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
- 1986-07-09 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 | $28.06 | $28.06 | 4,597,900 | — | — |
| 2002-12-30 | $28.02 | $28.02 | 4,456,400 | — | — |
| 2002-12-27 | $27.39 | $27.39 | 2,777,600 | — | — |
| 2002-12-26 | $27.65 | $27.65 | 4,150,300 | — | — |
| 2002-12-24 | $27.24 | $27.24 | 3,230,200 | — | — |
| 2002-12-23 | $27.39 | $27.39 | 5,193,200 | — | — |
| 2002-12-20 | $27.88 | $27.88 | 6,706,900 | — | — |
| 2002-12-19 | $27.58 | $27.58 | 6,990,900 | — | — |
| 2002-12-18 | $27.52 | $27.52 | 13,631,300 | — | — |
| 2002-12-17 | $27.71 | $27.71 | 9,248,800 | — | — |
| 2002-12-16 | $28.68 | $28.68 | 8,149,700 | — | — |
| 2002-12-13 | $28.52 | $28.52 | 7,609,900 | — | — |
| 2002-12-12 | $29.56 | $29.56 | 18,744,800 | — | — |
| 2002-12-11 | $28.48 | $28.48 | 11,694,400 | — | — |
| 2002-12-10 | $29.32 | $29.32 | 7,031,900 | — | — |
| 2002-12-09 | $29.49 | $29.49 | 7,366,900 | — | — |
| 2002-12-06 | $30.44 | $30.44 | 6,247,400 | — | — |
| 2002-12-05 | $31.10 | $31.10 | 8,151,800 | — | — |
| 2002-12-04 | $32.25 | $32.25 | 5,315,700 | — | — |
| 2002-12-03 | $32.90 | $32.90 | 5,538,100 | — | — |
| 2002-12-02 | $32.60 | $32.60 | 6,114,900 | — | — |
| 2002-11-29 | $32.30 | $32.30 | 2,249,000 | — | — |
| 2002-11-27 | $32.02 | $32.02 | 5,539,600 | — | — |
| 2002-11-26 | $31.10 | $31.10 | 6,095,800 | — | — |
| 2002-11-25 | $31.97 | $31.97 | 6,129,900 | — | — |
| 2002-11-22 | $31.57 | $31.57 | 5,719,300 | — | — |
| 2002-11-21 | $31.96 | $31.96 | 6,811,000 | — | — |
| 2002-11-20 | $32.00 | $32.00 | 5,785,600 | — | — |
| 2002-11-19 | $31.96 | $31.96 | 5,551,500 | — | — |
| 2002-11-18 | $32.56 | $32.56 | 3,963,500 | — | — |
| 2002-11-15 | $33.64 | $33.64 | 3,834,100 | — | — |
| 2002-11-14 | $33.44 | $33.44 | 4,796,400 | — | — |
| 2002-11-13 | $31.95 | $31.95 | 6,342,000 | — | — |
| 2002-11-12 | $32.31 | $32.31 | 3,040,900 | — | — |
| 2002-11-11 | $31.55 | $31.55 | 2,988,000 | — | — |
| 2002-11-08 | $32.16 | $32.16 | 4,750,300 | — | — |
| 2002-11-07 | $32.07 | $32.07 | 10,325,500 | — | — |
| 2002-11-06 | $33.71 | $33.71 | 6,035,400 | — | — |
| 2002-11-05 | $33.79 | $33.79 | 6,859,800 | — | — |
| 2002-11-04 | $33.85 | $33.85 | 3,728,900 | — | — |
| 2002-11-01 | $34.54 | $34.54 | 5,279,400 | — | — |
| 2002-10-31 | $33.93 | $33.93 | 4,489,800 | — | — |
| 2002-10-30 | $33.74 | $33.74 | 5,046,800 | — | — |
| 2002-10-29 | $34.98 | $34.98 | 5,218,400 | — | — |
| 2002-10-28 | $34.83 | $34.83 | 3,572,700 | — | — |
| 2002-10-25 | $35.99 | $35.99 | 3,868,700 | — | — |
| 2002-10-24 | $36.00 | $36.00 | 3,736,300 | — | — |
| 2002-10-23 | $36.21 | $36.21 | 5,348,600 | — | — |
| 2002-10-22 | $34.82 | $34.82 | 4,653,200 | — | — |
| 2002-10-21 | $35.12 | $35.12 | 4,763,600 | — | — |
| 2002-10-18 | $35.24 | $35.24 | 3,484,500 | — | — |
| 2002-10-17 | $34.13 | $34.13 | 5,091,300 | — | — |
| 2002-10-16 | $34.55 | $34.55 | 5,204,600 | — | — |
| 2002-10-15 | $35.49 | $35.49 | 5,645,900 | — | — |
| 2002-10-14 | $33.57 | $33.57 | 4,145,400 | — | — |
| 2002-10-11 | $33.81 | $33.81 | 7,907,100 | — | — |
| 2002-10-10 | $32.20 | $32.20 | 16,465,100 | — | — |
| 2002-10-09 | $30.45 | $30.45 | 5,744,100 | — | — |
| 2002-10-08 | $31.58 | $31.58 | 7,595,000 | — | — |
| 2002-10-07 | $29.18 | $29.18 | 9,250,800 | — | — |
| 2002-10-04 | $31.27 | $31.27 | 6,763,700 | — | — |
| 2002-10-03 | $30.89 | $30.89 | 6,168,300 | — | — |
| 2002-10-02 | $31.62 | $31.62 | 5,824,200 | — | — |
| 2002-10-01 | $33.20 | $33.20 | 7,287,300 | — | — |
| 2002-09-30 | $32.37 | $32.37 | 6,219,100 | — | — |
| 2002-09-27 | $33.92 | $33.92 | 4,503,900 | — | — |
| 2002-09-26 | $35.13 | $35.13 | 5,703,600 | — | — |
| 2002-09-25 | $33.95 | $33.95 | 4,874,300 | — | — |
| 2002-09-24 | $32.67 | $32.67 | 5,259,800 | — | — |
| 2002-09-23 | $32.98 | $32.98 | 5,097,100 | — | — |
| 2002-09-20 | $34.24 | $34.24 | 6,715,700 | — | — |
| 2002-09-19 | $33.15 | $33.15 | 2,703,500 | — | — |
| 2002-09-18 | $33.81 | $33.81 | 2,782,100 | — | — |
| 2002-09-17 | $33.43 | $33.43 | 3,120,200 | — | — |
| 2002-09-16 | $33.83 | $33.83 | 2,210,100 | — | — |
| 2002-09-13 | $33.95 | $33.95 | 3,013,400 | — | — |
| 2002-09-12 | $33.47 | $33.47 | 3,110,200 | — | — |
| 2002-09-11 | $34.13 | $34.13 | 3,114,200 | — | — |
| 2002-09-10 | $33.92 | $33.92 | 6,251,500 | — | — |
| 2002-09-09 | $34.68 | $34.68 | 2,822,800 | — | — |
| 2002-09-06 | $34.55 | $34.55 | 4,609,600 | — | — |
| 2002-09-05 | $33.05 | $33.05 | 6,284,000 | — | — |
| 2002-09-04 | $33.81 | $33.81 | 5,130,400 | — | — |
| 2002-09-03 | $32.51 | $32.51 | 4,390,600 | — | — |
| 2002-08-30 | $33.41 | $33.41 | 3,574,500 | — | — |
| 2002-08-29 | $33.49 | $33.49 | 4,604,700 | — | — |
| 2002-08-28 | $33.21 | $33.21 | 5,933,200 | — | — |
| 2002-08-27 | $32.72 | $32.72 | 7,912,200 | — | — |
| 2002-08-26 | $34.80 | $34.80 | 3,322,100 | — | — |
| 2002-08-23 | $34.20 | $34.20 | 2,436,000 | — | — |
| 2002-08-22 | $35.13 | $35.13 | 4,847,200 | — | — |
| 2002-08-21 | $34.96 | $34.96 | 4,895,000 | — | — |
| 2002-08-20 | $35.38 | $35.38 | 3,504,200 | — | — |
| 2002-08-19 | $36.13 | $36.13 | 4,266,800 | — | — |
| 2002-08-16 | $35.89 | $35.89 | 5,097,100 | — | — |
| 2002-08-15 | $36.48 | $36.48 | 6,446,500 | — | — |
| 2002-08-14 | $34.79 | $34.79 | 4,308,700 | — | — |
| 2002-08-13 | $32.62 | $32.62 | 6,404,700 | — | — |
| 2002-08-12 | $32.64 | $32.64 | 3,522,200 | — | — |
| 2002-08-09 | $33.41 | $33.41 | 3,434,400 | — | — |
| 2002-08-08 | $33.14 | $33.14 | 8,713,700 | — | — |
| 2002-08-07 | $34.53 | $34.53 | 6,181,300 | — | — |
| 2002-08-06 | $33.22 | $33.22 | 3,726,500 | — | — |
| 2002-08-05 | $31.85 | $31.85 | 3,903,800 | — | — |
| 2002-08-02 | $32.38 | $32.38 | 4,942,400 | — | — |
| 2002-08-01 | $33.19 | $33.19 | 4,794,700 | — | — |
| 2002-07-31 | $34.87 | $34.87 | 4,568,200 | — | — |
| 2002-07-30 | $35.14 | $35.14 | 3,889,800 | — | — |
| 2002-07-29 | $36.26 | $36.26 | 4,221,600 | — | — |
| 2002-07-26 | $34.55 | $34.55 | 3,994,200 | — | — |
| 2002-07-25 | $34.08 | $34.08 | 5,818,700 | — | — |
| 2002-07-24 | $35.06 | $35.06 | 7,467,400 | — | — |
| 2002-07-23 | $31.94 | $31.94 | 6,461,400 | — | — |
| 2002-07-22 | $32.20 | $32.20 | 6,031,000 | — | — |
| 2002-07-19 | $33.08 | $33.08 | 3,653,700 | — | — |
| 2002-07-18 | $33.88 | $33.88 | 4,284,300 | — | — |
| 2002-07-17 | $34.67 | $34.67 | 7,225,100 | — | — |
| 2002-07-16 | $34.47 | $34.47 | 6,843,100 | — | — |
| 2002-07-15 | $36.86 | $36.86 | 8,971,800 | — | — |
| 2002-07-12 | $36.91 | $36.91 | 4,181,400 | — | — |
| 2002-07-11 | $37.36 | $37.36 | 6,027,000 | — | — |
| 2002-07-10 | $36.21 | $36.21 | 4,501,400 | — | — |
| 2002-07-09 | $37.26 | $37.26 | 3,753,800 | — | — |
| 2002-07-08 | $38.55 | $38.55 | 3,131,400 | — | — |
| 2002-07-05 | $39.30 | $39.30 | 1,714,900 | — | — |
| 2002-07-03 | $37.80 | $37.80 | 4,848,400 | — | — |
| 2002-07-02 | $36.52 | $36.52 | 3,623,000 | — | — |
| 2002-07-01 | $37.77 | $37.77 | 2,771,900 | — | — |
| 2002-06-28 | $38.62 | $38.62 | 5,046,500 | — | — |
| 2002-06-27 | $38.59 | $38.59 | 3,119,300 | — | — |
| 2002-06-26 | $37.59 | $37.59 | 5,190,800 | — | — |
| 2002-06-25 | $37.78 | $37.78 | 4,508,600 | — | — |
| 2002-06-24 | $38.60 | $38.60 | 5,917,700 | — | — |
| 2002-06-21 | $39.58 | $39.58 | 3,799,300 | — | — |
| 2002-06-20 | $40.00 | $40.00 | 2,781,500 | — | — |
| 2002-06-19 | $40.95 | $40.95 | 3,142,300 | — | — |
| 2002-06-18 | $40.75 | $40.75 | 3,004,000 | — | — |
| 2002-06-17 | $40.69 | $40.69 | 2,947,400 | — | — |
| 2002-06-14 | $39.78 | $39.78 | 3,160,300 | — | — |
| 2002-06-13 | $39.80 | $39.80 | 3,348,500 | — | — |
| 2002-06-12 | $40.73 | $40.73 | 4,688,200 | — | — |
| 2002-06-11 | $39.65 | $39.65 | 3,920,200 | — | — |
| 2002-06-10 | $40.13 | $40.13 | 4,666,700 | — | — |
| 2002-06-07 | $39.40 | $39.40 | 3,234,400 | — | — |
| 2002-06-06 | $39.36 | $39.36 | 3,740,500 | — | — |
| 2002-06-05 | $39.67 | $39.67 | 4,548,800 | — | — |
| 2002-06-04 | $38.92 | $38.92 | 5,528,300 | — | — |
| 2002-06-03 | $38.73 | $38.73 | 3,216,500 | — | — |
| 2002-05-31 | $39.27 | $39.27 | 5,367,200 | — | — |
| 2002-05-30 | $39.32 | $39.32 | 6,150,200 | — | — |
| 2002-05-29 | $38.46 | $38.46 | 3,463,500 | — | — |
| 2002-05-28 | $38.46 | $38.46 | 6,024,000 | — | — |
| 2002-05-24 | $38.91 | $38.91 | 3,565,700 | — | — |
| 2002-05-23 | $39.79 | $39.79 | 3,310,200 | — | — |
| 2002-05-22 | $39.29 | $39.29 | 5,177,500 | — | — |
| 2002-05-21 | $39.76 | $39.76 | 3,904,300 | — | — |
| 2002-05-20 | $40.94 | $40.94 | 1,794,100 | — | — |
| 2002-05-17 | $41.35 | $41.35 | 3,022,100 | — | — |
| 2002-05-16 | $41.53 | $41.53 | 3,494,800 | — | — |
| 2002-05-15 | $41.13 | $41.13 | 4,886,000 | — | — |
| 2002-05-14 | $40.67 | $40.67 | 4,403,500 | — | — |
| 2002-05-13 | $40.00 | $40.00 | 4,713,200 | — | — |
| 2002-05-10 | $40.30 | $40.30 | 3,772,100 | — | — |
| 2002-05-09 | $41.01 | $41.01 | 3,955,200 | — | — |
| 2002-05-08 | $41.75 | $41.75 | 3,778,600 | — | — |
| 2002-05-07 | $40.57 | $40.57 | 3,194,000 | — | — |
| 2002-05-06 | $40.21 | $40.21 | 2,971,900 | — | — |
| 2002-05-03 | $40.37 | $40.37 | 3,632,400 | — | — |
| 2002-05-02 | $40.63 | $40.63 | 2,801,400 | — | — |
| 2002-05-01 | $40.27 | $40.27 | 4,372,200 | — | — |
| 2002-04-30 | $40.20 | $40.20 | 3,235,200 | — | — |
| 2002-04-29 | $39.79 | $39.79 | 3,553,500 | — | — |
| 2002-04-26 | $39.92 | $39.92 | 4,823,600 | — | — |
| 2002-04-25 | $40.15 | $40.15 | 4,666,000 | — | — |
| 2002-04-24 | $39.40 | $39.40 | 4,975,300 | — | — |
| 2002-04-23 | $40.48 | $40.48 | 4,802,000 | — | — |
| 2002-04-22 | $41.36 | $41.36 | 3,502,000 | — | — |
| 2002-04-19 | $42.46 | $42.46 | 2,942,800 | — | — |
| 2002-04-18 | $42.76 | $42.76 | 3,416,000 | — | — |
| 2002-04-17 | $42.54 | $42.54 | 2,708,400 | — | — |
| 2002-04-16 | $43.00 | $43.00 | 3,614,100 | — | — |
| 2002-04-15 | $42.00 | $42.00 | 2,713,700 | — | — |
| 2002-04-12 | $41.85 | $41.85 | 2,725,700 | — | — |
| 2002-04-11 | $41.86 | $41.86 | 4,849,300 | — | — |
| 2002-04-10 | $42.07 | $42.07 | 7,595,800 | — | — |
| 2002-04-09 | $40.76 | $40.76 | 4,928,200 | — | — |
| 2002-04-08 | $40.41 | $40.41 | 5,154,400 | — | — |
| 2002-04-05 | $39.25 | $39.25 | 3,120,200 | — | — |
| 2002-04-04 | $39.47 | $39.47 | 3,774,700 | — | — |
| 2002-04-03 | $38.90 | $38.90 | 3,069,700 | — | — |
| 2002-04-02 | $38.79 | $38.79 | 3,949,200 | — | — |
| 2002-04-01 | $39.65 | $39.65 | 4,861,200 | — | — |
| 2002-03-28 | $39.82 | $39.82 | 5,190,600 | — | — |
| 2002-03-27 | $40.10 | $40.10 | 4,034,100 | — | — |
| 2002-03-26 | $40.14 | $40.14 | 6,305,400 | — | — |
| 2002-03-25 | $39.85 | $39.85 | 5,007,000 | — | — |
| 2002-03-22 | $40.50 | $40.50 | 3,117,600 | — | — |
| 2002-03-21 | $40.99 | $40.99 | 3,240,900 | — | — |
| 2002-03-20 | $41.77 | $41.77 | 3,291,300 | — | — |
| 2002-03-19 | $42.26 | $42.26 | 3,021,300 | — | — |
| 2002-03-18 | $42.21 | $42.21 | 5,373,800 | — | — |
| 2002-03-15 | $42.15 | $42.15 | 5,008,600 | — | — |
| 2002-03-14 | $41.32 | $41.32 | 4,384,200 | — | — |
| 2002-03-13 | $41.92 | $41.92 | 6,106,600 | — | — |
| 2002-03-12 | $41.45 | $41.45 | 5,160,200 | — | — |
| 2002-03-11 | $40.77 | $40.77 | 4,023,300 | — | — |
| 2002-03-08 | $39.91 | $39.91 | 7,193,400 | — | — |
| 2002-03-07 | $39.88 | $39.88 | 10,132,300 | — | — |
| 2002-03-06 | $38.92 | $38.92 | 12,183,300 | — | — |
| 2002-03-05 | $39.04 | $39.04 | 22,950,300 | — | — |
| 2002-03-04 | $40.99 | $40.99 | 11,727,200 | — | — |
| 2002-03-01 | $40.90 | $40.90 | 11,850,400 | — | — |
| 2002-02-28 | $41.26 | $41.26 | 8,111,200 | — | — |
| 2002-02-27 | $42.19 | $42.19 | 5,644,500 | — | — |
| 2002-02-26 | $43.47 | $43.47 | 7,660,900 | — | — |
| 2002-02-25 | $44.40 | $44.40 | 4,330,400 | — | — |
| 2002-02-22 | $45.23 | $45.23 | 4,222,300 | — | — |
| 2002-02-21 | $45.91 | $45.91 | 4,844,900 | — | — |
| 2002-02-20 | $45.86 | $45.86 | 3,032,500 | — | — |
| 2002-02-19 | $45.23 | $45.23 | 5,246,300 | — | — |
| 2002-02-15 | $45.89 | $45.89 | 4,543,700 | — | — |
| 2002-02-14 | $46.32 | $46.32 | 3,809,800 | — | — |
| 2002-02-13 | $45.45 | $45.45 | 4,061,200 | — | — |
| 2002-02-12 | $44.45 | $44.45 | 3,505,500 | — | — |
| 2002-02-11 | $44.98 | $44.98 | 4,581,200 | — | — |
| 2002-02-08 | $44.08 | $44.08 | 3,095,700 | — | — |
| 2002-02-07 | $44.14 | $44.14 | 4,855,100 | — | — |
| 2002-02-06 | $44.75 | $44.75 | 4,974,300 | — | — |
| 2002-02-05 | $45.07 | $45.07 | 5,288,300 | — | — |
| 2002-02-04 | $44.85 | $44.85 | 3,599,100 | — | — |
| 2002-02-01 | $45.26 | $45.26 | 2,970,700 | — | — |
| 2002-01-31 | $46.00 | $46.00 | 3,540,100 | — | — |
| 2002-01-30 | $45.60 | $45.60 | 4,511,700 | — | — |
| 2002-01-29 | $43.57 | $43.57 | 2,651,600 | — | — |
| 2002-01-28 | $44.00 | $44.00 | 3,894,200 | — | — |
| 2002-01-25 | $44.20 | $44.20 | 2,211,800 | — | — |
| 2002-01-24 | $44.25 | $44.25 | 3,683,600 | — | — |
| 2002-01-23 | $44.66 | $44.66 | 3,124,700 | — | — |
| 2002-01-22 | $43.48 | $43.48 | 3,156,500 | — | — |
| 2002-01-18 | $42.93 | $42.93 | 2,940,300 | — | — |
| 2002-01-17 | $43.35 | $43.35 | 3,390,200 | — | — |
| 2002-01-16 | $41.98 | $41.98 | 2,445,800 | — | — |
| 2002-01-15 | $42.84 | $42.84 | 3,621,200 | — | — |
| 2002-01-14 | $43.09 | $43.09 | 2,967,000 | — | — |
| 2002-01-11 | $43.69 | $43.69 | 3,613,400 | — | — |
| 2002-01-10 | $44.70 | $44.70 | 6,416,300 | — | — |
| 2002-01-09 | $44.15 | $44.15 | 3,776,700 | — | — |
| 2002-01-08 | $44.42 | $44.42 | 4,649,800 | — | — |
| 2002-01-07 | $44.12 | $44.12 | 5,082,900 | — | — |
| 2002-01-04 | $44.79 | $44.79 | 4,130,500 | — | — |
| 2002-01-03 | $44.84 | $44.84 | 6,355,100 | — | — |
| 2002-01-02 | $44.45 | $44.45 | 4,826,800 | — | — |