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
- 1997-05-28 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 | $42.60 | $54.93 | 116,500 | — | — |
| 2002-12-30 | $42.80 | $54.54 | 177,800 | — | — |
| 2002-12-27 | $42.45 | $54.09 | 45,900 | — | — |
| 2002-12-26 | $42.20 | $53.78 | 88,100 | — | — |
| 2002-12-24 | $42.02 | $53.55 | 110,700 | — | — |
| 2002-12-23 | $42.65 | $54.35 | 139,400 | — | — |
| 2002-12-20 | $41.92 | $53.42 | 121,000 | — | — |
| 2002-12-19 | $41.40 | $52.76 | 100,100 | — | — |
| 2002-12-18 | $40.80 | $51.99 | 76,000 | — | — |
| 2002-12-17 | $41.20 | $52.50 | 85,700 | — | — |
| 2002-12-16 | $42.10 | $53.65 | 87,200 | — | — |
| 2002-12-13 | $41.81 | $53.28 | 53,800 | — | — |
| 2002-12-12 | $42.02 | $53.55 | 45,200 | — | — |
| 2002-12-11 | $41.97 | $53.48 | 70,200 | — | — |
| 2002-12-10 | $41.58 | $52.99 | 82,400 | — | — |
| 2002-12-09 | $41.47 | $52.85 | 30,200 | — | — |
| 2002-12-06 | $41.02 | $52.27 | 24,800 | — | — |
| 2002-12-05 | $40.97 | $52.21 | 39,700 | — | — |
| 2002-12-04 | $40.88 | $52.09 | 38,200 | — | — |
| 2002-12-03 | $41.15 | $52.44 | 47,300 | — | — |
| 2002-12-02 | $41.00 | $52.25 | 90,100 | — | — |
| 2002-11-29 | $40.79 | $51.98 | 79,500 | — | — |
| 2002-11-27 | $41.00 | $52.25 | 47,600 | — | — |
| 2002-11-26 | $40.70 | $51.86 | 62,300 | — | — |
| 2002-11-25 | $40.70 | $51.86 | 79,600 | — | — |
| 2002-11-22 | $41.12 | $52.40 | 45,800 | — | — |
| 2002-11-21 | $40.90 | $52.12 | 115,000 | — | — |
| 2002-11-20 | $41.08 | $52.35 | 85,600 | — | — |
| 2002-11-19 | $41.20 | $52.50 | 67,500 | — | — |
| 2002-11-18 | $41.68 | $53.11 | 97,600 | — | — |
| 2002-11-15 | $42.10 | $53.65 | 61,600 | — | — |
| 2002-11-14 | $42.49 | $54.15 | 55,700 | — | — |
| 2002-11-13 | $42.30 | $53.90 | 49,600 | — | — |
| 2002-11-12 | $42.55 | $54.22 | 49,100 | — | — |
| 2002-11-11 | $42.50 | $54.16 | 57,200 | — | — |
| 2002-11-08 | $42.74 | $54.46 | 59,200 | — | — |
| 2002-11-07 | $42.43 | $54.07 | 32,000 | — | — |
| 2002-11-06 | $42.74 | $54.46 | 94,400 | — | — |
| 2002-11-05 | $42.75 | $54.48 | 91,000 | — | — |
| 2002-11-04 | $42.70 | $54.41 | 86,100 | — | — |
| 2002-11-01 | $42.52 | $54.18 | 45,200 | — | — |
| 2002-10-31 | $42.00 | $53.52 | 65,300 | — | — |
| 2002-10-30 | $41.83 | $53.30 | 44,200 | — | — |
| 2002-10-29 | $41.35 | $52.69 | 87,500 | — | — |
| 2002-10-28 | $41.51 | $52.90 | 45,500 | — | — |
| 2002-10-25 | $41.48 | $52.86 | 60,000 | — | — |
| 2002-10-24 | $40.60 | $51.74 | 34,900 | — | — |
| 2002-10-23 | $40.25 | $51.29 | 71,300 | — | — |
| 2002-10-22 | $40.85 | $52.06 | 84,700 | — | — |
| 2002-10-21 | $40.95 | $52.18 | 68,600 | — | — |
| 2002-10-18 | $41.25 | $52.57 | 66,100 | — | — |
| 2002-10-17 | $40.80 | $51.99 | 29,300 | — | — |
| 2002-10-16 | $40.00 | $50.97 | 61,300 | — | — |
| 2002-10-15 | $39.97 | $50.93 | 55,300 | — | — |
| 2002-10-14 | $39.15 | $49.89 | 72,600 | — | — |
| 2002-10-11 | $39.89 | $50.83 | 76,100 | — | — |
| 2002-10-10 | $39.32 | $50.11 | 103,600 | — | — |
| 2002-10-09 | $38.50 | $49.06 | 77,600 | — | — |
| 2002-10-08 | $39.66 | $50.54 | 159,000 | — | — |
| 2002-10-07 | $40.12 | $51.13 | 50,500 | — | — |
| 2002-10-04 | $41.38 | $52.73 | 105,600 | — | — |
| 2002-10-03 | $41.52 | $52.91 | 49,100 | — | — |
| 2002-10-02 | $41.50 | $52.88 | 80,700 | — | — |
| 2002-10-01 | $42.48 | $53.50 | 61,900 | — | — |
| 2002-09-30 | $42.48 | $53.50 | 98,400 | — | — |
| 2002-09-27 | $42.15 | $53.08 | 73,200 | — | — |
| 2002-09-26 | $41.93 | $52.80 | 196,000 | — | — |
| 2002-09-25 | $41.77 | $52.60 | 35,600 | — | — |
| 2002-09-24 | $41.95 | $52.83 | 64,300 | — | — |
| 2002-09-23 | $42.40 | $53.40 | 25,300 | — | — |
| 2002-09-20 | $42.27 | $53.23 | 97,800 | — | — |
| 2002-09-19 | $42.40 | $53.40 | 44,200 | — | — |
| 2002-09-18 | $42.71 | $53.79 | 33,400 | — | — |
| 2002-09-17 | $42.75 | $53.84 | 49,600 | — | — |
| 2002-09-16 | $42.92 | $54.05 | 22,400 | — | — |
| 2002-09-13 | $43.00 | $54.15 | 55,800 | — | — |
| 2002-09-12 | $42.92 | $54.05 | 34,500 | — | — |
| 2002-09-11 | $43.05 | $54.21 | 68,000 | — | — |
| 2002-09-10 | $42.82 | $53.92 | 58,800 | — | — |
| 2002-09-09 | $42.74 | $53.82 | 61,700 | — | — |
| 2002-09-06 | $43.04 | $54.20 | 29,900 | — | — |
| 2002-09-05 | $42.85 | $53.96 | 53,300 | — | — |
| 2002-09-04 | $43.23 | $54.44 | 61,200 | — | — |
| 2002-09-03 | $43.35 | $54.59 | 52,800 | — | — |
| 2002-08-30 | $43.93 | $55.32 | 209,000 | — | — |
| 2002-08-29 | $42.99 | $54.14 | 64,400 | — | — |
| 2002-08-28 | $42.70 | $53.77 | 69,900 | — | — |
| 2002-08-27 | $42.85 | $53.96 | 49,100 | — | — |
| 2002-08-26 | $43.00 | $54.15 | 31,700 | — | — |
| 2002-08-23 | $42.90 | $54.02 | 31,500 | — | — |
| 2002-08-22 | $42.90 | $54.02 | 54,500 | — | — |
| 2002-08-21 | $42.87 | $53.99 | 56,000 | — | — |
| 2002-08-20 | $42.60 | $53.65 | 54,000 | — | — |
| 2002-08-19 | $42.70 | $53.77 | 160,000 | — | — |
| 2002-08-16 | $43.09 | $54.26 | 27,400 | — | — |
| 2002-08-15 | $42.07 | $52.98 | 33,100 | — | — |
| 2002-08-14 | $42.56 | $53.60 | 36,800 | — | — |
| 2002-08-13 | $41.87 | $52.73 | 26,800 | — | — |
| 2002-08-12 | $42.76 | $53.85 | 40,600 | — | — |
| 2002-08-09 | $42.31 | $53.28 | 51,100 | — | — |
| 2002-08-08 | $43.00 | $54.15 | 35,700 | — | — |
| 2002-08-07 | $43.50 | $54.78 | 57,200 | — | — |
| 2002-08-06 | $42.19 | $53.13 | 60,000 | — | — |
| 2002-08-05 | $41.35 | $52.07 | 44,500 | — | — |
| 2002-08-02 | $42.38 | $53.37 | 94,900 | — | — |
| 2002-08-01 | $43.33 | $54.57 | 65,200 | — | — |
| 2002-07-31 | $43.15 | $54.34 | 127,800 | — | — |
| 2002-07-30 | $43.45 | $54.72 | 163,200 | — | — |
| 2002-07-29 | $43.20 | $54.40 | 151,300 | — | — |
| 2002-07-26 | $42.49 | $53.51 | 128,000 | — | — |
| 2002-07-25 | $40.97 | $51.59 | 275,400 | — | — |
| 2002-07-24 | $38.60 | $48.61 | 507,700 | — | — |
| 2002-07-23 | $38.85 | $48.92 | 327,500 | — | — |
| 2002-07-22 | $40.33 | $50.79 | 352,500 | — | — |
| 2002-07-19 | $42.07 | $52.98 | 356,800 | — | — |
| 2002-07-18 | $43.35 | $54.59 | 59,900 | — | — |
| 2002-07-17 | $44.95 | $56.61 | 105,000 | — | — |
| 2002-07-16 | $44.49 | $56.03 | 232,200 | — | — |
| 2002-07-15 | $45.01 | $56.68 | 352,400 | — | — |
| 2002-07-12 | $45.25 | $56.98 | 80,600 | — | — |
| 2002-07-11 | $45.33 | $57.09 | 80,400 | — | — |
| 2002-07-10 | $46.45 | $58.50 | 69,200 | — | — |
| 2002-07-09 | $47.35 | $59.63 | 70,000 | — | — |
| 2002-07-08 | $47.25 | $59.50 | 74,400 | — | — |
| 2002-07-05 | $47.45 | $59.75 | 22,800 | — | — |
| 2002-07-03 | $47.09 | $59.30 | 128,500 | — | — |
| 2002-07-02 | $47.41 | $59.70 | 32,800 | — | — |
| 2002-07-01 | $48.67 | $60.66 | 55,700 | — | — |
| 2002-06-28 | $49.34 | $61.50 | 143,500 | — | — |
| 2002-06-27 | $48.81 | $60.84 | 60,300 | — | — |
| 2002-06-26 | $48.00 | $59.83 | 94,800 | — | — |
| 2002-06-25 | $48.13 | $59.99 | 84,100 | — | — |
| 2002-06-24 | $47.82 | $59.60 | 47,600 | — | — |
| 2002-06-21 | $47.69 | $59.44 | 42,200 | — | — |
| 2002-06-20 | $47.20 | $58.83 | 106,800 | — | — |
| 2002-06-19 | $46.95 | $58.52 | 56,200 | — | — |
| 2002-06-18 | $46.95 | $58.52 | 30,400 | — | — |
| 2002-06-17 | $47.20 | $58.83 | 53,700 | — | — |
| 2002-06-14 | $47.05 | $58.64 | 45,300 | — | — |
| 2002-06-13 | $46.55 | $58.02 | 29,000 | — | — |
| 2002-06-12 | $46.70 | $58.21 | 84,500 | — | — |
| 2002-06-11 | $46.68 | $58.18 | 108,200 | — | — |
| 2002-06-10 | $46.75 | $58.27 | 77,600 | — | — |
| 2002-06-07 | $46.92 | $58.48 | 44,400 | — | — |
| 2002-06-06 | $47.15 | $58.77 | 29,300 | — | — |
| 2002-06-05 | $46.84 | $58.38 | 59,000 | — | — |
| 2002-06-04 | $46.82 | $58.36 | 26,800 | — | — |
| 2002-06-03 | $46.51 | $57.97 | 39,400 | — | — |
| 2002-05-31 | $46.50 | $57.96 | 35,600 | — | — |
| 2002-05-30 | $46.70 | $58.21 | 68,500 | — | — |
| 2002-05-29 | $46.32 | $57.73 | 51,200 | — | — |
| 2002-05-28 | $45.45 | $56.65 | 68,200 | — | — |
| 2002-05-24 | $45.15 | $56.27 | 18,000 | — | — |
| 2002-05-23 | $45.45 | $56.65 | 37,200 | — | — |
| 2002-05-22 | $44.54 | $55.51 | 23,500 | — | — |
| 2002-05-21 | $44.50 | $55.46 | 29,400 | — | — |
| 2002-05-20 | $44.50 | $55.46 | 25,800 | — | — |
| 2002-05-17 | $44.69 | $55.70 | 30,300 | — | — |
| 2002-05-16 | $44.70 | $55.71 | 27,800 | — | — |
| 2002-05-15 | $44.98 | $56.06 | 30,000 | — | — |
| 2002-05-14 | $44.99 | $56.07 | 37,600 | — | — |
| 2002-05-13 | $44.99 | $56.07 | 72,100 | — | — |
| 2002-05-10 | $43.88 | $54.69 | 95,600 | — | — |
| 2002-05-09 | $44.14 | $55.02 | 276,100 | — | — |
| 2002-05-08 | $45.08 | $56.19 | 78,800 | — | — |
| 2002-05-07 | $45.99 | $57.32 | 63,800 | — | — |
| 2002-05-06 | $46.40 | $57.83 | 50,400 | — | — |
| 2002-05-03 | $46.41 | $57.84 | 43,600 | — | — |
| 2002-05-02 | $45.89 | $57.20 | 53,800 | — | — |
| 2002-05-01 | $45.80 | $57.08 | 26,400 | — | — |
| 2002-04-30 | $45.70 | $56.96 | 55,100 | — | — |
| 2002-04-29 | $44.20 | $55.09 | 15,700 | — | — |
| 2002-04-26 | $44.18 | $55.07 | 30,600 | — | — |
| 2002-04-25 | $44.24 | $55.14 | 18,300 | — | — |
| 2002-04-24 | $44.05 | $54.90 | 75,200 | — | — |
| 2002-04-23 | $44.07 | $54.93 | 92,100 | — | — |
| 2002-04-22 | $44.65 | $55.65 | 31,100 | — | — |
| 2002-04-19 | $45.09 | $56.20 | 22,700 | — | — |
| 2002-04-18 | $45.36 | $56.54 | 49,400 | — | — |
| 2002-04-17 | $44.74 | $55.76 | 47,500 | — | — |
| 2002-04-16 | $45.70 | $56.96 | 98,700 | — | — |
| 2002-04-15 | $45.42 | $56.61 | 67,600 | — | — |
| 2002-04-12 | $46.80 | $58.33 | 66,800 | — | — |
| 2002-04-11 | $45.92 | $57.23 | 97,900 | — | — |
| 2002-04-10 | $46.58 | $58.06 | 49,000 | — | — |
| 2002-04-09 | $45.75 | $57.02 | 69,700 | — | — |
| 2002-04-08 | $45.05 | $56.15 | 58,400 | — | — |
| 2002-04-05 | $44.87 | $55.93 | 30,400 | — | — |
| 2002-04-04 | $44.47 | $55.43 | 41,300 | — | — |
| 2002-04-03 | $44.03 | $54.88 | 54,000 | — | — |
| 2002-04-02 | $44.80 | $55.21 | 58,000 | — | — |
| 2002-04-01 | $44.93 | $55.38 | 49,100 | — | — |
| 2002-03-28 | $44.60 | $54.97 | 103,200 | — | — |
| 2002-03-27 | $44.18 | $54.45 | 48,700 | — | — |
| 2002-03-26 | $44.15 | $54.41 | 69,100 | — | — |
| 2002-03-25 | $43.84 | $54.03 | 33,000 | — | — |
| 2002-03-22 | $44.37 | $54.68 | 54,400 | — | — |
| 2002-03-21 | $43.88 | $54.08 | 26,100 | — | — |
| 2002-03-20 | $43.30 | $53.37 | 12,800 | — | — |
| 2002-03-19 | $43.52 | $53.64 | 28,400 | — | — |
| 2002-03-18 | $43.24 | $53.29 | 31,500 | — | — |
| 2002-03-15 | $43.50 | $53.61 | 43,600 | — | — |
| 2002-03-14 | $43.00 | $53.00 | 22,000 | — | — |
| 2002-03-13 | $42.49 | $52.37 | 43,500 | — | — |
| 2002-03-12 | $42.18 | $51.99 | 13,500 | — | — |
| 2002-03-11 | $42.34 | $52.18 | 20,600 | — | — |
| 2002-03-08 | $42.35 | $52.20 | 7,800 | — | — |
| 2002-03-07 | $42.30 | $52.13 | 18,100 | — | — |
| 2002-03-06 | $42.10 | $51.89 | 36,800 | — | — |
| 2002-03-05 | $41.98 | $51.74 | 38,200 | — | — |
| 2002-03-04 | $42.15 | $51.95 | 73,700 | — | — |
| 2002-03-01 | $41.81 | $51.53 | 20,300 | — | — |
| 2002-02-28 | $41.35 | $50.96 | 34,000 | — | — |
| 2002-02-27 | $41.67 | $51.36 | 18,700 | — | — |
| 2002-02-26 | $41.28 | $50.88 | 50,400 | — | — |
| 2002-02-25 | $41.53 | $51.18 | 29,100 | — | — |
| 2002-02-22 | $41.65 | $51.33 | 28,700 | — | — |
| 2002-02-21 | $40.80 | $50.28 | 22,700 | — | — |
| 2002-02-20 | $41.75 | $51.46 | 30,900 | — | — |
| 2002-02-19 | $41.67 | $51.36 | 36,000 | — | — |
| 2002-02-15 | $41.42 | $51.05 | 48,000 | — | — |
| 2002-02-14 | $40.80 | $50.28 | 83,900 | — | — |
| 2002-02-13 | $40.95 | $50.47 | 59,200 | — | — |
| 2002-02-12 | $40.40 | $49.79 | 224,400 | — | — |
| 2002-02-11 | $39.98 | $49.27 | 145,700 | — | — |
| 2002-02-08 | $40.07 | $49.39 | 160,200 | — | — |
| 2002-02-07 | $39.84 | $49.10 | 88,500 | — | — |
| 2002-02-06 | $40.25 | $49.61 | 17,100 | — | — |
| 2002-02-05 | $40.65 | $50.10 | 19,900 | — | — |
| 2002-02-04 | $40.30 | $49.67 | 21,700 | — | — |
| 2002-02-01 | $40.59 | $50.03 | 38,100 | — | — |
| 2002-01-31 | $40.45 | $49.85 | 49,800 | — | — |
| 2002-01-30 | $40.26 | $49.62 | 62,800 | — | — |
| 2002-01-29 | $39.51 | $48.70 | 18,300 | — | — |
| 2002-01-28 | $39.63 | $48.84 | 75,300 | — | — |
| 2002-01-25 | $39.92 | $49.20 | 17,900 | — | — |
| 2002-01-24 | $40.00 | $49.30 | 77,000 | — | — |
| 2002-01-23 | $40.41 | $49.80 | 32,600 | — | — |
| 2002-01-22 | $40.76 | $50.24 | 17,500 | — | — |
| 2002-01-18 | $40.95 | $50.47 | 23,100 | — | — |
| 2002-01-17 | $41.20 | $50.78 | 15,700 | — | — |
| 2002-01-16 | $41.30 | $50.90 | 32,500 | — | — |
| 2002-01-15 | $41.10 | $50.65 | 32,200 | — | — |
| 2002-01-14 | $41.60 | $51.27 | 69,800 | — | — |
| 2002-01-11 | $40.20 | $49.55 | 52,600 | — | — |
| 2002-01-10 | $40.19 | $49.53 | 139,400 | — | — |
| 2002-01-09 | $40.87 | $50.37 | 25,300 | — | — |
| 2002-01-08 | $41.08 | $50.63 | 32,300 | — | — |
| 2002-01-07 | $41.05 | $50.59 | 21,200 | — | — |
| 2002-01-04 | $41.62 | $51.30 | 118,400 | — | — |
| 2002-01-03 | $41.15 | $50.72 | 45,700 | — | — |
| 2002-01-02 | $40.89 | $50.40 | 56,400 | — | — |