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 | $32.70 | $40.59 | 101,900 | — | — |
| 2002-12-30 | $32.60 | $40.47 | 101,200 | — | — |
| 2002-12-27 | $32.54 | $40.40 | 71,000 | — | — |
| 2002-12-26 | $32.89 | $40.83 | 53,000 | — | — |
| 2002-12-24 | $33.17 | $41.18 | 35,600 | — | — |
| 2002-12-23 | $33.13 | $41.13 | 80,800 | — | — |
| 2002-12-20 | $33.28 | $41.31 | 205,600 | — | — |
| 2002-12-19 | $32.65 | $40.53 | 136,100 | — | — |
| 2002-12-18 | $32.70 | $40.59 | 108,900 | — | — |
| 2002-12-17 | $33.16 | $41.16 | 173,400 | — | — |
| 2002-12-16 | $33.04 | $41.02 | 86,500 | — | — |
| 2002-12-13 | $32.51 | $40.36 | 125,500 | — | — |
| 2002-12-12 | $32.40 | $40.22 | 80,300 | — | — |
| 2002-12-11 | $32.76 | $40.67 | 102,400 | — | — |
| 2002-12-10 | $32.80 | $40.72 | 113,500 | — | — |
| 2002-12-09 | $31.87 | $39.56 | 80,700 | — | — |
| 2002-12-06 | $32.60 | $40.47 | 132,700 | — | — |
| 2002-12-05 | $31.71 | $39.36 | 100,100 | — | — |
| 2002-12-04 | $31.79 | $39.46 | 225,600 | — | — |
| 2002-12-03 | $32.96 | $40.64 | 106,000 | — | — |
| 2002-12-02 | $33.32 | $41.09 | 171,500 | — | — |
| 2002-11-29 | $33.10 | $40.82 | 86,500 | — | — |
| 2002-11-27 | $33.10 | $40.82 | 134,600 | — | — |
| 2002-11-26 | $32.30 | $39.83 | 115,800 | — | — |
| 2002-11-25 | $32.62 | $40.22 | 178,900 | — | — |
| 2002-11-22 | $32.41 | $39.97 | 151,400 | — | — |
| 2002-11-21 | $32.16 | $39.66 | 173,200 | — | — |
| 2002-11-20 | $31.69 | $39.08 | 318,200 | — | — |
| 2002-11-19 | $31.40 | $38.72 | 160,000 | — | — |
| 2002-11-18 | $31.70 | $39.09 | 145,200 | — | — |
| 2002-11-15 | $32.65 | $40.26 | 209,000 | — | — |
| 2002-11-14 | $32.03 | $39.50 | 137,100 | — | — |
| 2002-11-13 | $30.80 | $37.98 | 166,000 | — | — |
| 2002-11-12 | $31.25 | $38.53 | 149,600 | — | — |
| 2002-11-11 | $30.88 | $38.08 | 151,200 | — | — |
| 2002-11-08 | $31.25 | $38.53 | 210,000 | — | — |
| 2002-11-07 | $31.25 | $38.53 | 301,300 | — | — |
| 2002-11-06 | $32.00 | $39.46 | 289,700 | — | — |
| 2002-11-05 | $33.30 | $41.06 | 415,500 | — | — |
| 2002-11-04 | $34.59 | $42.65 | 294,600 | — | — |
| 2002-11-01 | $35.37 | $43.62 | 162,800 | — | — |
| 2002-10-31 | $34.63 | $42.70 | 275,300 | — | — |
| 2002-10-30 | $34.25 | $42.23 | 301,000 | — | — |
| 2002-10-29 | $34.55 | $42.60 | 190,300 | — | — |
| 2002-10-28 | $34.97 | $43.12 | 285,800 | — | — |
| 2002-10-25 | $35.08 | $43.26 | 149,600 | — | — |
| 2002-10-24 | $34.55 | $42.60 | 238,900 | — | — |
| 2002-10-23 | $35.01 | $43.17 | 115,400 | — | — |
| 2002-10-22 | $34.56 | $42.62 | 86,500 | — | — |
| 2002-10-21 | $35.22 | $43.43 | 132,300 | — | — |
| 2002-10-18 | $35.16 | $43.36 | 109,800 | — | — |
| 2002-10-17 | $35.08 | $43.26 | 132,300 | — | — |
| 2002-10-16 | $33.82 | $41.70 | 187,200 | — | — |
| 2002-10-15 | $34.17 | $42.14 | 187,000 | — | — |
| 2002-10-14 | $33.27 | $41.03 | 123,300 | — | — |
| 2002-10-11 | $32.63 | $40.24 | 205,700 | — | — |
| 2002-10-10 | $31.80 | $39.21 | 170,500 | — | — |
| 2002-10-09 | $29.55 | $36.44 | 202,800 | — | — |
| 2002-10-08 | $31.34 | $38.65 | 202,700 | — | — |
| 2002-10-07 | $29.70 | $36.62 | 297,600 | — | — |
| 2002-10-04 | $30.55 | $37.67 | 422,200 | — | — |
| 2002-10-03 | $31.52 | $38.87 | 226,200 | — | — |
| 2002-10-02 | $33.30 | $41.06 | 291,900 | — | — |
| 2002-10-01 | $35.42 | $43.68 | 209,900 | — | — |
| 2002-09-30 | $34.15 | $42.11 | 162,700 | — | — |
| 2002-09-27 | $33.26 | $41.01 | 109,700 | — | — |
| 2002-09-26 | $34.01 | $41.94 | 142,600 | — | — |
| 2002-09-25 | $33.10 | $40.82 | 450,400 | — | — |
| 2002-09-24 | $31.46 | $38.79 | 177,900 | — | — |
| 2002-09-23 | $32.34 | $39.88 | 78,900 | — | — |
| 2002-09-20 | $32.30 | $39.83 | 151,200 | — | — |
| 2002-09-19 | $31.99 | $39.45 | 359,600 | — | — |
| 2002-09-18 | $33.63 | $41.47 | 301,400 | — | — |
| 2002-09-17 | $35.19 | $43.39 | 89,800 | — | — |
| 2002-09-16 | $35.69 | $44.01 | 124,800 | — | — |
| 2002-09-13 | $35.74 | $44.07 | 157,500 | — | — |
| 2002-09-12 | $35.38 | $43.63 | 117,400 | — | — |
| 2002-09-11 | $36.59 | $45.12 | 37,200 | — | — |
| 2002-09-10 | $36.77 | $45.34 | 187,700 | — | — |
| 2002-09-09 | $37.31 | $46.01 | 108,500 | — | — |
| 2002-09-06 | $36.40 | $44.89 | 161,000 | — | — |
| 2002-09-05 | $35.95 | $44.33 | 92,100 | — | — |
| 2002-09-04 | $36.19 | $44.63 | 178,700 | — | — |
| 2002-09-03 | $36.40 | $44.61 | 94,500 | — | — |
| 2002-08-30 | $37.40 | $45.84 | 63,600 | — | — |
| 2002-08-29 | $37.75 | $46.27 | 104,200 | — | — |
| 2002-08-28 | $37.40 | $45.84 | 153,800 | — | — |
| 2002-08-27 | $38.00 | $46.58 | 95,900 | — | — |
| 2002-08-26 | $37.70 | $46.21 | 152,000 | — | — |
| 2002-08-23 | $37.25 | $45.66 | 161,300 | — | — |
| 2002-08-22 | $37.49 | $45.95 | 121,400 | — | — |
| 2002-08-21 | $37.98 | $46.55 | 180,100 | — | — |
| 2002-08-20 | $37.70 | $46.21 | 207,500 | — | — |
| 2002-08-19 | $37.51 | $45.97 | 128,200 | — | — |
| 2002-08-16 | $37.17 | $45.56 | 162,800 | — | — |
| 2002-08-15 | $36.66 | $44.93 | 260,300 | — | — |
| 2002-08-14 | $36.92 | $45.25 | 215,400 | — | — |
| 2002-08-13 | $35.40 | $43.39 | 246,400 | — | — |
| 2002-08-12 | $36.76 | $45.06 | 92,200 | — | — |
| 2002-08-09 | $36.68 | $44.96 | 152,800 | — | — |
| 2002-08-08 | $37.00 | $45.35 | 138,300 | — | — |
| 2002-08-07 | $35.67 | $43.72 | 156,300 | — | — |
| 2002-08-06 | $35.37 | $43.35 | 187,500 | — | — |
| 2002-08-05 | $34.34 | $42.09 | 471,400 | — | — |
| 2002-08-02 | $34.95 | $42.84 | 251,600 | — | — |
| 2002-08-01 | $35.60 | $43.63 | 227,000 | — | — |
| 2002-07-31 | $36.60 | $44.86 | 151,600 | — | — |
| 2002-07-30 | $35.70 | $43.76 | 238,500 | — | — |
| 2002-07-29 | $36.20 | $44.37 | 278,900 | — | — |
| 2002-07-26 | $33.80 | $41.43 | 319,100 | — | — |
| 2002-07-25 | $33.50 | $41.06 | 448,500 | — | — |
| 2002-07-24 | $32.00 | $39.22 | 549,000 | — | — |
| 2002-07-23 | $29.40 | $36.03 | 273,800 | — | — |
| 2002-07-22 | $30.25 | $37.08 | 335,500 | — | — |
| 2002-07-19 | $32.07 | $39.31 | 283,500 | — | — |
| 2002-07-18 | $32.88 | $40.30 | 288,100 | — | — |
| 2002-07-17 | $33.16 | $40.64 | 153,800 | — | — |
| 2002-07-16 | $33.51 | $41.07 | 165,100 | — | — |
| 2002-07-15 | $32.93 | $40.36 | 174,800 | — | — |
| 2002-07-12 | $33.59 | $41.17 | 51,200 | — | — |
| 2002-07-11 | $33.93 | $41.59 | 102,500 | — | — |
| 2002-07-10 | $34.45 | $42.22 | 97,200 | — | — |
| 2002-07-09 | $34.50 | $42.29 | 148,500 | — | — |
| 2002-07-08 | $35.30 | $43.27 | 74,000 | — | — |
| 2002-07-05 | $35.13 | $43.06 | 51,300 | — | — |
| 2002-07-03 | $34.34 | $42.09 | 137,700 | — | — |
| 2002-07-02 | $34.87 | $42.74 | 96,100 | — | — |
| 2002-07-01 | $35.49 | $43.50 | 129,400 | — | — |
| 2002-06-28 | $35.95 | $44.06 | 171,000 | — | — |
| 2002-06-27 | $35.55 | $43.57 | 247,900 | — | — |
| 2002-06-26 | $34.28 | $42.02 | 209,900 | — | — |
| 2002-06-25 | $35.03 | $42.93 | 237,100 | — | — |
| 2002-06-24 | $35.13 | $43.06 | 266,700 | — | — |
| 2002-06-21 | $35.60 | $43.63 | 703,500 | — | — |
| 2002-06-20 | $35.60 | $43.63 | 272,300 | — | — |
| 2002-06-19 | $36.14 | $44.30 | 131,100 | — | — |
| 2002-06-18 | $36.59 | $44.85 | 90,500 | — | — |
| 2002-06-17 | $36.25 | $44.43 | 159,600 | — | — |
| 2002-06-14 | $35.63 | $43.67 | 263,400 | — | — |
| 2002-06-13 | $35.70 | $43.76 | 97,500 | — | — |
| 2002-06-12 | $36.32 | $44.52 | 159,700 | — | — |
| 2002-06-11 | $36.60 | $44.86 | 130,400 | — | — |
| 2002-06-10 | $36.80 | $45.10 | 117,900 | — | — |
| 2002-06-07 | $36.83 | $45.14 | 73,300 | — | — |
| 2002-06-06 | $36.69 | $44.97 | 126,500 | — | — |
| 2002-06-05 | $37.35 | $45.78 | 124,100 | — | — |
| 2002-06-04 | $37.75 | $46.00 | 116,500 | — | — |
| 2002-06-03 | $38.55 | $46.97 | 163,000 | — | — |
| 2002-05-31 | $38.59 | $47.02 | 112,500 | — | — |
| 2002-05-30 | $38.39 | $46.78 | 122,500 | — | — |
| 2002-05-29 | $38.23 | $46.58 | 94,100 | — | — |
| 2002-05-28 | $38.41 | $46.80 | 230,400 | — | — |
| 2002-05-24 | $38.72 | $47.18 | 146,600 | — | — |
| 2002-05-23 | $38.51 | $46.93 | 160,700 | — | — |
| 2002-05-22 | $38.35 | $46.73 | 125,200 | — | — |
| 2002-05-21 | $38.61 | $47.05 | 214,200 | — | — |
| 2002-05-20 | $38.92 | $47.42 | 148,400 | — | — |
| 2002-05-17 | $39.91 | $48.63 | 109,900 | — | — |
| 2002-05-16 | $40.04 | $48.79 | 191,800 | — | — |
| 2002-05-15 | $39.88 | $48.59 | 99,200 | — | — |
| 2002-05-14 | $39.39 | $48.00 | 164,100 | — | — |
| 2002-05-13 | $39.20 | $47.77 | 102,000 | — | — |
| 2002-05-10 | $38.67 | $47.12 | 157,900 | — | — |
| 2002-05-09 | $38.35 | $46.73 | 248,100 | — | — |
| 2002-05-08 | $38.66 | $47.11 | 156,900 | — | — |
| 2002-05-07 | $39.28 | $47.86 | 221,700 | — | — |
| 2002-05-06 | $39.30 | $47.89 | 198,600 | — | — |
| 2002-05-03 | $40.00 | $48.74 | 176,700 | — | — |
| 2002-05-02 | $38.85 | $47.34 | 172,400 | — | — |
| 2002-05-01 | $38.31 | $46.68 | 190,200 | — | — |
| 2002-04-30 | $37.74 | $45.99 | 167,900 | — | — |
| 2002-04-29 | $37.76 | $46.01 | 163,500 | — | — |
| 2002-04-26 | $37.83 | $46.10 | 239,900 | — | — |
| 2002-04-25 | $38.63 | $47.07 | 150,800 | — | — |
| 2002-04-24 | $38.05 | $46.36 | 270,500 | — | — |
| 2002-04-23 | $36.16 | $44.06 | 165,000 | — | — |
| 2002-04-22 | $36.98 | $45.06 | 153,400 | — | — |
| 2002-04-19 | $37.35 | $45.51 | 147,800 | — | — |
| 2002-04-18 | $38.00 | $46.30 | 129,100 | — | — |
| 2002-04-17 | $37.89 | $46.17 | 125,500 | — | — |
| 2002-04-16 | $37.96 | $46.25 | 119,500 | — | — |
| 2002-04-15 | $37.30 | $45.45 | 85,600 | — | — |
| 2002-04-12 | $36.98 | $45.06 | 55,900 | — | — |
| 2002-04-11 | $36.60 | $44.60 | 105,800 | — | — |
| 2002-04-10 | $36.69 | $44.71 | 92,000 | — | — |
| 2002-04-09 | $36.12 | $44.01 | 77,000 | — | — |
| 2002-04-08 | $35.86 | $43.70 | 112,400 | — | — |
| 2002-04-05 | $35.70 | $43.50 | 88,800 | — | — |
| 2002-04-04 | $35.54 | $43.31 | 32,300 | — | — |
| 2002-04-03 | $35.29 | $43.00 | 64,500 | — | — |
| 2002-04-02 | $35.53 | $43.29 | 68,900 | — | — |
| 2002-04-01 | $35.84 | $43.67 | 51,800 | — | — |
| 2002-03-28 | $35.87 | $43.71 | 102,700 | — | — |
| 2002-03-27 | $36.24 | $44.16 | 194,000 | — | — |
| 2002-03-26 | $35.80 | $43.62 | 127,300 | — | — |
| 2002-03-25 | $35.35 | $43.07 | 73,600 | — | — |
| 2002-03-22 | $35.35 | $43.07 | 113,900 | — | — |
| 2002-03-21 | $35.35 | $43.07 | 65,000 | — | — |
| 2002-03-20 | $35.41 | $43.15 | 71,500 | — | — |
| 2002-03-19 | $35.63 | $43.42 | 89,700 | — | — |
| 2002-03-18 | $35.86 | $43.70 | 164,200 | — | — |
| 2002-03-15 | $35.71 | $43.51 | 142,400 | — | — |
| 2002-03-14 | $35.09 | $42.76 | 143,600 | — | — |
| 2002-03-13 | $35.08 | $42.75 | 93,400 | — | — |
| 2002-03-12 | $35.18 | $42.87 | 156,200 | — | — |
| 2002-03-11 | $35.00 | $42.65 | 163,600 | — | — |
| 2002-03-08 | $35.00 | $42.65 | 138,700 | — | — |
| 2002-03-07 | $34.62 | $42.19 | 212,000 | — | — |
| 2002-03-06 | $35.29 | $43.00 | 106,800 | — | — |
| 2002-03-05 | $35.00 | $42.39 | 211,000 | — | — |
| 2002-03-04 | $35.15 | $42.57 | 216,000 | — | — |
| 2002-03-01 | $34.60 | $41.90 | 140,500 | — | — |
| 2002-02-28 | $34.45 | $41.72 | 249,600 | — | — |
| 2002-02-27 | $33.70 | $40.81 | 362,500 | — | — |
| 2002-02-26 | $34.47 | $41.74 | 203,500 | — | — |
| 2002-02-25 | $34.52 | $41.80 | 241,800 | — | — |
| 2002-02-22 | $33.75 | $40.87 | 222,000 | — | — |
| 2002-02-21 | $33.38 | $40.42 | 173,700 | — | — |
| 2002-02-20 | $33.47 | $40.53 | 144,600 | — | — |
| 2002-02-19 | $33.10 | $40.09 | 105,000 | — | — |
| 2002-02-15 | $33.50 | $40.57 | 173,000 | — | — |
| 2002-02-14 | $33.26 | $40.28 | 170,800 | — | — |
| 2002-02-13 | $33.13 | $40.12 | 176,200 | — | — |
| 2002-02-12 | $32.58 | $39.46 | 123,400 | — | — |
| 2002-02-11 | $32.23 | $39.03 | 117,100 | — | — |
| 2002-02-08 | $32.00 | $38.75 | 73,400 | — | — |
| 2002-02-07 | $31.39 | $38.01 | 121,700 | — | — |
| 2002-02-06 | $30.96 | $37.49 | 81,100 | — | — |
| 2002-02-05 | $31.23 | $37.82 | 93,600 | — | — |
| 2002-02-04 | $31.01 | $37.55 | 232,700 | — | — |
| 2002-02-01 | $31.76 | $38.46 | 281,100 | — | — |
| 2002-01-31 | $31.45 | $38.09 | 113,300 | — | — |
| 2002-01-30 | $31.36 | $37.98 | 197,500 | — | — |
| 2002-01-29 | $31.28 | $37.88 | 244,800 | — | — |
| 2002-01-28 | $31.64 | $38.32 | 358,600 | — | — |
| 2002-01-25 | $32.20 | $39.00 | 293,100 | — | — |
| 2002-01-24 | $31.53 | $38.18 | 263,900 | — | — |
| 2002-01-23 | $30.50 | $36.94 | 479,400 | — | — |
| 2002-01-22 | $30.10 | $36.45 | 63,200 | — | — |
| 2002-01-18 | $30.20 | $36.57 | 68,200 | — | — |
| 2002-01-17 | $30.25 | $36.63 | 140,900 | — | — |
| 2002-01-16 | $30.77 | $37.26 | 176,700 | — | — |
| 2002-01-15 | $30.39 | $36.80 | 201,100 | — | — |
| 2002-01-14 | $29.85 | $36.15 | 126,800 | — | — |
| 2002-01-11 | $29.86 | $36.16 | 86,100 | — | — |
| 2002-01-10 | $30.24 | $36.62 | 81,800 | — | — |
| 2002-01-09 | $30.24 | $36.62 | 75,300 | — | — |
| 2002-01-08 | $30.50 | $36.94 | 85,800 | — | — |
| 2002-01-07 | $30.77 | $37.26 | 121,800 | — | — |
| 2002-01-04 | $30.53 | $36.97 | 144,900 | — | — |
| 2002-01-03 | $30.34 | $36.74 | 173,500 | — | — |
| 2002-01-02 | $30.30 | $36.69 | 153,200 | — | — |