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 | $34.33 | $63.57 | 336,292 | — | — |
| 2002-12-30 | $34.32 | $63.55 | 229,290 | — | — |
| 2002-12-27 | $33.85 | $62.68 | 201,754 | — | — |
| 2002-12-26 | $34.38 | $63.67 | 366,445 | — | — |
| 2002-12-24 | $34.26 | $63.44 | 192,750 | — | — |
| 2002-12-23 | $34.29 | $63.50 | 243,843 | — | — |
| 2002-12-20 | $34.50 | $63.89 | 538,046 | — | — |
| 2002-12-19 | $33.90 | $62.77 | 484,336 | — | — |
| 2002-12-18 | $34.17 | $63.29 | 271,693 | — | — |
| 2002-12-17 | $34.59 | $64.06 | 250,649 | — | — |
| 2002-12-16 | $34.67 | $64.20 | 496,690 | — | — |
| 2002-12-13 | $33.98 | $62.93 | 298,077 | — | — |
| 2002-12-12 | $34.55 | $63.97 | 370,424 | — | — |
| 2002-12-11 | $34.88 | $64.59 | 336,397 | — | — |
| 2002-12-10 | $34.82 | $63.96 | 317,342 | — | — |
| 2002-12-09 | $34.21 | $62.83 | 407,068 | — | — |
| 2002-12-06 | $34.68 | $63.69 | 240,702 | — | — |
| 2002-12-05 | $34.32 | $63.03 | 303,731 | — | — |
| 2002-12-04 | $34.91 | $64.12 | 705,041 | — | — |
| 2002-12-03 | $35.64 | $65.45 | 587,569 | — | — |
| 2002-12-02 | $35.42 | $65.04 | 316,399 | — | — |
| 2002-11-29 | $35.22 | $64.69 | 172,439 | — | — |
| 2002-11-27 | $35.72 | $65.61 | 367,073 | — | — |
| 2002-11-26 | $35.20 | $64.64 | 372,099 | — | — |
| 2002-11-25 | $35.44 | $65.10 | 339,852 | — | — |
| 2002-11-22 | $35.63 | $65.43 | 237,457 | — | — |
| 2002-11-21 | $35.48 | $65.17 | 490,618 | — | — |
| 2002-11-20 | $35.05 | $64.38 | 428,427 | — | — |
| 2002-11-19 | $34.00 | $62.45 | 235,572 | — | — |
| 2002-11-18 | $33.97 | $62.40 | 345,715 | — | — |
| 2002-11-15 | $34.56 | $63.47 | 457,638 | — | — |
| 2002-11-14 | $34.53 | $63.41 | 424,030 | — | — |
| 2002-11-13 | $32.96 | $60.54 | 314,934 | — | — |
| 2002-11-12 | $33.22 | $61.01 | 571,759 | — | — |
| 2002-11-11 | $33.16 | $60.90 | 213,376 | — | — |
| 2002-11-08 | $33.36 | $61.27 | 490,618 | — | — |
| 2002-11-07 | $33.75 | $61.99 | 428,532 | — | — |
| 2002-11-06 | $34.96 | $64.20 | 341,108 | — | — |
| 2002-11-05 | $35.53 | $65.26 | 446,330 | — | — |
| 2002-11-04 | $35.72 | $65.61 | 603,588 | — | — |
| 2002-11-01 | $36.25 | $66.57 | 428,008 | — | — |
| 2002-10-31 | $35.42 | $65.04 | 353,253 | — | — |
| 2002-10-30 | $35.93 | $65.99 | 702,842 | — | — |
| 2002-10-29 | $34.65 | $63.64 | 544,852 | — | — |
| 2002-10-28 | $35.22 | $64.68 | 454,916 | — | — |
| 2002-10-25 | $35.44 | $65.08 | 483,394 | — | — |
| 2002-10-24 | $34.17 | $62.76 | 531,032 | — | — |
| 2002-10-23 | $34.85 | $64.01 | 479,206 | — | — |
| 2002-10-22 | $34.87 | $64.04 | 1,076,616 | — | — |
| 2002-10-21 | $34.67 | $63.68 | 501,297 | — | — |
| 2002-10-18 | $34.54 | $63.43 | 594,793 | — | — |
| 2002-10-17 | $33.73 | $61.96 | 601,284 | — | — |
| 2002-10-16 | $32.76 | $60.17 | 485,069 | — | — |
| 2002-10-15 | $33.19 | $60.96 | 661,172 | — | — |
| 2002-10-14 | $31.83 | $58.47 | 487,058 | — | — |
| 2002-10-11 | $31.22 | $57.34 | 879,050 | — | — |
| 2002-10-10 | $30.37 | $55.78 | 1,019,032 | — | — |
| 2002-10-09 | $28.70 | $52.71 | 903,654 | — | — |
| 2002-10-08 | $30.38 | $55.80 | 1,179,221 | — | — |
| 2002-10-07 | $29.02 | $53.29 | 832,878 | — | — |
| 2002-10-04 | $30.64 | $56.27 | 1,114,727 | — | — |
| 2002-10-03 | $31.62 | $58.08 | 555,950 | — | — |
| 2002-10-02 | $32.92 | $60.47 | 585,789 | — | — |
| 2002-10-01 | $34.66 | $63.66 | 573,435 | — | — |
| 2002-09-30 | $33.11 | $60.82 | 512,395 | — | — |
| 2002-09-27 | $33.40 | $61.34 | 331,267 | — | — |
| 2002-09-26 | $34.40 | $63.19 | 380,266 | — | — |
| 2002-09-25 | $33.48 | $61.48 | 483,394 | — | — |
| 2002-09-24 | $32.52 | $59.73 | 513,128 | — | — |
| 2002-09-23 | $33.28 | $61.12 | 378,381 | — | — |
| 2002-09-20 | $33.14 | $60.87 | 580,659 | — | — |
| 2002-09-19 | $32.88 | $60.38 | 347,600 | — | — |
| 2002-09-18 | $33.86 | $62.19 | 383,197 | — | — |
| 2002-09-17 | $34.66 | $63.66 | 317,028 | — | — |
| 2002-09-16 | $34.73 | $63.78 | 328,544 | — | — |
| 2002-09-13 | $35.10 | $64.47 | 377,962 | — | — |
| 2002-09-12 | $34.50 | $63.36 | 985,424 | — | — |
| 2002-09-11 | $35.82 | $65.78 | 340,689 | — | — |
| 2002-09-10 | $36.18 | $66.01 | 504,752 | — | — |
| 2002-09-09 | $36.92 | $67.35 | 523,703 | — | — |
| 2002-09-06 | $36.48 | $66.55 | 927,630 | — | — |
| 2002-09-05 | $35.57 | $64.89 | 620,235 | — | — |
| 2002-09-04 | $35.56 | $64.88 | 629,553 | — | — |
| 2002-09-03 | $35.26 | $64.34 | 430,207 | — | — |
| 2002-08-30 | $36.58 | $66.74 | 673,317 | — | — |
| 2002-08-29 | $36.70 | $66.95 | 440,781 | — | — |
| 2002-08-28 | $36.74 | $67.04 | 335,140 | — | — |
| 2002-08-27 | $37.16 | $67.80 | 512,186 | — | — |
| 2002-08-26 | $37.55 | $68.50 | 216,831 | — | — |
| 2002-08-23 | $37.03 | $67.56 | 247,926 | — | — |
| 2002-08-22 | $37.78 | $68.92 | 323,938 | — | — |
| 2002-08-21 | $37.79 | $68.95 | 302,056 | — | — |
| 2002-08-20 | $37.71 | $68.80 | 413,455 | — | — |
| 2002-08-19 | $37.92 | $69.18 | 396,599 | — | — |
| 2002-08-16 | $37.66 | $68.71 | 462,349 | — | — |
| 2002-08-15 | $37.65 | $68.69 | 476,798 | — | — |
| 2002-08-14 | $37.56 | $68.54 | 469,992 | — | — |
| 2002-08-13 | $36.41 | $66.43 | 450,937 | — | — |
| 2002-08-12 | $36.92 | $67.35 | 518,258 | — | — |
| 2002-08-09 | $37.09 | $67.67 | 500,878 | — | — |
| 2002-08-08 | $36.79 | $67.12 | 435,232 | — | — |
| 2002-08-07 | $35.34 | $64.48 | 486,116 | — | — |
| 2002-08-06 | $35.01 | $63.87 | 363,723 | — | — |
| 2002-08-05 | $33.41 | $60.96 | 437,012 | — | — |
| 2002-08-02 | $34.53 | $62.99 | 363,828 | — | — |
| 2002-08-01 | $34.98 | $63.81 | 311,688 | — | — |
| 2002-07-31 | $35.75 | $65.23 | 501,402 | — | — |
| 2002-07-30 | $35.05 | $63.95 | 412,722 | — | — |
| 2002-07-29 | $35.43 | $64.63 | 435,023 | — | — |
| 2002-07-26 | $33.83 | $61.72 | 319,436 | — | — |
| 2002-07-25 | $33.25 | $60.66 | 621,701 | — | — |
| 2002-07-24 | $32.56 | $59.41 | 1,048,243 | — | — |
| 2002-07-23 | $31.16 | $56.84 | 660,858 | — | — |
| 2002-07-22 | $32.09 | $58.55 | 639,185 | — | — |
| 2002-07-19 | $32.88 | $59.98 | 487,268 | — | — |
| 2002-07-18 | $33.80 | $61.67 | 498,680 | — | — |
| 2002-07-17 | $34.66 | $63.24 | 677,610 | — | — |
| 2002-07-16 | $34.46 | $62.87 | 830,051 | — | — |
| 2002-07-15 | $35.10 | $64.04 | 626,098 | — | — |
| 2002-07-12 | $35.10 | $64.04 | 450,623 | — | — |
| 2002-07-11 | $35.80 | $65.31 | 1,030,025 | — | — |
| 2002-07-10 | $35.38 | $64.55 | 574,796 | — | — |
| 2002-07-09 | $36.50 | $66.60 | 380,894 | — | — |
| 2002-07-08 | $36.87 | $67.26 | 391,049 | — | — |
| 2002-07-05 | $36.18 | $66.01 | 114,436 | — | — |
| 2002-07-03 | $35.20 | $64.21 | 387,699 | — | — |
| 2002-07-02 | $35.77 | $65.26 | 330,534 | — | — |
| 2002-07-01 | $35.97 | $65.63 | 410,523 | — | — |
| 2002-06-28 | $36.58 | $66.74 | 709,647 | — | — |
| 2002-06-27 | $36.39 | $66.39 | 652,796 | — | — |
| 2002-06-26 | $36.43 | $66.46 | 555,531 | — | — |
| 2002-06-25 | $36.58 | $66.74 | 596,154 | — | — |
| 2002-06-24 | $36.77 | $67.09 | 697,502 | — | — |
| 2002-06-21 | $36.49 | $66.57 | 514,280 | — | — |
| 2002-06-20 | $36.30 | $66.24 | 364,351 | — | — |
| 2002-06-19 | $36.56 | $66.71 | 369,167 | — | — |
| 2002-06-18 | $36.56 | $66.71 | 245,937 | — | — |
| 2002-06-17 | $36.53 | $66.65 | 372,832 | — | — |
| 2002-06-14 | $35.45 | $64.69 | 364,142 | — | — |
| 2002-06-13 | $34.74 | $63.38 | 273,996 | — | — |
| 2002-06-12 | $35.10 | $64.04 | 612,801 | — | — |
| 2002-06-11 | $35.06 | $63.54 | 597,306 | — | — |
| 2002-06-10 | $35.74 | $64.76 | 251,172 | — | — |
| 2002-06-07 | $35.44 | $64.23 | 665,883 | — | — |
| 2002-06-06 | $35.57 | $64.45 | 315,876 | — | — |
| 2002-06-05 | $36.65 | $66.41 | 245,832 | — | — |
| 2002-06-04 | $36.53 | $66.20 | 661,172 | — | — |
| 2002-06-03 | $36.84 | $66.75 | 394,190 | — | — |
| 2002-05-31 | $37.20 | $67.41 | 379,428 | — | — |
| 2002-05-30 | $36.91 | $66.88 | 720,641 | — | — |
| 2002-05-29 | $36.15 | $65.51 | 413,874 | — | — |
| 2002-05-28 | $36.37 | $65.91 | 1,067,089 | — | — |
| 2002-05-24 | $37.01 | $67.07 | 414,711 | — | — |
| 2002-05-23 | $37.96 | $68.78 | 339,852 | — | — |
| 2002-05-22 | $37.44 | $67.84 | 405,393 | — | — |
| 2002-05-21 | $37.69 | $68.29 | 214,213 | — | — |
| 2002-05-20 | $37.95 | $68.76 | 384,349 | — | — |
| 2002-05-17 | $38.35 | $69.49 | 340,166 | — | — |
| 2002-05-16 | $38.43 | $69.64 | 407,592 | — | — |
| 2002-05-15 | $38.63 | $70.01 | 1,171,683 | — | — |
| 2002-05-14 | $37.96 | $68.78 | 893,812 | — | — |
| 2002-05-13 | $37.32 | $67.62 | 722,421 | — | — |
| 2002-05-10 | $36.71 | $66.51 | 816,231 | — | — |
| 2002-05-09 | $36.86 | $66.79 | 981,340 | — | — |
| 2002-05-08 | $36.97 | $67.00 | 852,352 | — | — |
| 2002-05-07 | $36.81 | $66.70 | 774,665 | — | — |
| 2002-05-06 | $36.88 | $66.82 | 1,866,149 | — | — |
| 2002-05-03 | $37.26 | $67.52 | 18,958,728 | — | — |
| 2002-05-02 | $36.81 | $66.70 | 481,614 | — | — |
| 2002-05-01 | $37.03 | $67.10 | 811,310 | — | — |
| 2002-04-30 | $36.93 | $66.91 | 935,692 | — | — |
| 2002-04-29 | $35.79 | $64.85 | 467,689 | — | — |
| 2002-04-26 | $35.92 | $65.09 | 445,179 | — | — |
| 2002-04-25 | $36.16 | $65.53 | 648,189 | — | — |
| 2002-04-24 | $35.32 | $64.00 | 405,707 | — | — |
| 2002-04-23 | $35.05 | $63.52 | 490,827 | — | — |
| 2002-04-22 | $34.84 | $63.14 | 342,574 | — | — |
| 2002-04-19 | $35.18 | $63.74 | 299,438 | — | — |
| 2002-04-18 | $34.81 | $63.09 | 561,499 | — | — |
| 2002-04-17 | $34.83 | $63.12 | 615,733 | — | — |
| 2002-04-16 | $34.43 | $62.39 | 1,321,506 | — | — |
| 2002-04-15 | $35.81 | $64.89 | 504,333 | — | — |
| 2002-04-12 | $36.13 | $65.47 | 764,928 | — | — |
| 2002-04-11 | $35.43 | $64.19 | 1,129,384 | — | — |
| 2002-04-10 | $35.41 | $64.16 | 577,413 | — | — |
| 2002-04-09 | $34.81 | $63.09 | 742,732 | — | — |
| 2002-04-08 | $34.39 | $62.32 | 424,030 | — | — |
| 2002-04-05 | $33.84 | $61.32 | 524,226 | — | — |
| 2002-04-04 | $33.50 | $60.70 | 871,302 | — | — |
| 2002-04-03 | $33.00 | $59.80 | 721,583 | — | — |
| 2002-04-02 | $33.72 | $61.09 | 380,789 | — | — |
| 2002-04-01 | $33.66 | $60.99 | 461,721 | — | — |
| 2002-03-28 | $33.48 | $60.66 | 500,460 | — | — |
| 2002-03-27 | $34.07 | $61.74 | 458,790 | — | — |
| 2002-03-26 | $33.43 | $60.58 | 338,595 | — | — |
| 2002-03-25 | $33.12 | $60.02 | 435,860 | — | — |
| 2002-03-22 | $33.58 | $60.85 | 390,631 | — | — |
| 2002-03-21 | $33.83 | $61.30 | 494,492 | — | — |
| 2002-03-20 | $33.77 | $61.20 | 450,309 | — | — |
| 2002-03-19 | $34.34 | $62.22 | 246,251 | — | — |
| 2002-03-18 | $34.38 | $62.31 | 223,322 | — | — |
| 2002-03-15 | $34.44 | $62.41 | 496,167 | — | — |
| 2002-03-14 | $33.89 | $61.41 | 157,990 | — | — |
| 2002-03-13 | $33.78 | $61.22 | 217,250 | — | — |
| 2002-03-12 | $33.94 | $61.06 | 464,967 | — | — |
| 2002-03-11 | $33.93 | $61.04 | 294,936 | — | — |
| 2002-03-08 | $33.55 | $60.37 | 1,325,590 | — | — |
| 2002-03-07 | $33.39 | $60.08 | 433,767 | — | — |
| 2002-03-06 | $33.98 | $61.15 | 273,473 | — | — |
| 2002-03-05 | $33.61 | $60.48 | 697,084 | — | — |
| 2002-03-04 | $33.91 | $61.01 | 735,403 | — | — |
| 2002-03-01 | $33.61 | $60.48 | 238,713 | — | — |
| 2002-02-28 | $32.95 | $59.29 | 616,361 | — | — |
| 2002-02-27 | $33.34 | $59.99 | 715,615 | — | — |
| 2002-02-26 | $33.75 | $60.73 | 445,493 | — | — |
| 2002-02-25 | $33.54 | $60.36 | 360,059 | — | — |
| 2002-02-22 | $32.88 | $59.17 | 244,890 | — | — |
| 2002-02-21 | $32.76 | $58.95 | 283,943 | — | — |
| 2002-02-20 | $33.00 | $59.38 | 307,709 | — | — |
| 2002-02-19 | $32.71 | $58.86 | 299,543 | — | — |
| 2002-02-15 | $33.48 | $60.24 | 225,312 | — | — |
| 2002-02-14 | $33.65 | $60.54 | 240,283 | — | — |
| 2002-02-13 | $33.67 | $60.58 | 468,317 | — | — |
| 2002-02-12 | $33.43 | $60.15 | 469,888 | — | — |
| 2002-02-11 | $33.17 | $59.69 | 451,042 | — | — |
| 2002-02-08 | $32.76 | $58.95 | 583,486 | — | — |
| 2002-02-07 | $32.06 | $57.69 | 728,807 | — | — |
| 2002-02-06 | $31.99 | $57.55 | 943,544 | — | — |
| 2002-02-05 | $32.27 | $58.07 | 515,955 | — | — |
| 2002-02-04 | $32.19 | $57.92 | 554,065 | — | — |
| 2002-02-01 | $32.46 | $58.41 | 233,687 | — | — |
| 2002-01-31 | $32.59 | $58.64 | 795,082 | — | — |
| 2002-01-30 | $32.35 | $58.21 | 1,002,699 | — | — |
| 2002-01-29 | $32.22 | $57.97 | 489,676 | — | — |
| 2002-01-28 | $33.42 | $60.13 | 441,724 | — | — |
| 2002-01-25 | $33.66 | $60.56 | 260,595 | — | — |
| 2002-01-24 | $33.50 | $60.27 | 374,298 | — | — |
| 2002-01-23 | $33.46 | $60.20 | 265,620 | — | — |
| 2002-01-22 | $33.29 | $59.89 | 765,452 | — | — |
| 2002-01-18 | $33.21 | $59.75 | 371,890 | — | — |
| 2002-01-17 | $33.38 | $60.06 | 467,061 | — | — |
| 2002-01-16 | $33.29 | $59.89 | 609,974 | — | — |
| 2002-01-15 | $33.24 | $59.81 | 482,137 | — | — |
| 2002-01-14 | $32.92 | $59.24 | 347,390 | — | — |
| 2002-01-11 | $33.30 | $59.91 | 627,459 | — | — |
| 2002-01-10 | $33.09 | $59.53 | 1,041,019 | — | — |
| 2002-01-09 | $33.33 | $59.98 | 434,395 | — | — |
| 2002-01-08 | $33.82 | $60.85 | 340,689 | — | — |
| 2002-01-07 | $34.19 | $61.52 | 298,915 | — | — |
| 2002-01-04 | $34.13 | $61.40 | 612,382 | — | — |
| 2002-01-03 | $34.24 | $61.61 | 299,229 | — | — |
| 2002-01-02 | $34.19 | $61.52 | 449,367 | — | — |