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 | $30.80 | $58.74 | 368,000 | — | — |
| 2002-12-30 | $30.68 | $58.51 | 350,700 | — | — |
| 2002-12-27 | $30.77 | $58.69 | 247,800 | — | — |
| 2002-12-26 | $31.01 | $59.14 | 231,000 | — | — |
| 2002-12-24 | $31.01 | $59.14 | 152,500 | — | — |
| 2002-12-23 | $31.24 | $59.58 | 272,900 | — | — |
| 2002-12-20 | $31.03 | $59.18 | 433,400 | — | — |
| 2002-12-19 | $30.59 | $58.34 | 526,200 | — | — |
| 2002-12-18 | $30.89 | $58.92 | 439,800 | — | — |
| 2002-12-17 | $31.10 | $59.32 | 490,300 | — | — |
| 2002-12-16 | $31.09 | $59.30 | 391,400 | — | — |
| 2002-12-13 | $30.25 | $57.69 | 390,700 | — | — |
| 2002-12-12 | $30.55 | $58.27 | 404,100 | — | — |
| 2002-12-11 | $30.28 | $57.75 | 455,400 | — | — |
| 2002-12-10 | $29.93 | $57.08 | 624,600 | — | — |
| 2002-12-09 | $29.50 | $56.26 | 667,600 | — | — |
| 2002-12-06 | $30.09 | $57.39 | 485,500 | — | — |
| 2002-12-05 | $30.06 | $57.33 | 327,100 | — | — |
| 2002-12-04 | $30.45 | $58.08 | 437,200 | — | — |
| 2002-12-03 | $31.11 | $58.78 | 382,900 | — | — |
| 2002-12-02 | $32.00 | $60.46 | 549,300 | — | — |
| 2002-11-29 | $31.79 | $60.07 | 151,200 | — | — |
| 2002-11-27 | $31.64 | $59.78 | 617,600 | — | — |
| 2002-11-26 | $31.10 | $58.76 | 562,700 | — | — |
| 2002-11-25 | $31.85 | $60.18 | 430,100 | — | — |
| 2002-11-22 | $31.49 | $59.50 | 396,000 | — | — |
| 2002-11-21 | $31.69 | $59.88 | 411,200 | — | — |
| 2002-11-20 | $31.03 | $58.63 | 506,100 | — | — |
| 2002-11-19 | $30.53 | $57.69 | 343,700 | — | — |
| 2002-11-18 | $30.34 | $57.33 | 385,800 | — | — |
| 2002-11-15 | $30.17 | $57.01 | 547,900 | — | — |
| 2002-11-14 | $30.06 | $56.80 | 473,100 | — | — |
| 2002-11-13 | $29.67 | $56.06 | 332,900 | — | — |
| 2002-11-12 | $29.75 | $56.21 | 394,200 | — | — |
| 2002-11-11 | $29.48 | $55.70 | 424,800 | — | — |
| 2002-11-08 | $29.71 | $56.14 | 358,900 | — | — |
| 2002-11-07 | $29.56 | $55.85 | 362,900 | — | — |
| 2002-11-06 | $30.13 | $56.93 | 357,900 | — | — |
| 2002-11-05 | $29.75 | $56.21 | 462,700 | — | — |
| 2002-11-04 | $29.60 | $55.93 | 381,700 | — | — |
| 2002-11-01 | $29.69 | $56.10 | 586,100 | — | — |
| 2002-10-31 | $29.54 | $55.82 | 483,000 | — | — |
| 2002-10-30 | $29.84 | $56.38 | 354,400 | — | — |
| 2002-10-29 | $29.59 | $55.91 | 349,100 | — | — |
| 2002-10-28 | $29.65 | $56.02 | 348,900 | — | — |
| 2002-10-25 | $30.29 | $57.23 | 290,200 | — | — |
| 2002-10-24 | $29.93 | $56.55 | 302,500 | — | — |
| 2002-10-23 | $30.49 | $57.61 | 521,200 | — | — |
| 2002-10-22 | $30.39 | $57.42 | 488,100 | — | — |
| 2002-10-21 | $31.29 | $59.12 | 433,900 | — | — |
| 2002-10-18 | $31.39 | $59.31 | 330,900 | — | — |
| 2002-10-17 | $31.54 | $59.59 | 595,700 | — | — |
| 2002-10-16 | $31.49 | $59.50 | 289,700 | — | — |
| 2002-10-15 | $31.90 | $60.27 | 489,400 | — | — |
| 2002-10-14 | $30.76 | $58.12 | 409,900 | — | — |
| 2002-10-11 | $31.67 | $59.84 | 429,600 | — | — |
| 2002-10-10 | $30.38 | $57.40 | 319,400 | — | — |
| 2002-10-09 | $29.60 | $55.93 | 475,800 | — | — |
| 2002-10-08 | $30.71 | $58.03 | 614,500 | — | — |
| 2002-10-07 | $29.57 | $55.87 | 568,300 | — | — |
| 2002-10-04 | $30.44 | $57.52 | 259,800 | — | — |
| 2002-10-03 | $31.11 | $58.78 | 363,000 | — | — |
| 2002-10-02 | $31.00 | $58.57 | 497,800 | — | — |
| 2002-10-01 | $31.71 | $59.92 | 340,100 | — | — |
| 2002-09-30 | $30.64 | $57.89 | 314,600 | — | — |
| 2002-09-27 | $30.92 | $58.42 | 300,900 | — | — |
| 2002-09-26 | $31.96 | $60.39 | 360,500 | — | — |
| 2002-09-25 | $31.02 | $58.61 | 407,000 | — | — |
| 2002-09-24 | $30.00 | $56.68 | 473,200 | — | — |
| 2002-09-23 | $30.32 | $57.29 | 283,300 | — | — |
| 2002-09-20 | $31.02 | $58.61 | 535,100 | — | — |
| 2002-09-19 | $30.50 | $57.63 | 279,600 | — | — |
| 2002-09-18 | $31.22 | $58.99 | 338,900 | — | — |
| 2002-09-17 | $31.31 | $59.16 | 221,800 | — | — |
| 2002-09-16 | $32.10 | $60.65 | 266,200 | — | — |
| 2002-09-13 | $32.19 | $60.82 | 257,000 | — | — |
| 2002-09-12 | $32.32 | $61.07 | 385,900 | — | — |
| 2002-09-11 | $32.46 | $61.33 | 281,600 | — | — |
| 2002-09-10 | $32.59 | $61.58 | 162,800 | — | — |
| 2002-09-09 | $32.51 | $61.43 | 346,800 | — | — |
| 2002-09-06 | $32.30 | $61.03 | 414,100 | — | — |
| 2002-09-05 | $32.02 | $60.50 | 366,400 | — | — |
| 2002-09-04 | $32.08 | $60.61 | 565,700 | — | — |
| 2002-09-03 | $32.25 | $60.39 | 491,500 | — | — |
| 2002-08-30 | $33.25 | $62.26 | 320,500 | — | — |
| 2002-08-29 | $33.29 | $62.34 | 601,500 | — | — |
| 2002-08-28 | $33.14 | $62.05 | 613,900 | — | — |
| 2002-08-27 | $32.65 | $61.14 | 545,700 | — | — |
| 2002-08-26 | $31.98 | $59.88 | 516,800 | — | — |
| 2002-08-23 | $32.08 | $60.07 | 220,100 | — | — |
| 2002-08-22 | $32.44 | $60.74 | 400,400 | — | — |
| 2002-08-21 | $32.05 | $60.01 | 302,700 | — | — |
| 2002-08-20 | $31.72 | $59.40 | 224,000 | — | — |
| 2002-08-19 | $32.04 | $59.99 | 300,600 | — | — |
| 2002-08-16 | $31.57 | $59.11 | 335,000 | — | — |
| 2002-08-15 | $31.86 | $59.66 | 433,800 | — | — |
| 2002-08-14 | $31.47 | $58.93 | 563,500 | — | — |
| 2002-08-13 | $30.60 | $57.30 | 360,800 | — | — |
| 2002-08-12 | $31.45 | $58.89 | 231,900 | — | — |
| 2002-08-09 | $31.78 | $59.51 | 320,600 | — | — |
| 2002-08-08 | $31.33 | $58.67 | 379,500 | — | — |
| 2002-08-07 | $30.74 | $57.56 | 303,700 | — | — |
| 2002-08-06 | $30.10 | $56.36 | 762,000 | — | — |
| 2002-08-05 | $29.18 | $54.64 | 681,900 | — | — |
| 2002-08-02 | $29.72 | $55.65 | 473,100 | — | — |
| 2002-08-01 | $30.91 | $57.88 | 535,700 | — | — |
| 2002-07-31 | $30.71 | $57.50 | 465,400 | — | — |
| 2002-07-30 | $30.21 | $56.57 | 514,200 | — | — |
| 2002-07-29 | $30.82 | $57.71 | 422,900 | — | — |
| 2002-07-26 | $29.15 | $54.58 | 362,300 | — | — |
| 2002-07-25 | $29.18 | $54.64 | 862,400 | — | — |
| 2002-07-24 | $28.48 | $53.33 | 886,500 | — | — |
| 2002-07-23 | $27.64 | $51.76 | 487,500 | — | — |
| 2002-07-22 | $28.03 | $52.49 | 666,400 | — | — |
| 2002-07-19 | $28.86 | $54.04 | 684,500 | — | — |
| 2002-07-18 | $30.05 | $56.27 | 397,200 | — | — |
| 2002-07-17 | $30.27 | $56.68 | 467,500 | — | — |
| 2002-07-16 | $30.26 | $56.66 | 729,500 | — | — |
| 2002-07-15 | $30.69 | $57.47 | 742,900 | — | — |
| 2002-07-12 | $30.01 | $56.19 | 497,200 | — | — |
| 2002-07-11 | $30.40 | $56.92 | 1,007,900 | — | — |
| 2002-07-10 | $30.70 | $57.49 | 496,800 | — | — |
| 2002-07-09 | $31.50 | $58.98 | 460,100 | — | — |
| 2002-07-08 | $32.39 | $60.65 | 641,600 | — | — |
| 2002-07-05 | $33.53 | $62.78 | 254,000 | — | — |
| 2002-07-03 | $32.40 | $60.67 | 515,300 | — | — |
| 2002-07-02 | $33.00 | $61.79 | 552,900 | — | — |
| 2002-07-01 | $33.63 | $62.97 | 916,400 | — | — |
| 2002-06-28 | $34.87 | $65.29 | 562,000 | — | — |
| 2002-06-27 | $35.46 | $66.40 | 520,300 | — | — |
| 2002-06-26 | $35.26 | $66.02 | 655,600 | — | — |
| 2002-06-25 | $35.50 | $66.47 | 432,900 | — | — |
| 2002-06-24 | $35.45 | $66.38 | 530,200 | — | — |
| 2002-06-21 | $35.90 | $67.22 | 635,700 | — | — |
| 2002-06-20 | $35.97 | $67.35 | 438,400 | — | — |
| 2002-06-19 | $36.12 | $67.63 | 360,200 | — | — |
| 2002-06-18 | $36.31 | $67.99 | 347,900 | — | — |
| 2002-06-17 | $36.20 | $67.78 | 374,200 | — | — |
| 2002-06-14 | $35.10 | $65.72 | 445,700 | — | — |
| 2002-06-13 | $36.01 | $67.43 | 345,500 | — | — |
| 2002-06-12 | $36.15 | $67.69 | 784,100 | — | — |
| 2002-06-11 | $36.00 | $67.41 | 340,000 | — | — |
| 2002-06-10 | $36.14 | $67.67 | 325,900 | — | — |
| 2002-06-07 | $36.23 | $67.84 | 461,200 | — | — |
| 2002-06-06 | $36.17 | $67.73 | 426,500 | — | — |
| 2002-06-05 | $36.03 | $67.47 | 455,600 | — | — |
| 2002-06-04 | $35.74 | $66.38 | 520,700 | — | — |
| 2002-06-03 | $36.02 | $66.90 | 379,500 | — | — |
| 2002-05-31 | $36.55 | $67.88 | 252,300 | — | — |
| 2002-05-30 | $36.02 | $66.90 | 391,200 | — | — |
| 2002-05-29 | $36.31 | $67.44 | 343,600 | — | — |
| 2002-05-28 | $36.30 | $67.42 | 277,700 | — | — |
| 2002-05-24 | $36.25 | $67.33 | 277,100 | — | — |
| 2002-05-23 | $36.68 | $68.13 | 200,400 | — | — |
| 2002-05-22 | $36.36 | $67.53 | 178,700 | — | — |
| 2002-05-21 | $35.81 | $66.51 | 527,200 | — | — |
| 2002-05-20 | $36.22 | $67.27 | 159,900 | — | — |
| 2002-05-17 | $36.50 | $67.79 | 241,100 | — | — |
| 2002-05-16 | $36.27 | $67.36 | 216,600 | — | — |
| 2002-05-15 | $36.07 | $66.99 | 364,500 | — | — |
| 2002-05-14 | $35.30 | $65.56 | 195,400 | — | — |
| 2002-05-13 | $34.50 | $64.08 | 263,500 | — | — |
| 2002-05-10 | $34.72 | $64.49 | 297,200 | — | — |
| 2002-05-09 | $34.98 | $64.97 | 218,900 | — | — |
| 2002-05-08 | $35.31 | $65.58 | 283,300 | — | — |
| 2002-05-07 | $34.86 | $64.75 | 741,900 | — | — |
| 2002-05-06 | $34.57 | $64.21 | 436,500 | — | — |
| 2002-05-03 | $34.92 | $64.86 | 285,000 | — | — |
| 2002-05-02 | $34.75 | $64.54 | 604,800 | — | — |
| 2002-05-01 | $34.17 | $63.46 | 445,900 | — | — |
| 2002-04-30 | $34.51 | $64.10 | 309,800 | — | — |
| 2002-04-29 | $34.19 | $63.50 | 385,500 | — | — |
| 2002-04-26 | $34.75 | $64.54 | 225,000 | — | — |
| 2002-04-25 | $34.96 | $64.93 | 215,800 | — | — |
| 2002-04-24 | $34.95 | $64.91 | 225,500 | — | — |
| 2002-04-23 | $35.03 | $65.06 | 385,600 | — | — |
| 2002-04-22 | $35.32 | $65.60 | 294,900 | — | — |
| 2002-04-19 | $35.78 | $66.45 | 301,600 | — | — |
| 2002-04-18 | $35.88 | $66.64 | 263,200 | — | — |
| 2002-04-17 | $36.08 | $67.01 | 298,800 | — | — |
| 2002-04-16 | $36.78 | $68.31 | 462,800 | — | — |
| 2002-04-15 | $36.50 | $67.79 | 210,600 | — | — |
| 2002-04-12 | $36.81 | $68.37 | 346,100 | — | — |
| 2002-04-11 | $37.32 | $69.31 | 242,000 | — | — |
| 2002-04-10 | $37.80 | $70.21 | 473,900 | — | — |
| 2002-04-09 | $37.70 | $70.02 | 174,500 | — | — |
| 2002-04-08 | $37.03 | $68.78 | 159,900 | — | — |
| 2002-04-05 | $36.95 | $68.63 | 193,300 | — | — |
| 2002-04-04 | $36.80 | $68.35 | 174,400 | — | — |
| 2002-04-03 | $36.01 | $66.88 | 219,800 | — | — |
| 2002-04-02 | $36.42 | $67.64 | 294,000 | — | — |
| 2002-04-01 | $36.64 | $68.05 | 215,700 | — | — |
| 2002-03-28 | $36.77 | $68.29 | 212,700 | — | — |
| 2002-03-27 | $36.99 | $68.70 | 349,300 | — | — |
| 2002-03-26 | $35.81 | $66.51 | 365,200 | — | — |
| 2002-03-25 | $35.69 | $66.29 | 271,800 | — | — |
| 2002-03-22 | $36.69 | $68.14 | 256,700 | — | — |
| 2002-03-21 | $36.89 | $68.52 | 399,300 | — | — |
| 2002-03-20 | $37.61 | $69.85 | 449,200 | — | — |
| 2002-03-19 | $38.08 | $70.73 | 414,800 | — | — |
| 2002-03-18 | $37.51 | $69.67 | 332,400 | — | — |
| 2002-03-15 | $37.32 | $69.31 | 381,900 | — | — |
| 2002-03-14 | $37.10 | $68.91 | 277,800 | — | — |
| 2002-03-13 | $37.00 | $68.72 | 492,000 | — | — |
| 2002-03-12 | $37.26 | $69.20 | 273,000 | — | — |
| 2002-03-11 | $37.07 | $68.85 | 141,400 | — | — |
| 2002-03-08 | $37.10 | $68.91 | 255,900 | — | — |
| 2002-03-07 | $37.17 | $69.04 | 335,100 | — | — |
| 2002-03-06 | $37.30 | $69.28 | 350,300 | — | — |
| 2002-03-05 | $37.35 | $68.83 | 324,300 | — | — |
| 2002-03-04 | $37.39 | $68.90 | 534,900 | — | — |
| 2002-03-01 | $36.72 | $67.67 | 355,800 | — | — |
| 2002-02-28 | $36.53 | $67.32 | 205,100 | — | — |
| 2002-02-27 | $36.68 | $67.60 | 397,300 | — | — |
| 2002-02-26 | $36.72 | $67.67 | 515,700 | — | — |
| 2002-02-25 | $36.22 | $66.75 | 371,700 | — | — |
| 2002-02-22 | $35.29 | $65.03 | 308,100 | — | — |
| 2002-02-21 | $34.96 | $64.43 | 317,100 | — | — |
| 2002-02-20 | $34.62 | $63.80 | 246,600 | — | — |
| 2002-02-19 | $34.12 | $62.88 | 207,700 | — | — |
| 2002-02-15 | $34.58 | $63.73 | 326,200 | — | — |
| 2002-02-14 | $34.44 | $63.47 | 308,500 | — | — |
| 2002-02-13 | $34.55 | $63.67 | 446,100 | — | — |
| 2002-02-12 | $34.31 | $63.23 | 384,500 | — | — |
| 2002-02-11 | $34.56 | $63.69 | 418,500 | — | — |
| 2002-02-08 | $34.45 | $63.49 | 427,700 | — | — |
| 2002-02-07 | $33.92 | $62.51 | 443,500 | — | — |
| 2002-02-06 | $34.32 | $63.25 | 989,600 | — | — |
| 2002-02-05 | $34.53 | $63.63 | 344,200 | — | — |
| 2002-02-04 | $35.07 | $64.63 | 270,000 | — | — |
| 2002-02-01 | $35.26 | $64.98 | 560,400 | — | — |
| 2002-01-31 | $35.52 | $65.46 | 627,800 | — | — |
| 2002-01-30 | $35.13 | $64.74 | 391,700 | — | — |
| 2002-01-29 | $35.12 | $64.72 | 331,900 | — | — |
| 2002-01-28 | $35.41 | $65.26 | 306,700 | — | — |
| 2002-01-25 | $34.74 | $64.02 | 303,600 | — | — |
| 2002-01-24 | $34.55 | $63.67 | 255,200 | — | — |
| 2002-01-23 | $34.68 | $63.91 | 252,000 | — | — |
| 2002-01-22 | $34.80 | $64.13 | 285,900 | — | — |
| 2002-01-18 | $34.31 | $63.23 | 311,800 | — | — |
| 2002-01-17 | $34.53 | $63.63 | 186,500 | — | — |
| 2002-01-16 | $34.25 | $63.12 | 310,500 | — | — |
| 2002-01-15 | $34.79 | $64.11 | 220,400 | — | — |
| 2002-01-14 | $34.85 | $64.22 | 368,600 | — | — |
| 2002-01-11 | $35.51 | $65.44 | 369,200 | — | — |
| 2002-01-10 | $35.05 | $64.59 | 496,100 | — | — |
| 2002-01-09 | $36.20 | $66.71 | 414,000 | — | — |
| 2002-01-08 | $36.00 | $66.34 | 277,700 | — | — |
| 2002-01-07 | $35.83 | $66.03 | 558,700 | — | — |
| 2002-01-04 | $35.60 | $65.61 | 603,800 | — | — |
| 2002-01-03 | $35.90 | $66.16 | 728,800 | — | — |
| 2002-01-02 | $36.09 | $66.51 | 495,500 | — | — |