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
- 2002-06-12 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 | $27.76 | $28.12 | 21,571 | — | — |
| 2002-12-30 | $27.25 | $27.61 | 31,972 | — | — |
| 2002-12-27 | $27.24 | $27.60 | 20,705 | — | — |
| 2002-12-26 | $27.34 | $27.70 | 9,726 | — | — |
| 2002-12-24 | $27.78 | $28.14 | 6,645 | — | — |
| 2002-12-23 | $27.67 | $28.04 | 31,009 | — | — |
| 2002-12-20 | $27.10 | $27.46 | 25,808 | — | — |
| 2002-12-19 | $27.15 | $27.51 | 14,541 | — | — |
| 2002-12-18 | $27.17 | $27.52 | 18,875 | — | — |
| 2002-12-17 | $27.54 | $27.90 | 51,906 | — | — |
| 2002-12-16 | $27.15 | $27.51 | 32,068 | — | — |
| 2002-12-13 | $27.27 | $27.63 | 36,016 | — | — |
| 2002-12-12 | $26.68 | $27.03 | 18,971 | — | — |
| 2002-12-11 | $26.74 | $27.09 | 10,978 | — | — |
| 2002-12-10 | $26.97 | $27.32 | 17,719 | — | — |
| 2002-12-09 | $26.43 | $26.78 | 40,446 | — | — |
| 2002-12-06 | $26.38 | $26.72 | 143,776 | — | — |
| 2002-12-05 | $26.58 | $26.93 | 62,980 | — | — |
| 2002-12-04 | $27.80 | $28.16 | 29,372 | — | — |
| 2002-12-03 | $28.66 | $29.04 | 71,358 | — | — |
| 2002-12-02 | $29.07 | $29.45 | 36,498 | — | — |
| 2002-11-29 | $27.72 | $28.08 | 26,386 | — | — |
| 2002-11-27 | $27.64 | $28.01 | 112,575 | — | — |
| 2002-11-26 | $27.33 | $27.69 | 68,180 | — | — |
| 2002-11-25 | $28.12 | $28.49 | 59,513 | — | — |
| 2002-11-22 | $28.76 | $29.14 | 37,172 | — | — |
| 2002-11-21 | $28.40 | $28.77 | 34,861 | — | — |
| 2002-11-20 | $28.31 | $28.68 | 13,771 | — | — |
| 2002-11-19 | $28.31 | $28.68 | 11,267 | — | — |
| 2002-11-18 | $28.39 | $28.57 | 11,941 | — | — |
| 2002-11-15 | $28.32 | $28.50 | 16,660 | — | — |
| 2002-11-14 | $28.06 | $28.24 | 15,504 | — | — |
| 2002-11-13 | $28.18 | $28.37 | 37,461 | — | — |
| 2002-11-12 | $28.09 | $28.27 | 51,521 | — | — |
| 2002-11-11 | $27.72 | $27.90 | 28,505 | — | — |
| 2002-11-08 | $28.96 | $29.15 | 45,357 | — | — |
| 2002-11-07 | $29.06 | $29.24 | 18,490 | — | — |
| 2002-11-06 | $29.77 | $29.96 | 38,135 | — | — |
| 2002-11-05 | $29.23 | $29.42 | 38,905 | — | — |
| 2002-11-04 | $29.30 | $29.49 | 12,423 | — | — |
| 2002-11-01 | $29.02 | $29.21 | 24,171 | — | — |
| 2002-10-31 | $28.77 | $28.96 | 53,447 | — | — |
| 2002-10-30 | $28.58 | $28.76 | 8,763 | — | — |
| 2002-10-29 | $28.32 | $28.50 | 22,149 | — | — |
| 2002-10-28 | $28.97 | $29.16 | 30,720 | — | — |
| 2002-10-25 | $28.83 | $29.01 | 28,312 | — | — |
| 2002-10-24 | $27.89 | $28.07 | 27,542 | — | — |
| 2002-10-23 | $28.72 | $28.91 | 49,017 | — | — |
| 2002-10-22 | $27.83 | $28.01 | 33,512 | — | — |
| 2002-10-21 | $28.26 | $28.44 | 41,024 | — | — |
| 2002-10-18 | $27.07 | $27.25 | 20,223 | — | — |
| 2002-10-17 | $26.33 | $26.51 | 23,497 | — | — |
| 2002-10-16 | $25.85 | $26.01 | 33,512 | — | — |
| 2002-10-15 | $26.76 | $26.93 | 15,312 | — | — |
| 2002-10-14 | $25.60 | $25.76 | 15,215 | — | — |
| 2002-10-11 | $25.52 | $25.69 | 31,779 | — | — |
| 2002-10-10 | $24.78 | $24.94 | 19,164 | — | — |
| 2002-10-09 | $24.14 | $24.30 | 32,068 | — | — |
| 2002-10-08 | $24.82 | $24.98 | 25,712 | — | — |
| 2002-10-07 | $24.58 | $24.74 | 23,497 | — | — |
| 2002-10-04 | $24.87 | $25.03 | 28,409 | — | — |
| 2002-10-03 | $25.48 | $25.65 | 21,282 | — | — |
| 2002-10-02 | $26.09 | $26.25 | 47,669 | — | — |
| 2002-10-01 | $26.58 | $26.76 | 51,617 | — | — |
| 2002-09-30 | $25.83 | $25.99 | 41,794 | — | — |
| 2002-09-27 | $26.37 | $26.54 | 43,431 | — | — |
| 2002-09-26 | $26.46 | $26.63 | 98,611 | — | — |
| 2002-09-25 | $25.51 | $25.68 | 137,709 | — | — |
| 2002-09-24 | $24.40 | $24.56 | 93,411 | — | — |
| 2002-09-23 | $23.83 | $23.99 | 206,082 | — | — |
| 2002-09-20 | $24.79 | $24.95 | 109,301 | — | — |
| 2002-09-19 | $25.72 | $25.89 | 29,853 | — | — |
| 2002-09-18 | $26.77 | $26.94 | 27,927 | — | — |
| 2002-09-17 | $27.20 | $27.37 | 23,112 | — | — |
| 2002-09-16 | $28.25 | $28.43 | 14,734 | — | — |
| 2002-09-13 | $27.62 | $27.80 | 28,120 | — | — |
| 2002-09-12 | $28.05 | $28.23 | 22,631 | — | — |
| 2002-09-11 | $28.87 | $29.06 | 6,260 | — | — |
| 2002-09-10 | $28.56 | $28.74 | 46,224 | — | — |
| 2002-09-09 | $28.45 | $28.64 | 17,816 | — | — |
| 2002-09-06 | $28.67 | $28.86 | 6,548 | — | — |
| 2002-09-05 | $28.45 | $28.64 | 21,379 | — | — |
| 2002-09-04 | $28.45 | $28.64 | 22,342 | — | — |
| 2002-09-03 | $28.11 | $28.29 | 25,808 | — | — |
| 2002-08-30 | $28.28 | $28.46 | 11,267 | — | — |
| 2002-08-29 | $28.59 | $28.77 | 20,416 | — | — |
| 2002-08-28 | $28.30 | $28.48 | 26,001 | — | — |
| 2002-08-27 | $29.17 | $29.36 | 32,838 | — | — |
| 2002-08-26 | $29.47 | $29.66 | 22,342 | — | — |
| 2002-08-23 | $29.08 | $29.26 | 25,712 | — | — |
| 2002-08-22 | $29.71 | $29.90 | 26,483 | — | — |
| 2002-08-21 | $28.68 | $28.87 | 29,179 | — | — |
| 2002-08-20 | $29.04 | $29.23 | 50,943 | — | — |
| 2002-08-19 | $28.21 | $28.21 | 25,327 | — | — |
| 2002-08-16 | $28.09 | $28.09 | 33,416 | — | — |
| 2002-08-15 | $26.92 | $26.92 | 96,011 | — | — |
| 2002-08-14 | $26.75 | $26.75 | 99,671 | — | — |
| 2002-08-13 | $26.94 | $26.94 | 22,245 | — | — |
| 2002-08-12 | $26.74 | $26.74 | 18,297 | — | — |
| 2002-08-09 | $27.01 | $27.01 | 82,914 | — | — |
| 2002-08-08 | $27.00 | $27.00 | 75,018 | — | — |
| 2002-08-07 | $26.93 | $26.93 | 44,298 | — | — |
| 2002-08-06 | $27.00 | $27.00 | 30,720 | — | — |
| 2002-08-05 | $26.83 | $26.83 | 18,201 | — | — |
| 2002-08-02 | $26.79 | $26.79 | 31,779 | — | — |
| 2002-08-01 | $27.52 | $27.52 | 119,990 | — | — |
| 2002-07-31 | $28.35 | $28.35 | 158,702 | — | — |
| 2002-07-30 | $27.40 | $27.40 | 224,186 | — | — |
| 2002-07-29 | $27.18 | $27.18 | 86,285 | — | — |
| 2002-07-26 | $27.51 | $27.51 | 77,810 | — | — |
| 2002-07-25 | $27.78 | $27.78 | 60,958 | — | — |
| 2002-07-24 | $27.67 | $27.67 | 107,760 | — | — |
| 2002-07-23 | $25.96 | $25.96 | 116,330 | — | — |
| 2002-07-22 | $26.64 | $26.64 | 136,265 | — | — |
| 2002-07-19 | $28.19 | $28.19 | 79,833 | — | — |
| 2002-07-18 | $28.91 | $28.91 | 144,450 | — | — |
| 2002-07-17 | $28.99 | $28.99 | 155,332 | — | — |
| 2002-07-16 | $30.91 | $30.91 | 62,691 | — | — |
| 2002-07-15 | $31.00 | $31.00 | 163,999 | — | — |
| 2002-07-12 | $32.12 | $32.12 | 153,213 | — | — |
| 2002-07-11 | $32.41 | $32.41 | 213,882 | — | — |
| 2002-07-10 | $32.29 | $32.29 | 117,486 | — | — |
| 2002-07-09 | $32.38 | $32.38 | 88,981 | — | — |
| 2002-07-08 | $32.04 | $32.04 | 64,232 | — | — |
| 2002-07-05 | $31.93 | $31.93 | 35,438 | — | — |
| 2002-07-03 | $31.73 | $31.73 | 209,741 | — | — |
| 2002-07-02 | $32.25 | $32.25 | 90,041 | — | — |
| 2002-07-01 | $32.29 | $32.29 | 55,758 | — | — |
| 2002-06-28 | $32.73 | $32.73 | 189,326 | — | — |
| 2002-06-27 | $32.31 | $32.31 | 454,247 | — | — |
| 2002-06-26 | $32.19 | $32.19 | 369,696 | — | — |
| 2002-06-25 | $32.36 | $32.36 | 282,737 | — | — |
| 2002-06-24 | $31.92 | $31.92 | 175,459 | — | — |
| 2002-06-21 | $32.11 | $32.11 | 122,108 | — | — |
| 2002-06-20 | $32.18 | $32.18 | 114,693 | — | — |
| 2002-06-19 | $32.19 | $32.19 | 85,418 | — | — |
| 2002-06-18 | $32.35 | $32.35 | 370,948 | — | — |
| 2002-06-17 | $32.40 | $32.40 | 506,345 | — | — |
| 2002-06-14 | $32.18 | $32.18 | 240,654 | — | — |
| 2002-06-13 | $32.39 | $32.39 | 790,045 | — | — |
| 2002-06-12 | $32.09 | $32.09 | 6,386,423 | — | — |