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
- 1980-05-06 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 | $25.73 | $25.73 | 43,146 | — | — |
| 2002-12-30 | $25.64 | $25.64 | 64,158 | — | — |
| 2002-12-27 | $25.83 | $25.83 | 22,338 | — | — |
| 2002-12-26 | $26.10 | $26.10 | 29,274 | — | — |
| 2002-12-24 | $26.40 | $26.40 | 13,770 | — | — |
| 2002-12-23 | $26.13 | $26.13 | 42,942 | — | — |
| 2002-12-20 | $26.16 | $26.16 | 47,022 | — | — |
| 2002-12-19 | $26.18 | $26.18 | 14,688 | — | — |
| 2002-12-18 | $26.40 | $26.40 | 42,330 | — | — |
| 2002-12-17 | $26.93 | $26.93 | 44,268 | — | — |
| 2002-12-16 | $27.07 | $27.07 | 50,694 | — | — |
| 2002-12-13 | $26.86 | $26.86 | 42,330 | — | — |
| 2002-12-12 | $27.21 | $27.21 | 63,750 | — | — |
| 2002-12-11 | $26.67 | $26.67 | 18,870 | — | — |
| 2002-12-10 | $26.67 | $26.67 | 63,342 | — | — |
| 2002-12-09 | $26.33 | $26.33 | 29,070 | — | — |
| 2002-12-06 | $26.56 | $26.56 | 24,990 | — | — |
| 2002-12-05 | $26.53 | $26.53 | 39,984 | — | — |
| 2002-12-04 | $26.46 | $26.46 | 34,782 | — | — |
| 2002-12-03 | $26.54 | $26.54 | 39,984 | — | — |
| 2002-12-02 | $27.04 | $27.04 | 40,392 | — | — |
| 2002-11-29 | $26.62 | $26.62 | 20,400 | — | — |
| 2002-11-27 | $26.72 | $26.72 | 94,554 | — | — |
| 2002-11-26 | $26.09 | $26.09 | 73,338 | — | — |
| 2002-11-25 | $25.74 | $25.74 | 56,610 | — | — |
| 2002-11-22 | $25.78 | $25.78 | 36,822 | — | — |
| 2002-11-21 | $25.97 | $25.97 | 35,088 | — | — |
| 2002-11-20 | $25.54 | $25.54 | 37,536 | — | — |
| 2002-11-19 | $24.56 | $24.56 | 25,092 | — | — |
| 2002-11-18 | $24.80 | $24.80 | 36,006 | — | — |
| 2002-11-15 | $24.88 | $24.88 | 20,298 | — | — |
| 2002-11-14 | $24.71 | $24.71 | 88,944 | — | — |
| 2002-11-13 | $24.73 | $24.73 | 97,512 | — | — |
| 2002-11-12 | $24.33 | $24.33 | 85,986 | — | — |
| 2002-11-11 | $24.31 | $24.31 | 24,072 | — | — |
| 2002-11-08 | $24.41 | $24.41 | 98,532 | — | — |
| 2002-11-07 | $24.41 | $24.41 | 17,442 | — | — |
| 2002-11-06 | $24.36 | $24.36 | 27,234 | — | — |
| 2002-11-05 | $24.71 | $24.71 | 57,528 | — | — |
| 2002-11-04 | $24.29 | $24.29 | 40,596 | — | — |
| 2002-11-01 | $23.82 | $23.82 | 33,864 | — | — |
| 2002-10-31 | $23.53 | $23.53 | 30,396 | — | — |
| 2002-10-30 | $23.69 | $23.69 | 85,578 | — | — |
| 2002-10-29 | $23.19 | $23.19 | 36,516 | — | — |
| 2002-10-28 | $23.43 | $23.43 | 58,548 | — | — |
| 2002-10-25 | $23.09 | $23.09 | 34,884 | — | — |
| 2002-10-24 | $22.87 | $22.87 | 42,330 | — | — |
| 2002-10-23 | $23.58 | $23.58 | 51,816 | — | — |
| 2002-10-22 | $23.14 | $23.14 | 58,446 | — | — |
| 2002-10-21 | $23.53 | $23.53 | 84,966 | — | — |
| 2002-10-18 | $23.54 | $23.54 | 79,050 | — | — |
| 2002-10-17 | $23.61 | $23.61 | 86,088 | — | — |
| 2002-10-16 | $23.63 | $23.63 | 79,152 | — | — |
| 2002-10-15 | $22.94 | $22.94 | 53,346 | — | — |
| 2002-10-14 | $22.19 | $22.19 | 27,540 | — | — |
| 2002-10-11 | $22.21 | $22.21 | 48,552 | — | — |
| 2002-10-10 | $21.62 | $21.62 | 63,240 | — | — |
| 2002-10-09 | $22.07 | $22.07 | 51,204 | — | — |
| 2002-10-08 | $22.22 | $22.22 | 53,448 | — | — |
| 2002-10-07 | $22.01 | $22.01 | 65,076 | — | — |
| 2002-10-04 | $22.25 | $22.25 | 88,638 | — | — |
| 2002-10-03 | $21.86 | $21.86 | 58,548 | — | — |
| 2002-10-02 | $22.35 | $22.35 | 101,286 | — | — |
| 2002-10-01 | $22.11 | $22.11 | 51,000 | — | — |
| 2002-09-30 | $22.25 | $22.25 | 48,960 | — | — |
| 2002-09-27 | $21.86 | $21.86 | 81,702 | — | — |
| 2002-09-26 | $22.79 | $22.79 | 135,966 | — | — |
| 2002-09-25 | $22.60 | $22.60 | 80,376 | — | — |
| 2002-09-24 | $22.73 | $22.73 | 43,146 | — | — |
| 2002-09-23 | $22.25 | $22.25 | 56,100 | — | — |
| 2002-09-20 | $23.04 | $23.04 | 60,894 | — | — |
| 2002-09-19 | $22.70 | $22.70 | 32,028 | — | — |
| 2002-09-18 | $23.22 | $23.22 | 47,226 | — | — |
| 2002-09-17 | $23.33 | $23.33 | 37,026 | — | — |
| 2002-09-16 | $23.74 | $23.74 | 36,924 | — | — |
| 2002-09-13 | $23.82 | $23.82 | 27,438 | — | — |
| 2002-09-12 | $24.09 | $24.09 | 31,110 | — | — |
| 2002-09-11 | $24.28 | $24.28 | 32,028 | — | — |
| 2002-09-10 | $24.36 | $24.36 | 71,706 | — | — |
| 2002-09-09 | $24.04 | $24.04 | 28,050 | — | — |
| 2002-09-06 | $24.33 | $24.33 | 33,252 | — | — |
| 2002-09-05 | $23.92 | $23.92 | 16,524 | — | — |
| 2002-09-04 | $24.46 | $24.46 | 16,422 | — | — |
| 2002-09-03 | $23.92 | $23.92 | 37,944 | — | — |
| 2002-08-30 | $24.22 | $24.22 | 14,484 | — | — |
| 2002-08-29 | $24.75 | $24.75 | 33,864 | — | — |
| 2002-08-28 | $24.23 | $24.23 | 44,064 | — | — |
| 2002-08-27 | $24.41 | $24.41 | 80,274 | — | — |
| 2002-08-26 | $24.40 | $24.40 | 36,414 | — | — |
| 2002-08-23 | $24.51 | $24.51 | 75,684 | — | — |
| 2002-08-22 | $24.92 | $24.92 | 38,250 | — | — |
| 2002-08-21 | $25.05 | $25.05 | 33,252 | — | — |
| 2002-08-20 | $24.88 | $24.88 | 34,272 | — | — |
| 2002-08-19 | $25.06 | $25.06 | 29,886 | — | — |
| 2002-08-16 | $25.49 | $25.49 | 50,388 | — | — |
| 2002-08-15 | $25.44 | $25.44 | 35,394 | — | — |
| 2002-08-14 | $25.25 | $25.25 | 35,292 | — | — |
| 2002-08-13 | $24.80 | $24.80 | 23,154 | — | — |
| 2002-08-12 | $25.29 | $25.29 | 46,614 | — | — |
| 2002-08-09 | $25.06 | $25.06 | 139,944 | — | — |
| 2002-08-08 | $24.26 | $24.26 | 39,168 | — | — |
| 2002-08-07 | $24.07 | $24.07 | 39,576 | — | — |
| 2002-08-06 | $23.82 | $23.82 | 57,426 | — | — |
| 2002-08-05 | $23.14 | $23.14 | 51,102 | — | — |
| 2002-08-02 | $23.13 | $23.13 | 40,698 | — | — |
| 2002-08-01 | $24.22 | $24.22 | 20,094 | — | — |
| 2002-07-31 | $24.33 | $24.33 | 35,802 | — | — |
| 2002-07-30 | $24.42 | $24.42 | 49,164 | — | — |
| 2002-07-29 | $25.48 | $25.48 | 104,448 | — | — |
| 2002-07-26 | $24.51 | $24.51 | 51,306 | — | — |
| 2002-07-25 | $23.62 | $23.62 | 86,802 | — | — |
| 2002-07-24 | $24.22 | $24.22 | 73,746 | — | — |
| 2002-07-23 | $22.21 | $22.21 | 37,842 | — | — |
| 2002-07-22 | $22.70 | $22.70 | 84,966 | — | — |
| 2002-07-19 | $23.25 | $23.25 | 65,892 | — | — |
| 2002-07-18 | $23.48 | $23.48 | 46,104 | — | — |
| 2002-07-17 | $23.92 | $23.92 | 36,210 | — | — |
| 2002-07-16 | $23.82 | $23.82 | 39,678 | — | — |
| 2002-07-15 | $23.97 | $23.97 | 254,082 | — | — |
| 2002-07-12 | $24.63 | $24.63 | 154,122 | — | — |
| 2002-07-11 | $24.51 | $24.51 | 28,050 | — | — |
| 2002-07-10 | $24.91 | $24.91 | 36,312 | — | — |
| 2002-07-09 | $25.11 | $25.11 | 46,002 | — | — |
| 2002-07-08 | $25.20 | $25.20 | 25,296 | — | — |
| 2002-07-05 | $25.30 | $25.30 | 8,364 | — | — |
| 2002-07-03 | $24.79 | $24.79 | 45,186 | — | — |
| 2002-07-02 | $25.25 | $25.25 | 86,700 | — | — |
| 2002-07-01 | $26.06 | $26.06 | 63,240 | — | — |
| 2002-06-28 | $27.06 | $27.06 | 113,628 | — | — |
| 2002-06-27 | $26.42 | $26.42 | 40,086 | — | — |
| 2002-06-26 | $26.46 | $26.46 | 44,064 | — | — |
| 2002-06-25 | $26.30 | $26.30 | 38,964 | — | — |
| 2002-06-24 | $26.83 | $26.83 | 31,722 | — | — |
| 2002-06-21 | $26.96 | $26.96 | 55,488 | — | — |
| 2002-06-20 | $26.67 | $26.67 | 35,802 | — | — |
| 2002-06-19 | $26.67 | $26.67 | 27,540 | — | — |
| 2002-06-18 | $26.60 | $26.60 | 14,892 | — | — |
| 2002-06-17 | $26.69 | $26.69 | 38,862 | — | — |
| 2002-06-14 | $26.52 | $26.52 | 65,484 | — | — |
| 2002-06-13 | $26.48 | $26.48 | 27,846 | — | — |
| 2002-06-12 | $26.77 | $26.77 | 35,700 | — | — |
| 2002-06-11 | $26.96 | $26.96 | 22,848 | — | — |
| 2002-06-10 | $27.19 | $27.19 | 39,984 | — | — |
| 2002-06-07 | $27.21 | $27.21 | 70,788 | — | — |
| 2002-06-06 | $26.47 | $26.47 | 31,620 | — | — |
| 2002-06-05 | $26.55 | $26.55 | 25,296 | — | — |
| 2002-06-04 | $26.64 | $26.64 | 27,846 | — | — |
| 2002-06-03 | $26.62 | $26.62 | 30,090 | — | — |
| 2002-05-31 | $26.92 | $26.92 | 41,310 | — | — |
| 2002-05-30 | $27.11 | $27.11 | 31,926 | — | — |
| 2002-05-29 | $26.86 | $26.86 | 36,006 | — | — |
| 2002-05-28 | $26.89 | $26.89 | 36,924 | — | — |
| 2002-05-24 | $27.16 | $27.16 | 48,348 | — | — |
| 2002-05-23 | $27.30 | $27.30 | 26,112 | — | — |
| 2002-05-22 | $27.28 | $27.28 | 30,396 | — | — |
| 2002-05-21 | $27.18 | $27.18 | 33,864 | — | — |
| 2002-05-20 | $27.31 | $27.31 | 30,702 | — | — |
| 2002-05-17 | $27.55 | $27.55 | 62,730 | — | — |
| 2002-05-16 | $27.77 | $27.77 | 60,180 | — | — |
| 2002-05-15 | $27.99 | $27.99 | 29,376 | — | — |
| 2002-05-14 | $27.94 | $27.94 | 37,230 | — | — |
| 2002-05-13 | $27.25 | $27.25 | 25,806 | — | — |
| 2002-05-10 | $27.37 | $27.37 | 41,820 | — | — |
| 2002-05-09 | $27.21 | $27.21 | 35,496 | — | — |
| 2002-05-08 | $27.11 | $27.11 | 23,664 | — | — |
| 2002-05-07 | $27.55 | $27.55 | 38,964 | — | — |
| 2002-05-06 | $27.65 | $27.65 | 38,658 | — | — |
| 2002-05-03 | $28.08 | $28.08 | 24,276 | — | — |
| 2002-05-02 | $27.90 | $27.90 | 38,148 | — | — |
| 2002-05-01 | $27.63 | $27.63 | 74,154 | — | — |
| 2002-04-30 | $27.45 | $27.45 | 35,700 | — | — |
| 2002-04-29 | $27.06 | $27.06 | 46,308 | — | — |
| 2002-04-26 | $26.88 | $26.88 | 55,794 | — | — |
| 2002-04-25 | $26.88 | $26.88 | 24,786 | — | — |
| 2002-04-24 | $27.06 | $27.06 | 17,034 | — | — |
| 2002-04-23 | $26.99 | $26.99 | 45,084 | — | — |
| 2002-04-22 | $26.96 | $26.96 | 16,116 | — | — |
| 2002-04-19 | $26.94 | $26.94 | 22,338 | — | — |
| 2002-04-18 | $26.98 | $26.98 | 31,824 | — | — |
| 2002-04-17 | $26.91 | $26.91 | 31,416 | — | — |
| 2002-04-16 | $27.40 | $27.40 | 48,654 | — | — |
| 2002-04-15 | $27.01 | $27.01 | 41,412 | — | — |
| 2002-04-12 | $27.43 | $27.43 | 30,702 | — | — |
| 2002-04-11 | $27.33 | $27.33 | 47,940 | — | — |
| 2002-04-10 | $27.16 | $27.16 | 63,240 | — | — |
| 2002-04-09 | $27.03 | $27.03 | 41,820 | — | — |
| 2002-04-08 | $27.33 | $27.33 | 67,626 | — | — |
| 2002-04-05 | $27.35 | $27.35 | 37,638 | — | — |
| 2002-04-04 | $27.45 | $27.45 | 42,636 | — | — |
| 2002-04-03 | $27.20 | $27.20 | 26,826 | — | — |
| 2002-04-02 | $27.15 | $27.15 | 27,744 | — | — |
| 2002-04-01 | $26.93 | $26.93 | 35,802 | — | — |
| 2002-03-28 | $27.25 | $27.25 | 34,680 | — | — |
| 2002-03-27 | $27.45 | $27.45 | 74,868 | — | — |
| 2002-03-26 | $27.43 | $27.43 | 45,390 | — | — |
| 2002-03-25 | $27.40 | $27.40 | 73,542 | — | — |
| 2002-03-22 | $27.65 | $27.65 | 44,472 | — | — |
| 2002-03-21 | $27.45 | $27.45 | 75,786 | — | — |
| 2002-03-20 | $27.38 | $27.38 | 57,018 | — | — |
| 2002-03-19 | $27.31 | $27.31 | 60,690 | — | — |
| 2002-03-18 | $27.01 | $27.01 | 99,246 | — | — |
| 2002-03-15 | $26.76 | $26.76 | 41,718 | — | — |
| 2002-03-14 | $26.48 | $26.48 | 35,190 | — | — |
| 2002-03-13 | $26.43 | $26.43 | 39,372 | — | — |
| 2002-03-12 | $26.35 | $26.35 | 17,238 | — | — |
| 2002-03-11 | $26.61 | $26.61 | 33,150 | — | — |
| 2002-03-08 | $27.21 | $27.21 | 26,622 | — | — |
| 2002-03-07 | $27.21 | $27.21 | 32,334 | — | — |
| 2002-03-06 | $27.35 | $27.35 | 91,494 | — | — |
| 2002-03-05 | $26.86 | $26.86 | 52,632 | — | — |
| 2002-03-04 | $26.57 | $26.57 | 47,430 | — | — |
| 2002-03-01 | $26.34 | $26.34 | 69,972 | — | — |
| 2002-02-28 | $26.32 | $26.32 | 31,518 | — | — |
| 2002-02-27 | $26.25 | $26.25 | 24,786 | — | — |
| 2002-02-26 | $26.42 | $26.42 | 39,474 | — | — |
| 2002-02-25 | $26.69 | $26.69 | 16,626 | — | — |
| 2002-02-22 | $26.42 | $26.42 | 32,640 | — | — |
| 2002-02-21 | $26.35 | $26.35 | 93,534 | — | — |
| 2002-02-20 | $25.83 | $25.83 | 49,368 | — | — |
| 2002-02-19 | $25.52 | $25.52 | 56,202 | — | — |
| 2002-02-15 | $25.49 | $25.49 | 54,264 | — | — |
| 2002-02-14 | $25.51 | $25.51 | 30,702 | — | — |
| 2002-02-13 | $25.47 | $25.47 | 37,434 | — | — |
| 2002-02-12 | $25.39 | $25.39 | 86,190 | — | — |
| 2002-02-11 | $25.49 | $25.49 | 30,600 | — | — |
| 2002-02-08 | $25.49 | $25.49 | 38,454 | — | — |
| 2002-02-07 | $25.40 | $25.40 | 41,310 | — | — |
| 2002-02-06 | $25.65 | $25.65 | 48,756 | — | — |
| 2002-02-05 | $25.72 | $25.72 | 53,958 | — | — |
| 2002-02-04 | $25.78 | $25.78 | 60,792 | — | — |
| 2002-02-01 | $26.10 | $26.10 | 26,316 | — | — |
| 2002-01-31 | $26.42 | $26.42 | 150,042 | — | — |
| 2002-01-30 | $26.45 | $26.45 | 64,056 | — | — |
| 2002-01-29 | $25.98 | $25.98 | 51,204 | — | — |
| 2002-01-28 | $26.08 | $26.08 | 43,860 | — | — |
| 2002-01-25 | $25.84 | $25.84 | 61,098 | — | — |
| 2002-01-24 | $26.24 | $26.24 | 52,326 | — | — |
| 2002-01-23 | $26.91 | $26.91 | 108,834 | — | — |
| 2002-01-22 | $25.90 | $25.90 | 87,006 | — | — |
| 2002-01-18 | $26.06 | $26.06 | 174,114 | — | — |
| 2002-01-17 | $25.78 | $25.78 | 97,410 | — | — |
| 2002-01-16 | $25.25 | $25.25 | 52,020 | — | — |
| 2002-01-15 | $25.49 | $25.49 | 91,800 | — | — |
| 2002-01-14 | $25.07 | $25.07 | 71,298 | — | — |
| 2002-01-11 | $24.85 | $24.85 | 23,460 | — | — |
| 2002-01-10 | $24.95 | $24.95 | 42,024 | — | — |
| 2002-01-09 | $24.66 | $24.66 | 58,242 | — | — |
| 2002-01-08 | $25.00 | $25.00 | 40,392 | — | — |
| 2002-01-07 | $24.95 | $24.95 | 43,350 | — | — |
| 2002-01-04 | $24.67 | $24.67 | 21,012 | — | — |
| 2002-01-03 | $24.24 | $24.24 | 33,660 | — | — |
| 2002-01-02 | $24.07 | $24.07 | 33,252 | — | — |