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
- 1970-01-02 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 | $39.49 | $724.71 | 608,415 | — | — |
| 2002-12-30 | $39.63 | $727.20 | 906,983 | — | — |
| 2002-12-27 | $38.61 | $708.62 | 399,970 | — | — |
| 2002-12-26 | $39.11 | $717.68 | 396,680 | — | — |
| 2002-12-24 | $38.99 | $715.49 | 178,835 | — | — |
| 2002-12-23 | $38.98 | $715.33 | 652,595 | — | — |
| 2002-12-20 | $39.59 | $726.58 | 830,725 | — | — |
| 2002-12-19 | $38.93 | $714.40 | 1,044,810 | — | — |
| 2002-12-18 | $39.44 | $715.72 | 661,055 | — | — |
| 2002-12-17 | $39.43 | $715.57 | 595,725 | — | — |
| 2002-12-16 | $39.32 | $713.56 | 1,037,760 | — | — |
| 2002-12-13 | $38.66 | $701.67 | 811,925 | — | — |
| 2002-12-12 | $38.19 | $693.02 | 532,628 | — | — |
| 2002-12-11 | $37.95 | $688.70 | 533,685 | — | — |
| 2002-12-10 | $37.82 | $686.38 | 607,358 | — | — |
| 2002-12-09 | $37.56 | $681.59 | 785,605 | — | — |
| 2002-12-06 | $36.98 | $671.09 | 1,229,990 | — | — |
| 2002-12-05 | $37.21 | $675.26 | 698,303 | — | — |
| 2002-12-04 | $37.45 | $679.58 | 860,218 | — | — |
| 2002-12-03 | $37.74 | $684.99 | 633,090 | — | — |
| 2002-12-02 | $37.40 | $678.81 | 545,318 | — | — |
| 2002-11-29 | $37.73 | $684.68 | 325,710 | — | — |
| 2002-11-27 | $38.09 | $691.32 | 412,778 | — | — |
| 2002-11-26 | $37.97 | $689.16 | 671,513 | — | — |
| 2002-11-25 | $38.91 | $706.15 | 747,770 | — | — |
| 2002-11-22 | $38.66 | $701.67 | 733,083 | — | — |
| 2002-11-21 | $37.40 | $678.66 | 798,060 | — | — |
| 2002-11-20 | $37.62 | $682.67 | 1,071,718 | — | — |
| 2002-11-19 | $37.57 | $681.90 | 829,315 | — | — |
| 2002-11-18 | $37.68 | $683.75 | 882,895 | — | — |
| 2002-11-15 | $38.50 | $698.73 | 670,690 | — | — |
| 2002-11-14 | $37.93 | $688.39 | 600,543 | — | — |
| 2002-11-13 | $37.31 | $677.11 | 946,580 | — | — |
| 2002-11-12 | $36.94 | $670.47 | 1,345,845 | — | — |
| 2002-11-11 | $37.53 | $681.13 | 587,618 | — | — |
| 2002-11-08 | $37.30 | $676.96 | 907,335 | — | — |
| 2002-11-07 | $38.35 | $695.95 | 1,220,238 | — | — |
| 2002-11-06 | $39.69 | $720.36 | 1,134,933 | — | — |
| 2002-11-05 | $39.46 | $716.19 | 820,973 | — | — |
| 2002-11-04 | $39.46 | $716.19 | 1,218,123 | — | — |
| 2002-11-01 | $38.47 | $698.12 | 791,010 | — | — |
| 2002-10-31 | $38.37 | $696.42 | 862,685 | — | — |
| 2002-10-30 | $38.74 | $703.06 | 854,930 | — | — |
| 2002-10-29 | $38.01 | $689.78 | 879,018 | — | — |
| 2002-10-28 | $38.52 | $699.04 | 988,058 | — | — |
| 2002-10-25 | $37.57 | $681.90 | 573,988 | — | — |
| 2002-10-24 | $37.17 | $674.49 | 934,243 | — | — |
| 2002-10-23 | $36.75 | $666.92 | 795,710 | — | — |
| 2002-10-22 | $35.68 | $647.46 | 876,550 | — | — |
| 2002-10-21 | $36.56 | $663.52 | 1,164,308 | — | — |
| 2002-10-18 | $35.34 | $641.28 | 757,053 | — | — |
| 2002-10-17 | $35.45 | $643.29 | 719,688 | — | — |
| 2002-10-16 | $34.21 | $620.89 | 1,444,780 | — | — |
| 2002-10-15 | $36.15 | $656.11 | 1,253,843 | — | — |
| 2002-10-14 | $35.80 | $649.77 | 921,553 | — | — |
| 2002-10-11 | $35.45 | $643.29 | 1,008,973 | — | — |
| 2002-10-10 | $35.69 | $647.77 | 1,335,270 | — | — |
| 2002-10-09 | $33.19 | $602.36 | 1,778,833 | — | — |
| 2002-10-08 | $35.72 | $648.23 | 1,932,523 | — | — |
| 2002-10-07 | $35.48 | $643.90 | 809,575 | — | — |
| 2002-10-04 | $34.80 | $631.55 | 1,346,315 | — | — |
| 2002-10-03 | $35.93 | $652.09 | 1,348,313 | — | — |
| 2002-10-02 | $35.57 | $645.45 | 811,455 | — | — |
| 2002-10-01 | $35.62 | $646.38 | 1,052,683 | — | — |
| 2002-09-30 | $34.64 | $628.61 | 873,025 | — | — |
| 2002-09-27 | $34.06 | $618.11 | 585,385 | — | — |
| 2002-09-26 | $34.83 | $632.17 | 611,000 | — | — |
| 2002-09-25 | $33.83 | $613.94 | 905,220 | — | — |
| 2002-09-24 | $33.06 | $599.89 | 1,411,763 | — | — |
| 2002-09-23 | $34.50 | $618.19 | 1,120,128 | — | — |
| 2002-09-20 | $34.45 | $617.27 | 1,228,815 | — | — |
| 2002-09-19 | $34.93 | $625.81 | 754,468 | — | — |
| 2002-09-18 | $35.23 | $631.30 | 1,228,345 | — | — |
| 2002-09-17 | $34.54 | $618.95 | 843,180 | — | — |
| 2002-09-16 | $35.32 | $632.83 | 732,378 | — | — |
| 2002-09-13 | $35.51 | $636.33 | 929,308 | — | — |
| 2002-09-12 | $34.89 | $625.20 | 874,788 | — | — |
| 2002-09-11 | $35.41 | $634.50 | 560,358 | — | — |
| 2002-09-10 | $34.77 | $622.92 | 792,303 | — | — |
| 2002-09-09 | $35.80 | $641.52 | 662,465 | — | — |
| 2002-09-06 | $36.27 | $649.91 | 744,010 | — | — |
| 2002-09-05 | $35.53 | $636.64 | 584,915 | — | — |
| 2002-09-04 | $35.76 | $640.76 | 619,343 | — | — |
| 2002-09-03 | $35.69 | $639.38 | 713,813 | — | — |
| 2002-08-30 | $36.52 | $654.33 | 515,943 | — | — |
| 2002-08-29 | $36.36 | $651.43 | 408,195 | — | — |
| 2002-08-28 | $36.58 | $655.40 | 506,895 | — | — |
| 2002-08-27 | $36.94 | $661.80 | 465,065 | — | — |
| 2002-08-26 | $37.51 | $672.17 | 471,880 | — | — |
| 2002-08-23 | $37.00 | $663.02 | 311,845 | — | — |
| 2002-08-22 | $37.73 | $675.98 | 451,200 | — | — |
| 2002-08-21 | $37.32 | $668.66 | 661,643 | — | — |
| 2002-08-20 | $36.01 | $645.18 | 750,003 | — | — |
| 2002-08-19 | $36.20 | $648.69 | 335,815 | — | — |
| 2002-08-16 | $35.61 | $638.01 | 485,158 | — | — |
| 2002-08-15 | $36.13 | $647.31 | 496,203 | — | — |
| 2002-08-14 | $36.20 | $648.53 | 550,488 | — | — |
| 2002-08-13 | $35.21 | $630.85 | 803,113 | — | — |
| 2002-08-12 | $35.79 | $641.21 | 1,022,603 | — | — |
| 2002-08-09 | $35.75 | $640.60 | 681,970 | — | — |
| 2002-08-08 | $36.27 | $649.91 | 580,920 | — | — |
| 2002-08-07 | $35.95 | $644.11 | 658,353 | — | — |
| 2002-08-06 | $35.53 | $636.64 | 908,393 | — | — |
| 2002-08-05 | $34.71 | $621.85 | 1,081,353 | — | — |
| 2002-08-02 | $34.27 | $614.07 | 675,038 | — | — |
| 2002-08-01 | $34.28 | $614.22 | 765,043 | — | — |
| 2002-07-31 | $34.86 | $624.59 | 1,004,743 | — | — |
| 2002-07-30 | $34.11 | $611.17 | 1,082,175 | — | — |
| 2002-07-29 | $32.70 | $585.86 | 718,748 | — | — |
| 2002-07-26 | $31.85 | $570.61 | 691,605 | — | — |
| 2002-07-25 | $32.35 | $579.61 | 1,665,328 | — | — |
| 2002-07-24 | $31.32 | $561.16 | 1,517,630 | — | — |
| 2002-07-23 | $29.02 | $519.99 | 1,565,100 | — | — |
| 2002-07-22 | $30.72 | $550.48 | 1,177,585 | — | — |
| 2002-07-19 | $30.60 | $548.35 | 989,585 | — | — |
| 2002-07-18 | $31.89 | $571.37 | 665,873 | — | — |
| 2002-07-17 | $33.04 | $591.96 | 917,793 | — | — |
| 2002-07-16 | $33.41 | $598.67 | 1,266,415 | — | — |
| 2002-07-15 | $34.34 | $615.29 | 1,650,758 | — | — |
| 2002-07-12 | $33.41 | $598.67 | 784,430 | — | — |
| 2002-07-11 | $34.60 | $619.87 | 981,125 | — | — |
| 2002-07-10 | $33.69 | $603.55 | 1,111,903 | — | — |
| 2002-07-09 | $34.85 | $624.44 | 852,228 | — | — |
| 2002-07-08 | $36.29 | $650.21 | 358,845 | — | — |
| 2002-07-05 | $36.55 | $654.94 | 314,548 | — | — |
| 2002-07-03 | $36.34 | $651.13 | 647,308 | — | — |
| 2002-07-02 | $36.55 | $654.94 | 1,048,453 | — | — |
| 2002-07-01 | $37.43 | $670.64 | 779,613 | — | — |
| 2002-06-28 | $37.99 | $680.71 | 885,480 | — | — |
| 2002-06-27 | $37.06 | $664.09 | 796,415 | — | — |
| 2002-06-26 | $36.81 | $659.51 | 1,626,553 | — | — |
| 2002-06-25 | $37.40 | $662.33 | 1,526,208 | — | — |
| 2002-06-24 | $37.89 | $670.92 | 1,234,338 | — | — |
| 2002-06-21 | $38.38 | $679.67 | 1,949,678 | — | — |
| 2002-06-20 | $37.57 | $665.35 | 3,999,935 | — | — |
| 2002-06-19 | $37.15 | $657.81 | 2,536,590 | — | — |
| 2002-06-18 | $36.88 | $652.99 | 1,331,158 | — | — |
| 2002-06-17 | $36.43 | $645.00 | 1,786,470 | — | — |
| 2002-06-14 | $37.02 | $655.55 | 1,717,968 | — | — |
| 2002-06-13 | $39.04 | $691.27 | 650,010 | — | — |
| 2002-06-12 | $38.79 | $686.90 | 642,490 | — | — |
| 2002-06-11 | $38.37 | $679.36 | 1,090,283 | — | — |
| 2002-06-10 | $37.86 | $670.47 | 337,108 | — | — |
| 2002-06-07 | $37.66 | $666.86 | 612,410 | — | — |
| 2002-06-06 | $37.51 | $664.29 | 654,593 | — | — |
| 2002-06-05 | $38.43 | $680.42 | 633,560 | — | — |
| 2002-06-04 | $39.32 | $696.24 | 485,510 | — | — |
| 2002-06-03 | $39.07 | $691.87 | 532,863 | — | — |
| 2002-05-31 | $39.83 | $705.28 | 521,700 | — | — |
| 2002-05-30 | $39.91 | $706.79 | 757,170 | — | — |
| 2002-05-29 | $39.57 | $700.76 | 509,833 | — | — |
| 2002-05-28 | $39.77 | $704.23 | 473,055 | — | — |
| 2002-05-24 | $39.92 | $706.94 | 615,935 | — | — |
| 2002-05-23 | $40.21 | $712.07 | 938,120 | — | — |
| 2002-05-22 | $40.58 | $718.55 | 644,018 | — | — |
| 2002-05-21 | $39.74 | $703.78 | 572,108 | — | — |
| 2002-05-20 | $39.29 | $695.79 | 625,688 | — | — |
| 2002-05-17 | $38.53 | $682.23 | 936,828 | — | — |
| 2002-05-16 | $38.55 | $682.68 | 1,931,583 | — | — |
| 2002-05-15 | $38.40 | $679.97 | 1,075,360 | — | — |
| 2002-05-14 | $38.62 | $683.88 | 758,815 | — | — |
| 2002-05-13 | $37.90 | $671.08 | 1,548,298 | — | — |
| 2002-05-10 | $37.83 | $669.87 | 1,031,063 | — | — |
| 2002-05-09 | $38.05 | $673.79 | 812,748 | — | — |
| 2002-05-08 | $38.30 | $678.16 | 1,202,495 | — | — |
| 2002-05-07 | $38.31 | $678.31 | 308,555 | — | — |
| 2002-05-06 | $38.67 | $684.79 | 246,985 | — | — |
| 2002-05-03 | $39.04 | $691.27 | 352,735 | — | — |
| 2002-05-02 | $39.12 | $692.78 | 496,673 | — | — |
| 2002-05-01 | $38.61 | $683.73 | 473,760 | — | — |
| 2002-04-30 | $38.59 | $683.28 | 772,093 | — | — |
| 2002-04-29 | $38.26 | $677.56 | 693,250 | — | — |
| 2002-04-26 | $38.52 | $682.08 | 700,888 | — | — |
| 2002-04-25 | $38.86 | $688.10 | 795,358 | — | — |
| 2002-04-24 | $40.05 | $709.20 | 883,248 | — | — |
| 2002-04-23 | $39.56 | $700.46 | 428,053 | — | — |
| 2002-04-22 | $38.98 | $690.21 | 332,760 | — | — |
| 2002-04-19 | $39.22 | $694.43 | 315,018 | — | — |
| 2002-04-18 | $39.03 | $691.12 | 379,173 | — | — |
| 2002-04-17 | $38.79 | $686.90 | 352,148 | — | — |
| 2002-04-16 | $38.54 | $682.38 | 681,853 | — | — |
| 2002-04-15 | $37.75 | $668.51 | 551,193 | — | — |
| 2002-04-12 | $38.11 | $674.84 | 303,033 | — | — |
| 2002-04-11 | $37.90 | $671.08 | 325,005 | — | — |
| 2002-04-10 | $38.39 | $679.82 | 514,768 | — | — |
| 2002-04-09 | $37.89 | $670.92 | 367,188 | — | — |
| 2002-04-08 | $38.25 | $677.25 | 386,928 | — | — |
| 2002-04-05 | $38.27 | $677.71 | 266,255 | — | — |
| 2002-04-04 | $38.59 | $683.28 | 538,033 | — | — |
| 2002-04-03 | $38.81 | $687.20 | 374,943 | — | — |
| 2002-04-02 | $38.77 | $686.60 | 420,885 | — | — |
| 2002-04-01 | $38.63 | $684.04 | 399,853 | — | — |
| 2002-03-28 | $38.72 | $685.69 | 452,023 | — | — |
| 2002-03-27 | $38.39 | $679.82 | 388,573 | — | — |
| 2002-03-26 | $38.09 | $674.54 | 415,598 | — | — |
| 2002-03-25 | $37.84 | $670.02 | 446,500 | — | — |
| 2002-03-22 | $37.90 | $671.08 | 382,815 | — | — |
| 2002-03-21 | $37.99 | $672.73 | 1,053,270 | — | — |
| 2002-03-20 | $37.53 | $656.83 | 491,973 | — | — |
| 2002-03-19 | $37.56 | $657.28 | 782,433 | — | — |
| 2002-03-18 | $37.05 | $648.34 | 498,788 | — | — |
| 2002-03-15 | $37.09 | $649.09 | 734,140 | — | — |
| 2002-03-14 | $36.95 | $646.71 | 344,040 | — | — |
| 2002-03-13 | $37.01 | $647.75 | 370,948 | — | — |
| 2002-03-12 | $37.27 | $652.22 | 399,618 | — | — |
| 2002-03-11 | $37.56 | $657.28 | 360,843 | — | — |
| 2002-03-08 | $37.51 | $656.54 | 367,305 | — | — |
| 2002-03-07 | $37.53 | $656.83 | 457,193 | — | — |
| 2002-03-06 | $37.33 | $653.26 | 529,925 | — | — |
| 2002-03-05 | $36.93 | $646.26 | 462,480 | — | — |
| 2002-03-04 | $36.37 | $636.43 | 341,220 | — | — |
| 2002-03-01 | $35.91 | $628.39 | 358,610 | — | — |
| 2002-02-28 | $35.25 | $616.92 | 302,680 | — | — |
| 2002-02-27 | $35.38 | $619.15 | 352,030 | — | — |
| 2002-02-26 | $35.26 | $617.07 | 335,110 | — | — |
| 2002-02-25 | $34.89 | $610.66 | 489,153 | — | — |
| 2002-02-22 | $35.02 | $612.90 | 645,780 | — | — |
| 2002-02-21 | $34.94 | $611.56 | 420,298 | — | — |
| 2002-02-20 | $35.10 | $614.24 | 828,023 | — | — |
| 2002-02-19 | $35.14 | $614.98 | 476,228 | — | — |
| 2002-02-15 | $35.25 | $616.92 | 354,263 | — | — |
| 2002-02-14 | $35.35 | $618.70 | 344,393 | — | — |
| 2002-02-13 | $35.20 | $616.02 | 252,508 | — | — |
| 2002-02-12 | $35.22 | $616.32 | 490,563 | — | — |
| 2002-02-11 | $34.93 | $611.26 | 493,265 | — | — |
| 2002-02-08 | $34.75 | $608.13 | 853,520 | — | — |
| 2002-02-07 | $34.89 | $610.66 | 490,093 | — | — |
| 2002-02-06 | $34.47 | $603.21 | 520,995 | — | — |
| 2002-02-05 | $34.56 | $604.85 | 585,033 | — | — |
| 2002-02-04 | $34.89 | $610.66 | 440,155 | — | — |
| 2002-02-01 | $34.94 | $611.56 | 205,390 | — | — |
| 2002-01-31 | $34.89 | $610.66 | 537,328 | — | — |
| 2002-01-30 | $34.37 | $601.43 | 287,758 | — | — |
| 2002-01-29 | $34.34 | $600.98 | 515,943 | — | — |
| 2002-01-28 | $34.91 | $610.96 | 183,183 | — | — |
| 2002-01-25 | $35.02 | $612.90 | 273,188 | — | — |
| 2002-01-24 | $35.05 | $613.34 | 327,825 | — | — |
| 2002-01-23 | $34.87 | $610.21 | 337,343 | — | — |
| 2002-01-22 | $34.85 | $609.92 | 470,470 | — | — |
| 2002-01-18 | $35.52 | $621.68 | 319,248 | — | — |
| 2002-01-17 | $35.46 | $620.49 | 337,695 | — | — |
| 2002-01-16 | $35.73 | $625.26 | 430,873 | — | — |
| 2002-01-15 | $35.75 | $625.70 | 475,288 | — | — |
| 2002-01-14 | $35.25 | $616.92 | 572,225 | — | — |
| 2002-01-11 | $34.91 | $610.96 | 563,530 | — | — |
| 2002-01-10 | $34.94 | $611.41 | 648,600 | — | — |
| 2002-01-09 | $34.73 | $607.83 | 670,338 | — | — |
| 2002-01-08 | $34.63 | $606.04 | 709,348 | — | — |
| 2002-01-07 | $35.30 | $617.81 | 804,993 | — | — |
| 2002-01-04 | $35.57 | $622.43 | 821,090 | — | — |
| 2002-01-03 | $35.86 | $627.64 | 342,983 | — | — |
| 2002-01-02 | $36.06 | $631.07 | 519,820 | — | — |