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
- 1981-07-09 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 | $22.55 | $22.96 | 904,800 | — | — |
| 2002-12-30 | $22.67 | $23.09 | 559,400 | — | — |
| 2002-12-27 | $22.54 | $22.95 | 456,000 | — | — |
| 2002-12-26 | $22.76 | $23.18 | 551,200 | — | — |
| 2002-12-24 | $22.64 | $23.05 | 232,200 | — | — |
| 2002-12-23 | $22.78 | $23.19 | 719,600 | — | — |
| 2002-12-20 | $22.55 | $22.96 | 1,480,200 | — | — |
| 2002-12-19 | $22.58 | $23.00 | 1,160,400 | — | — |
| 2002-12-18 | $22.99 | $23.41 | 1,366,800 | — | — |
| 2002-12-17 | $22.70 | $23.12 | 1,769,800 | — | — |
| 2002-12-16 | $22.37 | $22.78 | 1,339,200 | — | — |
| 2002-12-13 | $22.32 | $22.72 | 1,395,800 | — | — |
| 2002-12-12 | $22.31 | $22.72 | 1,027,600 | — | — |
| 2002-12-11 | $22.46 | $22.87 | 1,031,800 | — | — |
| 2002-12-10 | $22.37 | $22.78 | 1,278,400 | — | — |
| 2002-12-09 | $22.39 | $22.79 | 1,669,200 | — | — |
| 2002-12-06 | $22.83 | $23.24 | 1,158,200 | — | — |
| 2002-12-05 | $22.50 | $22.91 | 1,440,400 | — | — |
| 2002-12-04 | $22.74 | $23.15 | 2,337,000 | — | — |
| 2002-12-03 | $21.89 | $22.29 | 1,703,600 | — | — |
| 2002-12-02 | $22.01 | $22.41 | 1,728,800 | — | — |
| 2002-11-29 | $22.38 | $22.78 | 239,400 | — | — |
| 2002-11-27 | $22.54 | $22.95 | 834,800 | — | — |
| 2002-11-26 | $22.08 | $22.48 | 1,952,400 | — | — |
| 2002-11-25 | $22.00 | $22.40 | 2,676,400 | — | — |
| 2002-11-22 | $22.42 | $22.84 | 2,660,600 | — | — |
| 2002-11-21 | $22.25 | $22.66 | 3,662,800 | — | — |
| 2002-11-20 | $23.85 | $24.29 | 1,796,600 | — | — |
| 2002-11-19 | $23.40 | $23.83 | 1,431,400 | — | — |
| 2002-11-18 | $24.13 | $24.57 | 3,286,600 | — | — |
| 2002-11-15 | $23.35 | $23.78 | 1,036,800 | — | — |
| 2002-11-14 | $22.60 | $23.01 | 2,172,600 | — | — |
| 2002-11-13 | $21.97 | $22.37 | 1,946,800 | — | — |
| 2002-11-12 | $21.85 | $22.25 | 5,234,800 | — | — |
| 2002-11-11 | $21.50 | $21.89 | 7,859,400 | — | — |
| 2002-11-08 | $22.86 | $23.28 | 10,010,400 | — | — |
| 2002-11-07 | $24.85 | $25.30 | 1,642,000 | — | — |
| 2002-11-06 | $24.79 | $25.24 | 1,642,000 | — | — |
| 2002-11-05 | $24.75 | $25.20 | 3,063,200 | — | — |
| 2002-11-04 | $25.42 | $25.88 | 2,559,200 | — | — |
| 2002-11-01 | $24.92 | $25.38 | 5,114,000 | — | — |
| 2002-10-31 | $24.24 | $24.68 | 8,075,400 | — | — |
| 2002-10-30 | $25.55 | $26.02 | 1,586,000 | — | — |
| 2002-10-29 | $25.51 | $25.98 | 2,208,800 | — | — |
| 2002-10-28 | $26.11 | $26.58 | 2,700,800 | — | — |
| 2002-10-25 | $26.47 | $26.95 | 1,695,200 | — | — |
| 2002-10-24 | $26.70 | $27.19 | 2,180,600 | — | — |
| 2002-10-23 | $27.17 | $27.67 | 8,020,200 | — | — |
| 2002-10-22 | $27.40 | $27.90 | 1,666,600 | — | — |
| 2002-10-21 | $27.46 | $27.96 | 2,190,600 | — | — |
| 2002-10-18 | $26.66 | $27.15 | 3,752,000 | — | — |
| 2002-10-17 | $27.15 | $27.65 | 3,336,200 | — | — |
| 2002-10-16 | $28.10 | $28.61 | 1,326,000 | — | — |
| 2002-10-15 | $27.92 | $28.43 | 1,747,800 | — | — |
| 2002-10-14 | $27.38 | $27.88 | 1,607,000 | — | — |
| 2002-10-11 | $26.50 | $26.99 | 1,147,400 | — | — |
| 2002-10-10 | $26.13 | $26.60 | 1,954,000 | — | — |
| 2002-10-09 | $26.00 | $26.48 | 1,395,800 | — | — |
| 2002-10-08 | $25.65 | $26.12 | 1,152,200 | — | — |
| 2002-10-07 | $25.78 | $26.25 | 1,231,000 | — | — |
| 2002-10-04 | $25.53 | $25.99 | 1,274,600 | — | — |
| 2002-10-03 | $26.19 | $26.67 | 1,024,800 | — | — |
| 2002-10-02 | $26.00 | $26.48 | 1,608,400 | — | — |
| 2002-10-01 | $25.55 | $26.01 | 1,629,400 | — | — |
| 2002-09-30 | $25.58 | $26.04 | 1,265,800 | — | — |
| 2002-09-27 | $25.70 | $26.17 | 1,474,400 | — | — |
| 2002-09-26 | $25.06 | $25.52 | 1,095,000 | — | — |
| 2002-09-25 | $24.45 | $24.90 | 1,092,400 | — | — |
| 2002-09-24 | $23.49 | $23.92 | 775,000 | — | — |
| 2002-09-23 | $23.64 | $24.07 | 662,800 | — | — |
| 2002-09-20 | $23.94 | $24.38 | 657,600 | — | — |
| 2002-09-19 | $24.00 | $24.44 | 355,200 | — | — |
| 2002-09-18 | $24.40 | $24.85 | 715,000 | — | — |
| 2002-09-17 | $24.25 | $24.69 | 695,600 | — | — |
| 2002-09-16 | $24.70 | $25.15 | 711,200 | — | — |
| 2002-09-13 | $24.29 | $24.73 | 987,200 | — | — |
| 2002-09-12 | $24.08 | $24.52 | 971,400 | — | — |
| 2002-09-11 | $24.15 | $24.59 | 1,157,800 | — | — |
| 2002-09-10 | $23.80 | $24.24 | 890,800 | — | — |
| 2002-09-09 | $23.95 | $24.39 | 659,800 | — | — |
| 2002-09-06 | $23.70 | $24.13 | 770,600 | — | — |
| 2002-09-05 | $23.25 | $23.68 | 1,223,800 | — | — |
| 2002-09-04 | $22.55 | $22.96 | 891,000 | — | — |
| 2002-09-03 | $22.57 | $22.98 | 845,400 | — | — |
| 2002-08-30 | $22.86 | $23.28 | 418,600 | — | — |
| 2002-08-29 | $23.17 | $23.60 | 632,200 | — | — |
| 2002-08-28 | $22.68 | $23.10 | 637,600 | — | — |
| 2002-08-27 | $23.20 | $23.62 | 1,443,400 | — | — |
| 2002-08-26 | $23.55 | $23.98 | 746,200 | — | — |
| 2002-08-23 | $23.28 | $23.71 | 749,000 | — | — |
| 2002-08-22 | $23.50 | $23.93 | 1,096,600 | — | — |
| 2002-08-21 | $23.23 | $23.65 | 1,134,200 | — | — |
| 2002-08-20 | $23.09 | $23.51 | 847,600 | — | — |
| 2002-08-19 | $23.13 | $23.55 | 629,000 | — | — |
| 2002-08-16 | $22.69 | $23.11 | 546,600 | — | — |
| 2002-08-15 | $22.45 | $22.86 | 672,600 | — | — |
| 2002-08-14 | $22.87 | $23.29 | 964,200 | — | — |
| 2002-08-13 | $21.95 | $22.35 | 1,038,200 | — | — |
| 2002-08-12 | $22.49 | $22.90 | 1,561,200 | — | — |
| 2002-08-09 | $23.09 | $23.51 | 1,928,000 | — | — |
| 2002-08-08 | $24.23 | $24.67 | 1,180,000 | — | — |
| 2002-08-07 | $23.23 | $23.65 | 960,800 | — | — |
| 2002-08-06 | $22.58 | $22.99 | 969,400 | — | — |
| 2002-08-05 | $22.49 | $22.90 | 935,200 | — | — |
| 2002-08-02 | $22.88 | $23.29 | 1,121,600 | — | — |
| 2002-08-01 | $23.70 | $24.13 | 1,197,400 | — | — |
| 2002-07-31 | $23.64 | $24.07 | 1,293,200 | — | — |
| 2002-07-30 | $22.60 | $23.01 | 1,379,600 | — | — |
| 2002-07-29 | $22.67 | $23.08 | 1,154,000 | — | — |
| 2002-07-26 | $21.89 | $22.29 | 1,125,600 | — | — |
| 2002-07-25 | $22.04 | $22.44 | 1,628,400 | — | — |
| 2002-07-24 | $22.00 | $22.40 | 1,945,000 | — | — |
| 2002-07-23 | $20.95 | $21.33 | 1,098,600 | — | — |
| 2002-07-22 | $20.98 | $21.36 | 2,790,800 | — | — |
| 2002-07-19 | $21.89 | $22.29 | 1,520,800 | — | — |
| 2002-07-18 | $22.63 | $23.04 | 4,431,200 | — | — |
| 2002-07-17 | $22.99 | $23.41 | 1,668,000 | — | — |
| 2002-07-16 | $22.20 | $22.61 | 1,131,600 | — | — |
| 2002-07-15 | $22.25 | $22.66 | 1,553,000 | — | — |
| 2002-07-12 | $22.64 | $23.05 | 1,262,200 | — | — |
| 2002-07-11 | $22.38 | $22.78 | 1,532,400 | — | — |
| 2002-07-10 | $21.73 | $22.12 | 1,820,800 | — | — |
| 2002-07-09 | $22.95 | $23.37 | 868,400 | — | — |
| 2002-07-08 | $23.61 | $24.04 | 915,000 | — | — |
| 2002-07-05 | $24.25 | $24.70 | 388,200 | — | — |
| 2002-07-03 | $23.50 | $23.93 | 1,015,200 | — | — |
| 2002-07-02 | $23.08 | $23.50 | 1,407,400 | — | — |
| 2002-07-01 | $23.75 | $24.19 | 799,400 | — | — |
| 2002-06-28 | $24.50 | $24.95 | 1,376,400 | — | — |
| 2002-06-27 | $24.17 | $24.62 | 705,800 | — | — |
| 2002-06-26 | $24.09 | $24.53 | 1,078,600 | — | — |
| 2002-06-25 | $23.75 | $24.18 | 1,643,600 | — | — |
| 2002-06-24 | $24.45 | $24.90 | 1,983,400 | — | — |
| 2002-06-21 | $25.22 | $25.68 | 1,320,200 | — | — |
| 2002-06-20 | $25.95 | $26.43 | 2,243,400 | — | — |
| 2002-06-19 | $25.86 | $26.33 | 806,200 | — | — |
| 2002-06-18 | $25.49 | $25.96 | 763,200 | — | — |
| 2002-06-17 | $25.53 | $26.00 | 1,176,000 | — | — |
| 2002-06-14 | $24.84 | $25.30 | 831,400 | — | — |
| 2002-06-13 | $25.00 | $25.45 | 841,200 | — | — |
| 2002-06-12 | $24.64 | $25.09 | 1,237,200 | — | — |
| 2002-06-11 | $25.33 | $25.80 | 1,761,600 | — | — |
| 2002-06-10 | $24.85 | $25.30 | 1,300,600 | — | — |
| 2002-06-07 | $24.95 | $25.40 | 891,400 | — | — |
| 2002-06-06 | $24.42 | $24.86 | 1,013,800 | — | — |
| 2002-06-05 | $24.70 | $25.15 | 1,214,800 | — | — |
| 2002-06-04 | $23.92 | $24.36 | 685,000 | — | — |
| 2002-06-03 | $24.49 | $24.94 | 1,138,800 | — | — |
| 2002-05-31 | $24.81 | $25.26 | 2,096,400 | — | — |
| 2002-05-30 | $24.26 | $24.71 | 1,574,800 | — | — |
| 2002-05-29 | $23.90 | $24.34 | 952,800 | — | — |
| 2002-05-28 | $23.37 | $23.79 | 716,200 | — | — |
| 2002-05-24 | $23.20 | $23.62 | 1,199,600 | — | — |
| 2002-05-23 | $22.92 | $23.34 | 640,400 | — | — |
| 2002-05-22 | $22.32 | $22.73 | 1,010,600 | — | — |
| 2002-05-21 | $22.75 | $23.17 | 1,127,400 | — | — |
| 2002-05-20 | $22.53 | $22.94 | 1,098,400 | — | — |
| 2002-05-17 | $22.76 | $23.18 | 907,600 | — | — |
| 2002-05-16 | $22.56 | $22.97 | 1,979,200 | — | — |
| 2002-05-15 | $22.95 | $23.37 | 2,861,400 | — | — |
| 2002-05-14 | $21.75 | $22.15 | 1,652,600 | — | — |
| 2002-05-13 | $22.06 | $22.46 | 1,322,600 | — | — |
| 2002-05-10 | $22.24 | $22.65 | 769,400 | — | — |
| 2002-05-09 | $22.33 | $22.73 | 1,211,200 | — | — |
| 2002-05-08 | $22.49 | $22.90 | 1,652,800 | — | — |
| 2002-05-07 | $22.53 | $22.94 | 1,181,800 | — | — |
| 2002-05-06 | $22.97 | $23.39 | 745,600 | — | — |
| 2002-05-03 | $22.75 | $23.17 | 1,070,200 | — | — |
| 2002-05-02 | $23.17 | $23.60 | 1,412,400 | — | — |
| 2002-05-01 | $23.03 | $23.45 | 3,558,400 | — | — |
| 2002-04-30 | $23.28 | $23.70 | 1,964,400 | — | — |
| 2002-04-29 | $22.88 | $23.29 | 1,121,400 | — | — |
| 2002-04-26 | $23.95 | $24.39 | 1,278,600 | — | — |
| 2002-04-25 | $23.73 | $24.16 | 1,767,200 | — | — |
| 2002-04-24 | $23.45 | $23.88 | 802,800 | — | — |
| 2002-04-23 | $23.13 | $23.55 | 1,213,600 | — | — |
| 2002-04-22 | $23.39 | $23.81 | 2,377,200 | — | — |
| 2002-04-19 | $23.30 | $23.73 | 2,740,200 | — | — |
| 2002-04-18 | $22.33 | $22.74 | 1,614,000 | — | — |
| 2002-04-17 | $22.57 | $22.98 | 1,459,200 | — | — |
| 2002-04-16 | $22.23 | $22.63 | 763,800 | — | — |
| 2002-04-15 | $22.15 | $22.56 | 662,800 | — | — |
| 2002-04-12 | $22.37 | $22.77 | 830,200 | — | — |
| 2002-04-11 | $22.33 | $22.73 | 1,535,600 | — | — |
| 2002-04-10 | $22.23 | $22.63 | 682,400 | — | — |
| 2002-04-09 | $22.07 | $22.47 | 1,262,400 | — | — |
| 2002-04-08 | $22.12 | $22.52 | 693,000 | — | — |
| 2002-04-05 | $21.98 | $22.38 | 1,401,800 | — | — |
| 2002-04-04 | $21.25 | $21.64 | 616,400 | — | — |
| 2002-04-03 | $21.35 | $21.74 | 1,274,600 | — | — |
| 2002-04-02 | $21.33 | $21.72 | 1,172,200 | — | — |
| 2002-04-01 | $21.16 | $21.54 | 1,433,600 | — | — |
| 2002-03-28 | $20.63 | $21.00 | 1,271,000 | — | — |
| 2002-03-27 | $20.10 | $20.47 | 883,200 | — | — |
| 2002-03-26 | $19.75 | $20.11 | 602,000 | — | — |
| 2002-03-25 | $19.92 | $20.29 | 688,800 | — | — |
| 2002-03-22 | $20.25 | $20.62 | 316,000 | — | — |
| 2002-03-21 | $20.29 | $20.66 | 593,800 | — | — |
| 2002-03-20 | $20.46 | $20.83 | 592,600 | — | — |
| 2002-03-19 | $20.26 | $20.63 | 881,600 | — | — |
| 2002-03-18 | $20.52 | $20.90 | 526,000 | — | — |
| 2002-03-15 | $20.93 | $21.32 | 938,600 | — | — |
| 2002-03-14 | $20.45 | $20.82 | 393,200 | — | — |
| 2002-03-13 | $20.37 | $20.74 | 1,324,600 | — | — |
| 2002-03-12 | $19.85 | $20.21 | 973,200 | — | — |
| 2002-03-11 | $19.72 | $20.08 | 626,600 | — | — |
| 2002-03-08 | $19.87 | $20.23 | 823,600 | — | — |
| 2002-03-07 | $19.50 | $19.86 | 629,200 | — | — |
| 2002-03-06 | $19.51 | $19.87 | 1,205,000 | — | — |
| 2002-03-05 | $19.30 | $19.65 | 1,893,600 | — | — |
| 2002-03-04 | $18.90 | $19.25 | 2,492,800 | — | — |
| 2002-03-01 | $19.30 | $19.65 | 1,170,400 | — | — |
| 2002-02-28 | $19.25 | $19.60 | 2,149,400 | — | — |
| 2002-02-27 | $19.75 | $20.11 | 1,179,600 | — | — |
| 2002-02-26 | $19.95 | $20.32 | 1,011,200 | — | — |
| 2002-02-25 | $20.09 | $20.46 | 525,200 | — | — |
| 2002-02-22 | $20.57 | $20.94 | 578,000 | — | — |
| 2002-02-21 | $20.33 | $20.71 | 844,000 | — | — |
| 2002-02-20 | $19.93 | $20.30 | 1,000,200 | — | — |
| 2002-02-19 | $19.92 | $20.28 | 735,200 | — | — |
| 2002-02-15 | $20.48 | $20.85 | 2,168,600 | — | — |
| 2002-02-14 | $21.13 | $21.52 | 629,200 | — | — |
| 2002-02-13 | $21.06 | $21.44 | 269,600 | — | — |
| 2002-02-12 | $21.25 | $21.64 | 358,200 | — | — |
| 2002-02-11 | $21.25 | $21.64 | 569,000 | — | — |
| 2002-02-08 | $21.28 | $21.66 | 668,000 | — | — |
| 2002-02-07 | $21.24 | $21.63 | 622,000 | — | — |
| 2002-02-06 | $21.50 | $21.89 | 622,200 | — | — |
| 2002-02-05 | $21.06 | $21.45 | 909,400 | — | — |
| 2002-02-04 | $20.77 | $21.15 | 437,000 | — | — |
| 2002-02-01 | $20.95 | $21.33 | 345,800 | — | — |
| 2002-01-31 | $20.92 | $21.31 | 756,600 | — | — |
| 2002-01-30 | $20.83 | $21.21 | 939,200 | — | — |
| 2002-01-29 | $21.36 | $21.75 | 1,261,800 | — | — |
| 2002-01-28 | $20.95 | $21.33 | 1,204,000 | — | — |
| 2002-01-25 | $20.88 | $21.26 | 664,400 | — | — |
| 2002-01-24 | $20.84 | $21.23 | 1,171,600 | — | — |
| 2002-01-23 | $20.94 | $21.32 | 3,004,800 | — | — |
| 2002-01-22 | $19.98 | $20.35 | 2,942,600 | — | — |
| 2002-01-18 | $19.00 | $19.35 | 4,143,400 | — | — |
| 2002-01-17 | $19.66 | $20.01 | 2,685,200 | — | — |
| 2002-01-16 | $20.00 | $20.37 | 1,649,400 | — | — |
| 2002-01-15 | $19.75 | $20.12 | 1,668,000 | — | — |
| 2002-01-14 | $19.92 | $20.28 | 2,370,000 | — | — |
| 2002-01-11 | $19.73 | $20.09 | 1,546,000 | — | — |
| 2002-01-10 | $19.29 | $19.64 | 1,214,800 | — | — |
| 2002-01-09 | $19.49 | $19.84 | 1,618,400 | — | — |
| 2002-01-08 | $19.50 | $19.86 | 2,366,600 | — | — |
| 2002-01-07 | $19.90 | $20.26 | 2,819,400 | — | — |
| 2002-01-04 | $20.48 | $20.85 | 1,314,800 | — | — |
| 2002-01-03 | $20.75 | $21.13 | 1,014,800 | — | — |
| 2002-01-02 | $21.25 | $21.64 | 488,200 | — | — |