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 | $27.22 | $59.00 | 451,471 | — | — |
| 2002-12-30 | $27.03 | $58.61 | 452,701 | — | — |
| 2002-12-27 | $27.05 | $58.64 | 374,517 | — | — |
| 2002-12-26 | $27.01 | $58.56 | 296,060 | — | — |
| 2002-12-24 | $27.41 | $59.43 | 146,800 | — | — |
| 2002-12-23 | $27.05 | $58.65 | 935,609 | — | — |
| 2002-12-20 | $27.41 | $59.43 | 427,824 | — | — |
| 2002-12-19 | $26.84 | $58.18 | 430,011 | — | — |
| 2002-12-18 | $26.58 | $57.62 | 336,245 | — | — |
| 2002-12-17 | $26.98 | $58.50 | 552,344 | — | — |
| 2002-12-16 | $27.41 | $59.43 | 353,604 | — | — |
| 2002-12-13 | $27.09 | $58.73 | 321,757 | — | — |
| 2002-12-12 | $27.33 | $59.26 | 541,956 | — | — |
| 2002-12-11 | $27.37 | $59.34 | 305,901 | — | — |
| 2002-12-10 | $27.63 | $59.91 | 200,380 | — | — |
| 2002-12-09 | $27.55 | $59.72 | 237,832 | — | — |
| 2002-12-06 | $27.31 | $59.21 | 169,079 | — | — |
| 2002-12-05 | $27.44 | $59.48 | 210,085 | — | — |
| 2002-12-04 | $27.47 | $59.56 | 260,658 | — | — |
| 2002-12-03 | $27.60 | $59.83 | 328,591 | — | — |
| 2002-12-02 | $27.65 | $59.94 | 350,050 | — | — |
| 2002-11-29 | $27.33 | $59.26 | 134,908 | — | — |
| 2002-11-27 | $27.11 | $58.77 | 319,433 | — | — |
| 2002-11-26 | $27.05 | $58.64 | 707,209 | — | — |
| 2002-11-25 | $27.00 | $58.53 | 398,574 | — | — |
| 2002-11-22 | $27.08 | $58.70 | 685,612 | — | — |
| 2002-11-21 | $26.37 | $57.18 | 401,581 | — | — |
| 2002-11-20 | $26.29 | $57.00 | 189,719 | — | — |
| 2002-11-19 | $25.96 | $56.27 | 522,547 | — | — |
| 2002-11-18 | $25.83 | $56.01 | 413,336 | — | — |
| 2002-11-15 | $25.75 | $55.83 | 333,375 | — | — |
| 2002-11-14 | $25.58 | $55.47 | 824,758 | — | — |
| 2002-11-13 | $25.17 | $54.58 | 621,370 | — | — |
| 2002-11-12 | $25.73 | $55.78 | 616,996 | — | — |
| 2002-11-11 | $25.75 | $55.83 | 507,785 | — | — |
| 2002-11-08 | $26.11 | $56.61 | 404,041 | — | — |
| 2002-11-07 | $26.58 | $57.62 | 782,932 | — | — |
| 2002-11-06 | $27.39 | $58.31 | 314,102 | — | — |
| 2002-11-05 | $27.18 | $57.85 | 489,743 | — | — |
| 2002-11-04 | $27.05 | $57.57 | 637,636 | — | — |
| 2002-11-01 | $26.42 | $56.23 | 1,251,489 | — | — |
| 2002-10-31 | $26.89 | $57.23 | 484,549 | — | — |
| 2002-10-30 | $27.00 | $57.46 | 203,251 | — | — |
| 2002-10-29 | $26.81 | $57.07 | 333,238 | — | — |
| 2002-10-28 | $27.37 | $58.26 | 290,046 | — | — |
| 2002-10-25 | $27.55 | $58.63 | 328,454 | — | — |
| 2002-10-24 | $26.97 | $57.40 | 251,911 | — | — |
| 2002-10-23 | $26.18 | $55.74 | 266,946 | — | — |
| 2002-10-22 | $26.48 | $56.37 | 240,566 | — | — |
| 2002-10-21 | $27.09 | $57.67 | 289,089 | — | — |
| 2002-10-18 | $27.07 | $57.62 | 289,499 | — | — |
| 2002-10-17 | $27.15 | $57.79 | 310,822 | — | — |
| 2002-10-16 | $26.82 | $57.09 | 252,321 | — | — |
| 2002-10-15 | $26.92 | $57.31 | 436,162 | — | — |
| 2002-10-14 | $26.23 | $55.83 | 427,278 | — | — |
| 2002-10-11 | $27.03 | $57.54 | 785,666 | — | — |
| 2002-10-10 | $26.81 | $57.07 | 506,418 | — | — |
| 2002-10-09 | $26.02 | $55.38 | 841,980 | — | — |
| 2002-10-08 | $26.35 | $56.08 | 855,102 | — | — |
| 2002-10-07 | $26.37 | $56.12 | 554,121 | — | — |
| 2002-10-04 | $27.07 | $57.62 | 898,021 | — | — |
| 2002-10-03 | $27.82 | $59.21 | 378,071 | — | — |
| 2002-10-02 | $28.17 | $59.96 | 353,194 | — | — |
| 2002-10-01 | $28.69 | $61.06 | 420,170 | — | — |
| 2002-09-30 | $28.86 | $61.44 | 566,560 | — | — |
| 2002-09-27 | $29.26 | $62.29 | 322,713 | — | — |
| 2002-09-26 | $29.64 | $63.09 | 218,970 | — | — |
| 2002-09-25 | $29.36 | $62.49 | 241,659 | — | — |
| 2002-09-24 | $29.54 | $62.87 | 436,982 | — | — |
| 2002-09-23 | $29.71 | $63.24 | 175,230 | — | — |
| 2002-09-20 | $29.96 | $63.77 | 270,500 | — | — |
| 2002-09-19 | $29.59 | $62.99 | 371,373 | — | — |
| 2002-09-18 | $29.97 | $63.80 | 1,101,272 | — | — |
| 2002-09-17 | $30.00 | $63.85 | 358,935 | — | — |
| 2002-09-16 | $30.03 | $63.93 | 678,095 | — | — |
| 2002-09-13 | $30.00 | $63.85 | 537,582 | — | — |
| 2002-09-12 | $29.77 | $63.37 | 334,195 | — | — |
| 2002-09-11 | $29.90 | $63.65 | 497,807 | — | — |
| 2002-09-10 | $29.97 | $63.79 | 1,004,499 | — | — |
| 2002-09-09 | $30.07 | $64.00 | 325,310 | — | — |
| 2002-09-06 | $29.92 | $63.68 | 198,467 | — | — |
| 2002-09-05 | $29.78 | $63.38 | 171,266 | — | — |
| 2002-09-04 | $29.94 | $63.74 | 205,574 | — | — |
| 2002-09-03 | $29.85 | $63.54 | 474,707 | — | — |
| 2002-08-30 | $30.23 | $64.35 | 363,992 | — | — |
| 2002-08-29 | $29.63 | $63.07 | 413,199 | — | — |
| 2002-08-28 | $29.79 | $63.41 | 555,488 | — | — |
| 2002-08-27 | $29.49 | $62.77 | 238,379 | — | — |
| 2002-08-26 | $29.49 | $62.77 | 122,060 | — | — |
| 2002-08-23 | $29.08 | $61.90 | 215,552 | — | — |
| 2002-08-22 | $28.76 | $61.22 | 223,070 | — | — |
| 2002-08-21 | $29.12 | $61.98 | 186,302 | — | — |
| 2002-08-20 | $29.07 | $61.89 | 345,813 | — | — |
| 2002-08-19 | $29.19 | $62.14 | 470,880 | — | — |
| 2002-08-16 | $29.46 | $62.71 | 368,776 | — | — |
| 2002-08-15 | $28.68 | $61.05 | 315,743 | — | — |
| 2002-08-14 | $28.39 | $60.42 | 454,205 | — | — |
| 2002-08-13 | $28.17 | $59.96 | 483,318 | — | — |
| 2002-08-12 | $28.00 | $59.60 | 750,128 | — | — |
| 2002-08-09 | $28.02 | $59.64 | 646,384 | — | — |
| 2002-08-08 | $28.31 | $60.27 | 1,432,050 | — | — |
| 2002-08-07 | $29.12 | $61.98 | 437,392 | — | — |
| 2002-08-06 | $28.86 | $61.44 | 648,707 | — | — |
| 2002-08-05 | $28.06 | $59.72 | 638,729 | — | — |
| 2002-08-02 | $29.04 | $61.81 | 1,282,516 | — | — |
| 2002-08-01 | $30.06 | $63.99 | 1,311,357 | — | — |
| 2002-07-31 | $31.86 | $66.79 | 1,430,683 | — | — |
| 2002-07-30 | $31.31 | $65.64 | 735,639 | — | — |
| 2002-07-29 | $30.38 | $63.69 | 897,884 | — | — |
| 2002-07-26 | $29.41 | $61.65 | 761,336 | — | — |
| 2002-07-25 | $28.36 | $59.45 | 876,151 | — | — |
| 2002-07-24 | $27.55 | $57.74 | 1,976,876 | — | — |
| 2002-07-23 | $28.17 | $59.05 | 571,070 | — | — |
| 2002-07-22 | $29.19 | $61.19 | 706,115 | — | — |
| 2002-07-19 | $30.00 | $62.88 | 719,920 | — | — |
| 2002-07-18 | $30.58 | $64.11 | 1,164,557 | — | — |
| 2002-07-17 | $31.28 | $65.57 | 446,413 | — | — |
| 2002-07-16 | $31.57 | $66.18 | 726,481 | — | — |
| 2002-07-15 | $31.06 | $65.11 | 632,715 | — | — |
| 2002-07-12 | $31.18 | $65.37 | 649,801 | — | — |
| 2002-07-11 | $31.46 | $65.95 | 1,218,684 | — | — |
| 2002-07-10 | $32.23 | $67.56 | 748,214 | — | — |
| 2002-07-09 | $33.00 | $69.18 | 362,215 | — | — |
| 2002-07-08 | $33.02 | $69.22 | 322,167 | — | — |
| 2002-07-05 | $33.20 | $69.60 | 175,914 | — | — |
| 2002-07-03 | $32.78 | $68.71 | 346,907 | — | — |
| 2002-07-02 | $33.02 | $69.23 | 340,209 | — | — |
| 2002-07-01 | $33.19 | $69.58 | 469,240 | — | — |
| 2002-06-28 | $33.80 | $70.86 | 433,428 | — | — |
| 2002-06-27 | $33.40 | $70.01 | 355,108 | — | — |
| 2002-06-26 | $33.35 | $69.91 | 438,759 | — | — |
| 2002-06-25 | $33.65 | $70.55 | 370,417 | — | — |
| 2002-06-24 | $33.14 | $69.48 | 324,764 | — | — |
| 2002-06-21 | $33.30 | $69.81 | 382,171 | — | — |
| 2002-06-20 | $32.89 | $68.94 | 233,458 | — | — |
| 2002-06-19 | $32.92 | $69.02 | 247,537 | — | — |
| 2002-06-18 | $32.70 | $68.56 | 317,656 | — | — |
| 2002-06-17 | $32.67 | $68.48 | 405,955 | — | — |
| 2002-06-14 | $32.65 | $68.45 | 291,413 | — | — |
| 2002-06-13 | $32.74 | $68.63 | 205,848 | — | — |
| 2002-06-12 | $32.78 | $68.72 | 303,031 | — | — |
| 2002-06-11 | $32.92 | $69.00 | 376,157 | — | — |
| 2002-06-10 | $32.85 | $68.86 | 183,978 | — | — |
| 2002-06-07 | $32.63 | $68.40 | 550,978 | — | — |
| 2002-06-06 | $32.76 | $68.68 | 369,596 | — | — |
| 2002-06-05 | $32.77 | $68.69 | 477,441 | — | — |
| 2002-06-04 | $32.96 | $69.09 | 323,807 | — | — |
| 2002-06-03 | $32.92 | $69.02 | 409,919 | — | — |
| 2002-05-31 | $32.52 | $68.17 | 450,787 | — | — |
| 2002-05-30 | $32.29 | $67.70 | 818,880 | — | — |
| 2002-05-29 | $33.09 | $69.37 | 2,138,985 | — | — |
| 2002-05-28 | $32.26 | $67.64 | 260,522 | — | — |
| 2002-05-24 | $32.22 | $67.54 | 141,879 | — | — |
| 2002-05-23 | $32.10 | $67.28 | 398,027 | — | — |
| 2002-05-22 | $31.48 | $65.99 | 385,179 | — | — |
| 2002-05-21 | $31.47 | $65.98 | 247,537 | — | — |
| 2002-05-20 | $31.73 | $66.52 | 120,010 | — | — |
| 2002-05-17 | $31.91 | $66.88 | 166,209 | — | — |
| 2002-05-16 | $31.66 | $66.36 | 225,530 | — | — |
| 2002-05-15 | $31.63 | $66.30 | 329,138 | — | — |
| 2002-05-14 | $31.64 | $66.33 | 486,189 | — | — |
| 2002-05-13 | $31.82 | $66.72 | 416,616 | — | — |
| 2002-05-10 | $31.78 | $66.62 | 529,245 | — | — |
| 2002-05-09 | $32.26 | $67.64 | 237,149 | — | — |
| 2002-05-08 | $32.44 | $68.00 | 740,696 | — | — |
| 2002-05-07 | $32.72 | $68.60 | 414,292 | — | — |
| 2002-05-06 | $32.74 | $68.63 | 168,123 | — | — |
| 2002-05-03 | $32.83 | $68.83 | 332,555 | — | — |
| 2002-05-02 | $32.78 | $68.71 | 750,674 | — | — |
| 2002-05-01 | $32.92 | $68.00 | 372,467 | — | — |
| 2002-04-30 | $32.26 | $66.64 | 454,751 | — | — |
| 2002-04-29 | $31.82 | $65.74 | 388,049 | — | — |
| 2002-04-26 | $32.03 | $66.16 | 129,441 | — | — |
| 2002-04-25 | $32.15 | $66.42 | 215,416 | — | — |
| 2002-04-24 | $32.15 | $66.42 | 631,485 | — | — |
| 2002-04-23 | $31.81 | $65.71 | 557,128 | — | — |
| 2002-04-22 | $32.63 | $67.40 | 282,528 | — | — |
| 2002-04-19 | $33.18 | $68.53 | 516,260 | — | — |
| 2002-04-18 | $33.43 | $69.06 | 299,067 | — | — |
| 2002-04-17 | $33.13 | $68.43 | 339,799 | — | — |
| 2002-04-16 | $33.56 | $69.32 | 482,772 | — | — |
| 2002-04-15 | $34.11 | $70.47 | 284,578 | — | — |
| 2002-04-12 | $34.46 | $71.18 | 560,682 | — | — |
| 2002-04-11 | $33.40 | $68.99 | 395,020 | — | — |
| 2002-04-10 | $33.63 | $69.47 | 546,467 | — | — |
| 2002-04-09 | $33.20 | $68.58 | 455,981 | — | — |
| 2002-04-08 | $32.80 | $67.75 | 552,344 | — | — |
| 2002-04-05 | $32.54 | $67.22 | 314,649 | — | — |
| 2002-04-04 | $32.45 | $67.04 | 426,868 | — | — |
| 2002-04-03 | $32.67 | $67.48 | 218,423 | — | — |
| 2002-04-02 | $32.88 | $67.91 | 277,061 | — | — |
| 2002-04-01 | $32.56 | $67.25 | 369,460 | — | — |
| 2002-03-28 | $32.31 | $66.73 | 634,355 | — | — |
| 2002-03-27 | $32.28 | $66.67 | 660,736 | — | — |
| 2002-03-26 | $32.37 | $66.87 | 299,614 | — | — |
| 2002-03-25 | $32.37 | $66.87 | 301,664 | — | — |
| 2002-03-22 | $32.56 | $67.25 | 318,476 | — | — |
| 2002-03-21 | $32.63 | $67.40 | 563,279 | — | — |
| 2002-03-20 | $32.53 | $67.19 | 245,760 | — | — |
| 2002-03-19 | $32.75 | $67.64 | 223,070 | — | — |
| 2002-03-18 | $32.70 | $67.54 | 328,454 | — | — |
| 2002-03-15 | $32.85 | $67.85 | 550,841 | — | — |
| 2002-03-14 | $32.57 | $67.28 | 418,256 | — | — |
| 2002-03-13 | $32.19 | $66.49 | 289,636 | — | — |
| 2002-03-12 | $32.04 | $66.19 | 342,670 | — | — |
| 2002-03-11 | $32.05 | $66.21 | 400,761 | — | — |
| 2002-03-08 | $32.17 | $66.45 | 192,999 | — | — |
| 2002-03-07 | $32.25 | $66.61 | 351,281 | — | — |
| 2002-03-06 | $32.28 | $66.67 | 637,363 | — | — |
| 2002-03-05 | $31.90 | $65.89 | 831,045 | — | — |
| 2002-03-04 | $30.87 | $63.77 | 821,067 | — | — |
| 2002-03-01 | $30.72 | $63.46 | 778,011 | — | — |
| 2002-02-28 | $30.58 | $63.17 | 764,753 | — | — |
| 2002-02-27 | $30.57 | $63.14 | 1,520,348 | — | — |
| 2002-02-26 | $31.02 | $64.07 | 516,123 | — | — |
| 2002-02-25 | $31.43 | $64.92 | 281,161 | — | — |
| 2002-02-22 | $31.26 | $64.57 | 351,144 | — | — |
| 2002-02-21 | $31.11 | $64.26 | 522,957 | — | — |
| 2002-02-20 | $31.61 | $65.28 | 796,191 | — | — |
| 2002-02-19 | $31.42 | $64.89 | 527,194 | — | — |
| 2002-02-15 | $31.02 | $64.07 | 411,012 | — | — |
| 2002-02-14 | $31.20 | $64.45 | 240,976 | — | — |
| 2002-02-13 | $31.02 | $64.07 | 513,116 | — | — |
| 2002-02-12 | $30.95 | $63.92 | 339,662 | — | — |
| 2002-02-11 | $30.85 | $63.73 | 480,721 | — | — |
| 2002-02-08 | $30.65 | $63.30 | 441,493 | — | — |
| 2002-02-07 | $30.71 | $63.44 | 287,859 | — | — |
| 2002-02-06 | $30.95 | $63.94 | 483,455 | — | — |
| 2002-02-05 | $30.73 | $63.47 | 292,779 | — | — |
| 2002-02-04 | $30.87 | $63.77 | 537,036 | — | — |
| 2002-02-01 | $31.09 | $64.21 | 244,120 | — | — |
| 2002-01-31 | $31.21 | $64.47 | 998,485 | — | — |
| 2002-01-30 | $30.98 | $63.00 | 588,156 | — | — |
| 2002-01-29 | $30.80 | $62.63 | 760,789 | — | — |
| 2002-01-28 | $30.85 | $62.73 | 519,403 | — | — |
| 2002-01-25 | $30.84 | $62.72 | 307,678 | — | — |
| 2002-01-24 | $31.01 | $63.05 | 547,697 | — | — |
| 2002-01-23 | $30.84 | $62.70 | 601,141 | — | — |
| 2002-01-22 | $30.86 | $62.75 | 535,806 | — | — |
| 2002-01-18 | $30.78 | $62.59 | 518,583 | — | — |
| 2002-01-17 | $30.93 | $62.90 | 414,429 | — | — |
| 2002-01-16 | $30.85 | $62.73 | 392,696 | — | — |
| 2002-01-15 | $31.02 | $63.08 | 307,405 | — | — |
| 2002-01-14 | $31.02 | $63.08 | 622,464 | — | — |
| 2002-01-11 | $30.73 | $62.48 | 351,281 | — | — |
| 2002-01-10 | $30.73 | $62.48 | 972,104 | — | — |
| 2002-01-09 | $30.67 | $62.36 | 1,041,130 | — | — |
| 2002-01-08 | $30.71 | $62.45 | 445,320 | — | — |
| 2002-01-07 | $30.95 | $62.93 | 260,248 | — | — |
| 2002-01-04 | $30.69 | $62.41 | 420,853 | — | — |
| 2002-01-03 | $30.73 | $62.48 | 607,565 | — | — |
| 2002-01-02 | $30.69 | $62.41 | 587,746 | — | — |