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
- 1973-05-03 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 | $26.42 | $49.09 | 34,600 | — | — |
| 2002-12-30 | $26.83 | $49.85 | 74,500 | — | — |
| 2002-12-27 | $26.42 | $49.09 | 64,000 | — | — |
| 2002-12-26 | $27.32 | $50.76 | 41,100 | — | — |
| 2002-12-24 | $26.75 | $49.70 | 53,500 | — | — |
| 2002-12-23 | $27.99 | $52.00 | 70,900 | — | — |
| 2002-12-20 | $28.45 | $52.86 | 107,200 | — | — |
| 2002-12-19 | $28.37 | $52.71 | 173,900 | — | — |
| 2002-12-18 | $29.48 | $54.77 | 31,500 | — | — |
| 2002-12-17 | $29.62 | $55.03 | 60,100 | — | — |
| 2002-12-16 | $29.90 | $55.55 | 71,800 | — | — |
| 2002-12-13 | $29.47 | $54.75 | 21,200 | — | — |
| 2002-12-12 | $29.72 | $55.22 | 33,400 | — | — |
| 2002-12-11 | $29.22 | $54.29 | 29,700 | — | — |
| 2002-12-10 | $29.79 | $55.35 | 98,400 | — | — |
| 2002-12-09 | $29.40 | $54.62 | 85,800 | — | — |
| 2002-12-06 | $29.67 | $55.13 | 27,100 | — | — |
| 2002-12-05 | $29.35 | $54.53 | 24,100 | — | — |
| 2002-12-04 | $29.34 | $54.51 | 31,300 | — | — |
| 2002-12-03 | $29.90 | $55.55 | 85,100 | — | — |
| 2002-12-02 | $29.11 | $54.09 | 35,300 | — | — |
| 2002-11-29 | $28.90 | $53.70 | 27,900 | — | — |
| 2002-11-27 | $29.75 | $55.27 | 36,000 | — | — |
| 2002-11-26 | $29.19 | $54.23 | 34,200 | — | — |
| 2002-11-25 | $29.43 | $54.68 | 39,400 | — | — |
| 2002-11-22 | $29.21 | $54.27 | 21,400 | — | — |
| 2002-11-21 | $29.40 | $54.62 | 46,600 | — | — |
| 2002-11-20 | $29.24 | $54.33 | 33,000 | — | — |
| 2002-11-19 | $28.00 | $52.02 | 43,700 | — | — |
| 2002-11-18 | $28.05 | $52.12 | 75,000 | — | — |
| 2002-11-15 | $28.25 | $52.49 | 76,400 | — | — |
| 2002-11-14 | $28.00 | $52.02 | 57,300 | — | — |
| 2002-11-13 | $27.79 | $51.63 | 44,600 | — | — |
| 2002-11-12 | $27.86 | $51.76 | 22,300 | — | — |
| 2002-11-11 | $27.88 | $51.80 | 26,200 | — | — |
| 2002-11-08 | $28.88 | $53.66 | 27,800 | — | — |
| 2002-11-07 | $28.16 | $52.32 | 58,200 | — | — |
| 2002-11-06 | $29.42 | $54.66 | 149,500 | — | — |
| 2002-11-05 | $29.83 | $55.42 | 43,500 | — | — |
| 2002-11-04 | $29.60 | $55.00 | 67,300 | — | — |
| 2002-11-01 | $29.43 | $54.68 | 95,900 | — | — |
| 2002-10-31 | $28.70 | $53.32 | 310,400 | — | — |
| 2002-10-30 | $28.98 | $53.84 | 95,000 | — | — |
| 2002-10-29 | $28.25 | $52.49 | 51,300 | — | — |
| 2002-10-28 | $27.25 | $50.63 | 50,200 | — | — |
| 2002-10-25 | $28.29 | $52.56 | 56,400 | — | — |
| 2002-10-24 | $27.71 | $51.48 | 64,600 | — | — |
| 2002-10-23 | $28.19 | $52.38 | 47,000 | — | — |
| 2002-10-22 | $28.62 | $53.18 | 37,300 | — | — |
| 2002-10-21 | $29.01 | $53.90 | 43,100 | — | — |
| 2002-10-18 | $29.04 | $53.96 | 42,200 | — | — |
| 2002-10-17 | $29.34 | $54.51 | 32,600 | — | — |
| 2002-10-16 | $28.16 | $52.32 | 44,400 | — | — |
| 2002-10-15 | $29.23 | $54.31 | 35,000 | — | — |
| 2002-10-14 | $28.41 | $52.78 | 34,600 | — | — |
| 2002-10-11 | $28.50 | $52.95 | 50,200 | — | — |
| 2002-10-10 | $28.52 | $52.99 | 40,200 | — | — |
| 2002-10-09 | $27.85 | $51.74 | 55,400 | — | — |
| 2002-10-08 | $28.86 | $53.25 | 34,300 | — | — |
| 2002-10-07 | $28.08 | $51.81 | 79,200 | — | — |
| 2002-10-04 | $29.06 | $53.62 | 84,900 | — | — |
| 2002-10-03 | $29.38 | $54.21 | 31,200 | — | — |
| 2002-10-02 | $29.45 | $54.34 | 42,600 | — | — |
| 2002-10-01 | $28.64 | $52.84 | 97,000 | — | — |
| 2002-09-30 | $28.90 | $53.32 | 52,800 | — | — |
| 2002-09-27 | $28.00 | $51.66 | 144,700 | — | — |
| 2002-09-26 | $28.48 | $52.55 | 215,700 | — | — |
| 2002-09-25 | $28.60 | $52.77 | 61,800 | — | — |
| 2002-09-24 | $27.56 | $50.85 | 37,000 | — | — |
| 2002-09-23 | $28.00 | $51.66 | 42,400 | — | — |
| 2002-09-20 | $28.49 | $52.57 | 119,000 | — | — |
| 2002-09-19 | $28.14 | $51.92 | 104,900 | — | — |
| 2002-09-18 | $27.78 | $51.26 | 24,800 | — | — |
| 2002-09-17 | $27.05 | $49.91 | 30,300 | — | — |
| 2002-09-16 | $27.45 | $50.65 | 39,500 | — | — |
| 2002-09-13 | $27.40 | $50.56 | 54,500 | — | — |
| 2002-09-12 | $27.35 | $50.46 | 67,800 | — | — |
| 2002-09-11 | $27.66 | $51.04 | 46,700 | — | — |
| 2002-09-10 | $27.32 | $50.41 | 62,100 | — | — |
| 2002-09-09 | $26.68 | $49.23 | 31,300 | — | — |
| 2002-09-06 | $26.20 | $48.34 | 33,900 | — | — |
| 2002-09-05 | $26.30 | $48.53 | 34,400 | — | — |
| 2002-09-04 | $26.00 | $47.97 | 41,900 | — | — |
| 2002-09-03 | $25.76 | $47.53 | 23,000 | — | — |
| 2002-08-30 | $26.32 | $48.56 | 53,500 | — | — |
| 2002-08-29 | $26.39 | $48.69 | 108,600 | — | — |
| 2002-08-28 | $25.69 | $47.40 | 49,700 | — | — |
| 2002-08-27 | $26.02 | $48.01 | 34,700 | — | — |
| 2002-08-26 | $27.18 | $50.15 | 39,900 | — | — |
| 2002-08-23 | $26.03 | $48.03 | 23,900 | — | — |
| 2002-08-22 | $26.67 | $49.21 | 88,100 | — | — |
| 2002-08-21 | $26.85 | $49.54 | 26,200 | — | — |
| 2002-08-20 | $26.50 | $48.90 | 43,200 | — | — |
| 2002-08-19 | $26.14 | $48.23 | 64,500 | — | — |
| 2002-08-16 | $25.98 | $47.94 | 29,400 | — | — |
| 2002-08-15 | $26.18 | $48.30 | 21,100 | — | — |
| 2002-08-14 | $26.20 | $48.34 | 41,500 | — | — |
| 2002-08-13 | $24.53 | $45.26 | 31,200 | — | — |
| 2002-08-12 | $25.55 | $47.14 | 17,200 | — | — |
| 2002-08-09 | $25.11 | $46.33 | 17,900 | — | — |
| 2002-08-08 | $25.78 | $47.57 | 26,500 | — | — |
| 2002-08-07 | $25.96 | $47.90 | 23,800 | — | — |
| 2002-08-06 | $25.03 | $46.18 | 56,700 | — | — |
| 2002-08-05 | $24.40 | $45.02 | 27,600 | — | — |
| 2002-08-02 | $24.40 | $45.02 | 28,600 | — | — |
| 2002-08-01 | $25.49 | $47.03 | 47,400 | — | — |
| 2002-07-31 | $24.77 | $45.70 | 54,800 | — | — |
| 2002-07-30 | $26.49 | $48.88 | 36,400 | — | — |
| 2002-07-29 | $27.11 | $50.02 | 99,000 | — | — |
| 2002-07-26 | $26.24 | $48.42 | 39,600 | — | — |
| 2002-07-25 | $25.04 | $46.20 | 94,800 | — | — |
| 2002-07-24 | $24.75 | $45.67 | 83,500 | — | — |
| 2002-07-23 | $24.22 | $44.69 | 88,100 | — | — |
| 2002-07-22 | $24.51 | $45.22 | 81,000 | — | — |
| 2002-07-19 | $24.50 | $45.20 | 69,100 | — | — |
| 2002-07-18 | $24.59 | $45.37 | 52,900 | — | — |
| 2002-07-17 | $24.26 | $44.76 | 48,000 | — | — |
| 2002-07-16 | $23.57 | $43.49 | 32,900 | — | — |
| 2002-07-15 | $23.06 | $42.55 | 83,700 | — | — |
| 2002-07-12 | $23.85 | $44.01 | 17,600 | — | — |
| 2002-07-11 | $23.79 | $43.89 | 49,200 | — | — |
| 2002-07-10 | $23.90 | $44.10 | 48,000 | — | — |
| 2002-07-09 | $25.27 | $46.26 | 32,500 | — | — |
| 2002-07-08 | $25.36 | $46.42 | 36,900 | — | — |
| 2002-07-05 | $25.50 | $46.68 | 39,800 | — | — |
| 2002-07-03 | $25.12 | $45.98 | 36,900 | — | — |
| 2002-07-02 | $25.35 | $46.40 | 67,100 | — | — |
| 2002-07-01 | $26.51 | $48.53 | 82,400 | — | — |
| 2002-06-28 | $27.76 | $50.81 | 87,100 | — | — |
| 2002-06-27 | $26.66 | $48.80 | 79,800 | — | — |
| 2002-06-26 | $27.50 | $50.34 | 53,900 | — | — |
| 2002-06-25 | $26.59 | $48.67 | 40,400 | — | — |
| 2002-06-24 | $27.18 | $49.75 | 35,500 | — | — |
| 2002-06-21 | $26.28 | $48.11 | 77,600 | — | — |
| 2002-06-20 | $25.61 | $46.88 | 47,500 | — | — |
| 2002-06-19 | $26.00 | $47.59 | 36,400 | — | — |
| 2002-06-18 | $26.80 | $49.06 | 13,200 | — | — |
| 2002-06-17 | $26.71 | $48.89 | 24,300 | — | — |
| 2002-06-14 | $26.25 | $48.05 | 28,800 | — | — |
| 2002-06-13 | $25.89 | $47.39 | 30,400 | — | — |
| 2002-06-12 | $26.61 | $48.71 | 34,900 | — | — |
| 2002-06-11 | $26.04 | $47.67 | 49,000 | — | — |
| 2002-06-10 | $26.97 | $49.37 | 34,100 | — | — |
| 2002-06-07 | $27.27 | $49.92 | 23,800 | — | — |
| 2002-06-06 | $26.91 | $49.26 | 31,800 | — | — |
| 2002-06-05 | $27.78 | $50.85 | 53,800 | — | — |
| 2002-06-04 | $27.29 | $49.95 | 39,600 | — | — |
| 2002-06-03 | $27.01 | $49.44 | 53,700 | — | — |
| 2002-05-31 | $28.28 | $51.77 | 47,200 | — | — |
| 2002-05-30 | $28.09 | $51.42 | 41,400 | — | — |
| 2002-05-29 | $27.04 | $49.50 | 40,300 | — | — |
| 2002-05-28 | $27.85 | $50.98 | 48,200 | — | — |
| 2002-05-24 | $27.48 | $50.30 | 63,800 | — | — |
| 2002-05-23 | $27.75 | $50.80 | 52,200 | — | — |
| 2002-05-22 | $27.25 | $49.88 | 50,100 | — | — |
| 2002-05-21 | $26.39 | $48.31 | 81,000 | — | — |
| 2002-05-20 | $26.83 | $49.11 | 39,300 | — | — |
| 2002-05-17 | $26.94 | $49.31 | 55,600 | — | — |
| 2002-05-16 | $26.76 | $48.98 | 31,700 | — | — |
| 2002-05-15 | $26.99 | $49.40 | 51,300 | — | — |
| 2002-05-14 | $26.85 | $49.15 | 70,700 | — | — |
| 2002-05-13 | $26.45 | $48.42 | 49,700 | — | — |
| 2002-05-10 | $26.73 | $48.93 | 48,600 | — | — |
| 2002-05-09 | $27.20 | $49.79 | 26,100 | — | — |
| 2002-05-08 | $27.38 | $50.12 | 28,700 | — | — |
| 2002-05-07 | $27.12 | $49.64 | 24,800 | — | — |
| 2002-05-06 | $27.75 | $50.80 | 60,100 | — | — |
| 2002-05-03 | $27.89 | $51.05 | 32,700 | — | — |
| 2002-05-02 | $28.25 | $51.71 | 50,400 | — | — |
| 2002-05-01 | $27.50 | $50.34 | 54,900 | — | — |
| 2002-04-30 | $27.34 | $50.05 | 86,100 | — | — |
| 2002-04-29 | $28.65 | $52.44 | 43,800 | — | — |
| 2002-04-26 | $28.09 | $51.42 | 37,400 | — | — |
| 2002-04-25 | $28.61 | $52.37 | 30,600 | — | — |
| 2002-04-24 | $28.41 | $52.00 | 56,800 | — | — |
| 2002-04-23 | $28.20 | $51.62 | 44,200 | — | — |
| 2002-04-22 | $28.49 | $52.15 | 23,700 | — | — |
| 2002-04-19 | $28.68 | $52.50 | 23,900 | — | — |
| 2002-04-18 | $28.52 | $52.21 | 40,000 | — | — |
| 2002-04-17 | $29.00 | $53.08 | 74,100 | — | — |
| 2002-04-16 | $28.94 | $52.97 | 41,800 | — | — |
| 2002-04-15 | $28.50 | $52.17 | 51,800 | — | — |
| 2002-04-12 | $28.85 | $52.81 | 62,400 | — | — |
| 2002-04-11 | $27.76 | $50.81 | 70,600 | — | — |
| 2002-04-10 | $28.85 | $52.81 | 65,400 | — | — |
| 2002-04-09 | $28.55 | $51.77 | 30,200 | — | — |
| 2002-04-08 | $28.77 | $52.17 | 38,900 | — | — |
| 2002-04-05 | $29.00 | $52.58 | 63,800 | — | — |
| 2002-04-04 | $28.41 | $51.51 | 24,300 | — | — |
| 2002-04-03 | $28.15 | $51.04 | 56,800 | — | — |
| 2002-04-02 | $27.50 | $49.86 | 75,100 | — | — |
| 2002-04-01 | $28.48 | $51.64 | 134,000 | — | — |
| 2002-03-28 | $30.12 | $54.61 | 394,700 | — | — |
| 2002-03-27 | $29.25 | $53.04 | 48,200 | — | — |
| 2002-03-26 | $28.98 | $52.55 | 71,400 | — | — |
| 2002-03-25 | $29.21 | $52.96 | 52,000 | — | — |
| 2002-03-22 | $29.00 | $52.58 | 26,000 | — | — |
| 2002-03-21 | $28.61 | $51.88 | 27,900 | — | — |
| 2002-03-20 | $28.09 | $50.93 | 18,500 | — | — |
| 2002-03-19 | $28.93 | $52.46 | 41,700 | — | — |
| 2002-03-18 | $28.88 | $52.36 | 46,400 | — | — |
| 2002-03-15 | $28.10 | $50.95 | 45,900 | — | — |
| 2002-03-14 | $28.12 | $50.99 | 20,600 | — | — |
| 2002-03-13 | $27.52 | $49.90 | 14,000 | — | — |
| 2002-03-12 | $28.35 | $51.40 | 14,100 | — | — |
| 2002-03-11 | $28.03 | $50.82 | 14,500 | — | — |
| 2002-03-08 | $28.28 | $51.28 | 40,400 | — | — |
| 2002-03-07 | $28.50 | $51.68 | 31,300 | — | — |
| 2002-03-06 | $28.85 | $52.31 | 42,400 | — | — |
| 2002-03-05 | $28.58 | $51.82 | 49,600 | — | — |
| 2002-03-04 | $28.40 | $51.49 | 44,700 | — | — |
| 2002-03-01 | $27.35 | $49.59 | 47,200 | — | — |
| 2002-02-28 | $27.91 | $50.61 | 40,600 | — | — |
| 2002-02-27 | $27.84 | $50.48 | 36,300 | — | — |
| 2002-02-26 | $28.24 | $51.20 | 20,900 | — | — |
| 2002-02-25 | $27.40 | $49.68 | 34,100 | — | — |
| 2002-02-22 | $28.15 | $51.04 | 44,900 | — | — |
| 2002-02-21 | $27.32 | $49.54 | 58,300 | — | — |
| 2002-02-20 | $28.99 | $52.56 | 52,500 | — | — |
| 2002-02-19 | $27.86 | $50.52 | 26,800 | — | — |
| 2002-02-15 | $27.76 | $50.33 | 46,300 | — | — |
| 2002-02-14 | $28.15 | $51.04 | 61,500 | — | — |
| 2002-02-13 | $28.16 | $51.06 | 78,100 | — | — |
| 2002-02-12 | $27.44 | $49.75 | 37,000 | — | — |
| 2002-02-11 | $27.24 | $49.39 | 23,700 | — | — |
| 2002-02-08 | $27.48 | $49.83 | 95,900 | — | — |
| 2002-02-07 | $25.61 | $46.44 | 90,400 | — | — |
| 2002-02-06 | $26.71 | $48.43 | 30,000 | — | — |
| 2002-02-05 | $27.50 | $49.86 | 21,600 | — | — |
| 2002-02-04 | $27.30 | $49.50 | 56,800 | — | — |
| 2002-02-01 | $27.61 | $50.06 | 46,100 | — | — |
| 2002-01-31 | $28.07 | $50.90 | 54,800 | — | — |
| 2002-01-30 | $27.84 | $50.48 | 62,500 | — | — |
| 2002-01-29 | $26.70 | $48.41 | 42,000 | — | — |
| 2002-01-28 | $27.95 | $50.68 | 47,900 | — | — |
| 2002-01-25 | $27.92 | $50.62 | 65,000 | — | — |
| 2002-01-24 | $28.51 | $51.69 | 231,200 | — | — |
| 2002-01-23 | $29.13 | $52.82 | 315,200 | — | — |
| 2002-01-22 | $28.26 | $51.24 | 179,900 | — | — |
| 2002-01-18 | $27.56 | $49.97 | 123,100 | — | — |
| 2002-01-17 | $26.90 | $48.77 | 28,600 | — | — |
| 2002-01-16 | $26.12 | $47.36 | 55,500 | — | — |
| 2002-01-15 | $26.36 | $47.80 | 57,500 | — | — |
| 2002-01-14 | $25.45 | $46.15 | 48,700 | — | — |
| 2002-01-11 | $25.70 | $46.60 | 33,800 | — | — |
| 2002-01-10 | $26.35 | $47.78 | 45,400 | — | — |
| 2002-01-09 | $26.18 | $47.47 | 48,200 | — | — |
| 2002-01-08 | $26.25 | $47.60 | 47,000 | — | — |
| 2002-01-07 | $25.10 | $45.51 | 52,700 | — | — |
| 2002-01-04 | $25.88 | $46.93 | 83,100 | — | — |
| 2002-01-03 | $26.60 | $47.74 | 82,200 | — | — |
| 2002-01-02 | $25.30 | $45.41 | 68,200 | — | — |