $43.50 | 448,162 | — | — |
| 2002-05-22 | $37.84 | $43.43 | 773,944 | — | — |
| 2002-05-21 | $37.48 | $43.02 | 657,715 | — | — |
| 2002-05-20 | $37.88 | $43.48 | 334,478 | — | — |
| 2002-05-17 | $38.59 | $44.30 | 478,704 | — | — |
| 2002-05-16 | $37.95 | $43.57 | 547,424 | — | — |
| 2002-05-15 | $37.65 | $43.21 | 879,144 | — | — |
| 2002-05-14 | $37.72 | $43.30 | 726,858 | — | — |
| 2002-05-13 | $37.11 | $42.59 | 1,379,058 | — | — |
| 2002-05-10 | $37.72 | $43.30 | 1,374,180 | — | — |
| 2002-05-09 | $39.84 | $45.73 | 386,866 | — | — |
| 2002-05-08 | $39.84 | $45.73 | 525,154 | — | — |
| 2002-05-07 | $39.20 | $44.99 | 261,940 | — | — |
| 2002-05-06 | $39.35 | $45.17 | 295,876 | — | — |
| 2002-05-03 | $39.32 | $45.14 | 614,659 | — | — |
| 2002-05-02 | $40.03 | $45.95 | 437,133 | — | — |
| 2002-05-01 | $40.43 | $46.41 | 462,161 | — | — |
| 2002-04-30 | $40.55 | $46.54 | 197,675 | — | — |
| 2002-04-29 | $39.84 | $45.73 | 333,629 | — | — |
| 2002-04-26 | $40.55 | $46.54 | 283,362 | — | — |
| 2002-04-25 | $41.25 | $47.35 | 342,962 | — | — |
| 2002-04-24 | $41.53 | $47.67 | 436,921 | — | — |
| 2002-04-23 | $41.13 | $47.21 | 367,777 | — | — |
| 2002-04-22 | $40.41 | $46.38 | 463,221 | — | — |
| 2002-04-19 | $41.68 | $47.84 | 163,739 | — | — |
| 2002-04-18 | $41.96 | $48.17 | 492,066 | — | — |
| 2002-04-17 | $43.00 | $49.36 | 502,671 | — | — |
| 2002-04-16 | $43.33 | $49.74 | 486,340 | — | — |
| 2002-04-15 | $40.83 | $46.87 | 480,825 | — | — |
| 2002-04-12 | $41.30 | $47.41 | 334,266 | — | — |
| 2002-04-11 | $40.71 | $46.73 | 583,056 | — | — |
| 2002-04-10 | $41.15 | $47.24 | 453,465 | — | — |
| 2002-04-09 | $42.01 | $48.22 | 336,387 | — | — |
| 2002-04-08 | $42.20 | $48.44 | 250,911 | — | — |
| 2002-04-05 | $42.90 | $49.25 | 141,045 | — | — |
| 2002-04-04 | $42.53 | $48.82 | 139,348 | — | — |
| 2002-04-03 | $42.43 | $48.71 | 300,118 | — | — |
| 2002-04-02 | $42.62 | $48.92 | 520,275 | — | — |
| 2002-04-01 | $42.17 | $48.40 | 254,093 | — | — |
| 2002-03-28 | $41.61 | $47.76 | 304,996 | — | — |
| 2002-03-27 | $41.27 | $47.38 | 313,904 | — | — |
| 2002-03-26 | $41.20 | $47.29 | 369,262 | — | — |
| 2002-03-25 | $39.82 | $45.70 | 238,610 | — | — |
| 2002-03-22 | $39.65 | $45.51 | 236,913 | — | — |
| 2002-03-21 | $40.38 | $46.35 | 253,032 | — | — |
| 2002-03-20 | $40.23 | $46.18 | 290,998 | — | — |
| 2002-03-19 | $40.10 | $46.03 | 422,286 | — | — |
| 2002-03-18 | $40.59 | $46.60 | 208,704 | — | — |
| 2002-03-15 | $40.90 | $46.95 | 323,449 | — | — |
| 2002-03-14 | $41.73 | $47.90 | 173,072 | — | — |
| 2002-03-13 | $41.99 | $48.19 | 201,705 | — | — |
| 2002-03-12 | $42.10 | $48.25 | 401,925 | — | — |
| 2002-03-11 | $42.41 | $48.60 | 408,712 | — | — |
| 2002-03-08 | $41.89 | $48.01 | 297,361 | — | — |
| 2002-03-07 | $42.00 | $48.13 | 419,741 | — | — |
| 2002-03-06 | $42.50 | $48.71 | 514,337 | — | — |
| 2002-03-05 | $41.73 | $47.82 | 361,414 | — | — |
| 2002-03-04 | $41.49 | $47.55 | 681,257 | — | — |
| 2002-03-01 | $41.07 | $47.06 | 274,454 | — | — |
| 2002-02-28 | $41.09 | $47.09 | 237,125 | — | — |
| 2002-02-27 | $41.91 | $48.03 | 263,849 | — | — |
| 2002-02-26 | $41.73 | $47.82 | 330,448 | — | — |
| 2002-02-25 | $41.61 | $47.68 | 359,505 | — | — |
| 2002-02-22 | $40.54 | $46.46 | 362,899 | — | — |
| 2002-02-21 | $39.60 | $45.39 | 294,604 | — | — |
| 2002-02-20 | $40.37 | $46.26 | 319,631 | — | — |
| 2002-02-19 | $39.20 | $44.93 | 621,870 | — | — |
| 2002-02-15 | $39.68 | $45.47 | 607,872 | — | — |
| 2002-02-14 | $40.08 | $45.93 | 302,451 | — | — |
| 2002-02-13 | $40.34 | $46.22 | 266,819 | — | — |
| 2002-02-12 | $40.08 | $45.93 | 475,735 | — | — |
| 2002-02-11 | $40.36 | $46.25 | 446,465 | — | — |
| 2002-02-08 | $40.43 | $46.33 | 620,173 | — | — |
| 2002-02-07 | $38.39 | $43.99 | 2,298,713 | — | — |
| 2002-02-06 | $37.67 | $43.17 | 730,464 | — | — |
| 2002-02-05 | $38.38 | $43.99 | 997,283 | — | — |
| 2002-02-04 | $39.09 | $44.79 | 564,180 | — | — |
| 2002-02-01 | $39.91 | $45.74 | 394,501 | — | — |
| 2002-01-31 | $40.78 | $46.74 | 415,923 | — | — |
| 2002-01-30 | $41.61 | $47.68 | 893,991 | — | — |
| 2002-01-29 | $39.94 | $45.77 | 581,359 | — | — |
| 2002-01-28 | $40.50 | $46.41 | 431,194 | — | — |
| 2002-01-25 | $40.38 | $46.28 | 227,156 | — | — |
| 2002-01-24 | $40.31 | $46.20 | 292,695 | — | — |
| 2002-01-23 | $40.45 | $46.36 | 471,069 | — | — |
| 2002-01-22 | $40.17 | $46.04 | 633,111 | — | — |
| 2002-01-18 | $40.36 | $46.25 | 504,792 | — | — |
| 2002-01-17 | $40.36 | $46.26 | 282,090 | — | — |
| 2002-01-16 | $39.84 | $45.66 | 402,985 | — | — |
| 2002-01-15 | $39.82 | $45.63 | 1,045,853 | — | — |
| 2002-01-14 | $40.19 | $46.06 | 460,676 | — | — |
| 2002-01-11 | $40.67 | $46.61 | 381,351 | — | — |
| 2002-01-10 | $41.11 | $47.12 | 737,675 | — | — |
| 2002-01-09 | $41.02 | $47.01 | 780,095 | — | — |
| 2002-01-08 | $41.25 | $47.28 | 1,191,564 | — | — |
| 2002-01-07 | $42.32 | $48.50 | 394,289 | — | — |
| 2002-01-04 | $42.50 | $48.71 | 419,953 | — | — |
| 2002-01-03 | $42.50 | $48.71 | 407,015 | — | — |
| 2002-01-02 | $42.79 | $49.03 | 181,980 | — | — |