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
- 2002-03-05 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 | $38.65 | $40.38 | 17,760 | — | — |
| 2002-12-30 | $38.03 | $39.73 | 18,800 | — | — |
| 2002-12-27 | $37.75 | $39.44 | 1,000 | — | — |
| 2002-12-26 | $37.53 | $39.21 | 18,240 | — | — |
| 2002-12-24 | $37.50 | $39.18 | 17,320 | — | — |
| 2002-12-23 | $36.13 | $37.74 | 15,200 | — | — |
| 2002-12-20 | $36.00 | $37.61 | 48,920 | — | — |
| 2002-12-19 | $32.75 | $34.22 | 38,520 | — | — |
| 2002-12-18 | $32.00 | $33.43 | 40,520 | — | — |
| 2002-12-17 | $30.38 | $31.74 | 83,680 | — | — |
| 2002-12-16 | $29.35 | $30.67 | 56,680 | — | — |
| 2002-12-13 | $29.48 | $30.80 | 33,760 | — | — |
| 2002-12-12 | $29.20 | $30.51 | 15,440 | — | — |
| 2002-12-11 | $29.38 | $30.69 | 11,400 | — | — |
| 2002-12-10 | $30.00 | $31.35 | 22,440 | — | — |
| 2002-12-09 | $30.13 | $31.48 | 3,280 | — | — |
| 2002-12-06 | $30.13 | $31.48 | 31,240 | — | — |
| 2002-12-05 | $29.50 | $30.82 | 10,280 | — | — |
| 2002-12-04 | $29.45 | $30.77 | 4,120 | — | — |
| 2002-12-03 | $29.30 | $30.61 | 8,080 | — | — |
| 2002-12-02 | $29.70 | $31.03 | 3,520 | — | — |
| 2002-11-29 | $29.20 | $30.51 | 1,280 | — | — |
| 2002-11-27 | $29.10 | $30.40 | 2,840 | — | — |
| 2002-11-26 | $29.38 | $30.69 | 1,000 | — | — |
| 2002-11-25 | $29.50 | $30.82 | 4,360 | — | — |
| 2002-11-22 | $29.63 | $30.95 | 0 | — | — |
| 2002-11-21 | $29.63 | $30.95 | 19,880 | — | — |
| 2002-11-20 | $29.63 | $30.95 | 24,080 | — | — |
| 2002-11-19 | $28.08 | $29.33 | 1,760 | — | — |
| 2002-11-18 | $27.75 | $28.99 | 5,160 | — | — |
| 2002-11-15 | $28.13 | $29.39 | 80 | — | — |
| 2002-11-14 | $28.20 | $29.46 | 1,560 | — | — |
| 2002-11-13 | $28.25 | $29.52 | 3,880 | — | — |
| 2002-11-12 | $27.88 | $29.12 | 9,640 | — | — |
| 2002-11-11 | $28.25 | $29.52 | 12,840 | — | — |
| 2002-11-08 | $28.63 | $29.91 | 400 | — | — |
| 2002-11-07 | $28.70 | $29.99 | 680 | — | — |
| 2002-11-06 | $28.50 | $29.78 | 1,400 | — | — |
| 2002-11-05 | $28.88 | $30.17 | 480 | — | — |
| 2002-11-04 | $28.95 | $30.25 | 3,120 | — | — |
| 2002-11-01 | $28.58 | $29.86 | 200 | — | — |
| 2002-10-31 | $28.67 | $29.96 | 2,200 | — | — |
| 2002-10-30 | $28.67 | $29.96 | 920 | — | — |
| 2002-10-29 | $28.73 | $30.01 | 9,640 | — | — |
| 2002-10-28 | $29.83 | $31.16 | 640 | — | — |
| 2002-10-25 | $29.75 | $31.08 | 600 | — | — |
| 2002-10-24 | $29.75 | $31.08 | 31,360 | — | — |
| 2002-10-23 | $30.03 | $31.37 | 8,560 | — | — |
| 2002-10-22 | $30.33 | $31.68 | 102,200 | — | — |
| 2002-10-21 | $30.45 | $31.82 | 1,440 | — | — |
| 2002-10-18 | $30.13 | $31.48 | 46,560 | — | — |
| 2002-10-17 | $30.13 | $31.48 | 6,080 | — | — |
| 2002-10-16 | $29.73 | $31.06 | 5,000 | — | — |
| 2002-10-15 | $29.67 | $31.01 | 28,520 | — | — |
| 2002-10-14 | $28.38 | $29.65 | 280 | — | — |
| 2002-10-11 | $28.08 | $29.33 | 20,400 | — | — |
| 2002-10-10 | $29.13 | $29.12 | 17,680 | — | — |
| 2002-10-09 | $29.38 | $29.38 | 13,520 | — | — |
| 2002-10-08 | $29.25 | $29.25 | 10,640 | — | — |
| 2002-10-07 | $28.75 | $28.75 | 6,480 | — | — |
| 2002-10-04 | $28.88 | $28.88 | 2,000 | — | — |
| 2002-10-03 | $28.98 | $28.98 | 14,120 | — | — |
| 2002-10-02 | $28.88 | $28.88 | 720 | — | — |
| 2002-10-01 | $28.25 | $28.25 | 1,680 | — | — |
| 2002-09-30 | $27.25 | $27.25 | 9,240 | — | — |
| 2002-09-27 | $27.25 | $27.25 | 16,600 | — | — |
| 2002-09-26 | $27.50 | $27.50 | 7,920 | — | — |
| 2002-09-25 | $27.23 | $27.23 | 3,800 | — | — |
| 2002-09-24 | $26.75 | $26.75 | 3,000 | — | — |
| 2002-09-23 | $27.00 | $27.00 | 4,480 | — | — |
| 2002-09-20 | $26.88 | $26.88 | 17,360 | — | — |
| 2002-09-19 | $26.75 | $26.75 | 7,720 | — | — |
| 2002-09-18 | $27.25 | $27.25 | 24,400 | — | — |
| 2002-09-17 | $28.25 | $28.25 | 3,560 | — | — |
| 2002-09-16 | $28.35 | $28.35 | 4,280 | — | — |
| 2002-09-13 | $28.45 | $28.45 | 4,280 | — | — |
| 2002-09-12 | $28.53 | $28.53 | 26,160 | — | — |
| 2002-09-11 | $29.13 | $29.12 | 400 | — | — |
| 2002-09-10 | $29.28 | $29.28 | 680 | — | — |
| 2002-09-09 | $29.30 | $29.30 | 4,200 | — | — |
| 2002-09-06 | $29.35 | $29.35 | 9,320 | — | — |
| 2002-09-05 | $29.83 | $29.83 | 1,680 | — | — |
| 2002-09-04 | $30.13 | $30.13 | 840 | — | — |
| 2002-09-03 | $30.25 | $30.25 | 1,280 | — | — |
| 2002-08-30 | $30.88 | $30.88 | 0 | — | — |
| 2002-08-29 | $30.88 | $30.88 | 2,000 | — | — |
| 2002-08-28 | $30.88 | $30.88 | 1,960 | — | — |
| 2002-08-27 | $30.88 | $30.88 | 2,480 | — | — |
| 2002-08-26 | $31.00 | $31.00 | 10,640 | — | — |
| 2002-08-23 | $31.88 | $31.88 | 4,200 | — | — |
| 2002-08-22 | $31.50 | $31.50 | 360 | — | — |
| 2002-08-21 | $31.88 | $31.88 | 5,160 | — | — |
| 2002-08-20 | $32.25 | $32.25 | 27,320 | — | — |
| 2002-08-19 | $29.63 | $29.62 | 6,760 | — | — |
| 2002-08-16 | $26.88 | $26.88 | 29,920 | — | — |
| 2002-08-15 | $25.00 | $25.00 | 24,840 | — | — |
| 2002-08-14 | $23.75 | $23.75 | 8,960 | — | — |
| 2002-08-13 | $23.63 | $23.63 | 7,080 | — | — |
| 2002-08-12 | $23.70 | $23.70 | 103,080 | — | — |
| 2002-08-09 | $25.00 | $25.00 | 33,280 | — | — |
| 2002-08-08 | $27.13 | $27.12 | 260,720 | — | — |
| 2002-08-07 | $28.28 | $28.28 | 40 | — | — |
| 2002-08-06 | $28.28 | $28.28 | 3,840 | — | — |
| 2002-08-05 | $29.00 | $29.00 | 1,000 | — | — |
| 2002-08-02 | $29.13 | $29.12 | 1,720 | — | — |
| 2002-08-01 | $29.38 | $29.38 | 4,240 | — | — |
| 2002-07-31 | $29.45 | $29.45 | 2,680 | — | — |
| 2002-07-30 | $29.63 | $29.62 | 5,080 | — | — |
| 2002-07-29 | $29.38 | $29.38 | 2,640 | — | — |
| 2002-07-26 | $29.25 | $29.25 | 1,600 | — | — |
| 2002-07-25 | $29.33 | $29.33 | 17,160 | — | — |
| 2002-07-24 | $29.30 | $29.30 | 5,880 | — | — |
| 2002-07-23 | $29.38 | $29.38 | 680 | — | — |
| 2002-07-22 | $29.50 | $29.50 | 48,160 | — | — |
| 2002-07-19 | $30.13 | $30.13 | 12,200 | — | — |
| 2002-07-18 | $30.38 | $30.38 | 2,840 | — | — |
| 2002-07-17 | $30.88 | $30.88 | 40,800 | — | — |
| 2002-07-16 | $30.70 | $30.70 | 5,480 | — | — |
| 2002-07-15 | $30.63 | $30.62 | 12,520 | — | — |
| 2002-07-12 | $31.88 | $31.88 | 5,440 | — | — |
| 2002-07-11 | $33.63 | $33.63 | 1,840 | — | — |
| 2002-07-10 | $33.75 | $33.75 | 247,200 | — | — |
| 2002-07-09 | $34.70 | $34.70 | 2,400 | — | — |
| 2002-07-08 | $34.75 | $34.75 | 2,880 | — | — |
| 2002-07-05 | $34.92 | $34.92 | 1,480 | — | — |
| 2002-07-03 | $34.83 | $34.82 | 2,320 | — | — |
| 2002-07-02 | $35.00 | $35.00 | 1,640 | — | — |
| 2002-07-01 | $35.00 | $35.00 | 5,000 | — | — |
| 2002-06-28 | $35.00 | $35.00 | 17,240 | — | — |
| 2002-06-27 | $35.00 | $35.00 | 1,520 | — | — |
| 2002-06-26 | $34.95 | $34.95 | 21,200 | — | — |
| 2002-06-25 | $35.00 | $35.00 | 55,840 | — | — |
| 2002-06-24 | $36.13 | $36.12 | 4,640 | — | — |
| 2002-06-21 | $35.88 | $35.88 | 14,480 | — | — |
| 2002-06-20 | $36.38 | $36.38 | 3,840 | — | — |
| 2002-06-19 | $36.88 | $36.88 | 2,880 | — | — |
| 2002-06-18 | $36.88 | $36.88 | 800 | — | — |
| 2002-06-17 | $36.88 | $36.88 | 2,720 | — | — |
| 2002-06-14 | $36.75 | $36.75 | 28,840 | — | — |
| 2002-06-13 | $36.75 | $36.75 | 1,200 | — | — |
| 2002-06-12 | $36.88 | $36.88 | 41,560 | — | — |
| 2002-06-11 | $37.00 | $37.00 | 2,000 | — | — |
| 2002-06-10 | $36.75 | $36.75 | 118,040 | — | — |
| 2002-06-07 | $37.00 | $37.00 | 107,000 | — | — |
| 2002-06-06 | $37.42 | $37.43 | 111,320 | — | — |
| 2002-06-05 | $37.88 | $37.87 | 18,840 | — | — |
| 2002-06-04 | $39.10 | $39.10 | 3,400 | — | — |
| 2002-06-03 | $39.50 | $39.50 | 11,520 | — | — |
| 2002-05-31 | $40.38 | $40.38 | 7,720 | — | — |
| 2002-05-30 | $40.88 | $40.88 | 12,480 | — | — |
| 2002-05-29 | $40.55 | $40.55 | 3,320 | — | — |
| 2002-05-28 | $40.45 | $40.45 | 3,560 | — | — |
| 2002-05-24 | $40.38 | $40.38 | 14,920 | — | — |
| 2002-05-23 | $41.00 | $41.00 | 27,880 | — | — |
| 2002-05-22 | $40.00 | $40.00 | 14,280 | — | — |
| 2002-05-21 | $39.85 | $39.85 | 9,400 | — | — |
| 2002-05-20 | $39.63 | $39.63 | 240 | — | — |
| 2002-05-17 | $39.63 | $39.63 | 960 | — | — |
| 2002-05-16 | $39.60 | $39.60 | 2,160 | — | — |
| 2002-05-15 | $39.63 | $39.63 | 5,960 | — | — |
| 2002-05-14 | $39.75 | $39.75 | 24,960 | — | — |
| 2002-05-13 | $39.28 | $39.27 | 7,040 | — | — |
| 2002-05-10 | $39.50 | $39.50 | 16,920 | — | — |
| 2002-05-09 | $39.25 | $39.25 | 2,840 | — | — |
| 2002-05-08 | $39.30 | $39.30 | 4,320 | — | — |
| 2002-05-07 | $39.25 | $39.25 | 29,320 | — | — |
| 2002-05-06 | $38.50 | $38.50 | 4,000 | — | — |
| 2002-05-03 | $39.38 | $39.38 | 39,040 | — | — |
| 2002-05-02 | $37.88 | $37.87 | 3,120 | — | — |
| 2002-05-01 | $38.00 | $38.00 | 880 | — | — |
| 2002-04-30 | $38.00 | $38.00 | 36,280 | — | — |
| 2002-04-29 | $37.63 | $37.63 | 1,680 | — | — |
| 2002-04-26 | $37.75 | $37.75 | 2,360 | — | — |
| 2002-04-25 | $38.00 | $38.00 | 3,200 | — | — |
| 2002-04-24 | $38.13 | $38.13 | 5,480 | — | — |
| 2002-04-23 | $38.00 | $38.00 | 4,280 | — | — |
| 2002-04-22 | $38.55 | $38.55 | 1,200 | — | — |
| 2002-04-19 | $38.38 | $38.38 | 2,000 | — | — |
| 2002-04-18 | $38.25 | $38.25 | 5,760 | — | — |
| 2002-04-17 | $37.75 | $37.75 | 7,480 | — | — |
| 2002-04-16 | $38.13 | $38.13 | 3,840 | — | — |
| 2002-04-15 | $38.13 | $38.13 | 11,200 | — | — |
| 2002-04-12 | $38.50 | $38.50 | 49,600 | — | — |
| 2002-04-11 | $37.88 | $37.87 | 15,360 | — | — |
| 2002-04-10 | $37.75 | $37.75 | 16,520 | — | — |
| 2002-04-09 | $37.63 | $37.63 | 18,240 | — | — |
| 2002-04-08 | $37.55 | $37.55 | 21,640 | — | — |
| 2002-04-05 | $37.50 | $37.50 | 6,840 | — | — |
| 2002-04-04 | $37.38 | $37.37 | 6,280 | — | — |
| 2002-04-03 | $37.50 | $37.50 | 3,120 | — | — |
| 2002-04-02 | $37.50 | $37.50 | 9,080 | — | — |
| 2002-04-01 | $37.88 | $37.87 | 10,640 | — | — |
| 2002-03-28 | $38.08 | $38.08 | 20,200 | — | — |
| 2002-03-27 | $37.70 | $37.70 | 26,120 | — | — |
| 2002-03-26 | $37.75 | $37.75 | 10,720 | — | — |
| 2002-03-25 | $37.28 | $37.27 | 15,320 | — | — |
| 2002-03-22 | $37.38 | $37.37 | 17,320 | — | — |
| 2002-03-21 | $36.75 | $36.75 | 14,080 | — | — |
| 2002-03-20 | $36.75 | $36.75 | 9,120 | — | — |
| 2002-03-19 | $37.13 | $37.13 | 85,040 | — | — |
| 2002-03-18 | $37.50 | $37.50 | 118,440 | — | — |
| 2002-03-15 | $37.70 | $37.70 | 72,800 | — | — |
| 2002-03-14 | $37.60 | $37.60 | 74,000 | — | — |
| 2002-03-13 | $37.50 | $37.50 | 119,160 | — | — |
| 2002-03-12 | $37.53 | $37.53 | 65,360 | — | — |
| 2002-03-11 | $37.63 | $37.63 | 66,440 | — | — |
| 2002-03-08 | $37.53 | $37.53 | 234,320 | — | — |
| 2002-03-07 | $38.10 | $38.10 | 45,960 | — | — |
| 2002-03-06 | $37.50 | $37.50 | 331,480 | — | — |
| 2002-03-05 | $37.75 | $37.75 | 988,920 | — | — |