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
- 1996-11-18 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 | $35.35 | $35.95 | 90,868 | — | — |
| 2002-12-30 | $35.12 | $35.72 | 72,361 | — | — |
| 2002-12-27 | $34.69 | $35.29 | 117,216 | — | — |
| 2002-12-26 | $36.42 | $37.04 | 44,342 | — | — |
| 2002-12-24 | $36.42 | $37.04 | 22,492 | — | — |
| 2002-12-23 | $36.37 | $37.00 | 83,928 | — | — |
| 2002-12-20 | $36.87 | $37.50 | 151,790 | — | — |
| 2002-12-19 | $36.48 | $37.11 | 169,784 | — | — |
| 2002-12-18 | $37.78 | $38.43 | 101,022 | — | — |
| 2002-12-17 | $38.44 | $39.10 | 133,796 | — | — |
| 2002-12-16 | $39.29 | $39.96 | 197,417 | — | — |
| 2002-12-13 | $36.58 | $37.20 | 82,771 | — | — |
| 2002-12-12 | $36.58 | $37.21 | 91,511 | — | — |
| 2002-12-11 | $37.49 | $38.14 | 104,878 | — | — |
| 2002-12-10 | $37.04 | $37.67 | 181,094 | — | — |
| 2002-12-09 | $35.60 | $36.21 | 227,492 | — | — |
| 2002-12-06 | $37.93 | $38.58 | 381,981 | — | — |
| 2002-12-05 | $38.15 | $38.80 | 91,382 | — | — |
| 2002-12-04 | $39.94 | $40.62 | 114,517 | — | — |
| 2002-12-03 | $38.93 | $39.60 | 141,251 | — | — |
| 2002-12-02 | $40.54 | $41.23 | 142,151 | — | — |
| 2002-11-29 | $39.17 | $39.85 | 99,737 | — | — |
| 2002-11-27 | $38.96 | $39.63 | 101,665 | — | — |
| 2002-11-26 | $37.39 | $38.03 | 133,668 | — | — |
| 2002-11-25 | $39.06 | $39.73 | 90,354 | — | — |
| 2002-11-22 | $39.61 | $40.29 | 79,172 | — | — |
| 2002-11-21 | $39.66 | $40.34 | 193,176 | — | — |
| 2002-11-20 | $38.75 | $39.41 | 195,104 | — | — |
| 2002-11-19 | $38.16 | $38.82 | 128,013 | — | — |
| 2002-11-18 | $38.30 | $38.96 | 79,430 | — | — |
| 2002-11-15 | $38.94 | $39.61 | 172,997 | — | — |
| 2002-11-14 | $38.89 | $39.55 | 269,521 | — | — |
| 2002-11-13 | $35.83 | $36.44 | 110,662 | — | — |
| 2002-11-12 | $36.30 | $36.92 | 83,671 | — | — |
| 2002-11-11 | $34.86 | $35.45 | 249,213 | — | — |
| 2002-11-08 | $35.41 | $36.02 | 68,505 | — | — |
| 2002-11-07 | $36.57 | $37.19 | 119,787 | — | — |
| 2002-11-06 | $38.61 | $39.27 | 129,041 | — | — |
| 2002-11-05 | $38.72 | $39.39 | 195,232 | — | — |
| 2002-11-04 | $36.25 | $36.87 | 159,373 | — | — |
| 2002-11-01 | $34.46 | $35.05 | 102,307 | — | — |
| 2002-10-31 | $33.74 | $34.32 | 75,831 | — | — |
| 2002-10-30 | $33.46 | $34.04 | 95,238 | — | — |
| 2002-10-29 | $31.85 | $32.40 | 83,157 | — | — |
| 2002-10-28 | $33.30 | $33.87 | 107,448 | — | — |
| 2002-10-25 | $33.22 | $33.79 | 60,665 | — | — |
| 2002-10-24 | $32.75 | $33.31 | 106,163 | — | — |
| 2002-10-23 | $33.28 | $33.86 | 104,492 | — | — |
| 2002-10-22 | $35.69 | $36.30 | 45,241 | — | — |
| 2002-10-21 | $36.65 | $37.27 | 85,085 | — | — |
| 2002-10-18 | $34.84 | $35.44 | 56,809 | — | — |
| 2002-10-17 | $35.31 | $35.91 | 94,339 | — | — |
| 2002-10-16 | $34.21 | $34.80 | 67,348 | — | — |
| 2002-10-15 | $35.00 | $35.60 | 161,173 | — | — |
| 2002-10-14 | $32.12 | $32.67 | 106,035 | — | — |
| 2002-10-11 | $32.99 | $33.55 | 310,135 | — | — |
| 2002-10-10 | $31.04 | $31.57 | 199,473 | — | — |
| 2002-10-09 | $28.32 | $28.81 | 239,959 | — | — |
| 2002-10-08 | $29.18 | $29.68 | 303,066 | — | — |
| 2002-10-07 | $29.87 | $30.38 | 149,991 | — | — |
| 2002-10-04 | $31.90 | $32.45 | 147,292 | — | — |
| 2002-10-03 | $34.63 | $35.22 | 195,489 | — | — |
| 2002-10-02 | $36.75 | $37.38 | 55,909 | — | — |
| 2002-10-01 | $37.20 | $37.84 | 82,643 | — | — |
| 2002-09-30 | $35.34 | $35.94 | 89,326 | — | — |
| 2002-09-27 | $36.46 | $37.08 | 48,069 | — | — |
| 2002-09-26 | $38.71 | $39.37 | 51,668 | — | — |
| 2002-09-25 | $38.66 | $39.32 | 58,608 | — | — |
| 2002-09-24 | $37.78 | $38.43 | 122,357 | — | — |
| 2002-09-23 | $38.28 | $38.94 | 229,420 | — | — |
| 2002-09-20 | $40.46 | $41.15 | 74,931 | — | — |
| 2002-09-19 | $39.31 | $39.98 | 166,442 | — | — |
| 2002-09-18 | $43.34 | $44.08 | 49,354 | — | — |
| 2002-09-17 | $44.67 | $45.43 | 41,900 | — | — |
| 2002-09-16 | $45.05 | $45.82 | 54,367 | — | — |
| 2002-09-13 | $45.25 | $46.03 | 45,498 | — | — |
| 2002-09-12 | $45.52 | $46.30 | 63,749 | — | — |
| 2002-09-11 | $47.11 | $47.92 | 90,483 | — | — |
| 2002-09-10 | $46.02 | $46.81 | 41,257 | — | — |
| 2002-09-09 | $45.80 | $46.59 | 45,241 | — | — |
| 2002-09-06 | $46.29 | $47.09 | 72,103 | — | — |
| 2002-09-05 | $45.09 | $45.86 | 79,815 | — | — |
| 2002-09-04 | $46.22 | $47.01 | 46,013 | — | — |
| 2002-09-03 | $45.02 | $45.79 | 93,567 | — | — |
| 2002-08-30 | $47.93 | $48.75 | 29,047 | — | — |
| 2002-08-29 | $47.37 | $48.18 | 45,498 | — | — |
| 2002-08-28 | $47.62 | $48.43 | 46,912 | — | — |
| 2002-08-27 | $49.49 | $50.34 | 102,050 | — | — |
| 2002-08-26 | $48.78 | $49.62 | 55,395 | — | — |
| 2002-08-23 | $47.99 | $48.81 | 35,730 | — | — |
| 2002-08-22 | $48.86 | $49.70 | 83,157 | — | — |
| 2002-08-21 | $48.87 | $49.71 | 76,473 | — | — |
| 2002-08-20 | $47.68 | $48.50 | 55,652 | — | — |
| 2002-08-19 | $48.54 | $49.37 | 199,602 | — | — |
| 2002-08-16 | $46.68 | $47.47 | 106,549 | — | — |
| 2002-08-15 | $46.29 | $47.08 | 92,411 | — | — |
| 2002-08-14 | $46.10 | $46.89 | 115,160 | — | — |
| 2002-08-13 | $45.59 | $46.37 | 98,194 | — | — |
| 2002-08-12 | $45.74 | $46.53 | 67,348 | — | — |
| 2002-08-09 | $46.45 | $47.25 | 140,608 | — | — |
| 2002-08-08 | $45.54 | $46.32 | 169,655 | — | — |
| 2002-08-07 | $43.57 | $44.32 | 306,408 | — | — |
| 2002-08-06 | $44.11 | $44.86 | 94,724 | — | — |
| 2002-08-05 | $41.99 | $42.71 | 45,241 | — | — |
| 2002-08-02 | $44.08 | $44.83 | 82,000 | — | — |
| 2002-08-01 | $44.65 | $45.42 | 47,041 | — | — |
| 2002-07-31 | $44.50 | $45.26 | 83,414 | — | — |
| 2002-07-30 | $46.93 | $47.74 | 45,370 | — | — |
| 2002-07-29 | $46.98 | $47.78 | 205,771 | — | — |
| 2002-07-26 | $43.88 | $44.63 | 65,420 | — | — |
| 2002-07-25 | $44.26 | $45.02 | 83,414 | — | — |
| 2002-07-24 | $44.74 | $45.50 | 152,818 | — | — |
| 2002-07-23 | $42.72 | $43.45 | 188,163 | — | — |
| 2002-07-22 | $45.90 | $46.68 | 128,912 | — | — |
| 2002-07-19 | $49.73 | $50.58 | 99,094 | — | — |
| 2002-07-18 | $51.62 | $52.51 | 43,828 | — | — |
| 2002-07-17 | $51.57 | $52.45 | 116,959 | — | — |
| 2002-07-16 | $49.19 | $50.03 | 84,185 | — | — |
| 2002-07-15 | $50.69 | $51.56 | 76,988 | — | — |
| 2002-07-12 | $51.55 | $52.43 | 86,241 | — | — |
| 2002-07-11 | $52.43 | $53.33 | 127,627 | — | — |
| 2002-07-10 | $53.16 | $54.07 | 102,950 | — | — |
| 2002-07-09 | $55.09 | $56.04 | 74,160 | — | — |
| 2002-07-08 | $55.82 | $56.78 | 58,351 | — | — |
| 2002-07-05 | $54.39 | $55.32 | 47,683 | — | — |
| 2002-07-03 | $52.17 | $53.06 | 39,715 | — | — |
| 2002-07-02 | $51.77 | $52.66 | 52,567 | — | — |
| 2002-07-01 | $53.96 | $54.88 | 35,473 | — | — |
| 2002-06-28 | $54.08 | $55.01 | 17,865 | — | — |
| 2002-06-27 | $53.06 | $53.97 | 87,013 | — | — |
| 2002-06-26 | $51.35 | $52.23 | 52,053 | — | — |
| 2002-06-25 | $51.82 | $52.71 | 21,850 | — | — |
| 2002-06-24 | $51.27 | $52.15 | 54,495 | — | — |
| 2002-06-21 | $52.73 | $53.63 | 58,994 | — | — |
| 2002-06-20 | $51.92 | $52.81 | 86,370 | — | — |
| 2002-06-19 | $51.24 | $52.12 | 56,038 | — | — |
| 2002-06-18 | $52.24 | $53.13 | 71,075 | — | — |
| 2002-06-17 | $51.54 | $52.42 | 57,194 | — | — |
| 2002-06-14 | $49.69 | $50.54 | 57,451 | — | — |
| 2002-06-13 | $50.47 | $51.34 | 46,270 | — | — |
| 2002-06-12 | $52.28 | $53.17 | 87,141 | — | — |
| 2002-06-11 | $53.14 | $54.05 | 36,116 | — | — |
| 2002-06-10 | $53.06 | $53.97 | 40,357 | — | — |
| 2002-06-07 | $53.53 | $54.45 | 38,044 | — | — |
| 2002-06-06 | $54.74 | $55.67 | 40,229 | — | — |
| 2002-06-05 | $54.15 | $55.08 | 30,975 | — | — |
| 2002-06-04 | $54.39 | $55.32 | 44,213 | — | — |
| 2002-06-03 | $55.37 | $56.32 | 23,649 | — | — |
| 2002-05-31 | $55.94 | $56.90 | 63,492 | — | — |
| 2002-05-30 | $54.54 | $55.48 | 50,640 | — | — |
| 2002-05-29 | $55.16 | $56.11 | 31,746 | — | — |
| 2002-05-28 | $54.68 | $55.62 | 48,840 | — | — |
| 2002-05-24 | $54.29 | $55.22 | 27,119 | — | — |
| 2002-05-23 | $54.48 | $55.41 | 42,542 | — | — |
| 2002-05-22 | $55.44 | $55.44 | 31,489 | — | — |
| 2002-05-21 | $55.47 | $55.47 | 97,809 | — | — |
| 2002-05-20 | $55.74 | $55.74 | 15,937 | — | — |
| 2002-05-17 | $56.11 | $56.11 | 24,806 | — | — |
| 2002-05-16 | $55.26 | $55.26 | 74,674 | — | — |
| 2002-05-15 | $55.21 | $55.21 | 78,787 | — | — |
| 2002-05-14 | $55.11 | $55.11 | 41,386 | — | — |
| 2002-05-13 | $54.43 | $54.43 | 23,520 | — | — |
| 2002-05-10 | $53.91 | $53.91 | 72,232 | — | — |
| 2002-05-09 | $54.91 | $54.91 | 33,031 | — | — |
| 2002-05-08 | $54.69 | $54.69 | 57,451 | — | — |
| 2002-05-07 | $53.13 | $53.13 | 34,959 | — | — |
| 2002-05-06 | $53.67 | $53.67 | 37,273 | — | — |
| 2002-05-03 | $54.22 | $54.22 | 38,429 | — | — |
| 2002-05-02 | $52.36 | $52.36 | 42,414 | — | — |
| 2002-05-01 | $51.82 | $51.82 | 43,828 | — | — |
| 2002-04-30 | $51.23 | $51.23 | 52,439 | — | — |
| 2002-04-29 | $49.63 | $49.63 | 24,934 | — | — |
| 2002-04-26 | $50.29 | $50.29 | 59,379 | — | — |
| 2002-04-25 | $48.86 | $48.86 | 163,100 | — | — |
| 2002-04-24 | $49.84 | $49.84 | 35,730 | — | — |
| 2002-04-23 | $50.34 | $50.34 | 18,636 | — | — |
| 2002-04-22 | $50.56 | $50.56 | 51,668 | — | — |
| 2002-04-19 | $50.96 | $50.96 | 39,329 | — | — |
| 2002-04-18 | $50.77 | $50.77 | 74,417 | — | — |
| 2002-04-17 | $50.61 | $50.61 | 46,270 | — | — |
| 2002-04-16 | $49.80 | $49.80 | 78,401 | — | — |
| 2002-04-15 | $47.77 | $47.77 | 29,433 | — | — |
| 2002-04-12 | $47.48 | $47.48 | 43,185 | — | — |
| 2002-04-11 | $48.08 | $48.08 | 18,122 | — | — |
| 2002-04-10 | $48.78 | $48.78 | 38,429 | — | — |
| 2002-04-09 | $47.93 | $47.93 | 21,850 | — | — |
| 2002-04-08 | $48.39 | $48.39 | 35,987 | — | — |
| 2002-04-05 | $49.41 | $49.41 | 29,304 | — | — |
| 2002-04-04 | $49.87 | $49.87 | 49,097 | — | — |
| 2002-04-03 | $50.61 | $50.61 | 84,314 | — | — |
| 2002-04-02 | $50.46 | $50.46 | 37,016 | — | — |
| 2002-04-01 | $50.22 | $50.22 | 15,166 | — | — |
| 2002-03-28 | $50.11 | $50.11 | 56,423 | — | — |
| 2002-03-27 | $50.11 | $50.11 | 79,944 | — | — |
| 2002-03-26 | $50.50 | $50.50 | 65,035 | — | — |
| 2002-03-25 | $49.76 | $49.76 | 54,238 | — | — |
| 2002-03-22 | $49.56 | $49.56 | 16,194 | — | — |
| 2002-03-21 | $49.41 | $49.41 | 18,893 | — | — |
| 2002-03-20 | $50.03 | $50.03 | 37,144 | — | — |
| 2002-03-19 | $50.75 | $50.75 | 46,141 | — | — |
| 2002-03-18 | $49.60 | $49.60 | 48,840 | — | — |
| 2002-03-15 | $49.80 | $49.80 | 34,831 | — | — |
| 2002-03-14 | $48.81 | $48.81 | 34,317 | — | — |
| 2002-03-13 | $48.28 | $48.28 | 53,981 | — | — |
| 2002-03-12 | $49.41 | $49.41 | 71,846 | — | — |
| 2002-03-11 | $50.73 | $50.73 | 51,539 | — | — |
| 2002-03-08 | $50.73 | $50.73 | 60,279 | — | — |
| 2002-03-07 | $50.33 | $50.33 | 98,323 | — | — |
| 2002-03-06 | $50.43 | $50.43 | 58,994 | — | — |
| 2002-03-05 | $49.09 | $49.09 | 82,129 | — | — |
| 2002-03-04 | $49.52 | $49.52 | 110,404 | — | — |
| 2002-03-01 | $46.68 | $46.68 | 66,962 | — | — |
| 2002-02-28 | $45.78 | $45.78 | 77,373 | — | — |
| 2002-02-27 | $45.05 | $45.05 | 47,812 | — | — |
| 2002-02-26 | $44.93 | $44.93 | 37,273 | — | — |
| 2002-02-25 | $44.92 | $44.92 | 46,013 | — | — |
| 2002-02-22 | $44.27 | $44.27 | 29,176 | — | — |
| 2002-02-21 | $43.34 | $43.34 | 73,132 | — | — |
| 2002-02-20 | $43.57 | $43.57 | 38,815 | — | — |
| 2002-02-19 | $43.69 | $43.69 | 63,621 | — | — |
| 2002-02-15 | $46.69 | $46.69 | 88,426 | — | — |
| 2002-02-14 | $47.87 | $47.87 | 51,539 | — | — |
| 2002-02-13 | $46.25 | $46.25 | 34,445 | — | — |
| 2002-02-12 | $46.32 | $46.32 | 30,975 | — | — |
| 2002-02-11 | $47.31 | $47.31 | 62,078 | — | — |
| 2002-02-08 | $46.29 | $46.29 | 51,668 | — | — |
| 2002-02-07 | $46.22 | $46.22 | 52,696 | — | — |
| 2002-02-06 | $44.89 | $44.89 | 81,486 | — | — |
| 2002-02-05 | $45.59 | $45.59 | 67,219 | — | — |
| 2002-02-04 | $47.00 | $47.00 | 58,480 | — | — |
| 2002-02-01 | $48.55 | $48.55 | 41,771 | — | — |
| 2002-01-31 | $48.47 | $48.47 | 31,746 | — | — |
| 2002-01-30 | $48.36 | $48.36 | 55,524 | — | — |
| 2002-01-29 | $48.64 | $48.64 | 70,690 | — | — |
| 2002-01-28 | $50.34 | $50.34 | 28,404 | — | — |
| 2002-01-25 | $50.57 | $50.57 | 86,113 | — | — |
| 2002-01-24 | $52.48 | $52.48 | 44,984 | — | — |
| 2002-01-23 | $52.56 | $52.56 | 74,031 | — | — |
| 2002-01-22 | $52.29 | $52.29 | 45,756 | — | — |
| 2002-01-18 | $53.57 | $53.57 | 36,502 | — | — |
| 2002-01-17 | $53.50 | $53.50 | 41,643 | — | — |
| 2002-01-16 | $51.58 | $51.58 | 55,138 | — | — |
| 2002-01-15 | $53.14 | $53.14 | 29,561 | — | — |
| 2002-01-14 | $53.46 | $53.46 | 101,922 | — | — |
| 2002-01-11 | $54.53 | $54.53 | 97,809 | — | — |
| 2002-01-10 | $54.53 | $54.53 | 13,110 | — | — |
| 2002-01-09 | $54.54 | $54.54 | 17,351 | — | — |
| 2002-01-08 | $54.85 | $54.85 | 32,132 | — | — |
| 2002-01-07 | $56.18 | $56.18 | 46,527 | — | — |
| 2002-01-04 | $57.39 | $57.39 | 31,875 | — | — |
| 2002-01-03 | $56.42 | $56.42 | 42,799 | — | — |
| 2002-01-02 | $55.95 | $55.95 | 54,367 | — | — |