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
- 1980-02-27 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 | $38.70 | $38.70 | 110,000 | — | — |
| 2002-12-30 | $39.95 | $39.95 | 159,000 | — | — |
| 2002-12-27 | $40.27 | $40.27 | 78,300 | — | — |
| 2002-12-26 | $40.50 | $40.50 | 125,900 | — | — |
| 2002-12-24 | $40.25 | $40.25 | 69,200 | — | — |
| 2002-12-23 | $40.30 | $40.30 | 157,700 | — | — |
| 2002-12-20 | $40.50 | $40.50 | 109,500 | — | — |
| 2002-12-19 | $40.02 | $40.02 | 170,100 | — | — |
| 2002-12-18 | $39.91 | $39.91 | 112,900 | — | — |
| 2002-12-17 | $39.98 | $39.98 | 203,900 | — | — |
| 2002-12-16 | $42.35 | $42.35 | 61,700 | — | — |
| 2002-12-13 | $42.25 | $42.25 | 73,300 | — | — |
| 2002-12-12 | $43.70 | $43.70 | 134,400 | — | — |
| 2002-12-11 | $42.30 | $42.30 | 101,200 | — | — |
| 2002-12-10 | $41.79 | $41.79 | 200,700 | — | — |
| 2002-12-09 | $40.55 | $40.55 | 61,000 | — | — |
| 2002-12-06 | $39.85 | $39.85 | 80,000 | — | — |
| 2002-12-05 | $39.80 | $39.80 | 55,000 | — | — |
| 2002-12-04 | $40.10 | $40.10 | 57,100 | — | — |
| 2002-12-03 | $39.05 | $39.05 | 55,500 | — | — |
| 2002-12-02 | $39.17 | $39.17 | 219,800 | — | — |
| 2002-11-29 | $39.50 | $39.50 | 32,100 | — | — |
| 2002-11-27 | $41.08 | $41.08 | 44,700 | — | — |
| 2002-11-26 | $40.95 | $40.95 | 90,100 | — | — |
| 2002-11-25 | $41.01 | $41.01 | 112,300 | — | — |
| 2002-11-22 | $42.14 | $42.14 | 78,400 | — | — |
| 2002-11-21 | $42.85 | $42.85 | 124,000 | — | — |
| 2002-11-20 | $44.65 | $44.65 | 77,000 | — | — |
| 2002-11-19 | $43.60 | $43.60 | 61,200 | — | — |
| 2002-11-18 | $43.46 | $43.46 | 87,700 | — | — |
| 2002-11-15 | $44.01 | $44.01 | 116,100 | — | — |
| 2002-11-14 | $42.60 | $42.60 | 60,400 | — | — |
| 2002-11-13 | $42.98 | $42.98 | 99,800 | — | — |
| 2002-11-12 | $43.00 | $43.00 | 134,600 | — | — |
| 2002-11-11 | $42.80 | $42.80 | 128,200 | — | — |
| 2002-11-08 | $44.40 | $44.40 | 320,600 | — | — |
| 2002-11-07 | $45.90 | $45.90 | 174,100 | — | — |
| 2002-11-06 | $43.25 | $43.25 | 173,900 | — | — |
| 2002-11-05 | $43.26 | $43.26 | 180,700 | — | — |
| 2002-11-04 | $43.91 | $43.91 | 157,600 | — | — |
| 2002-11-01 | $44.20 | $44.20 | 93,200 | — | — |
| 2002-10-31 | $42.61 | $42.61 | 88,600 | — | — |
| 2002-10-30 | $41.50 | $41.50 | 112,700 | — | — |
| 2002-10-29 | $41.50 | $41.50 | 72,500 | — | — |
| 2002-10-28 | $41.98 | $41.98 | 73,500 | — | — |
| 2002-10-25 | $42.80 | $42.80 | 46,100 | — | — |
| 2002-10-24 | $41.60 | $41.60 | 210,700 | — | — |
| 2002-10-23 | $40.40 | $40.40 | 118,800 | — | — |
| 2002-10-22 | $40.50 | $40.50 | 40,100 | — | — |
| 2002-10-21 | $41.40 | $41.40 | 89,200 | — | — |
| 2002-10-18 | $41.65 | $41.65 | 67,500 | — | — |
| 2002-10-17 | $41.20 | $41.20 | 206,600 | — | — |
| 2002-10-16 | $41.37 | $41.37 | 158,500 | — | — |
| 2002-10-15 | $42.45 | $42.45 | 160,700 | — | — |
| 2002-10-14 | $40.05 | $40.05 | 54,700 | — | — |
| 2002-10-11 | $38.60 | $38.60 | 95,600 | — | — |
| 2002-10-10 | $38.88 | $38.88 | 88,600 | — | — |
| 2002-10-09 | $38.85 | $38.85 | 321,300 | — | — |
| 2002-10-08 | $38.00 | $38.00 | 78,100 | — | — |
| 2002-10-07 | $37.15 | $37.15 | 151,700 | — | — |
| 2002-10-04 | $38.06 | $38.06 | 88,100 | — | — |
| 2002-10-03 | $39.75 | $39.75 | 94,500 | — | — |
| 2002-10-02 | $40.25 | $40.25 | 169,900 | — | — |
| 2002-10-01 | $40.00 | $40.00 | 181,500 | — | — |
| 2002-09-30 | $37.66 | $37.66 | 80,500 | — | — |
| 2002-09-27 | $38.40 | $38.40 | 95,100 | — | — |
| 2002-09-26 | $39.90 | $39.90 | 218,500 | — | — |
| 2002-09-25 | $37.01 | $37.01 | 208,600 | — | — |
| 2002-09-24 | $38.26 | $38.26 | 237,500 | — | — |
| 2002-09-23 | $39.14 | $39.14 | 147,300 | — | — |
| 2002-09-20 | $40.08 | $40.08 | 227,100 | — | — |
| 2002-09-19 | $38.59 | $38.59 | 179,700 | — | — |
| 2002-09-18 | $40.25 | $40.25 | 132,400 | — | — |
| 2002-09-17 | $41.10 | $41.10 | 112,800 | — | — |
| 2002-09-16 | $41.75 | $41.75 | 81,100 | — | — |
| 2002-09-13 | $42.10 | $42.10 | 124,400 | — | — |
| 2002-09-12 | $42.81 | $42.81 | 47,400 | — | — |
| 2002-09-11 | $43.75 | $43.75 | 66,100 | — | — |
| 2002-09-10 | $44.80 | $44.80 | 308,500 | — | — |
| 2002-09-09 | $45.94 | $45.94 | 111,700 | — | — |
| 2002-09-06 | $44.25 | $44.25 | 148,300 | — | — |
| 2002-09-05 | $42.85 | $42.85 | 187,800 | — | — |
| 2002-09-04 | $43.50 | $43.50 | 265,800 | — | — |
| 2002-09-03 | $39.50 | $39.50 | 134,800 | — | — |
| 2002-08-30 | $41.95 | $41.95 | 145,800 | — | — |
| 2002-08-29 | $43.21 | $43.21 | 178,600 | — | — |
| 2002-08-28 | $41.30 | $41.30 | 201,700 | — | — |
| 2002-08-27 | $44.30 | $44.30 | 213,000 | — | — |
| 2002-08-26 | $43.35 | $43.35 | 91,600 | — | — |
| 2002-08-23 | $43.75 | $43.75 | 99,700 | — | — |
| 2002-08-22 | $44.25 | $44.25 | 112,300 | — | — |
| 2002-08-21 | $41.55 | $41.55 | 63,000 | — | — |
| 2002-08-20 | $40.92 | $40.92 | 177,900 | — | — |
| 2002-08-19 | $40.80 | $40.80 | 78,000 | — | — |
| 2002-08-16 | $40.70 | $40.70 | 67,600 | — | — |
| 2002-08-15 | $41.49 | $41.49 | 77,900 | — | — |
| 2002-08-14 | $40.25 | $40.25 | 108,500 | — | — |
| 2002-08-13 | $39.65 | $39.65 | 62,800 | — | — |
| 2002-08-12 | $41.16 | $41.16 | 81,800 | — | — |
| 2002-08-09 | $41.58 | $41.58 | 192,500 | — | — |
| 2002-08-08 | $41.75 | $41.75 | 516,600 | — | — |
| 2002-08-07 | $40.00 | $40.00 | 165,900 | — | — |
| 2002-08-06 | $40.51 | $40.51 | 206,100 | — | — |
| 2002-08-05 | $39.55 | $39.55 | 73,900 | — | — |
| 2002-08-02 | $39.50 | $39.50 | 80,900 | — | — |
| 2002-08-01 | $41.00 | $41.00 | 109,700 | — | — |
| 2002-07-31 | $41.19 | $41.19 | 114,400 | — | — |
| 2002-07-30 | $41.00 | $41.00 | 167,000 | — | — |
| 2002-07-29 | $42.15 | $42.15 | 197,900 | — | — |
| 2002-07-26 | $39.75 | $39.75 | 114,500 | — | — |
| 2002-07-25 | $39.00 | $39.00 | 247,800 | — | — |
| 2002-07-24 | $37.71 | $37.71 | 188,500 | — | — |
| 2002-07-23 | $36.00 | $36.00 | 155,800 | — | — |
| 2002-07-22 | $37.45 | $37.45 | 131,600 | — | — |
| 2002-07-19 | $37.75 | $37.75 | 94,900 | — | — |
| 2002-07-18 | $38.40 | $38.40 | 50,200 | — | — |
| 2002-07-17 | $40.01 | $40.01 | 138,000 | — | — |
| 2002-07-16 | $40.90 | $40.90 | 239,400 | — | — |
| 2002-07-15 | $39.19 | $39.19 | 104,700 | — | — |
| 2002-07-12 | $38.98 | $38.98 | 134,500 | — | — |
| 2002-07-11 | $39.65 | $39.65 | 233,000 | — | — |
| 2002-07-10 | $39.01 | $39.01 | 174,500 | — | — |
| 2002-07-09 | $39.50 | $39.50 | 224,300 | — | — |
| 2002-07-08 | $40.01 | $40.01 | 199,100 | — | — |
| 2002-07-05 | $41.90 | $41.90 | 70,300 | — | — |
| 2002-07-03 | $40.41 | $40.41 | 427,700 | — | — |
| 2002-07-02 | $41.84 | $41.84 | 209,400 | — | — |
| 2002-07-01 | $43.20 | $43.20 | 182,900 | — | — |
| 2002-06-28 | $45.51 | $45.51 | 331,400 | — | — |
| 2002-06-27 | $47.44 | $47.44 | 94,400 | — | — |
| 2002-06-26 | $45.75 | $45.75 | 108,500 | — | — |
| 2002-06-25 | $47.05 | $47.05 | 92,300 | — | — |
| 2002-06-24 | $48.25 | $48.25 | 122,800 | — | — |
| 2002-06-21 | $47.45 | $47.45 | 197,300 | — | — |
| 2002-06-20 | $47.00 | $47.00 | 198,600 | — | — |
| 2002-06-19 | $50.51 | $50.51 | 244,800 | — | — |
| 2002-06-18 | $48.93 | $48.93 | 155,500 | — | — |
| 2002-06-17 | $49.75 | $49.75 | 194,800 | — | — |
| 2002-06-14 | $48.60 | $48.60 | 174,600 | — | — |
| 2002-06-13 | $46.61 | $46.61 | 197,600 | — | — |
| 2002-06-12 | $45.95 | $45.95 | 275,700 | — | — |
| 2002-06-11 | $42.87 | $42.87 | 88,000 | — | — |
| 2002-06-10 | $43.60 | $43.60 | 122,400 | — | — |
| 2002-06-07 | $44.45 | $44.45 | 185,100 | — | — |
| 2002-06-06 | $40.16 | $40.16 | 349,100 | — | — |
| 2002-06-05 | $41.55 | $41.55 | 118,700 | — | — |
| 2002-06-04 | $42.49 | $42.49 | 97,600 | — | — |
| 2002-06-03 | $42.75 | $42.75 | 55,200 | — | — |
| 2002-05-31 | $44.26 | $44.26 | 109,100 | — | — |
| 2002-05-30 | $44.00 | $44.00 | 190,500 | — | — |
| 2002-05-29 | $43.65 | $43.65 | 165,600 | — | — |
| 2002-05-28 | $43.20 | $43.20 | 189,200 | — | — |
| 2002-05-24 | $42.76 | $42.76 | 98,600 | — | — |
| 2002-05-23 | $43.02 | $43.02 | 315,800 | — | — |
| 2002-05-22 | $42.20 | $42.20 | 725,600 | — | — |
| 2002-05-21 | $48.06 | $48.06 | 89,100 | — | — |
| 2002-05-20 | $48.25 | $48.25 | 77,600 | — | — |
| 2002-05-17 | $50.00 | $50.00 | 92,900 | — | — |
| 2002-05-16 | $47.80 | $47.80 | 78,800 | — | — |
| 2002-05-15 | $47.35 | $47.35 | 39,800 | — | — |
| 2002-05-14 | $47.09 | $47.09 | 149,100 | — | — |
| 2002-05-13 | $46.54 | $46.54 | 180,600 | — | — |
| 2002-05-10 | $46.00 | $46.00 | 100,600 | — | — |
| 2002-05-09 | $47.51 | $47.51 | 74,600 | — | — |
| 2002-05-08 | $48.00 | $48.00 | 175,100 | — | — |
| 2002-05-07 | $47.85 | $47.85 | 250,600 | — | — |
| 2002-05-06 | $48.00 | $48.00 | 128,700 | — | — |
| 2002-05-03 | $47.65 | $47.65 | 145,000 | — | — |
| 2002-05-02 | $47.93 | $47.93 | 137,700 | — | — |
| 2002-05-01 | $47.90 | $47.90 | 121,000 | — | — |
| 2002-04-30 | $48.30 | $48.30 | 83,900 | — | — |
| 2002-04-29 | $46.00 | $46.00 | 156,800 | — | — |
| 2002-04-26 | $46.10 | $46.10 | 117,300 | — | — |
| 2002-04-25 | $46.20 | $46.20 | 77,200 | — | — |
| 2002-04-24 | $45.85 | $45.85 | 476,500 | — | — |
| 2002-04-23 | $42.30 | $42.30 | 48,300 | — | — |
| 2002-04-22 | $42.75 | $42.75 | 38,600 | — | — |
| 2002-04-19 | $41.71 | $41.71 | 29,900 | — | — |
| 2002-04-18 | $40.90 | $40.90 | 34,400 | — | — |
| 2002-04-17 | $40.75 | $40.75 | 113,200 | — | — |
| 2002-04-16 | $41.20 | $41.20 | 44,300 | — | — |
| 2002-04-15 | $41.40 | $41.40 | 69,900 | — | — |
| 2002-04-12 | $42.10 | $42.10 | 65,400 | — | — |
| 2002-04-11 | $39.95 | $39.95 | 59,500 | — | — |
| 2002-04-10 | $40.00 | $40.00 | 39,900 | — | — |
| 2002-04-09 | $39.40 | $39.40 | 69,200 | — | — |
| 2002-04-08 | $40.25 | $40.25 | 108,300 | — | — |
| 2002-04-05 | $38.90 | $38.90 | 54,100 | — | — |
| 2002-04-04 | $37.45 | $37.45 | 34,600 | — | — |
| 2002-04-03 | $37.23 | $37.23 | 21,500 | — | — |
| 2002-04-02 | $37.30 | $37.30 | 54,000 | — | — |
| 2002-04-01 | $36.57 | $36.57 | 50,200 | — | — |
| 2002-03-28 | $37.55 | $37.55 | 61,300 | — | — |
| 2002-03-27 | $37.40 | $37.40 | 46,600 | — | — |
| 2002-03-26 | $37.50 | $37.50 | 38,900 | — | — |
| 2002-03-25 | $37.00 | $37.00 | 102,200 | — | — |
| 2002-03-22 | $37.20 | $37.20 | 126,800 | — | — |
| 2002-03-21 | $37.25 | $37.25 | 75,500 | — | — |
| 2002-03-20 | $37.00 | $37.00 | 96,200 | — | — |
| 2002-03-19 | $37.10 | $37.10 | 58,200 | — | — |
| 2002-03-18 | $36.80 | $36.80 | 104,800 | — | — |
| 2002-03-15 | $36.10 | $36.10 | 88,300 | — | — |
| 2002-03-14 | $33.60 | $33.60 | 83,100 | — | — |
| 2002-03-13 | $32.69 | $32.69 | 65,900 | — | — |
| 2002-03-12 | $32.52 | $32.52 | 46,100 | — | — |
| 2002-03-11 | $32.85 | $32.85 | 74,500 | — | — |
| 2002-03-08 | $33.00 | $33.00 | 48,300 | — | — |
| 2002-03-07 | $33.00 | $33.00 | 65,400 | — | — |
| 2002-03-06 | $33.50 | $33.50 | 41,200 | — | — |
| 2002-03-05 | $32.63 | $32.63 | 184,800 | — | — |
| 2002-03-04 | $32.47 | $32.47 | 27,800 | — | — |
| 2002-03-01 | $32.83 | $32.83 | 40,200 | — | — |
| 2002-02-28 | $32.72 | $32.72 | 42,000 | — | — |
| 2002-02-27 | $32.65 | $32.65 | 77,400 | — | — |
| 2002-02-26 | $32.88 | $32.88 | 86,800 | — | — |
| 2002-02-25 | $34.00 | $34.00 | 58,000 | — | — |
| 2002-02-22 | $33.75 | $33.75 | 29,600 | — | — |
| 2002-02-21 | $33.08 | $33.08 | 41,600 | — | — |
| 2002-02-20 | $33.63 | $33.63 | 38,200 | — | — |
| 2002-02-19 | $32.35 | $32.35 | 42,800 | — | — |
| 2002-02-15 | $32.53 | $32.53 | 27,200 | — | — |
| 2002-02-14 | $32.88 | $32.88 | 88,200 | — | — |
| 2002-02-13 | $32.90 | $32.90 | 38,800 | — | — |
| 2002-02-12 | $32.92 | $32.92 | 44,600 | — | — |
| 2002-02-11 | $32.75 | $32.75 | 78,600 | — | — |
| 2002-02-08 | $32.00 | $32.00 | 66,200 | — | — |
| 2002-02-07 | $30.50 | $30.50 | 130,600 | — | — |
| 2002-02-06 | $28.61 | $28.61 | 85,800 | — | — |
| 2002-02-05 | $28.63 | $28.63 | 32,200 | — | — |
| 2002-02-04 | $28.63 | $28.63 | 36,600 | — | — |
| 2002-02-01 | $28.83 | $28.83 | 22,200 | — | — |
| 2002-01-31 | $28.59 | $28.59 | 39,600 | — | — |
| 2002-01-30 | $28.85 | $28.85 | 28,800 | — | — |
| 2002-01-29 | $28.45 | $28.45 | 21,200 | — | — |
| 2002-01-28 | $28.63 | $28.63 | 52,800 | — | — |
| 2002-01-25 | $28.13 | $28.13 | 9,400 | — | — |
| 2002-01-24 | $28.73 | $28.72 | 11,400 | — | — |
| 2002-01-23 | $28.67 | $28.67 | 40,600 | — | — |
| 2002-01-22 | $28.38 | $28.38 | 16,400 | — | — |
| 2002-01-18 | $28.75 | $28.75 | 10,600 | — | — |
| 2002-01-17 | $29.73 | $29.72 | 12,200 | — | — |
| 2002-01-16 | $29.95 | $29.95 | 13,200 | — | — |
| 2002-01-15 | $29.75 | $29.75 | 9,600 | — | — |
| 2002-01-14 | $29.50 | $29.50 | 26,000 | — | — |
| 2002-01-11 | $30.00 | $30.00 | 49,000 | — | — |
| 2002-01-10 | $29.88 | $29.88 | 15,800 | — | — |
| 2002-01-09 | $29.50 | $29.50 | 27,600 | — | — |
| 2002-01-08 | $28.88 | $28.87 | 31,800 | — | — |
| 2002-01-07 | $28.50 | $28.50 | 73,200 | — | — |
| 2002-01-04 | $28.13 | $28.13 | 108,400 | — | — |
| 2002-01-03 | $29.25 | $29.25 | 53,800 | — | — |
| 2002-01-02 | $30.90 | $30.90 | 62,600 | — | — |