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 | $34.06 | $49.67 | 310,905 | — | — |
| 2002-12-30 | $34.41 | $50.18 | 274,302 | — | — |
| 2002-12-27 | $34.10 | $49.73 | 227,666 | — | — |
| 2002-12-26 | $34.52 | $50.34 | 182,023 | — | — |
| 2002-12-24 | $34.57 | $50.41 | 134,285 | — | — |
| 2002-12-23 | $34.59 | $50.43 | 241,007 | — | — |
| 2002-12-20 | $34.62 | $50.19 | 848,815 | — | — |
| 2002-12-19 | $34.06 | $49.38 | 297,455 | — | — |
| 2002-12-18 | $34.52 | $50.05 | 344,090 | — | — |
| 2002-12-17 | $34.81 | $50.47 | 310,574 | — | — |
| 2002-12-16 | $35.37 | $51.27 | 291,942 | — | — |
| 2002-12-13 | $34.61 | $50.18 | 333,947 | — | — |
| 2002-12-12 | $34.93 | $50.64 | 302,085 | — | — |
| 2002-12-11 | $35.12 | $50.92 | 349,603 | — | — |
| 2002-12-10 | $34.63 | $50.21 | 327,884 | — | — |
| 2002-12-09 | $33.87 | $49.10 | 382,127 | — | — |
| 2002-12-06 | $34.50 | $50.02 | 279,594 | — | — |
| 2002-12-05 | $34.24 | $49.64 | 479,477 | — | — |
| 2002-12-04 | $34.59 | $50.14 | 556,432 | — | — |
| 2002-12-03 | $34.68 | $50.28 | 364,266 | — | — |
| 2002-12-02 | $34.88 | $50.57 | 449,600 | — | — |
| 2002-11-29 | $34.92 | $50.63 | 179,377 | — | — |
| 2002-11-27 | $34.88 | $50.56 | 276,066 | — | — |
| 2002-11-26 | $34.20 | $49.59 | 445,079 | — | — |
| 2002-11-25 | $34.66 | $50.24 | 430,196 | — | — |
| 2002-11-22 | $34.75 | $50.38 | 402,082 | — | — |
| 2002-11-21 | $34.38 | $49.84 | 391,057 | — | — |
| 2002-11-20 | $33.96 | $49.23 | 569,552 | — | — |
| 2002-11-19 | $33.71 | $48.86 | 535,595 | — | — |
| 2002-11-18 | $33.22 | $48.17 | 441,221 | — | — |
| 2002-11-15 | $33.54 | $48.63 | 1,364,454 | — | — |
| 2002-11-14 | $34.83 | $50.49 | 340,342 | — | — |
| 2002-11-13 | $34.25 | $49.65 | 556,763 | — | — |
| 2002-11-12 | $34.20 | $49.57 | 393,593 | — | — |
| 2002-11-11 | $33.79 | $48.98 | 280,256 | — | — |
| 2002-11-08 | $34.17 | $49.53 | 443,867 | — | — |
| 2002-11-07 | $34.60 | $50.17 | 465,586 | — | — |
| 2002-11-06 | $35.55 | $51.53 | 596,012 | — | — |
| 2002-11-05 | $35.07 | $50.85 | 387,198 | — | — |
| 2002-11-04 | $34.89 | $50.59 | 629,748 | — | — |
| 2002-11-01 | $34.49 | $49.99 | 457,427 | — | — |
| 2002-10-31 | $34.46 | $49.96 | 701,852 | — | — |
| 2002-10-30 | $34.44 | $49.93 | 437,141 | — | — |
| 2002-10-29 | $34.48 | $49.98 | 576,056 | — | — |
| 2002-10-28 | $34.99 | $50.73 | 723,350 | — | — |
| 2002-10-25 | $35.77 | $51.86 | 913,862 | — | — |
| 2002-10-24 | $33.90 | $49.15 | 754,772 | — | — |
| 2002-10-23 | $33.19 | $48.11 | 465,806 | — | — |
| 2002-10-22 | $33.32 | $48.30 | 332,183 | — | — |
| 2002-10-21 | $34.06 | $49.38 | 663,595 | — | — |
| 2002-10-18 | $33.29 | $48.26 | 447,174 | — | — |
| 2002-10-17 | $33.22 | $48.17 | 866,565 | — | — |
| 2002-10-16 | $32.08 | $46.51 | 672,635 | — | — |
| 2002-10-15 | $32.27 | $46.79 | 784,980 | — | — |
| 2002-10-14 | $30.79 | $44.64 | 534,382 | — | — |
| 2002-10-11 | $30.69 | $44.50 | 942,858 | — | — |
| 2002-10-10 | $30.39 | $44.05 | 1,083,537 | — | — |
| 2002-10-09 | $29.65 | $42.99 | 1,086,293 | — | — |
| 2002-10-08 | $31.29 | $45.37 | 913,091 | — | — |
| 2002-10-07 | $30.57 | $44.31 | 537,800 | — | — |
| 2002-10-04 | $31.10 | $45.09 | 509,355 | — | — |
| 2002-10-03 | $31.80 | $46.10 | 656,980 | — | — |
| 2002-10-02 | $32.39 | $46.96 | 654,334 | — | — |
| 2002-10-01 | $33.95 | $49.22 | 623,795 | — | — |
| 2002-09-30 | $32.27 | $46.79 | 644,411 | — | — |
| 2002-09-27 | $32.65 | $47.34 | 475,178 | — | — |
| 2002-09-26 | $33.92 | $49.18 | 498,771 | — | — |
| 2002-09-25 | $32.76 | $47.50 | 648,050 | — | — |
| 2002-09-24 | $32.08 | $46.51 | 510,458 | — | — |
| 2002-09-23 | $32.77 | $47.51 | 460,184 | — | — |
| 2002-09-20 | $32.92 | $47.43 | 836,908 | — | — |
| 2002-09-19 | $33.11 | $47.70 | 480,580 | — | — |
| 2002-09-18 | $33.55 | $48.34 | 667,233 | — | — |
| 2002-09-17 | $33.32 | $48.00 | 615,526 | — | — |
| 2002-09-16 | $33.30 | $47.98 | 520,821 | — | — |
| 2002-09-13 | $33.42 | $48.16 | 893,576 | — | — |
| 2002-09-12 | $33.35 | $48.05 | 721,256 | — | — |
| 2002-09-11 | $34.01 | $49.01 | 637,245 | — | — |
| 2002-09-10 | $34.49 | $49.70 | 646,175 | — | — |
| 2002-09-09 | $35.08 | $50.55 | 515,750 | — | — |
| 2002-09-06 | $34.98 | $50.41 | 600,311 | — | — |
| 2002-09-05 | $35.27 | $50.81 | 446,072 | — | — |
| 2002-09-04 | $35.74 | $51.49 | 433,393 | — | — |
| 2002-09-03 | $34.82 | $50.17 | 435,929 | — | — |
| 2002-08-30 | $36.04 | $51.92 | 340,232 | — | — |
| 2002-08-29 | $35.65 | $51.36 | 632,615 | — | — |
| 2002-08-28 | $35.88 | $51.70 | 442,985 | — | — |
| 2002-08-27 | $36.34 | $52.35 | 338,137 | — | — |
| 2002-08-26 | $36.95 | $53.24 | 216,641 | — | — |
| 2002-08-23 | $36.89 | $53.15 | 475,508 | — | — |
| 2002-08-22 | $37.31 | $53.75 | 361,400 | — | — |
| 2002-08-21 | $36.34 | $52.35 | 329,868 | — | — |
| 2002-08-20 | $36.39 | $52.43 | 270,443 | — | — |
| 2002-08-19 | $36.77 | $52.98 | 248,173 | — | — |
| 2002-08-16 | $36.18 | $52.13 | 318,843 | — | — |
| 2002-08-15 | $36.41 | $52.46 | 385,103 | — | — |
| 2002-08-14 | $35.92 | $51.75 | 437,693 | — | — |
| 2002-08-13 | $34.88 | $50.26 | 386,206 | — | — |
| 2002-08-12 | $35.89 | $51.71 | 242,330 | — | — |
| 2002-08-09 | $36.04 | $51.92 | 322,812 | — | — |
| 2002-08-08 | $36.06 | $51.96 | 465,255 | — | — |
| 2002-08-07 | $34.73 | $50.04 | 427,439 | — | — |
| 2002-08-06 | $34.13 | $49.18 | 481,793 | — | — |
| 2002-08-05 | $33.83 | $48.75 | 503,843 | — | — |
| 2002-08-02 | $34.86 | $50.22 | 499,433 | — | — |
| 2002-08-01 | $36.06 | $51.96 | 674,399 | — | — |
| 2002-07-31 | $36.36 | $52.39 | 582,561 | — | — |
| 2002-07-30 | $36.04 | $51.92 | 563,267 | — | — |
| 2002-07-29 | $36.27 | $52.26 | 662,051 | — | — |
| 2002-07-26 | $34.46 | $49.65 | 687,409 | — | — |
| 2002-07-25 | $32.22 | $46.42 | 1,300,178 | — | — |
| 2002-07-24 | $33.13 | $47.74 | 1,173,611 | — | — |
| 2002-07-23 | $32.34 | $46.59 | 661,390 | — | — |
| 2002-07-22 | $33.43 | $48.17 | 810,999 | — | — |
| 2002-07-19 | $33.78 | $48.67 | 791,375 | — | — |
| 2002-07-18 | $34.00 | $48.99 | 643,529 | — | — |
| 2002-07-17 | $35.36 | $50.94 | 634,709 | — | — |
| 2002-07-16 | $35.60 | $51.29 | 716,294 | — | — |
| 2002-07-15 | $36.24 | $52.21 | 941,976 | — | — |
| 2002-07-12 | $36.55 | $52.67 | 643,970 | — | — |
| 2002-07-11 | $36.73 | $52.92 | 1,177,911 | — | — |
| 2002-07-10 | $37.53 | $54.08 | 507,371 | — | — |
| 2002-07-09 | $38.59 | $55.59 | 472,091 | — | — |
| 2002-07-08 | $39.82 | $57.37 | 755,874 | — | — |
| 2002-07-05 | $39.89 | $57.48 | 408,807 | — | — |
| 2002-07-03 | $39.99 | $57.62 | 583,112 | — | — |
| 2002-07-02 | $40.77 | $58.74 | 1,077,253 | — | — |
| 2002-07-01 | $42.10 | $60.65 | 510,458 | — | — |
| 2002-06-28 | $42.20 | $60.81 | 701,300 | — | — |
| 2002-06-27 | $41.32 | $59.54 | 509,576 | — | — |
| 2002-06-26 | $40.93 | $58.98 | 451,694 | — | — |
| 2002-06-25 | $41.41 | $59.67 | 366,361 | — | — |
| 2002-06-24 | $41.54 | $59.86 | 471,429 | — | — |
| 2002-06-21 | $41.61 | $59.66 | 969,098 | — | — |
| 2002-06-20 | $41.53 | $59.55 | 437,693 | — | — |
| 2002-06-19 | $41.08 | $58.90 | 366,140 | — | — |
| 2002-06-18 | $41.56 | $59.59 | 353,131 | — | — |
| 2002-06-17 | $41.47 | $59.46 | 348,721 | — | — |
| 2002-06-14 | $39.89 | $57.20 | 406,712 | — | — |
| 2002-06-13 | $39.52 | $56.66 | 349,162 | — | — |
| 2002-06-12 | $40.43 | $57.96 | 437,141 | — | — |
| 2002-06-11 | $40.35 | $57.86 | 314,433 | — | — |
| 2002-06-10 | $41.03 | $58.84 | 243,983 | — | — |
| 2002-06-07 | $40.84 | $58.56 | 383,670 | — | — |
| 2002-06-06 | $40.69 | $58.34 | 382,568 | — | — |
| 2002-06-05 | $40.84 | $58.56 | 294,257 | — | — |
| 2002-06-04 | $40.54 | $58.13 | 440,008 | — | — |
| 2002-06-03 | $40.40 | $57.93 | 381,796 | — | — |
| 2002-05-31 | $41.16 | $59.02 | 570,323 | — | — |
| 2002-05-30 | $41.19 | $59.06 | 453,679 | — | — |
| 2002-05-29 | $40.91 | $58.65 | 372,976 | — | — |
| 2002-05-28 | $40.82 | $58.52 | 392,600 | — | — |
| 2002-05-24 | $40.80 | $58.50 | 366,140 | — | — |
| 2002-05-23 | $40.82 | $58.52 | 275,405 | — | — |
| 2002-05-22 | $40.63 | $58.26 | 319,284 | — | — |
| 2002-05-21 | $40.21 | $57.65 | 329,978 | — | — |
| 2002-05-20 | $40.52 | $58.09 | 270,884 | — | — |
| 2002-05-17 | $40.96 | $58.73 | 487,305 | — | — |
| 2002-05-16 | $40.88 | $58.61 | 527,105 | — | — |
| 2002-05-15 | $41.22 | $59.11 | 1,164,130 | — | — |
| 2002-05-14 | $41.38 | $59.33 | 1,219,365 | — | — |
| 2002-05-13 | $41.50 | $59.50 | 529,200 | — | — |
| 2002-05-10 | $41.57 | $59.60 | 330,640 | — | — |
| 2002-05-09 | $42.26 | $60.59 | 273,641 | — | — |
| 2002-05-08 | $42.47 | $60.89 | 489,510 | — | — |
| 2002-05-07 | $41.73 | $59.84 | 318,402 | — | — |
| 2002-05-06 | $42.37 | $60.75 | 353,131 | — | — |
| 2002-05-03 | $42.36 | $60.73 | 381,024 | — | — |
| 2002-05-02 | $42.62 | $61.11 | 496,235 | — | — |
| 2002-05-01 | $42.67 | $61.18 | 555,219 | — | — |
| 2002-04-30 | $42.50 | $60.94 | 455,774 | — | — |
| 2002-04-29 | $41.59 | $59.63 | 475,398 | — | — |
| 2002-04-26 | $41.90 | $60.08 | 389,183 | — | — |
| 2002-04-25 | $41.78 | $59.90 | 496,015 | — | — |
| 2002-04-24 | $41.50 | $59.50 | 313,992 | — | — |
| 2002-04-23 | $41.45 | $59.43 | 339,460 | — | — |
| 2002-04-22 | $41.43 | $59.41 | 332,294 | — | — |
| 2002-04-19 | $41.67 | $59.75 | 311,677 | — | — |
| 2002-04-18 | $41.85 | $60.01 | 375,181 | — | — |
| 2002-04-17 | $41.98 | $60.19 | 427,439 | — | — |
| 2002-04-16 | $41.52 | $59.54 | 280,807 | — | — |
| 2002-04-15 | $41.12 | $58.95 | 464,924 | — | — |
| 2002-04-12 | $41.50 | $59.50 | 428,432 | — | — |
| 2002-04-11 | $41.11 | $58.94 | 503,732 | — | — |
| 2002-04-10 | $41.60 | $59.64 | 544,194 | — | — |
| 2002-04-09 | $40.72 | $58.38 | 458,420 | — | — |
| 2002-04-08 | $40.24 | $57.70 | 452,907 | — | — |
| 2002-04-05 | $40.18 | $57.61 | 270,664 | — | — |
| 2002-04-04 | $40.02 | $57.38 | 524,129 | — | — |
| 2002-04-03 | $39.40 | $56.49 | 555,770 | — | — |
| 2002-04-02 | $39.85 | $57.15 | 390,285 | — | — |
| 2002-04-01 | $39.37 | $56.46 | 314,213 | — | — |
| 2002-03-28 | $39.60 | $56.78 | 634,268 | — | — |
| 2002-03-27 | $38.70 | $55.49 | 327,553 | — | — |
| 2002-03-26 | $38.29 | $54.91 | 309,803 | — | — |
| 2002-03-25 | $37.78 | $54.17 | 376,394 | — | — |
| 2002-03-22 | $38.51 | $55.22 | 269,010 | — | — |
| 2002-03-21 | $38.55 | $55.27 | 375,291 | — | — |
| 2002-03-20 | $38.39 | $55.05 | 286,430 | — | — |
| 2002-03-19 | $38.72 | $55.23 | 191,504 | — | — |
| 2002-03-18 | $38.51 | $54.93 | 214,767 | — | — |
| 2002-03-15 | $38.63 | $55.10 | 717,176 | — | — |
| 2002-03-14 | $38.20 | $54.48 | 445,631 | — | — |
| 2002-03-13 | $37.86 | $54.00 | 251,480 | — | — |
| 2002-03-12 | $38.05 | $54.27 | 286,099 | — | — |
| 2002-03-11 | $37.85 | $53.99 | 379,591 | — | — |
| 2002-03-08 | $37.54 | $53.55 | 344,862 | — | — |
| 2002-03-07 | $37.54 | $53.55 | 715,633 | — | — |
| 2002-03-06 | $38.10 | $54.35 | 593,366 | — | — |
| 2002-03-05 | $37.84 | $53.97 | 642,206 | — | — |
| 2002-03-04 | $37.23 | $53.11 | 460,514 | — | — |
| 2002-03-01 | $36.76 | $52.43 | 264,269 | — | — |
| 2002-02-28 | $36.47 | $52.02 | 406,933 | — | — |
| 2002-02-27 | $36.44 | $51.97 | 409,579 | — | — |
| 2002-02-26 | $35.88 | $51.18 | 319,946 | — | — |
| 2002-02-25 | $35.68 | $50.90 | 438,464 | — | — |
| 2002-02-22 | $35.19 | $50.20 | 478,706 | — | — |
| 2002-02-21 | $34.93 | $49.82 | 329,868 | — | — |
| 2002-02-20 | $35.94 | $51.26 | 272,648 | — | — |
| 2002-02-19 | $35.14 | $50.12 | 197,348 | — | — |
| 2002-02-15 | $35.56 | $50.73 | 213,224 | — | — |
| 2002-02-14 | $35.98 | $51.32 | 188,307 | — | — |
| 2002-02-13 | $35.73 | $50.96 | 216,972 | — | — |
| 2002-02-12 | $34.96 | $49.86 | 223,367 | — | — |
| 2002-02-11 | $35.10 | $50.07 | 248,063 | — | — |
| 2002-02-08 | $35.12 | $50.09 | 392,270 | — | — |
| 2002-02-07 | $34.80 | $49.64 | 280,035 | — | — |
| 2002-02-06 | $34.52 | $49.24 | 475,067 | — | — |
| 2002-02-05 | $34.54 | $49.27 | 250,047 | — | — |
| 2002-02-04 | $34.56 | $49.29 | 267,136 | — | — |
| 2002-02-01 | $34.98 | $49.89 | 238,691 | — | — |
| 2002-01-31 | $34.92 | $49.81 | 426,778 | — | — |
| 2002-01-30 | $34.11 | $48.66 | 314,654 | — | — |
| 2002-01-29 | $33.99 | $48.48 | 513,986 | — | — |
| 2002-01-28 | $34.59 | $49.33 | 345,854 | — | — |
| 2002-01-25 | $34.97 | $49.87 | 342,106 | — | — |
| 2002-01-24 | $34.52 | $49.24 | 341,665 | — | — |
| 2002-01-23 | $33.80 | $48.22 | 342,988 | — | — |
| 2002-01-22 | $33.68 | $48.04 | 301,644 | — | — |
| 2002-01-18 | $33.80 | $48.20 | 294,147 | — | — |
| 2002-01-17 | $33.93 | $48.40 | 267,687 | — | — |
| 2002-01-16 | $33.78 | $48.18 | 267,026 | — | — |
| 2002-01-15 | $34.00 | $48.50 | 441,221 | — | — |
| 2002-01-14 | $33.34 | $47.56 | 292,163 | — | — |
| 2002-01-11 | $33.61 | $47.95 | 205,175 | — | — |
| 2002-01-10 | $33.61 | $47.95 | 392,159 | — | — |
| 2002-01-09 | $33.30 | $47.49 | 605,603 | — | — |
| 2002-01-08 | $33.32 | $47.53 | 313,992 | — | — |
| 2002-01-07 | $33.80 | $48.20 | 405,720 | — | — |
| 2002-01-04 | $34.34 | $48.98 | 530,964 | — | — |
| 2002-01-03 | $34.23 | $48.83 | 371,543 | — | — |
| 2002-01-02 | $34.34 | $48.98 | 800,084 | — | — |