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
- 1980-03-17 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 | $35.64 | $35.64 | 368,900 | — | — |
| 2002-12-30 | $35.05 | $35.05 | 249,500 | — | — |
| 2002-12-27 | $35.07 | $35.07 | 200,800 | — | — |
| 2002-12-26 | $35.04 | $35.04 | 187,000 | — | — |
| 2002-12-24 | $34.72 | $34.72 | 150,500 | — | — |
| 2002-12-23 | $34.37 | $34.37 | 147,100 | — | — |
| 2002-12-20 | $34.40 | $34.40 | 190,300 | — | — |
| 2002-12-19 | $33.94 | $33.94 | 245,100 | — | — |
| 2002-12-18 | $33.80 | $33.80 | 235,900 | — | — |
| 2002-12-17 | $34.95 | $34.95 | 193,300 | — | — |
| 2002-12-16 | $35.38 | $35.38 | 322,900 | — | — |
| 2002-12-13 | $35.09 | $35.09 | 191,100 | — | — |
| 2002-12-12 | $35.32 | $35.32 | 268,900 | — | — |
| 2002-12-11 | $35.20 | $35.20 | 441,200 | — | — |
| 2002-12-10 | $34.98 | $34.98 | 448,300 | — | — |
| 2002-12-09 | $35.20 | $35.20 | 240,400 | — | — |
| 2002-12-06 | $36.77 | $36.77 | 249,100 | — | — |
| 2002-12-05 | $35.88 | $35.88 | 258,200 | — | — |
| 2002-12-04 | $35.80 | $35.80 | 548,300 | — | — |
| 2002-12-03 | $35.84 | $35.84 | 441,900 | — | — |
| 2002-12-02 | $37.71 | $37.71 | 365,500 | — | — |
| 2002-11-29 | $38.20 | $38.20 | 81,600 | — | — |
| 2002-11-27 | $38.99 | $38.99 | 425,600 | — | — |
| 2002-11-26 | $38.93 | $38.93 | 317,100 | — | — |
| 2002-11-25 | $38.82 | $38.82 | 320,100 | — | — |
| 2002-11-22 | $38.40 | $38.40 | 634,500 | — | — |
| 2002-11-21 | $38.68 | $38.68 | 639,500 | — | — |
| 2002-11-20 | $36.92 | $36.92 | 374,100 | — | — |
| 2002-11-19 | $36.83 | $36.83 | 412,400 | — | — |
| 2002-11-18 | $37.69 | $37.69 | 474,600 | — | — |
| 2002-11-15 | $38.53 | $38.53 | 868,200 | — | — |
| 2002-11-14 | $40.27 | $40.27 | 578,300 | — | — |
| 2002-11-13 | $40.15 | $40.15 | 207,800 | — | — |
| 2002-11-12 | $39.77 | $39.77 | 376,000 | — | — |
| 2002-11-11 | $38.95 | $38.95 | 318,600 | — | — |
| 2002-11-08 | $40.66 | $40.66 | 304,300 | — | — |
| 2002-11-07 | $41.26 | $41.26 | 343,500 | — | — |
| 2002-11-06 | $42.00 | $42.00 | 460,700 | — | — |
| 2002-11-05 | $40.50 | $40.50 | 271,600 | — | — |
| 2002-11-04 | $40.78 | $40.78 | 471,700 | — | — |
| 2002-11-01 | $41.29 | $41.29 | 368,900 | — | — |
| 2002-10-31 | $40.91 | $40.91 | 580,000 | — | — |
| 2002-10-30 | $41.94 | $41.94 | 723,000 | — | — |
| 2002-10-29 | $39.55 | $39.55 | 324,200 | — | — |
| 2002-10-28 | $38.89 | $38.89 | 319,500 | — | — |
| 2002-10-25 | $39.91 | $39.91 | 276,400 | — | — |
| 2002-10-24 | $39.30 | $39.30 | 326,700 | — | — |
| 2002-10-23 | $38.45 | $38.45 | 456,600 | — | — |
| 2002-10-22 | $38.70 | $38.70 | 727,700 | — | — |
| 2002-10-21 | $38.58 | $38.58 | 359,600 | — | — |
| 2002-10-18 | $37.91 | $37.91 | 352,400 | — | — |
| 2002-10-17 | $38.15 | $38.15 | 337,000 | — | — |
| 2002-10-16 | $37.40 | $37.40 | 224,900 | — | — |
| 2002-10-15 | $38.46 | $38.46 | 374,100 | — | — |
| 2002-10-14 | $37.20 | $37.20 | 273,900 | — | — |
| 2002-10-11 | $36.30 | $36.30 | 329,600 | — | — |
| 2002-10-10 | $35.02 | $35.02 | 345,300 | — | — |
| 2002-10-09 | $33.15 | $33.15 | 415,100 | — | — |
| 2002-10-08 | $34.70 | $34.70 | 333,500 | — | — |
| 2002-10-07 | $32.56 | $32.56 | 331,800 | — | — |
| 2002-10-04 | $34.63 | $34.63 | 240,900 | — | — |
| 2002-10-03 | $36.31 | $36.31 | 282,500 | — | — |
| 2002-10-02 | $36.49 | $36.49 | 314,300 | — | — |
| 2002-10-01 | $36.31 | $36.31 | 381,700 | — | — |
| 2002-09-30 | $35.45 | $35.45 | 241,800 | — | — |
| 2002-09-27 | $34.95 | $34.95 | 285,800 | — | — |
| 2002-09-26 | $34.46 | $34.46 | 312,700 | — | — |
| 2002-09-25 | $34.80 | $34.80 | 381,100 | — | — |
| 2002-09-24 | $34.01 | $34.01 | 509,000 | — | — |
| 2002-09-23 | $33.23 | $33.23 | 285,500 | — | — |
| 2002-09-20 | $33.60 | $33.60 | 317,900 | — | — |
| 2002-09-19 | $32.95 | $32.95 | 534,000 | — | — |
| 2002-09-18 | $35.67 | $35.67 | 208,800 | — | — |
| 2002-09-17 | $36.11 | $36.11 | 246,800 | — | — |
| 2002-09-16 | $36.85 | $36.85 | 223,500 | — | — |
| 2002-09-13 | $36.60 | $36.60 | 130,800 | — | — |
| 2002-09-12 | $36.40 | $36.40 | 251,500 | — | — |
| 2002-09-11 | $36.83 | $36.83 | 195,300 | — | — |
| 2002-09-10 | $36.94 | $36.94 | 394,500 | — | — |
| 2002-09-09 | $35.40 | $35.40 | 382,900 | — | — |
| 2002-09-06 | $35.77 | $35.77 | 260,000 | — | — |
| 2002-09-05 | $34.61 | $34.61 | 300,200 | — | — |
| 2002-09-04 | $35.69 | $35.69 | 357,200 | — | — |
| 2002-09-03 | $35.76 | $35.76 | 366,300 | — | — |
| 2002-08-30 | $37.25 | $37.25 | 243,100 | — | — |
| 2002-08-29 | $38.45 | $38.45 | 505,300 | — | — |
| 2002-08-28 | $35.61 | $35.61 | 518,800 | — | — |
| 2002-08-27 | $36.65 | $36.65 | 508,000 | — | — |
| 2002-08-26 | $39.35 | $39.35 | 442,600 | — | — |
| 2002-08-23 | $37.75 | $37.75 | 275,100 | — | — |
| 2002-08-22 | $37.91 | $37.91 | 259,800 | — | — |
| 2002-08-21 | $36.94 | $36.94 | 259,400 | — | — |
| 2002-08-20 | $36.89 | $36.89 | 458,800 | — | — |
| 2002-08-19 | $38.09 | $38.09 | 817,800 | — | — |
| 2002-08-16 | $35.05 | $35.05 | 287,500 | — | — |
| 2002-08-15 | $33.88 | $33.88 | 516,900 | — | — |
| 2002-08-14 | $32.75 | $32.75 | 999,800 | — | — |
| 2002-08-13 | $32.75 | $32.75 | 852,200 | — | — |
| 2002-08-12 | $32.57 | $32.57 | 257,700 | — | — |
| 2002-08-09 | $32.10 | $32.10 | 398,000 | — | — |
| 2002-08-08 | $33.25 | $33.25 | 516,500 | — | — |
| 2002-08-07 | $31.75 | $31.75 | 673,900 | — | — |
| 2002-08-06 | $30.26 | $30.26 | 922,600 | — | — |
| 2002-08-05 | $27.49 | $27.49 | 1,675,200 | — | — |
| 2002-08-02 | $31.58 | $31.58 | 623,900 | — | — |
| 2002-08-01 | $34.54 | $34.54 | 234,200 | — | — |
| 2002-07-31 | $34.28 | $34.28 | 349,800 | — | — |
| 2002-07-30 | $34.99 | $34.99 | 436,200 | — | — |
| 2002-07-29 | $33.84 | $33.84 | 452,000 | — | — |
| 2002-07-26 | $31.72 | $31.72 | 328,600 | — | — |
| 2002-07-25 | $32.33 | $32.33 | 524,800 | — | — |
| 2002-07-24 | $32.37 | $32.37 | 681,900 | — | — |
| 2002-07-23 | $30.96 | $30.96 | 419,300 | — | — |
| 2002-07-22 | $30.29 | $30.29 | 1,073,200 | — | — |
| 2002-07-19 | $32.06 | $32.06 | 571,400 | — | — |
| 2002-07-18 | $34.00 | $34.00 | 446,600 | — | — |
| 2002-07-17 | $35.75 | $35.75 | 596,000 | — | — |
| 2002-07-16 | $35.09 | $35.09 | 666,900 | — | — |
| 2002-07-15 | $35.33 | $35.33 | 775,200 | — | — |
| 2002-07-12 | $36.78 | $36.78 | 492,300 | — | — |
| 2002-07-11 | $37.05 | $37.05 | 562,900 | — | — |
| 2002-07-10 | $38.01 | $38.01 | 407,500 | — | — |
| 2002-07-09 | $37.85 | $37.85 | 382,500 | — | — |
| 2002-07-08 | $37.70 | $37.70 | 411,700 | — | — |
| 2002-07-05 | $38.01 | $38.01 | 148,300 | — | — |
| 2002-07-03 | $37.10 | $37.10 | 414,500 | — | — |
| 2002-07-02 | $34.80 | $34.80 | 498,300 | — | — |
| 2002-07-01 | $36.13 | $36.13 | 499,400 | — | — |
| 2002-06-28 | $38.19 | $38.19 | 849,800 | — | — |
| 2002-06-27 | $37.03 | $37.03 | 508,200 | — | — |
| 2002-06-26 | $36.37 | $36.37 | 610,400 | — | — |
| 2002-06-25 | $35.92 | $35.92 | 676,200 | — | — |
| 2002-06-24 | $37.43 | $37.43 | 555,800 | — | — |
| 2002-06-21 | $36.51 | $36.51 | 472,900 | — | — |
| 2002-06-20 | $36.84 | $36.84 | 1,285,700 | — | — |
| 2002-06-19 | $36.68 | $36.68 | 639,200 | — | — |
| 2002-06-18 | $35.00 | $35.00 | 326,900 | — | — |
| 2002-06-17 | $34.43 | $34.43 | 460,700 | — | — |
| 2002-06-14 | $33.64 | $33.64 | 251,400 | — | — |
| 2002-06-13 | $33.56 | $33.56 | 464,300 | — | — |
| 2002-06-12 | $33.17 | $33.17 | 277,000 | — | — |
| 2002-06-11 | $33.07 | $33.07 | 317,300 | — | — |
| 2002-06-10 | $32.65 | $32.65 | 520,100 | — | — |
| 2002-06-07 | $32.69 | $32.69 | 248,400 | — | — |
| 2002-06-06 | $33.26 | $33.26 | 256,900 | — | — |
| 2002-06-05 | $33.95 | $33.95 | 594,400 | — | — |
| 2002-06-04 | $33.39 | $33.39 | 413,500 | — | — |
| 2002-06-03 | $33.30 | $33.30 | 287,800 | — | — |
| 2002-05-31 | $33.68 | $33.68 | 587,000 | — | — |
| 2002-05-30 | $32.86 | $32.86 | 1,493,900 | — | — |
| 2002-05-29 | $29.58 | $29.58 | 223,500 | — | — |
| 2002-05-28 | $29.55 | $29.55 | 555,800 | — | — |
| 2002-05-24 | $31.16 | $31.16 | 270,400 | — | — |
| 2002-05-23 | $31.12 | $31.12 | 238,000 | — | — |
| 2002-05-22 | $30.47 | $30.47 | 298,200 | — | — |
| 2002-05-21 | $30.64 | $30.64 | 242,000 | — | — |
| 2002-05-20 | $31.17 | $31.17 | 319,100 | — | — |
| 2002-05-17 | $32.09 | $32.09 | 383,900 | — | — |
| 2002-05-16 | $31.95 | $31.95 | 804,600 | — | — |
| 2002-05-15 | $33.54 | $33.54 | 431,000 | — | — |
| 2002-05-14 | $33.32 | $33.32 | 504,500 | — | — |
| 2002-05-13 | $32.50 | $32.50 | 370,400 | — | — |
| 2002-05-10 | $31.86 | $31.86 | 428,600 | — | — |
| 2002-05-09 | $31.92 | $31.92 | 812,400 | — | — |
| 2002-05-08 | $31.18 | $31.18 | 649,600 | — | — |
| 2002-05-07 | $29.42 | $29.42 | 398,400 | — | — |
| 2002-05-06 | $28.96 | $28.96 | 661,600 | — | — |
| 2002-05-03 | $29.57 | $29.57 | 564,800 | — | — |
| 2002-05-02 | $28.45 | $28.45 | 653,000 | — | — |
| 2002-05-01 | $29.55 | $29.55 | 617,600 | — | — |
| 2002-04-30 | $30.17 | $30.17 | 649,400 | — | — |
| 2002-04-29 | $29.50 | $29.50 | 1,128,600 | — | — |
| 2002-04-26 | $29.25 | $29.25 | 1,496,300 | — | — |
| 2002-04-25 | $30.69 | $30.69 | 1,999,300 | — | — |
| 2002-04-24 | $32.23 | $32.23 | 1,775,500 | — | — |
| 2002-04-23 | $32.00 | $32.00 | 9,114,200 | — | — |
| 2002-04-22 | $40.49 | $40.49 | 376,900 | — | — |
| 2002-04-19 | $39.77 | $39.77 | 204,300 | — | — |
| 2002-04-18 | $40.00 | $40.00 | 362,700 | — | — |
| 2002-04-17 | $38.65 | $38.65 | 423,000 | — | — |
| 2002-04-16 | $39.94 | $39.94 | 1,175,500 | — | — |
| 2002-04-15 | $38.01 | $38.01 | 638,400 | — | — |
| 2002-04-12 | $36.70 | $36.70 | 527,000 | — | — |
| 2002-04-11 | $35.59 | $35.59 | 409,500 | — | — |
| 2002-04-10 | $36.19 | $36.19 | 710,300 | — | — |
| 2002-04-09 | $36.30 | $36.30 | 507,500 | — | — |
| 2002-04-08 | $37.18 | $37.18 | 279,900 | — | — |
| 2002-04-05 | $36.30 | $36.30 | 351,700 | — | — |
| 2002-04-04 | $37.62 | $37.62 | 599,400 | — | — |
| 2002-04-03 | $36.60 | $36.60 | 614,800 | — | — |
| 2002-04-02 | $36.99 | $36.99 | 645,800 | — | — |
| 2002-04-01 | $38.18 | $38.18 | 1,100,000 | — | — |
| 2002-03-28 | $35.11 | $35.11 | 332,400 | — | — |
| 2002-03-27 | $34.02 | $34.02 | 677,300 | — | — |
| 2002-03-26 | $33.89 | $33.89 | 546,600 | — | — |
| 2002-03-25 | $34.00 | $34.00 | 736,500 | — | — |
| 2002-03-22 | $35.40 | $35.40 | 210,700 | — | — |
| 2002-03-21 | $36.07 | $36.07 | 323,100 | — | — |
| 2002-03-20 | $36.18 | $36.18 | 249,500 | — | — |
| 2002-03-19 | $36.55 | $36.55 | 381,600 | — | — |
| 2002-03-18 | $36.12 | $36.12 | 531,900 | — | — |
| 2002-03-15 | $36.05 | $36.05 | 510,800 | — | — |
| 2002-03-14 | $35.31 | $35.31 | 654,800 | — | — |
| 2002-03-13 | $36.65 | $36.65 | 583,000 | — | — |
| 2002-03-12 | $36.79 | $36.79 | 764,100 | — | — |
| 2002-03-11 | $37.45 | $37.45 | 1,143,000 | — | — |
| 2002-03-08 | $35.05 | $35.05 | 2,453,800 | — | — |
| 2002-03-07 | $35.66 | $35.66 | 680,100 | — | — |
| 2002-03-06 | $36.16 | $36.16 | 406,000 | — | — |
| 2002-03-05 | $35.92 | $35.92 | 533,100 | — | — |
| 2002-03-04 | $37.00 | $37.00 | 646,300 | — | — |
| 2002-03-01 | $34.08 | $34.08 | 350,600 | — | — |
| 2002-02-28 | $33.95 | $33.95 | 217,800 | — | — |
| 2002-02-27 | $33.54 | $33.54 | 275,100 | — | — |
| 2002-02-26 | $35.30 | $35.30 | 201,300 | — | — |
| 2002-02-25 | $34.81 | $34.81 | 96,200 | — | — |
| 2002-02-22 | $34.72 | $34.72 | 187,000 | — | — |
| 2002-02-21 | $34.17 | $34.17 | 242,600 | — | — |
| 2002-02-20 | $35.12 | $35.12 | 284,800 | — | — |
| 2002-02-19 | $34.20 | $34.20 | 435,800 | — | — |
| 2002-02-15 | $36.81 | $36.81 | 277,400 | — | — |
| 2002-02-14 | $36.90 | $36.90 | 330,900 | — | — |
| 2002-02-13 | $36.56 | $36.56 | 158,300 | — | — |
| 2002-02-12 | $36.74 | $36.74 | 264,400 | — | — |
| 2002-02-11 | $36.00 | $36.00 | 328,900 | — | — |
| 2002-02-08 | $34.80 | $34.80 | 832,000 | — | — |
| 2002-02-07 | $37.54 | $37.54 | 450,100 | — | — |
| 2002-02-06 | $39.32 | $39.32 | 590,500 | — | — |
| 2002-02-05 | $40.42 | $40.42 | 785,000 | — | — |
| 2002-02-04 | $38.13 | $38.13 | 539,200 | — | — |
| 2002-02-01 | $36.94 | $36.94 | 960,900 | — | — |
| 2002-01-31 | $36.30 | $36.30 | 171,600 | — | — |
| 2002-01-30 | $35.90 | $35.90 | 650,900 | — | — |
| 2002-01-29 | $34.50 | $34.50 | 551,000 | — | — |
| 2002-01-28 | $36.60 | $36.60 | 288,000 | — | — |
| 2002-01-25 | $35.53 | $35.53 | 331,200 | — | — |
| 2002-01-24 | $36.71 | $36.71 | 878,300 | — | — |
| 2002-01-23 | $36.89 | $36.89 | 1,166,000 | — | — |
| 2002-01-22 | $33.98 | $33.98 | 1,310,500 | — | — |
| 2002-01-18 | $33.02 | $33.02 | 358,600 | — | — |
| 2002-01-17 | $33.55 | $33.55 | 929,000 | — | — |
| 2002-01-16 | $34.15 | $34.15 | 1,223,000 | — | — |
| 2002-01-15 | $34.46 | $34.46 | 2,120,300 | — | — |
| 2002-01-14 | $38.91 | $38.91 | 449,600 | — | — |
| 2002-01-11 | $40.49 | $40.49 | 368,200 | — | — |
| 2002-01-10 | $40.83 | $40.83 | 231,400 | — | — |
| 2002-01-09 | $41.12 | $41.12 | 402,300 | — | — |
| 2002-01-08 | $41.45 | $41.45 | 332,000 | — | — |
| 2002-01-07 | $41.98 | $41.98 | 549,000 | — | — |
| 2002-01-04 | $40.82 | $40.82 | 1,164,900 | — | — |
| 2002-01-03 | $39.47 | $39.47 | 496,700 | — | — |
| 2002-01-02 | $40.40 | $40.40 | 415,000 | — | — |