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
- 1996-05-09 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 | $48.46 | $48.46 | 670,000 | — | — |
| 2002-12-30 | $48.40 | $48.40 | 490,000 | — | — |
| 2002-12-27 | $48.38 | $48.38 | 445,000 | — | — |
| 2002-12-26 | $48.40 | $48.40 | 615,000 | — | — |
| 2002-12-24 | $47.84 | $47.84 | 605,000 | — | — |
| 2002-12-23 | $47.04 | $47.04 | 960,000 | — | — |
| 2002-12-20 | $47.36 | $47.36 | 530,000 | — | — |
| 2002-12-19 | $47.20 | $47.20 | 450,000 | — | — |
| 2002-12-18 | $47.76 | $47.76 | 325,000 | — | — |
| 2002-12-17 | $48.00 | $48.00 | 1,080,000 | — | — |
| 2002-12-16 | $47.12 | $47.12 | 555,000 | — | — |
| 2002-12-13 | $47.54 | $47.54 | 540,000 | — | — |
| 2002-12-12 | $47.70 | $47.70 | 425,000 | — | — |
| 2002-12-11 | $47.38 | $47.38 | 870,000 | — | — |
| 2002-12-10 | $47.02 | $47.02 | 400,000 | — | — |
| 2002-12-09 | $46.02 | $46.02 | 1,575,000 | — | — |
| 2002-12-06 | $46.70 | $46.70 | 740,000 | — | — |
| 2002-12-05 | $46.96 | $46.96 | 400,000 | — | — |
| 2002-12-04 | $47.16 | $47.16 | 445,000 | — | — |
| 2002-12-03 | $47.74 | $47.74 | 530,000 | — | — |
| 2002-12-02 | $48.22 | $48.22 | 470,000 | — | — |
| 2002-11-29 | $48.22 | $48.22 | 215,000 | — | — |
| 2002-11-27 | $47.40 | $47.40 | 325,000 | — | — |
| 2002-11-26 | $46.90 | $46.90 | 530,000 | — | — |
| 2002-11-25 | $47.14 | $47.14 | 730,000 | — | — |
| 2002-11-22 | $48.14 | $48.14 | 655,000 | — | — |
| 2002-11-21 | $48.32 | $48.32 | 1,020,000 | — | — |
| 2002-11-20 | $48.44 | $48.44 | 705,000 | — | — |
| 2002-11-19 | $49.34 | $49.34 | 645,000 | — | — |
| 2002-11-18 | $48.98 | $48.98 | 700,000 | — | — |
| 2002-11-15 | $49.26 | $49.26 | 345,000 | — | — |
| 2002-11-14 | $49.00 | $49.00 | 655,000 | — | — |
| 2002-11-13 | $48.60 | $48.60 | 465,000 | — | — |
| 2002-11-12 | $48.60 | $48.60 | 675,000 | — | — |
| 2002-11-11 | $49.36 | $49.36 | 515,000 | — | — |
| 2002-11-08 | $49.80 | $49.80 | 1,225,000 | — | — |
| 2002-11-07 | $49.16 | $49.16 | 360,000 | — | — |
| 2002-11-06 | $49.48 | $49.48 | 360,000 | — | — |
| 2002-11-05 | $49.22 | $49.22 | 235,000 | — | — |
| 2002-11-04 | $49.28 | $49.28 | 545,000 | — | — |
| 2002-11-01 | $49.16 | $49.16 | 195,000 | — | — |
| 2002-10-31 | $49.20 | $49.20 | 410,000 | — | — |
| 2002-10-30 | $48.60 | $48.60 | 420,000 | — | — |
| 2002-10-29 | $48.60 | $48.60 | 370,000 | — | — |
| 2002-10-28 | $49.00 | $49.00 | 430,000 | — | — |
| 2002-10-25 | $48.90 | $48.90 | 425,000 | — | — |
| 2002-10-24 | $49.18 | $49.18 | 405,000 | — | — |
| 2002-10-23 | $49.18 | $49.18 | 680,000 | — | — |
| 2002-10-22 | $49.24 | $49.24 | 695,000 | — | — |
| 2002-10-21 | $48.56 | $48.56 | 1,035,000 | — | — |
| 2002-10-18 | $49.28 | $49.28 | 615,000 | — | — |
| 2002-10-17 | $49.12 | $49.12 | 625,000 | — | — |
| 2002-10-16 | $48.18 | $48.18 | 405,000 | — | — |
| 2002-10-15 | $48.74 | $48.74 | 760,000 | — | — |
| 2002-10-14 | $47.14 | $47.14 | 395,000 | — | — |
| 2002-10-11 | $46.98 | $46.98 | 790,000 | — | — |
| 2002-10-10 | $45.24 | $45.24 | 715,000 | — | — |
| 2002-10-09 | $45.28 | $45.28 | 840,000 | — | — |
| 2002-10-08 | $46.60 | $46.60 | 625,000 | — | — |
| 2002-10-07 | $47.80 | $47.80 | 495,000 | — | — |
| 2002-10-04 | $48.76 | $48.76 | 535,000 | — | — |
| 2002-10-03 | $48.24 | $48.24 | 920,000 | — | — |
| 2002-10-02 | $47.80 | $47.80 | 510,000 | — | — |
| 2002-10-01 | $48.60 | $48.60 | 670,000 | — | — |
| 2002-09-30 | $49.30 | $49.30 | 570,000 | — | — |
| 2002-09-27 | $48.78 | $48.78 | 550,000 | — | — |
| 2002-09-26 | $48.10 | $48.10 | 495,000 | — | — |
| 2002-09-25 | $47.96 | $47.96 | 685,000 | — | — |
| 2002-09-24 | $48.20 | $48.20 | 765,000 | — | — |
| 2002-09-23 | $47.12 | $47.12 | 635,000 | — | — |
| 2002-09-20 | $48.00 | $48.00 | 830,000 | — | — |
| 2002-09-19 | $48.34 | $48.34 | 595,000 | — | — |
| 2002-09-18 | $49.80 | $49.80 | 320,000 | — | — |
| 2002-09-17 | $50.04 | $50.04 | 495,000 | — | — |
| 2002-09-16 | $49.98 | $49.98 | 515,000 | — | — |
| 2002-09-13 | $49.80 | $49.80 | 435,000 | — | — |
| 2002-09-12 | $50.20 | $50.20 | 490,000 | — | — |
| 2002-09-11 | $50.22 | $50.22 | 315,000 | — | — |
| 2002-09-10 | $50.36 | $50.36 | 800,000 | — | — |
| 2002-09-09 | $49.81 | $49.81 | 580,000 | — | — |
| 2002-09-06 | $49.06 | $49.06 | 395,000 | — | — |
| 2002-09-05 | $49.00 | $49.00 | 430,000 | — | — |
| 2002-09-04 | $48.14 | $48.14 | 330,000 | — | — |
| 2002-09-03 | $48.16 | $48.16 | 650,000 | — | — |
| 2002-08-30 | $48.80 | $48.80 | 315,000 | — | — |
| 2002-08-29 | $49.46 | $49.46 | 490,000 | — | — |
| 2002-08-28 | $49.50 | $49.50 | 390,000 | — | — |
| 2002-08-27 | $50.02 | $50.02 | 425,000 | — | — |
| 2002-08-26 | $50.00 | $50.00 | 335,000 | — | — |
| 2002-08-23 | $50.14 | $50.14 | 715,000 | — | — |
| 2002-08-22 | $50.00 | $50.00 | 490,000 | — | — |
| 2002-08-21 | $49.50 | $49.50 | 325,000 | — | — |
| 2002-08-20 | $48.94 | $48.94 | 490,000 | — | — |
| 2002-08-19 | $49.70 | $49.70 | 555,000 | — | — |
| 2002-08-16 | $49.98 | $49.98 | 540,000 | — | — |
| 2002-08-15 | $49.90 | $49.90 | 940,000 | — | — |
| 2002-08-14 | $48.80 | $48.80 | 610,000 | — | — |
| 2002-08-13 | $49.06 | $49.06 | 710,000 | — | — |
| 2002-08-12 | $48.46 | $48.46 | 960,000 | — | — |
| 2002-08-09 | $47.20 | $47.20 | 655,000 | — | — |
| 2002-08-08 | $47.18 | $47.18 | 780,000 | — | — |
| 2002-08-07 | $46.74 | $46.74 | 825,000 | — | — |
| 2002-08-06 | $46.22 | $46.22 | 530,000 | — | — |
| 2002-08-05 | $45.60 | $45.60 | 490,000 | — | — |
| 2002-08-02 | $46.90 | $46.90 | 595,000 | — | — |
| 2002-08-01 | $46.48 | $46.48 | 485,000 | — | — |
| 2002-07-31 | $45.74 | $45.74 | 510,000 | — | — |
| 2002-07-30 | $46.84 | $46.84 | 1,440,000 | — | — |
| 2002-07-29 | $45.84 | $45.84 | 2,095,000 | — | — |
| 2002-07-26 | $42.24 | $42.24 | 705,000 | — | — |
| 2002-07-25 | $42.34 | $42.34 | 1,120,000 | — | — |
| 2002-07-24 | $41.78 | $41.78 | 1,615,000 | — | — |
| 2002-07-23 | $40.00 | $40.00 | 2,205,000 | — | — |
| 2002-07-22 | $41.58 | $41.58 | 1,530,000 | — | — |
| 2002-07-19 | $44.60 | $44.60 | 1,530,000 | — | — |
| 2002-07-18 | $44.40 | $44.40 | 680,000 | — | — |
| 2002-07-17 | $43.84 | $43.84 | 460,000 | — | — |
| 2002-07-16 | $43.92 | $43.92 | 1,110,000 | — | — |
| 2002-07-15 | $43.50 | $43.50 | 955,000 | — | — |
| 2002-07-12 | $44.12 | $44.12 | 890,000 | — | — |
| 2002-07-11 | $45.00 | $45.00 | 620,000 | — | — |
| 2002-07-10 | $45.82 | $45.82 | 595,000 | — | — |
| 2002-07-09 | $46.30 | $46.30 | 370,000 | — | — |
| 2002-07-08 | $45.94 | $45.94 | 515,000 | — | — |
| 2002-07-05 | $45.12 | $45.12 | 530,000 | — | — |
| 2002-07-03 | $44.30 | $44.30 | 890,000 | — | — |
| 2002-07-02 | $43.62 | $43.62 | 785,000 | — | — |
| 2002-07-01 | $44.40 | $44.40 | 575,000 | — | — |
| 2002-06-28 | $44.68 | $44.68 | 685,000 | — | — |
| 2002-06-27 | $45.14 | $45.14 | 610,000 | — | — |
| 2002-06-26 | $45.04 | $45.04 | 1,545,000 | — | — |
| 2002-06-25 | $46.24 | $46.24 | 420,000 | — | — |
| 2002-06-24 | $47.26 | $47.26 | 520,000 | — | — |
| 2002-06-21 | $48.10 | $48.10 | 320,000 | — | — |
| 2002-06-20 | $48.24 | $48.24 | 220,000 | — | — |
| 2002-06-19 | $48.16 | $48.16 | 335,000 | — | — |
| 2002-06-18 | $49.10 | $49.10 | 250,000 | — | — |
| 2002-06-17 | $49.14 | $49.14 | 360,000 | — | — |
| 2002-06-14 | $48.62 | $48.62 | 415,000 | — | — |
| 2002-06-13 | $49.26 | $49.26 | 310,000 | — | — |
| 2002-06-12 | $48.64 | $48.64 | 310,000 | — | — |
| 2002-06-11 | $48.20 | $48.20 | 335,000 | — | — |
| 2002-06-10 | $49.00 | $49.00 | 345,000 | — | — |
| 2002-06-07 | $49.54 | $49.54 | 420,000 | — | — |
| 2002-06-06 | $49.78 | $49.78 | 325,000 | — | — |
| 2002-06-05 | $49.24 | $49.24 | 280,000 | — | — |
| 2002-06-04 | $49.68 | $49.68 | 850,000 | — | — |
| 2002-06-03 | $48.82 | $48.82 | 230,000 | — | — |
| 2002-05-31 | $49.44 | $49.44 | 205,000 | — | — |
| 2002-05-30 | $49.48 | $49.48 | 425,000 | — | — |
| 2002-05-29 | $50.20 | $50.20 | 225,000 | — | — |
| 2002-05-28 | $51.12 | $51.12 | 245,000 | — | — |
| 2002-05-24 | $50.96 | $50.96 | 485,000 | — | — |
| 2002-05-23 | $50.24 | $50.24 | 375,000 | — | — |
| 2002-05-22 | $50.40 | $50.40 | 940,000 | — | — |
| 2002-05-21 | $51.60 | $51.60 | 295,000 | — | — |
| 2002-05-20 | $51.54 | $51.54 | 280,000 | — | — |
| 2002-05-17 | $52.12 | $52.12 | 225,000 | — | — |
| 2002-05-16 | $51.78 | $51.78 | 300,000 | — | — |
| 2002-05-15 | $51.98 | $51.98 | 635,000 | — | — |
| 2002-05-14 | $52.00 | $52.00 | 670,000 | — | — |
| 2002-05-13 | $51.68 | $51.68 | 555,000 | — | — |
| 2002-05-10 | $50.30 | $50.30 | 520,000 | — | — |
| 2002-05-09 | $50.19 | $50.19 | 365,000 | — | — |
| 2002-05-08 | $49.98 | $49.98 | 675,000 | — | — |
| 2002-05-07 | $49.98 | $49.98 | 1,000,000 | — | — |
| 2002-05-06 | $48.90 | $48.90 | 975,000 | — | — |
| 2002-05-03 | $49.40 | $49.40 | 685,000 | — | — |
| 2002-05-02 | $49.36 | $49.36 | 565,000 | — | — |
| 2002-05-01 | $49.80 | $49.80 | 850,000 | — | — |
| 2002-04-30 | $48.66 | $48.66 | 760,000 | — | — |
| 2002-04-29 | $47.76 | $47.76 | 670,000 | — | — |
| 2002-04-26 | $46.50 | $46.50 | 615,000 | — | — |
| 2002-04-25 | $47.40 | $47.40 | 210,000 | — | — |
| 2002-04-24 | $47.60 | $47.60 | 435,000 | — | — |
| 2002-04-23 | $47.74 | $47.74 | 615,000 | — | — |
| 2002-04-22 | $46.60 | $46.60 | 585,000 | — | — |
| 2002-04-19 | $46.90 | $46.90 | 260,000 | — | — |
| 2002-04-18 | $46.96 | $46.96 | 275,000 | — | — |
| 2002-04-17 | $46.94 | $46.94 | 705,000 | — | — |
| 2002-04-16 | $46.80 | $46.80 | 500,000 | — | — |
| 2002-04-15 | $47.00 | $47.00 | 160,000 | — | — |
| 2002-04-12 | $47.12 | $47.12 | 440,000 | — | — |
| 2002-04-11 | $47.06 | $47.06 | 550,000 | — | — |
| 2002-04-10 | $47.36 | $47.36 | 530,000 | — | — |
| 2002-04-09 | $47.74 | $47.74 | 570,000 | — | — |
| 2002-04-08 | $47.02 | $47.02 | 550,000 | — | — |
| 2002-04-05 | $47.36 | $47.36 | 280,000 | — | — |
| 2002-04-04 | $47.36 | $47.36 | 300,000 | — | — |
| 2002-04-03 | $48.06 | $48.06 | 480,000 | — | — |
| 2002-04-02 | $48.14 | $48.14 | 355,000 | — | — |
| 2002-04-01 | $47.20 | $47.20 | 470,000 | — | — |
| 2002-03-28 | $47.38 | $47.38 | 265,000 | — | — |
| 2002-03-27 | $47.56 | $47.56 | 245,000 | — | — |
| 2002-03-26 | $47.72 | $47.72 | 250,000 | — | — |
| 2002-03-25 | $47.74 | $47.74 | 320,000 | — | — |
| 2002-03-22 | $47.74 | $47.74 | 340,000 | — | — |
| 2002-03-21 | $48.20 | $48.20 | 415,000 | — | — |
| 2002-03-20 | $48.76 | $48.76 | 1,225,000 | — | — |
| 2002-03-19 | $48.92 | $48.92 | 275,000 | — | — |
| 2002-03-18 | $49.08 | $49.08 | 825,000 | — | — |
| 2002-03-15 | $48.68 | $48.68 | 675,000 | — | — |
| 2002-03-14 | $48.00 | $48.00 | 740,000 | — | — |
| 2002-03-13 | $47.66 | $47.66 | 450,000 | — | — |
| 2002-03-12 | $47.60 | $47.60 | 625,000 | — | — |
| 2002-03-11 | $47.80 | $47.80 | 1,210,000 | — | — |
| 2002-03-08 | $47.94 | $47.94 | 1,345,000 | — | — |
| 2002-03-07 | $46.56 | $46.56 | 1,735,000 | — | — |
| 2002-03-06 | $47.00 | $47.00 | 835,000 | — | — |
| 2002-03-05 | $48.02 | $48.02 | 420,000 | — | — |
| 2002-03-04 | $48.42 | $48.42 | 565,000 | — | — |
| 2002-03-01 | $48.90 | $48.90 | 225,000 | — | — |
| 2002-02-28 | $48.50 | $48.50 | 175,000 | — | — |
| 2002-02-27 | $48.50 | $48.50 | 415,000 | — | — |
| 2002-02-26 | $49.10 | $49.10 | 260,000 | — | — |
| 2002-02-25 | $48.64 | $48.64 | 585,000 | — | — |
| 2002-02-22 | $48.90 | $48.90 | 395,000 | — | — |
| 2002-02-21 | $48.64 | $48.64 | 245,000 | — | — |
| 2002-02-20 | $48.68 | $48.68 | 365,000 | — | — |
| 2002-02-19 | $48.68 | $48.68 | 245,000 | — | — |
| 2002-02-15 | $48.90 | $48.90 | 205,000 | — | — |
| 2002-02-14 | $48.96 | $48.96 | 330,000 | — | — |
| 2002-02-13 | $49.22 | $49.22 | 290,000 | — | — |
| 2002-02-12 | $49.02 | $49.02 | 225,000 | — | — |
| 2002-02-11 | $49.06 | $49.06 | 310,000 | — | — |
| 2002-02-08 | $48.80 | $48.80 | 185,000 | — | — |
| 2002-02-07 | $48.26 | $48.26 | 245,000 | — | — |
| 2002-02-06 | $48.20 | $48.20 | 525,000 | — | — |
| 2002-02-05 | $48.56 | $48.56 | 555,000 | — | — |
| 2002-02-04 | $48.70 | $48.70 | 465,000 | — | — |
| 2002-02-01 | $49.04 | $49.04 | 540,000 | — | — |
| 2002-01-31 | $49.06 | $49.06 | 460,000 | — | — |
| 2002-01-30 | $49.10 | $49.10 | 275,000 | — | — |
| 2002-01-29 | $49.18 | $49.18 | 310,000 | — | — |
| 2002-01-28 | $49.56 | $49.56 | 275,000 | — | — |
| 2002-01-25 | $49.24 | $49.24 | 230,000 | — | — |
| 2002-01-24 | $49.32 | $49.32 | 200,000 | — | — |
| 2002-01-23 | $49.00 | $49.00 | 305,000 | — | — |
| 2002-01-22 | $49.60 | $49.60 | 230,000 | — | — |
| 2002-01-18 | $49.98 | $49.98 | 340,000 | — | — |
| 2002-01-17 | $49.90 | $49.90 | 520,000 | — | — |
| 2002-01-16 | $49.64 | $49.64 | 470,000 | — | — |
| 2002-01-15 | $49.60 | $49.60 | 450,000 | — | — |
| 2002-01-14 | $49.38 | $49.38 | 540,000 | — | — |
| 2002-01-11 | $49.30 | $49.30 | 695,000 | — | — |
| 2002-01-10 | $47.90 | $47.90 | 205,000 | — | — |
| 2002-01-09 | $48.50 | $48.50 | 520,000 | — | — |
| 2002-01-08 | $47.76 | $47.76 | 315,000 | — | — |
| 2002-01-07 | $49.18 | $49.18 | 720,000 | — | — |
| 2002-01-04 | $49.14 | $49.14 | 850,000 | — | — |
| 2002-01-03 | $49.40 | $49.40 | 730,000 | — | — |
| 2002-01-02 | $49.68 | $49.68 | 1,130,000 | — | — |