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
- 2001-08-06 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 | $44.25 | $47.13 | 7,400 | — | — |
| 2002-12-30 | $43.95 | $46.81 | 6,240 | — | — |
| 2002-12-27 | $44.65 | $47.55 | 4,720 | — | — |
| 2002-12-26 | $44.90 | $47.82 | 6,280 | — | — |
| 2002-12-24 | $44.75 | $47.66 | 2,660 | — | — |
| 2002-12-23 | $43.20 | $46.01 | 9,760 | — | — |
| 2002-12-20 | $45.50 | $48.46 | 21,920 | — | — |
| 2002-12-19 | $46.55 | $49.58 | 17,660 | — | — |
| 2002-12-18 | $46.15 | $49.15 | 14,360 | — | — |
| 2002-12-17 | $45.20 | $48.14 | 50,160 | — | — |
| 2002-12-16 | $44.00 | $46.86 | 41,420 | — | — |
| 2002-12-13 | $43.80 | $46.65 | 28,960 | — | — |
| 2002-12-12 | $40.75 | $43.40 | 22,260 | — | — |
| 2002-12-11 | $41.40 | $44.09 | 51,260 | — | — |
| 2002-12-10 | $41.30 | $43.98 | 46,500 | — | — |
| 2002-12-09 | $39.00 | $41.53 | 12,720 | — | — |
| 2002-12-06 | $38.55 | $41.06 | 23,580 | — | — |
| 2002-12-05 | $38.00 | $40.47 | 31,660 | — | — |
| 2002-12-04 | $36.65 | $39.03 | 15,420 | — | — |
| 2002-12-03 | $35.15 | $37.43 | 16,340 | — | — |
| 2002-12-02 | $36.25 | $38.61 | 12,380 | — | — |
| 2002-11-29 | $35.10 | $37.38 | 4,280 | — | — |
| 2002-11-27 | $33.40 | $35.57 | 14,520 | — | — |
| 2002-11-26 | $32.40 | $34.51 | 8,840 | — | — |
| 2002-11-25 | $31.65 | $33.71 | 5,740 | — | — |
| 2002-11-22 | $32.50 | $34.61 | 27,420 | — | — |
| 2002-11-21 | $35.70 | $38.02 | 48,220 | — | — |
| 2002-11-20 | $35.10 | $37.38 | 102,840 | — | — |
| 2002-11-19 | $33.95 | $36.16 | 15,140 | — | — |
| 2002-11-18 | $34.50 | $36.74 | 51,400 | — | — |
| 2002-11-15 | $34.80 | $37.06 | 5,200 | — | — |
| 2002-11-14 | $34.35 | $36.58 | 21,920 | — | — |
| 2002-11-13 | $35.25 | $37.54 | 95,240 | — | — |
| 2002-11-12 | $35.55 | $37.86 | 67,380 | — | — |
| 2002-11-11 | $32.50 | $34.61 | 6,980 | — | — |
| 2002-11-08 | $32.25 | $34.35 | 11,040 | — | — |
| 2002-11-07 | $32.00 | $34.08 | 1,960 | — | — |
| 2002-11-06 | $32.05 | $34.13 | 9,260 | — | — |
| 2002-11-05 | $29.20 | $31.10 | 12,380 | — | — |
| 2002-11-04 | $29.60 | $31.52 | 13,740 | — | — |
| 2002-11-01 | $28.85 | $30.73 | 41,820 | — | — |
| 2002-10-31 | $30.00 | $31.95 | 3,440 | — | — |
| 2002-10-30 | $29.75 | $31.68 | 20,940 | — | — |
| 2002-10-29 | $28.50 | $30.35 | 36,520 | — | — |
| 2002-10-28 | $30.85 | $32.86 | 3,160 | — | — |
| 2002-10-25 | $31.95 | $34.03 | 4,280 | — | — |
| 2002-10-24 | $32.45 | $34.56 | 7,280 | — | — |
| 2002-10-23 | $30.30 | $32.27 | 13,640 | — | — |
| 2002-10-22 | $29.75 | $31.68 | 5,360 | — | — |
| 2002-10-21 | $33.25 | $35.41 | 71,320 | — | — |
| 2002-10-18 | $31.05 | $33.07 | 10,380 | — | — |
| 2002-10-17 | $34.55 | $36.80 | 11,580 | — | — |
| 2002-10-16 | $37.40 | $39.83 | 36,340 | — | — |
| 2002-10-15 | $36.25 | $38.61 | 25,080 | — | — |
| 2002-10-14 | $33.15 | $35.30 | 11,460 | — | — |
| 2002-10-11 | $31.15 | $33.17 | 6,760 | — | — |
| 2002-10-10 | $30.50 | $32.48 | 10,840 | — | — |
| 2002-10-09 | $28.70 | $30.57 | 32,220 | — | — |
| 2002-10-08 | $25.00 | $26.62 | 11,160 | — | — |
| 2002-10-07 | $23.05 | $24.55 | 36,920 | — | — |
| 2002-10-04 | $24.30 | $25.88 | 16,680 | — | — |
| 2002-10-03 | $24.00 | $25.56 | 27,880 | — | — |
| 2002-10-02 | $22.60 | $24.07 | 12,060 | — | — |
| 2002-10-01 | $21.75 | $23.16 | 3,260 | — | — |
| 2002-09-30 | $19.95 | $21.25 | 9,380 | — | — |
| 2002-09-27 | $19.90 | $21.19 | 5,500 | — | — |
| 2002-09-26 | $21.20 | $22.58 | 8,860 | — | — |
| 2002-09-25 | $19.50 | $20.77 | 36,280 | — | — |
| 2002-09-24 | $17.15 | $18.26 | 35,300 | — | — |
| 2002-09-23 | $17.50 | $18.64 | 32,920 | — | — |
| 2002-09-20 | $22.00 | $23.43 | 19,540 | — | — |
| 2002-09-19 | $21.50 | $22.90 | 10,280 | — | — |
| 2002-09-18 | $24.30 | $25.88 | 19,600 | — | — |
| 2002-09-17 | $25.25 | $26.89 | 8,720 | — | — |
| 2002-09-16 | $25.70 | $27.37 | 6,680 | — | — |
| 2002-09-13 | $26.45 | $28.17 | 5,940 | — | — |
| 2002-09-12 | $27.00 | $28.75 | 7,140 | — | — |
| 2002-09-11 | $28.05 | $29.87 | 13,160 | — | — |
| 2002-09-10 | $25.75 | $27.42 | 11,300 | — | — |
| 2002-09-09 | $25.75 | $27.42 | 16,040 | — | — |
| 2002-09-06 | $27.45 | $29.23 | 46,600 | — | — |
| 2002-09-05 | $27.00 | $28.75 | 68,860 | — | — |
| 2002-09-04 | $27.90 | $29.71 | 14,020 | — | — |
| 2002-09-03 | $29.90 | $31.84 | 7,800 | — | — |
| 2002-08-30 | $31.40 | $33.44 | 4,880 | — | — |
| 2002-08-29 | $32.70 | $34.83 | 13,840 | — | — |
| 2002-08-28 | $33.75 | $35.94 | 11,920 | — | — |
| 2002-08-27 | $36.30 | $38.66 | 4,780 | — | — |
| 2002-08-26 | $35.75 | $38.07 | 7,960 | — | — |
| 2002-08-23 | $34.85 | $37.12 | 20,440 | — | — |
| 2002-08-22 | $34.35 | $36.58 | 15,080 | — | — |
| 2002-08-21 | $33.55 | $35.73 | 3,240 | — | — |
| 2002-08-20 | $32.55 | $34.67 | 5,500 | — | — |
| 2002-08-19 | $32.00 | $34.08 | 18,220 | — | — |
| 2002-08-16 | $32.95 | $35.09 | 1,380 | — | — |
| 2002-08-15 | $34.00 | $36.21 | 14,920 | — | — |
| 2002-08-14 | $34.00 | $36.21 | 5,740 | — | — |
| 2002-08-13 | $32.90 | $35.04 | 7,060 | — | — |
| 2002-08-12 | $33.60 | $35.78 | 2,640 | — | — |
| 2002-08-09 | $33.90 | $36.10 | 2,360 | — | — |
| 2002-08-08 | $33.20 | $35.36 | 2,840 | — | — |
| 2002-08-07 | $33.40 | $35.57 | 4,560 | — | — |
| 2002-08-06 | $33.20 | $35.36 | 5,620 | — | — |
| 2002-08-05 | $32.20 | $34.29 | 12,000 | — | — |
| 2002-08-02 | $36.50 | $38.87 | 4,620 | — | — |
| 2002-08-01 | $37.50 | $39.94 | 4,080 | — | — |
| 2002-07-31 | $38.20 | $40.68 | 19,280 | — | — |
| 2002-07-30 | $38.85 | $41.38 | 4,240 | — | — |
| 2002-07-29 | $39.90 | $42.49 | 9,840 | — | — |
| 2002-07-26 | $37.00 | $39.40 | 9,900 | — | — |
| 2002-07-25 | $36.00 | $38.34 | 13,000 | — | — |
| 2002-07-24 | $35.80 | $38.13 | 23,600 | — | — |
| 2002-07-23 | $37.75 | $40.20 | 9,140 | — | — |
| 2002-07-22 | $40.50 | $43.13 | 8,880 | — | — |
| 2002-07-19 | $42.50 | $45.26 | 3,720 | — | — |
| 2002-07-18 | $44.25 | $47.13 | 2,000 | — | — |
| 2002-07-17 | $44.40 | $47.29 | 1,980 | — | — |
| 2002-07-16 | $44.20 | $47.07 | 4,380 | — | — |
| 2002-07-15 | $42.25 | $45.00 | 6,640 | — | — |
| 2002-07-12 | $44.25 | $47.13 | 4,680 | — | — |
| 2002-07-11 | $45.55 | $48.51 | 3,880 | — | — |
| 2002-07-10 | $47.00 | $50.05 | 4,100 | — | — |
| 2002-07-09 | $47.05 | $50.11 | 3,520 | — | — |
| 2002-07-08 | $45.55 | $48.51 | 7,900 | — | — |
| 2002-07-05 | $44.25 | $47.13 | 3,740 | — | — |
| 2002-07-03 | $42.50 | $45.26 | 49,160 | — | — |
| 2002-07-02 | $46.65 | $49.68 | 2,220 | — | — |
| 2002-07-01 | $47.75 | $50.85 | 4,940 | — | — |
| 2002-06-28 | $47.70 | $50.80 | 2,540 | — | — |
| 2002-06-27 | $45.25 | $48.19 | 8,480 | — | — |
| 2002-06-26 | $45.15 | $48.08 | 23,080 | — | — |
| 2002-06-25 | $48.00 | $51.12 | 14,640 | — | — |
| 2002-06-24 | $52.00 | $55.38 | 3,120 | — | — |
| 2002-06-21 | $53.30 | $56.76 | 4,400 | — | — |
| 2002-06-20 | $54.25 | $57.78 | 2,560 | — | — |
| 2002-06-19 | $56.00 | $59.64 | 10,240 | — | — |
| 2002-06-18 | $56.25 | $59.91 | 4,000 | — | — |
| 2002-06-17 | $55.00 | $58.57 | 9,520 | — | — |
| 2002-06-14 | $52.90 | $56.34 | 14,040 | — | — |
| 2002-06-13 | $52.50 | $55.91 | 9,820 | — | — |
| 2002-06-12 | $54.65 | $58.20 | 12,080 | — | — |
| 2002-06-11 | $55.55 | $59.16 | 9,740 | — | — |
| 2002-06-10 | $55.00 | $58.57 | 5,080 | — | — |
| 2002-06-07 | $54.55 | $58.10 | 5,220 | — | — |
| 2002-06-06 | $55.05 | $58.63 | 17,580 | — | — |
| 2002-06-05 | $56.25 | $59.91 | 4,900 | — | — |
| 2002-06-04 | $58.25 | $62.04 | 3,580 | — | — |
| 2002-06-03 | $58.50 | $62.30 | 9,400 | — | — |
| 2002-05-31 | $58.95 | $62.78 | 3,380 | — | — |
| 2002-05-30 | $57.50 | $61.24 | 5,100 | — | — |
| 2002-05-29 | $59.80 | $63.69 | 6,640 | — | — |
| 2002-05-28 | $61.00 | $64.70 | 6,040 | — | — |
| 2002-05-24 | $62.50 | $66.29 | 2,500 | — | — |
| 2002-05-23 | $63.70 | $67.56 | 4,280 | — | — |
| 2002-05-22 | $63.05 | $66.87 | 13,780 | — | — |
| 2002-05-21 | $63.15 | $66.98 | 17,700 | — | — |
| 2002-05-20 | $64.70 | $68.62 | 7,660 | — | — |
| 2002-05-17 | $63.75 | $67.62 | 11,160 | — | — |
| 2002-05-16 | $63.65 | $67.51 | 19,380 | — | — |
| 2002-05-15 | $60.15 | $63.80 | 18,060 | — | — |
| 2002-05-14 | $57.00 | $60.46 | 16,260 | — | — |
| 2002-05-13 | $55.00 | $58.33 | 12,880 | — | — |
| 2002-05-10 | $54.25 | $57.54 | 11,880 | — | — |
| 2002-05-09 | $55.00 | $58.33 | 4,560 | — | — |
| 2002-05-08 | $55.25 | $58.60 | 24,040 | — | — |
| 2002-05-07 | $55.00 | $58.33 | 15,440 | — | — |
| 2002-05-06 | $57.00 | $60.46 | 9,720 | — | — |
| 2002-05-03 | $58.05 | $61.57 | 14,480 | — | — |
| 2002-05-02 | $58.75 | $62.31 | 46,940 | — | — |
| 2002-05-01 | $55.70 | $59.08 | 21,020 | — | — |
| 2002-04-30 | $54.65 | $57.96 | 17,400 | — | — |
| 2002-04-29 | $51.90 | $55.05 | 7,820 | — | — |
| 2002-04-26 | $52.25 | $55.42 | 19,320 | — | — |
| 2002-04-25 | $52.75 | $55.95 | 12,260 | — | — |
| 2002-04-24 | $53.75 | $57.01 | 6,320 | — | — |
| 2002-04-23 | $52.15 | $55.31 | 4,220 | — | — |
| 2002-04-22 | $53.25 | $56.48 | 22,680 | — | — |
| 2002-04-19 | $54.55 | $57.86 | 7,440 | — | — |
| 2002-04-18 | $54.75 | $58.07 | 3,460 | — | — |
| 2002-04-17 | $55.60 | $58.97 | 8,500 | — | — |
| 2002-04-16 | $53.60 | $56.85 | 9,020 | — | — |
| 2002-04-15 | $53.15 | $56.37 | 15,360 | — | — |
| 2002-04-12 | $52.20 | $55.37 | 23,380 | — | — |
| 2002-04-11 | $53.95 | $57.22 | 4,180 | — | — |
| 2002-04-10 | $55.00 | $58.33 | 6,900 | — | — |
| 2002-04-09 | $55.20 | $58.55 | 7,080 | — | — |
| 2002-04-08 | $54.75 | $58.07 | 8,800 | — | — |
| 2002-04-05 | $56.00 | $59.40 | 9,880 | — | — |
| 2002-04-04 | $55.00 | $58.33 | 41,760 | — | — |
| 2002-04-03 | $58.00 | $61.52 | 15,300 | — | — |
| 2002-04-02 | $58.65 | $62.21 | 30,680 | — | — |
| 2002-04-01 | $58.75 | $62.31 | 16,200 | — | — |
| 2002-03-28 | $56.00 | $59.40 | 5,000 | — | — |
| 2002-03-27 | $55.35 | $58.71 | 8,140 | — | — |
| 2002-03-26 | $55.25 | $58.60 | 11,000 | — | — |
| 2002-03-25 | $57.10 | $60.56 | 6,260 | — | — |
| 2002-03-22 | $58.70 | $62.26 | 2,600 | — | — |
| 2002-03-21 | $58.90 | $62.47 | 3,760 | — | — |
| 2002-03-20 | $58.55 | $62.10 | 4,740 | — | — |
| 2002-03-19 | $59.85 | $63.48 | 18,240 | — | — |
| 2002-03-18 | $58.90 | $62.47 | 8,560 | — | — |
| 2002-03-15 | $58.30 | $61.83 | 2,960 | — | — |
| 2002-03-14 | $57.50 | $60.99 | 6,080 | — | — |
| 2002-03-13 | $56.40 | $59.82 | 14,400 | — | — |
| 2002-03-12 | $57.65 | $61.15 | 4,140 | — | — |
| 2002-03-11 | $58.25 | $61.78 | 20,220 | — | — |
| 2002-03-08 | $60.60 | $63.21 | 11,220 | — | — |
| 2002-03-07 | $59.90 | $62.48 | 40,520 | — | — |
| 2002-03-06 | $56.60 | $59.04 | 16,940 | — | — |
| 2002-03-05 | $58.30 | $60.81 | 15,980 | — | — |
| 2002-03-04 | $61.50 | $64.15 | 24,440 | — | — |
| 2002-03-01 | $60.00 | $62.59 | 58,260 | — | — |
| 2002-02-28 | $56.00 | $58.42 | 30,740 | — | — |
| 2002-02-27 | $51.25 | $53.46 | 13,920 | — | — |
| 2002-02-26 | $50.05 | $52.21 | 8,920 | — | — |
| 2002-02-25 | $49.65 | $51.79 | 6,140 | — | — |
| 2002-02-22 | $47.75 | $49.81 | 3,100 | — | — |
| 2002-02-21 | $47.25 | $49.29 | 17,120 | — | — |
| 2002-02-20 | $48.00 | $50.07 | 19,060 | — | — |
| 2002-02-19 | $48.00 | $50.07 | 13,940 | — | — |
| 2002-02-15 | $51.05 | $53.25 | 1,760 | — | — |
| 2002-02-14 | $51.50 | $53.72 | 4,060 | — | — |
| 2002-02-13 | $51.00 | $53.20 | 10,100 | — | — |
| 2002-02-12 | $51.25 | $53.46 | 12,460 | — | — |
| 2002-02-11 | $50.30 | $52.47 | 6,480 | — | — |
| 2002-02-08 | $50.25 | $52.42 | 5,180 | — | — |
| 2002-02-07 | $49.10 | $51.22 | 11,060 | — | — |
| 2002-02-06 | $47.50 | $49.55 | 5,120 | — | — |
| 2002-02-05 | $47.50 | $49.55 | 10,380 | — | — |
| 2002-02-04 | $48.50 | $50.59 | 5,220 | — | — |
| 2002-02-01 | $47.60 | $49.65 | 4,500 | — | — |
| 2002-01-31 | $48.55 | $50.64 | 4,360 | — | — |
| 2002-01-30 | $47.80 | $49.86 | 6,560 | — | — |
| 2002-01-29 | $47.25 | $49.29 | 8,560 | — | — |
| 2002-01-28 | $48.50 | $50.59 | 15,960 | — | — |
| 2002-01-25 | $46.50 | $48.51 | 3,440 | — | — |
| 2002-01-24 | $47.40 | $49.44 | 2,700 | — | — |
| 2002-01-23 | $46.25 | $48.24 | 3,280 | — | — |
| 2002-01-22 | $46.25 | $48.24 | 4,440 | — | — |
| 2002-01-18 | $46.30 | $48.30 | 6,480 | — | — |
| 2002-01-17 | $47.50 | $49.55 | 2,560 | — | — |
| 2002-01-16 | $46.50 | $48.51 | 4,240 | — | — |
| 2002-01-15 | $47.80 | $49.86 | 2,460 | — | — |
| 2002-01-14 | $49.00 | $51.11 | 2,160 | — | — |
| 2002-01-11 | $50.25 | $52.42 | 4,360 | — | — |
| 2002-01-10 | $48.25 | $50.33 | 5,460 | — | — |
| 2002-01-09 | $48.25 | $50.33 | 6,880 | — | — |
| 2002-01-08 | $47.00 | $49.03 | 11,680 | — | — |
| 2002-01-07 | $49.35 | $51.48 | 6,980 | — | — |
| 2002-01-04 | $48.50 | $50.59 | 5,720 | — | — |
| 2002-01-03 | $48.75 | $50.85 | 7,180 | — | — |
| 2002-01-02 | $50.75 | $52.94 | 3,140 | — | — |