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 | $27.97 | $29.13 | 16,991 | — | — |
| 2002-12-30 | $28.07 | $29.24 | 9,451 | — | — |
| 2002-12-27 | $28.75 | $29.95 | 6,159 | — | — |
| 2002-12-26 | $29.23 | $30.45 | 13,911 | — | — |
| 2002-12-24 | $28.82 | $30.02 | 4,566 | — | — |
| 2002-12-23 | $28.25 | $29.43 | 21,982 | — | — |
| 2002-12-20 | $27.59 | $28.74 | 18,902 | — | — |
| 2002-12-19 | $27.26 | $28.40 | 3,823 | — | — |
| 2002-12-18 | $26.60 | $27.71 | 12,743 | — | — |
| 2002-12-17 | $27.53 | $28.68 | 5,522 | — | — |
| 2002-12-16 | $27.41 | $28.55 | 18,159 | — | — |
| 2002-12-13 | $26.70 | $27.81 | 19,433 | — | — |
| 2002-12-12 | $27.12 | $28.25 | 6,690 | — | — |
| 2002-12-11 | $26.77 | $27.89 | 4,885 | — | — |
| 2002-12-10 | $26.74 | $27.86 | 5,310 | — | — |
| 2002-12-09 | $26.32 | $27.41 | 33,557 | — | — |
| 2002-12-06 | $26.39 | $27.48 | 11,894 | — | — |
| 2002-12-05 | $26.05 | $27.13 | 2,867 | — | — |
| 2002-12-04 | $26.23 | $27.32 | 6,053 | — | — |
| 2002-12-03 | $26.05 | $27.13 | 12,425 | — | — |
| 2002-12-02 | $26.37 | $27.46 | 7,646 | — | — |
| 2002-11-29 | $26.70 | $27.81 | 4,142 | — | — |
| 2002-11-27 | $27.10 | $28.23 | 14,867 | — | — |
| 2002-11-26 | $26.24 | $27.33 | 16,566 | — | — |
| 2002-11-25 | $26.18 | $27.27 | 4,248 | — | — |
| 2002-11-22 | $26.10 | $27.19 | 2,124 | — | — |
| 2002-11-21 | $26.16 | $27.25 | 10,938 | — | — |
| 2002-11-20 | $26.37 | $27.46 | 4,460 | — | — |
| 2002-11-19 | $25.45 | $26.51 | 7,858 | — | — |
| 2002-11-18 | $25.60 | $26.67 | 10,832 | — | — |
| 2002-11-15 | $26.37 | $27.46 | 6,690 | — | — |
| 2002-11-14 | $26.23 | $27.32 | 15,292 | — | — |
| 2002-11-13 | $26.08 | $27.17 | 11,787 | — | — |
| 2002-11-12 | $26.28 | $27.38 | 5,522 | — | — |
| 2002-11-11 | $26.04 | $27.12 | 11,787 | — | — |
| 2002-11-08 | $26.72 | $27.84 | 9,239 | — | — |
| 2002-11-07 | $27.26 | $28.40 | 14,973 | — | — |
| 2002-11-06 | $27.39 | $28.53 | 19,221 | — | — |
| 2002-11-05 | $26.52 | $27.62 | 10,301 | — | — |
| 2002-11-04 | $26.22 | $27.31 | 11,681 | — | — |
| 2002-11-01 | $26.14 | $27.23 | 9,557 | — | — |
| 2002-10-31 | $25.24 | $26.29 | 5,628 | — | — |
| 2002-10-30 | $25.24 | $26.29 | 15,292 | — | — |
| 2002-10-29 | $24.95 | $25.99 | 4,991 | — | — |
| 2002-10-28 | $25.43 | $26.48 | 5,628 | — | — |
| 2002-10-25 | $25.65 | $26.72 | 27,079 | — | — |
| 2002-10-24 | $25.33 | $26.38 | 25,699 | — | — |
| 2002-10-23 | $25.59 | $26.66 | 11,363 | — | — |
| 2002-10-22 | $25.59 | $26.65 | 11,787 | — | — |
| 2002-10-21 | $26.13 | $27.22 | 18,053 | — | — |
| 2002-10-18 | $24.77 | $25.80 | 12,212 | — | — |
| 2002-10-17 | $24.39 | $25.40 | 9,451 | — | — |
| 2002-10-16 | $23.55 | $24.53 | 5,522 | — | — |
| 2002-10-15 | $24.01 | $25.01 | 12,212 | — | — |
| 2002-10-14 | $23.26 | $24.23 | 7,115 | — | — |
| 2002-10-11 | $22.93 | $23.88 | 4,035 | — | — |
| 2002-10-10 | $22.36 | $23.30 | 10,088 | — | — |
| 2002-10-09 | $21.85 | $22.76 | 21,982 | — | — |
| 2002-10-08 | $22.75 | $23.70 | 7,009 | — | — |
| 2002-10-07 | $21.90 | $22.81 | 44,389 | — | — |
| 2002-10-04 | $22.22 | $23.15 | 23,893 | — | — |
| 2002-10-03 | $22.98 | $23.93 | 4,354 | — | — |
| 2002-10-02 | $23.41 | $24.38 | 6,159 | — | — |
| 2002-10-01 | $23.18 | $24.15 | 8,389 | — | — |
| 2002-09-30 | $22.97 | $23.92 | 11,150 | — | — |
| 2002-09-27 | $23.01 | $23.97 | 25,062 | — | — |
| 2002-09-26 | $24.15 | $25.16 | 9,982 | — | — |
| 2002-09-25 | $23.26 | $24.23 | 9,982 | — | — |
| 2002-09-24 | $22.60 | $23.54 | 7,327 | — | — |
| 2002-09-23 | $22.60 | $23.54 | 8,283 | — | — |
| 2002-09-20 | $22.72 | $23.67 | 10,938 | — | — |
| 2002-09-19 | $22.51 | $23.44 | 12,637 | — | — |
| 2002-09-18 | $22.98 | $23.93 | 5,734 | — | — |
| 2002-09-17 | $23.07 | $24.03 | 2,124 | — | — |
| 2002-09-16 | $23.01 | $23.97 | 2,442 | — | — |
| 2002-09-13 | $23.17 | $24.13 | 8,177 | — | — |
| 2002-09-12 | $22.46 | $23.39 | 3,504 | — | — |
| 2002-09-11 | $22.65 | $23.59 | 24,106 | — | — |
| 2002-09-10 | $22.41 | $23.34 | 15,292 | — | — |
| 2002-09-09 | $22.46 | $23.39 | 15,292 | — | — |
| 2002-09-06 | $21.82 | $22.73 | 19,646 | — | — |
| 2002-09-05 | $21.99 | $22.90 | 11,256 | — | — |
| 2002-09-04 | $22.21 | $23.14 | 4,460 | — | — |
| 2002-09-03 | $22.10 | $23.02 | 14,336 | — | — |
| 2002-08-30 | $23.01 | $23.97 | 8,495 | — | — |
| 2002-08-29 | $23.91 | $24.90 | 7,327 | — | — |
| 2002-08-28 | $23.55 | $24.53 | 6,159 | — | — |
| 2002-08-27 | $24.15 | $25.16 | 12,956 | — | — |
| 2002-08-26 | $24.04 | $25.04 | 4,566 | — | — |
| 2002-08-23 | $23.87 | $24.86 | 14,973 | — | — |
| 2002-08-22 | $23.87 | $24.86 | 76,034 | — | — |
| 2002-08-21 | $23.02 | $23.98 | 11,787 | — | — |
| 2002-08-20 | $23.10 | $24.06 | 5,947 | — | — |
| 2002-08-19 | $22.98 | $23.93 | 7,858 | — | — |
| 2002-08-16 | $22.74 | $23.69 | 4,779 | — | — |
| 2002-08-15 | $22.88 | $23.83 | 8,920 | — | — |
| 2002-08-14 | $22.60 | $23.54 | 9,982 | — | — |
| 2002-08-13 | $22.26 | $23.19 | 9,876 | — | — |
| 2002-08-12 | $22.53 | $23.46 | 18,159 | — | — |
| 2002-08-09 | $22.74 | $23.69 | 4,142 | — | — |
| 2002-08-08 | $22.84 | $23.79 | 12,531 | — | — |
| 2002-08-07 | $22.60 | $23.54 | 6,053 | — | — |
| 2002-08-06 | $22.18 | $23.10 | 17,628 | — | — |
| 2002-08-05 | $21.40 | $22.29 | 12,849 | — | — |
| 2002-08-02 | $21.46 | $22.35 | 16,991 | — | — |
| 2002-08-01 | $21.48 | $22.37 | 57,981 | — | — |
| 2002-07-31 | $21.00 | $21.87 | 61,380 | — | — |
| 2002-07-30 | $22.08 | $23.00 | 54,371 | — | — |
| 2002-07-29 | $23.40 | $24.37 | 18,478 | — | — |
| 2002-07-26 | $23.21 | $24.18 | 24,106 | — | — |
| 2002-07-25 | $22.41 | $23.34 | 24,955 | — | — |
| 2002-07-24 | $21.94 | $22.85 | 219,289 | — | — |
| 2002-07-23 | $22.12 | $23.04 | 64,565 | — | — |
| 2002-07-22 | $23.26 | $24.23 | 12,531 | — | — |
| 2002-07-19 | $23.99 | $24.99 | 19,858 | — | — |
| 2002-07-18 | $24.95 | $25.99 | 26,230 | — | — |
| 2002-07-17 | $25.43 | $26.48 | 16,141 | — | — |
| 2002-07-16 | $24.44 | $25.45 | 16,141 | — | — |
| 2002-07-15 | $24.77 | $25.80 | 28,991 | — | — |
| 2002-07-12 | $25.57 | $26.63 | 9,239 | — | — |
| 2002-07-11 | $25.91 | $26.98 | 9,345 | — | — |
| 2002-07-10 | $26.23 | $27.32 | 11,681 | — | — |
| 2002-07-09 | $26.56 | $27.66 | 43,327 | — | — |
| 2002-07-08 | $27.45 | $28.59 | 16,141 | — | — |
| 2002-07-05 | $27.53 | $28.67 | 3,292 | — | — |
| 2002-07-03 | $27.21 | $28.34 | 10,407 | — | — |
| 2002-07-02 | $27.92 | $29.08 | 10,195 | — | — |
| 2002-07-01 | $28.97 | $30.17 | 16,354 | — | — |
| 2002-06-28 | $30.70 | $31.98 | 37,911 | — | — |
| 2002-06-27 | $30.37 | $31.63 | 19,009 | — | — |
| 2002-06-26 | $29.51 | $30.74 | 12,531 | — | — |
| 2002-06-25 | $29.73 | $30.97 | 25,380 | — | — |
| 2002-06-24 | $28.12 | $29.29 | 12,000 | — | — |
| 2002-06-21 | $27.92 | $29.08 | 11,575 | — | — |
| 2002-06-20 | $27.69 | $28.84 | 12,531 | — | — |
| 2002-06-19 | $27.97 | $29.13 | 17,203 | — | — |
| 2002-06-18 | $27.37 | $28.51 | 8,177 | — | — |
| 2002-06-17 | $27.21 | $28.35 | 5,947 | — | — |
| 2002-06-14 | $26.74 | $27.86 | 8,283 | — | — |
| 2002-06-13 | $26.70 | $27.81 | 21,451 | — | — |
| 2002-06-12 | $26.58 | $27.69 | 17,097 | — | — |
| 2002-06-11 | $26.70 | $27.81 | 12,425 | — | — |
| 2002-06-10 | $26.79 | $27.91 | 4,672 | — | — |
| 2002-06-07 | $26.60 | $27.71 | 31,115 | — | — |
| 2002-06-06 | $26.46 | $27.56 | 24,743 | — | — |
| 2002-06-05 | $27.21 | $28.35 | 13,805 | — | — |
| 2002-06-04 | $27.31 | $28.44 | 19,327 | — | — |
| 2002-06-03 | $27.31 | $28.44 | 42,265 | — | — |
| 2002-05-31 | $28.39 | $29.57 | 12,956 | — | — |
| 2002-05-30 | $29.21 | $30.43 | 19,964 | — | — |
| 2002-05-29 | $28.84 | $30.04 | 8,495 | — | — |
| 2002-05-28 | $29.47 | $30.70 | 11,256 | — | — |
| 2002-05-24 | $30.13 | $31.39 | 5,203 | — | — |
| 2002-05-23 | $30.56 | $31.83 | 20,070 | — | — |
| 2002-05-22 | $29.84 | $31.08 | 23,362 | — | — |
| 2002-05-21 | $29.52 | $30.75 | 12,000 | — | — |
| 2002-05-20 | $30.13 | $31.39 | 26,442 | — | — |
| 2002-05-17 | $31.31 | $32.61 | 7,964 | — | — |
| 2002-05-16 | $31.83 | $33.15 | 7,752 | — | — |
| 2002-05-15 | $32.28 | $33.62 | 9,664 | — | — |
| 2002-05-14 | $32.30 | $33.64 | 25,274 | — | — |
| 2002-05-13 | $32.21 | $33.55 | 12,425 | — | — |
| 2002-05-10 | $31.31 | $32.61 | 12,531 | — | — |
| 2002-05-09 | $31.26 | $32.56 | 6,903 | — | — |
| 2002-05-08 | $31.78 | $33.10 | 6,796 | — | — |
| 2002-05-07 | $31.88 | $33.20 | 10,832 | — | — |
| 2002-05-06 | $32.13 | $33.47 | 18,902 | — | — |
| 2002-05-03 | $32.91 | $34.28 | 14,230 | — | — |
| 2002-05-02 | $32.02 | $33.35 | 55,220 | — | — |
| 2002-05-01 | $32.21 | $33.55 | 31,008 | — | — |
| 2002-04-30 | $31.08 | $32.37 | 22,619 | — | — |
| 2002-04-29 | $29.84 | $31.08 | 7,221 | — | — |
| 2002-04-26 | $29.68 | $30.92 | 7,540 | — | — |
| 2002-04-25 | $30.18 | $31.44 | 13,168 | — | — |
| 2002-04-24 | $29.38 | $30.60 | 7,858 | — | — |
| 2002-04-23 | $28.77 | $29.97 | 11,894 | — | — |
| 2002-04-22 | $28.82 | $30.01 | 14,655 | — | — |
| 2002-04-19 | $29.62 | $30.85 | 9,239 | — | — |
| 2002-04-18 | $30.28 | $31.53 | 12,318 | — | — |
| 2002-04-17 | $30.35 | $31.61 | 6,690 | — | — |
| 2002-04-16 | $30.75 | $32.02 | 16,354 | — | — |
| 2002-04-15 | $30.70 | $31.98 | 9,026 | — | — |
| 2002-04-12 | $30.84 | $32.12 | 18,159 | — | — |
| 2002-04-11 | $30.46 | $31.73 | 27,610 | — | — |
| 2002-04-10 | $30.42 | $31.68 | 38,548 | — | — |
| 2002-04-09 | $29.94 | $31.18 | 22,619 | — | — |
| 2002-04-08 | $29.02 | $30.23 | 25,911 | — | — |
| 2002-04-05 | $30.23 | $31.49 | 9,982 | — | — |
| 2002-04-04 | $30.11 | $31.37 | 16,566 | — | — |
| 2002-04-03 | $30.37 | $31.63 | 12,106 | — | — |
| 2002-04-02 | $30.75 | $32.02 | 18,796 | — | — |
| 2002-04-01 | $30.91 | $32.19 | 49,380 | — | — |
| 2002-03-28 | $29.47 | $30.70 | 30,371 | — | — |
| 2002-03-27 | $29.62 | $30.85 | 54,158 | — | — |
| 2002-03-26 | $29.76 | $30.99 | 98,759 | — | — |
| 2002-03-25 | $28.46 | $29.64 | 41,734 | — | — |
| 2002-03-22 | $27.37 | $28.51 | 48,424 | — | — |
| 2002-03-21 | $27.26 | $28.40 | 21,982 | — | — |
| 2002-03-20 | $27.04 | $28.16 | 11,256 | — | — |
| 2002-03-19 | $26.88 | $27.99 | 14,336 | — | — |
| 2002-03-18 | $27.07 | $28.20 | 16,248 | — | — |
| 2002-03-15 | $27.17 | $28.30 | 22,938 | — | — |
| 2002-03-14 | $27.21 | $28.35 | 33,876 | — | — |
| 2002-03-13 | $27.07 | $28.20 | 36,530 | — | — |
| 2002-03-12 | $26.56 | $27.66 | 84,848 | — | — |
| 2002-03-11 | $28.18 | $29.36 | 107,892 | — | — |
| 2002-03-08 | $25.75 | $26.83 | 18,902 | — | — |
| 2002-03-07 | $25.74 | $26.81 | 16,991 | — | — |
| 2002-03-06 | $25.66 | $26.73 | 23,044 | — | — |
| 2002-03-05 | $25.57 | $26.63 | 27,504 | — | — |
| 2002-03-04 | $25.52 | $26.58 | 44,176 | — | — |
| 2002-03-01 | $25.33 | $26.38 | 11,469 | — | — |
| 2002-02-28 | $24.77 | $25.80 | 10,301 | — | — |
| 2002-02-27 | $24.30 | $25.31 | 1,593 | — | — |
| 2002-02-26 | $23.92 | $24.91 | 7,752 | — | — |
| 2002-02-25 | $24.06 | $25.06 | 5,203 | — | — |
| 2002-02-22 | $24.16 | $25.17 | 10,088 | — | — |
| 2002-02-21 | $23.82 | $24.82 | 3,504 | — | — |
| 2002-02-20 | $23.73 | $24.72 | 12,637 | — | — |
| 2002-02-19 | $23.64 | $24.62 | 5,416 | — | — |
| 2002-02-15 | $23.81 | $24.80 | 1,381 | — | — |
| 2002-02-14 | $23.94 | $24.93 | 4,885 | — | — |
| 2002-02-13 | $23.82 | $24.82 | 228,209 | — | — |
| 2002-02-12 | $23.79 | $24.78 | 1,381 | — | — |
| 2002-02-11 | $23.82 | $24.82 | 2,761 | — | — |
| 2002-02-08 | $23.66 | $24.64 | 5,097 | — | — |
| 2002-02-07 | $23.54 | $24.52 | 3,611 | — | — |
| 2002-02-06 | $23.59 | $24.57 | 8,602 | — | — |
| 2002-02-05 | $23.73 | $24.72 | 2,230 | — | — |
| 2002-02-04 | $23.78 | $24.77 | 5,310 | — | — |
| 2002-02-01 | $24.06 | $25.06 | 5,310 | — | — |
| 2002-01-31 | $24.15 | $25.16 | 12,212 | — | — |
| 2002-01-30 | $24.20 | $25.21 | 23,256 | — | — |
| 2002-01-29 | $24.11 | $25.11 | 4,460 | — | — |
| 2002-01-28 | $23.99 | $24.99 | 4,885 | — | — |
| 2002-01-25 | $23.98 | $24.98 | 7,221 | — | — |
| 2002-01-24 | $24.30 | $25.31 | 4,248 | — | — |
| 2002-01-23 | $24.15 | $25.16 | 11,469 | — | — |
| 2002-01-22 | $24.25 | $25.26 | 5,097 | — | — |
| 2002-01-18 | $24.20 | $25.21 | 7,327 | — | — |
| 2002-01-17 | $24.58 | $25.60 | 9,876 | — | — |
| 2002-01-16 | $24.40 | $25.41 | 23,469 | — | — |
| 2002-01-15 | $25.24 | $26.29 | 44,176 | — | — |
| 2002-01-14 | $25.66 | $26.73 | 75,609 | — | — |
| 2002-01-11 | $22.60 | $23.54 | 8,177 | — | — |
| 2002-01-10 | $22.62 | $23.56 | 9,026 | — | — |
| 2002-01-09 | $22.65 | $23.59 | 19,327 | — | — |
| 2002-01-08 | $23.06 | $24.02 | 10,832 | — | — |
| 2002-01-07 | $22.93 | $23.88 | 13,911 | — | — |
| 2002-01-04 | $23.06 | $24.02 | 23,681 | — | — |
| 2002-01-03 | $23.21 | $24.18 | 6,265 | — | — |
| 2002-01-02 | $22.41 | $23.34 | 5,841 | — | — |