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
- 1980-03-19 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 | $27.05 | $134.41 | 289,500 | — | — |
| 2002-12-30 | $26.22 | $130.29 | 222,200 | — | — |
| 2002-12-27 | $26.48 | $131.58 | 81,300 | — | — |
| 2002-12-26 | $26.53 | $131.83 | 199,700 | — | — |
| 2002-12-24 | $26.36 | $130.99 | 105,800 | — | — |
| 2002-12-23 | $26.60 | $132.18 | 126,400 | — | — |
| 2002-12-20 | $26.50 | $131.68 | 155,300 | — | — |
| 2002-12-19 | $26.32 | $130.79 | 125,000 | — | — |
| 2002-12-18 | $26.32 | $130.79 | 98,900 | — | — |
| 2002-12-17 | $26.50 | $131.68 | 107,500 | — | — |
| 2002-12-16 | $26.65 | $132.43 | 170,800 | — | — |
| 2002-12-13 | $26.72 | $132.77 | 112,800 | — | — |
| 2002-12-12 | $26.82 | $133.27 | 223,800 | — | — |
| 2002-12-11 | $26.94 | $133.87 | 112,000 | — | — |
| 2002-12-10 | $26.91 | $133.72 | 198,800 | — | — |
| 2002-12-09 | $27.10 | $134.66 | 209,800 | — | — |
| 2002-12-06 | $27.18 | $135.06 | 139,300 | — | — |
| 2002-12-05 | $27.23 | $135.31 | 140,400 | — | — |
| 2002-12-04 | $27.25 | $135.41 | 110,300 | — | — |
| 2002-12-03 | $27.41 | $136.20 | 252,400 | — | — |
| 2002-12-02 | $28.07 | $139.48 | 86,200 | — | — |
| 2002-11-29 | $27.85 | $138.39 | 34,100 | — | — |
| 2002-11-27 | $28.00 | $139.13 | 80,000 | — | — |
| 2002-11-26 | $27.65 | $137.40 | 74,200 | — | — |
| 2002-11-25 | $27.49 | $136.60 | 125,100 | — | — |
| 2002-11-22 | $27.70 | $137.64 | 131,100 | — | — |
| 2002-11-21 | $27.84 | $138.34 | 178,100 | — | — |
| 2002-11-20 | $27.55 | $136.90 | 115,900 | — | — |
| 2002-11-19 | $27.43 | $136.30 | 80,600 | — | — |
| 2002-11-18 | $27.35 | $135.90 | 171,300 | — | — |
| 2002-11-15 | $27.90 | $138.64 | 84,900 | — | — |
| 2002-11-14 | $27.95 | $138.89 | 85,200 | — | — |
| 2002-11-13 | $27.55 | $136.90 | 133,400 | — | — |
| 2002-11-12 | $28.10 | $139.63 | 98,100 | — | — |
| 2002-11-11 | $27.55 | $136.90 | 63,700 | — | — |
| 2002-11-08 | $28.08 | $139.53 | 72,200 | — | — |
| 2002-11-07 | $28.05 | $139.38 | 93,100 | — | — |
| 2002-11-06 | $28.60 | $142.12 | 109,900 | — | — |
| 2002-11-05 | $28.49 | $141.57 | 77,500 | — | — |
| 2002-11-04 | $28.31 | $140.67 | 121,400 | — | — |
| 2002-11-01 | $28.22 | $140.23 | 133,200 | — | — |
| 2002-10-31 | $28.08 | $139.53 | 98,500 | — | — |
| 2002-10-30 | $27.88 | $138.54 | 112,900 | — | — |
| 2002-10-29 | $28.06 | $139.43 | 178,500 | — | — |
| 2002-10-28 | $28.50 | $138.71 | 136,200 | — | — |
| 2002-10-25 | $28.54 | $138.91 | 220,800 | — | — |
| 2002-10-24 | $28.32 | $137.84 | 157,900 | — | — |
| 2002-10-23 | $27.90 | $135.79 | 155,300 | — | — |
| 2002-10-22 | $27.55 | $134.09 | 79,800 | — | — |
| 2002-10-21 | $27.92 | $135.89 | 181,300 | — | — |
| 2002-10-18 | $28.35 | $137.98 | 223,800 | — | — |
| 2002-10-17 | $27.73 | $134.96 | 178,000 | — | — |
| 2002-10-16 | $27.05 | $131.65 | 184,800 | — | — |
| 2002-10-15 | $26.75 | $130.19 | 177,800 | — | — |
| 2002-10-14 | $25.90 | $126.06 | 98,700 | — | — |
| 2002-10-11 | $26.00 | $126.54 | 192,200 | — | — |
| 2002-10-10 | $25.40 | $123.62 | 160,100 | — | — |
| 2002-10-09 | $25.00 | $121.68 | 152,700 | — | — |
| 2002-10-08 | $25.47 | $123.96 | 233,600 | — | — |
| 2002-10-07 | $25.53 | $124.26 | 206,000 | — | — |
| 2002-10-04 | $26.50 | $128.98 | 101,500 | — | — |
| 2002-10-03 | $26.92 | $131.02 | 60,700 | — | — |
| 2002-10-02 | $27.00 | $131.41 | 110,400 | — | — |
| 2002-10-01 | $27.16 | $132.19 | 109,300 | — | — |
| 2002-09-30 | $27.35 | $133.11 | 214,900 | — | — |
| 2002-09-27 | $27.02 | $131.51 | 88,900 | — | — |
| 2002-09-26 | $27.30 | $132.87 | 131,400 | — | — |
| 2002-09-25 | $26.70 | $129.95 | 89,700 | — | — |
| 2002-09-24 | $26.87 | $130.78 | 121,700 | — | — |
| 2002-09-23 | $26.75 | $130.19 | 136,100 | — | — |
| 2002-09-20 | $27.00 | $131.41 | 182,000 | — | — |
| 2002-09-19 | $26.96 | $131.22 | 136,900 | — | — |
| 2002-09-18 | $27.22 | $132.48 | 172,700 | — | — |
| 2002-09-17 | $27.50 | $133.84 | 108,700 | — | — |
| 2002-09-16 | $27.98 | $136.18 | 122,200 | — | — |
| 2002-09-13 | $28.00 | $136.28 | 98,400 | — | — |
| 2002-09-12 | $27.75 | $135.06 | 63,300 | — | — |
| 2002-09-11 | $27.98 | $136.18 | 66,500 | — | — |
| 2002-09-10 | $28.08 | $136.67 | 100,200 | — | — |
| 2002-09-09 | $28.28 | $137.64 | 78,100 | — | — |
| 2002-09-06 | $28.55 | $138.96 | 78,500 | — | — |
| 2002-09-05 | $28.26 | $137.54 | 147,000 | — | — |
| 2002-09-04 | $28.43 | $138.37 | 107,300 | — | — |
| 2002-09-03 | $28.27 | $137.59 | 131,200 | — | — |
| 2002-08-30 | $28.40 | $138.23 | 184,200 | — | — |
| 2002-08-29 | $28.33 | $137.88 | 89,300 | — | — |
| 2002-08-28 | $28.30 | $137.74 | 125,400 | — | — |
| 2002-08-27 | $28.26 | $137.54 | 111,000 | — | — |
| 2002-08-26 | $28.45 | $138.47 | 119,700 | — | — |
| 2002-08-23 | $28.23 | $137.40 | 87,100 | — | — |
| 2002-08-22 | $28.30 | $137.74 | 125,000 | — | — |
| 2002-08-21 | $28.35 | $137.98 | 162,800 | — | — |
| 2002-08-20 | $28.25 | $137.50 | 126,500 | — | — |
| 2002-08-19 | $28.15 | $137.01 | 200,500 | — | — |
| 2002-08-16 | $28.35 | $137.98 | 132,800 | — | — |
| 2002-08-15 | $28.40 | $138.23 | 73,400 | — | — |
| 2002-08-14 | $28.60 | $139.20 | 111,400 | — | — |
| 2002-08-13 | $28.24 | $137.45 | 141,200 | — | — |
| 2002-08-12 | $28.50 | $138.71 | 160,000 | — | — |
| 2002-08-09 | $28.80 | $140.17 | 132,600 | — | — |
| 2002-08-08 | $28.99 | $141.10 | 134,700 | — | — |
| 2002-08-07 | $29.45 | $143.34 | 131,300 | — | — |
| 2002-08-06 | $29.10 | $141.63 | 141,100 | — | — |
| 2002-08-05 | $28.48 | $138.61 | 80,200 | — | — |
| 2002-08-02 | $28.75 | $139.93 | 81,500 | — | — |
| 2002-08-01 | $29.10 | $141.63 | 99,800 | — | — |
| 2002-07-31 | $29.50 | $143.58 | 203,700 | — | — |
| 2002-07-30 | $29.39 | $143.04 | 234,500 | — | — |
| 2002-07-29 | $29.18 | $142.02 | 228,900 | — | — |
| 2002-07-26 | $28.96 | $138.10 | 208,500 | — | — |
| 2002-07-25 | $28.00 | $133.53 | 237,300 | — | — |
| 2002-07-24 | $27.10 | $129.23 | 457,300 | — | — |
| 2002-07-23 | $26.75 | $127.56 | 320,100 | — | — |
| 2002-07-22 | $27.16 | $129.52 | 384,200 | — | — |
| 2002-07-19 | $28.30 | $134.96 | 760,300 | — | — |
| 2002-07-18 | $28.95 | $138.06 | 384,800 | — | — |
| 2002-07-17 | $29.00 | $138.29 | 234,900 | — | — |
| 2002-07-16 | $28.50 | $135.91 | 134,000 | — | — |
| 2002-07-15 | $27.99 | $133.48 | 292,500 | — | — |
| 2002-07-12 | $28.31 | $135.00 | 153,600 | — | — |
| 2002-07-11 | $27.86 | $132.86 | 227,800 | — | — |
| 2002-07-10 | $28.70 | $136.86 | 152,400 | — | — |
| 2002-07-09 | $28.95 | $138.06 | 98,500 | — | — |
| 2002-07-08 | $28.80 | $137.34 | 145,800 | — | — |
| 2002-07-05 | $28.93 | $137.96 | 40,900 | — | — |
| 2002-07-03 | $28.65 | $136.63 | 156,600 | — | — |
| 2002-07-02 | $28.95 | $138.06 | 224,200 | — | — |
| 2002-07-01 | $29.60 | $141.16 | 204,000 | — | — |
| 2002-06-28 | $29.95 | $142.82 | 392,200 | — | — |
| 2002-06-27 | $29.15 | $139.01 | 217,200 | — | — |
| 2002-06-26 | $29.09 | $138.72 | 124,000 | — | — |
| 2002-06-25 | $29.21 | $139.30 | 187,900 | — | — |
| 2002-06-24 | $29.15 | $139.01 | 159,600 | — | — |
| 2002-06-21 | $29.30 | $139.72 | 236,200 | — | — |
| 2002-06-20 | $28.91 | $137.87 | 125,700 | — | — |
| 2002-06-19 | $28.55 | $136.15 | 222,800 | — | — |
| 2002-06-18 | $29.04 | $138.49 | 166,600 | — | — |
| 2002-06-17 | $29.04 | $138.49 | 152,600 | — | — |
| 2002-06-14 | $29.04 | $138.49 | 156,200 | — | — |
| 2002-06-13 | $28.74 | $137.05 | 214,700 | — | — |
| 2002-06-12 | $28.60 | $136.39 | 134,800 | — | — |
| 2002-06-11 | $28.35 | $135.19 | 192,500 | — | — |
| 2002-06-10 | $28.23 | $134.62 | 103,400 | — | — |
| 2002-06-07 | $28.14 | $134.19 | 178,100 | — | — |
| 2002-06-06 | $27.98 | $133.43 | 133,000 | — | — |
| 2002-06-05 | $28.09 | $133.95 | 130,600 | — | — |
| 2002-06-04 | $28.08 | $133.91 | 137,300 | — | — |
| 2002-06-03 | $27.98 | $133.43 | 159,800 | — | — |
| 2002-05-31 | $27.95 | $133.29 | 172,300 | — | — |
| 2002-05-30 | $27.87 | $132.91 | 121,100 | — | — |
| 2002-05-29 | $27.70 | $132.09 | 113,500 | — | — |
| 2002-05-28 | $27.63 | $131.76 | 99,300 | — | — |
| 2002-05-24 | $27.55 | $131.38 | 95,700 | — | — |
| 2002-05-23 | $27.70 | $132.09 | 104,700 | — | — |
| 2002-05-22 | $27.54 | $131.33 | 99,100 | — | — |
| 2002-05-21 | $27.45 | $130.90 | 158,200 | — | — |
| 2002-05-20 | $27.90 | $133.05 | 167,500 | — | — |
| 2002-05-17 | $27.90 | $133.05 | 176,000 | — | — |
| 2002-05-16 | $27.85 | $132.81 | 295,100 | — | — |
| 2002-05-15 | $27.83 | $132.71 | 166,800 | — | — |
| 2002-05-14 | $27.60 | $131.62 | 152,100 | — | — |
| 2002-05-13 | $27.60 | $131.62 | 231,000 | — | — |
| 2002-05-10 | $27.50 | $131.14 | 171,100 | — | — |
| 2002-05-09 | $27.90 | $133.05 | 1,177,300 | — | — |
| 2002-05-08 | $28.48 | $135.81 | 234,000 | — | — |
| 2002-05-07 | $28.84 | $137.53 | 107,500 | — | — |
| 2002-05-06 | $29.00 | $138.29 | 166,800 | — | — |
| 2002-05-03 | $29.27 | $139.58 | 110,500 | — | — |
| 2002-05-02 | $28.68 | $136.77 | 149,100 | — | — |
| 2002-05-01 | $28.06 | $133.81 | 124,600 | — | — |
| 2002-04-30 | $28.20 | $134.48 | 205,100 | — | — |
| 2002-04-29 | $27.50 | $131.14 | 139,500 | — | — |
| 2002-04-26 | $27.85 | $132.81 | 147,000 | — | — |
| 2002-04-25 | $28.58 | $133.50 | 92,100 | — | — |
| 2002-04-24 | $28.37 | $132.52 | 126,200 | — | — |
| 2002-04-23 | $28.10 | $131.26 | 170,400 | — | — |
| 2002-04-22 | $27.75 | $129.62 | 208,300 | — | — |
| 2002-04-19 | $28.29 | $132.15 | 149,100 | — | — |
| 2002-04-18 | $28.78 | $134.44 | 232,200 | — | — |
| 2002-04-17 | $28.47 | $132.99 | 358,500 | — | — |
| 2002-04-16 | $29.00 | $135.46 | 753,300 | — | — |
| 2002-04-15 | $30.55 | $142.70 | 197,100 | — | — |
| 2002-04-12 | $31.82 | $148.64 | 199,800 | — | — |
| 2002-04-11 | $30.56 | $142.75 | 174,700 | — | — |
| 2002-04-10 | $30.35 | $141.77 | 219,200 | — | — |
| 2002-04-09 | $29.85 | $139.43 | 136,800 | — | — |
| 2002-04-08 | $29.45 | $137.57 | 106,600 | — | — |
| 2002-04-05 | $29.15 | $136.16 | 82,200 | — | — |
| 2002-04-04 | $28.99 | $135.42 | 119,300 | — | — |
| 2002-04-03 | $28.38 | $132.57 | 60,200 | — | — |
| 2002-04-02 | $28.32 | $132.29 | 97,300 | — | — |
| 2002-04-01 | $28.15 | $131.49 | 73,100 | — | — |
| 2002-03-28 | $27.92 | $130.42 | 93,000 | — | — |
| 2002-03-27 | $27.96 | $130.61 | 54,600 | — | — |
| 2002-03-26 | $27.97 | $130.65 | 83,700 | — | — |
| 2002-03-25 | $27.61 | $128.97 | 75,400 | — | — |
| 2002-03-22 | $27.85 | $130.09 | 78,800 | — | — |
| 2002-03-21 | $27.78 | $129.76 | 71,100 | — | — |
| 2002-03-20 | $27.32 | $127.62 | 69,900 | — | — |
| 2002-03-19 | $27.60 | $128.92 | 59,000 | — | — |
| 2002-03-18 | $27.55 | $128.69 | 69,500 | — | — |
| 2002-03-15 | $27.45 | $128.22 | 172,600 | — | — |
| 2002-03-14 | $27.05 | $126.35 | 150,200 | — | — |
| 2002-03-13 | $26.87 | $125.51 | 82,800 | — | — |
| 2002-03-12 | $26.88 | $125.56 | 106,300 | — | — |
| 2002-03-11 | $27.09 | $126.54 | 114,900 | — | — |
| 2002-03-08 | $27.51 | $128.50 | 88,400 | — | — |
| 2002-03-07 | $27.60 | $128.92 | 119,900 | — | — |
| 2002-03-06 | $27.91 | $130.37 | 169,300 | — | — |
| 2002-03-05 | $27.60 | $128.92 | 189,800 | — | — |
| 2002-03-04 | $27.78 | $129.76 | 156,600 | — | — |
| 2002-03-01 | $27.66 | $129.20 | 207,400 | — | — |
| 2002-02-28 | $27.20 | $127.06 | 152,900 | — | — |
| 2002-02-27 | $27.45 | $128.22 | 76,900 | — | — |
| 2002-02-26 | $27.45 | $128.22 | 100,900 | — | — |
| 2002-02-25 | $27.59 | $128.88 | 105,500 | — | — |
| 2002-02-22 | $27.75 | $129.62 | 123,000 | — | — |
| 2002-02-21 | $27.50 | $128.46 | 115,000 | — | — |
| 2002-02-20 | $28.30 | $132.19 | 136,800 | — | — |
| 2002-02-19 | $27.50 | $128.46 | 146,300 | — | — |
| 2002-02-15 | $27.58 | $128.83 | 85,300 | — | — |
| 2002-02-14 | $27.28 | $127.43 | 151,300 | — | — |
| 2002-02-13 | $27.40 | $127.99 | 102,400 | — | — |
| 2002-02-12 | $27.19 | $127.01 | 62,800 | — | — |
| 2002-02-11 | $27.27 | $127.38 | 71,900 | — | — |
| 2002-02-08 | $27.25 | $127.29 | 88,800 | — | — |
| 2002-02-07 | $27.25 | $127.29 | 128,100 | — | — |
| 2002-02-06 | $27.04 | $126.31 | 363,900 | — | — |
| 2002-02-05 | $27.50 | $128.46 | 100,300 | — | — |
| 2002-02-04 | $27.30 | $127.52 | 122,700 | — | — |
| 2002-02-01 | $27.18 | $126.96 | 177,300 | — | — |
| 2002-01-31 | $27.33 | $127.66 | 108,600 | — | — |
| 2002-01-30 | $27.40 | $127.99 | 136,500 | — | — |
| 2002-01-29 | $27.32 | $127.62 | 212,700 | — | — |
| 2002-01-28 | $27.63 | $126.33 | 206,300 | — | — |
| 2002-01-25 | $27.17 | $124.23 | 79,700 | — | — |
| 2002-01-24 | $26.95 | $123.22 | 85,400 | — | — |
| 2002-01-23 | $26.94 | $123.18 | 78,000 | — | — |
| 2002-01-22 | $26.85 | $122.77 | 181,300 | — | — |
| 2002-01-18 | $26.90 | $122.99 | 130,200 | — | — |
| 2002-01-17 | $26.78 | $122.45 | 146,700 | — | — |
| 2002-01-16 | $26.81 | $122.58 | 141,100 | — | — |
| 2002-01-15 | $26.98 | $123.36 | 124,500 | — | — |
| 2002-01-14 | $26.85 | $122.77 | 179,500 | — | — |
| 2002-01-11 | $26.01 | $118.92 | 72,600 | — | — |
| 2002-01-10 | $26.23 | $119.93 | 117,700 | — | — |
| 2002-01-09 | $25.85 | $118.19 | 147,900 | — | — |
| 2002-01-08 | $26.00 | $118.88 | 92,300 | — | — |
| 2002-01-07 | $25.64 | $117.23 | 128,300 | — | — |
| 2002-01-04 | $25.40 | $116.14 | 99,000 | — | — |
| 2002-01-03 | $25.30 | $115.68 | 122,700 | — | — |
| 2002-01-02 | $24.72 | $113.03 | 143,300 | — | — |