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
- 1996-08-02 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 | $33.65 | $33.65 | 807,900 | — | — |
| 2002-12-30 | $33.53 | $33.53 | 717,700 | — | — |
| 2002-12-27 | $33.44 | $33.44 | 472,800 | — | — |
| 2002-12-26 | $34.32 | $34.32 | 577,200 | — | — |
| 2002-12-24 | $34.35 | $34.35 | 267,800 | — | — |
| 2002-12-23 | $34.47 | $34.47 | 1,236,000 | — | — |
| 2002-12-20 | $35.10 | $35.10 | 6,286,000 | — | — |
| 2002-12-19 | $34.20 | $34.20 | 866,100 | — | — |
| 2002-12-18 | $33.75 | $33.75 | 423,200 | — | — |
| 2002-12-17 | $34.37 | $34.37 | 477,400 | — | — |
| 2002-12-16 | $34.41 | $34.41 | 1,145,400 | — | — |
| 2002-12-13 | $34.60 | $34.60 | 863,300 | — | — |
| 2002-12-12 | $34.69 | $34.69 | 1,067,400 | — | — |
| 2002-12-11 | $34.40 | $34.40 | 838,800 | — | — |
| 2002-12-10 | $33.97 | $33.97 | 475,000 | — | — |
| 2002-12-09 | $32.77 | $32.77 | 657,600 | — | — |
| 2002-12-06 | $34.00 | $34.00 | 682,000 | — | — |
| 2002-12-05 | $33.00 | $33.00 | 517,800 | — | — |
| 2002-12-04 | $32.45 | $32.45 | 1,105,000 | — | — |
| 2002-12-03 | $33.01 | $33.01 | 357,600 | — | — |
| 2002-12-02 | $33.63 | $33.63 | 721,000 | — | — |
| 2002-11-29 | $34.11 | $34.11 | 194,100 | — | — |
| 2002-11-27 | $33.83 | $33.83 | 501,700 | — | — |
| 2002-11-26 | $32.85 | $32.85 | 553,800 | — | — |
| 2002-11-25 | $34.38 | $34.38 | 531,700 | — | — |
| 2002-11-22 | $34.28 | $34.28 | 746,700 | — | — |
| 2002-11-21 | $34.16 | $34.16 | 1,044,400 | — | — |
| 2002-11-20 | $32.93 | $32.93 | 695,300 | — | — |
| 2002-11-19 | $32.68 | $32.68 | 511,900 | — | — |
| 2002-11-18 | $33.54 | $33.54 | 407,500 | — | — |
| 2002-11-15 | $33.61 | $33.61 | 851,200 | — | — |
| 2002-11-14 | $33.64 | $33.64 | 1,106,000 | — | — |
| 2002-11-13 | $33.00 | $33.00 | 2,112,300 | — | — |
| 2002-11-12 | $34.88 | $34.88 | 523,800 | — | — |
| 2002-11-11 | $34.82 | $34.82 | 290,000 | — | — |
| 2002-11-08 | $35.67 | $35.67 | 358,600 | — | — |
| 2002-11-07 | $35.27 | $35.27 | 402,400 | — | — |
| 2002-11-06 | $36.00 | $36.00 | 629,100 | — | — |
| 2002-11-05 | $35.82 | $35.82 | 541,800 | — | — |
| 2002-11-04 | $35.92 | $35.92 | 886,100 | — | — |
| 2002-11-01 | $34.97 | $34.97 | 1,021,000 | — | — |
| 2002-10-31 | $33.94 | $33.94 | 741,000 | — | — |
| 2002-10-30 | $34.94 | $34.94 | 819,000 | — | — |
| 2002-10-29 | $34.66 | $34.66 | 747,000 | — | — |
| 2002-10-28 | $35.45 | $35.45 | 684,200 | — | — |
| 2002-10-25 | $34.88 | $34.88 | 498,400 | — | — |
| 2002-10-24 | $33.97 | $33.97 | 761,700 | — | — |
| 2002-10-23 | $33.78 | $33.78 | 494,600 | — | — |
| 2002-10-22 | $32.96 | $32.96 | 518,100 | — | — |
| 2002-10-21 | $33.34 | $33.34 | 504,100 | — | — |
| 2002-10-18 | $32.75 | $32.75 | 814,600 | — | — |
| 2002-10-17 | $33.32 | $33.32 | 615,100 | — | — |
| 2002-10-16 | $31.96 | $31.96 | 533,000 | — | — |
| 2002-10-15 | $32.00 | $32.00 | 1,879,700 | — | — |
| 2002-10-14 | $30.35 | $30.35 | 596,300 | — | — |
| 2002-10-11 | $30.87 | $30.87 | 1,026,400 | — | — |
| 2002-10-10 | $29.56 | $29.56 | 791,000 | — | — |
| 2002-10-09 | $27.88 | $27.88 | 588,900 | — | — |
| 2002-10-08 | $28.51 | $28.51 | 869,400 | — | — |
| 2002-10-07 | $28.49 | $28.49 | 1,167,800 | — | — |
| 2002-10-04 | $28.97 | $28.97 | 750,100 | — | — |
| 2002-10-03 | $29.27 | $29.27 | 1,162,600 | — | — |
| 2002-10-02 | $30.65 | $30.65 | 645,700 | — | — |
| 2002-10-01 | $31.39 | $31.39 | 652,600 | — | — |
| 2002-09-30 | $30.35 | $30.35 | 778,900 | — | — |
| 2002-09-27 | $30.77 | $30.77 | 579,300 | — | — |
| 2002-09-26 | $31.34 | $31.34 | 385,600 | — | — |
| 2002-09-25 | $29.93 | $29.93 | 462,600 | — | — |
| 2002-09-24 | $29.23 | $29.23 | 889,300 | — | — |
| 2002-09-23 | $29.30 | $29.30 | 414,100 | — | — |
| 2002-09-20 | $29.76 | $29.76 | 509,500 | — | — |
| 2002-09-19 | $28.98 | $28.98 | 675,300 | — | — |
| 2002-09-18 | $30.65 | $30.65 | 553,500 | — | — |
| 2002-09-17 | $30.04 | $30.04 | 199,600 | — | — |
| 2002-09-16 | $30.40 | $30.40 | 319,200 | — | — |
| 2002-09-13 | $31.11 | $31.11 | 418,700 | — | — |
| 2002-09-12 | $30.63 | $30.63 | 208,500 | — | — |
| 2002-09-11 | $31.77 | $31.77 | 376,200 | — | — |
| 2002-09-10 | $31.87 | $31.87 | 710,500 | — | — |
| 2002-09-09 | $31.60 | $31.60 | 590,800 | — | — |
| 2002-09-06 | $31.80 | $31.80 | 441,600 | — | — |
| 2002-09-05 | $30.25 | $30.25 | 426,400 | — | — |
| 2002-09-04 | $31.06 | $31.06 | 364,900 | — | — |
| 2002-09-03 | $30.02 | $30.02 | 557,400 | — | — |
| 2002-08-30 | $31.96 | $31.96 | 225,100 | — | — |
| 2002-08-29 | $32.42 | $32.42 | 347,200 | — | — |
| 2002-08-28 | $31.99 | $31.99 | 361,800 | — | — |
| 2002-08-27 | $33.35 | $33.35 | 783,600 | — | — |
| 2002-08-26 | $33.57 | $33.57 | 390,200 | — | — |
| 2002-08-23 | $33.11 | $33.11 | 357,500 | — | — |
| 2002-08-22 | $34.11 | $34.11 | 532,700 | — | — |
| 2002-08-21 | $33.75 | $33.75 | 349,900 | — | — |
| 2002-08-20 | $32.88 | $32.88 | 463,600 | — | — |
| 2002-08-19 | $32.94 | $32.94 | 772,100 | — | — |
| 2002-08-16 | $33.77 | $33.77 | 458,300 | — | — |
| 2002-08-15 | $33.27 | $33.27 | 892,900 | — | — |
| 2002-08-14 | $31.63 | $31.63 | 684,800 | — | — |
| 2002-08-13 | $30.48 | $30.48 | 588,500 | — | — |
| 2002-08-12 | $29.94 | $29.94 | 657,800 | — | — |
| 2002-08-09 | $30.89 | $30.89 | 545,500 | — | — |
| 2002-08-08 | $30.05 | $30.05 | 821,300 | — | — |
| 2002-08-07 | $29.17 | $29.17 | 1,109,500 | — | — |
| 2002-08-06 | $28.84 | $28.84 | 1,203,700 | — | — |
| 2002-08-05 | $27.30 | $27.30 | 818,300 | — | — |
| 2002-08-02 | $29.72 | $29.72 | 705,500 | — | — |
| 2002-08-01 | $31.21 | $31.21 | 615,200 | — | — |
| 2002-07-31 | $31.58 | $31.58 | 759,800 | — | — |
| 2002-07-30 | $31.61 | $31.61 | 958,800 | — | — |
| 2002-07-29 | $30.64 | $30.64 | 897,700 | — | — |
| 2002-07-26 | $27.05 | $27.05 | 265,400 | — | — |
| 2002-07-25 | $27.61 | $27.61 | 469,000 | — | — |
| 2002-07-24 | $28.53 | $28.53 | 880,200 | — | — |
| 2002-07-23 | $26.54 | $26.54 | 1,251,900 | — | — |
| 2002-07-22 | $29.06 | $29.06 | 580,000 | — | — |
| 2002-07-19 | $30.06 | $30.06 | 869,700 | — | — |
| 2002-07-18 | $29.95 | $29.95 | 412,400 | — | — |
| 2002-07-17 | $31.63 | $31.63 | 612,600 | — | — |
| 2002-07-16 | $31.00 | $31.00 | 852,800 | — | — |
| 2002-07-15 | $31.13 | $31.13 | 389,900 | — | — |
| 2002-07-12 | $32.25 | $32.25 | 879,300 | — | — |
| 2002-07-11 | $31.47 | $31.47 | 1,282,200 | — | — |
| 2002-07-10 | $30.80 | $30.80 | 751,200 | — | — |
| 2002-07-09 | $32.87 | $32.87 | 539,900 | — | — |
| 2002-07-08 | $33.83 | $33.83 | 535,900 | — | — |
| 2002-07-05 | $33.51 | $33.51 | 198,600 | — | — |
| 2002-07-03 | $32.66 | $32.66 | 872,900 | — | — |
| 2002-07-02 | $32.08 | $32.08 | 2,283,900 | — | — |
| 2002-07-01 | $32.95 | $32.95 | 1,696,600 | — | — |
| 2002-06-28 | $37.21 | $37.21 | 1,406,500 | — | — |
| 2002-06-27 | $36.00 | $36.00 | 4,869,000 | — | — |
| 2002-06-26 | $37.00 | $37.00 | 951,500 | — | — |
| 2002-06-25 | $37.87 | $37.87 | 1,117,100 | — | — |
| 2002-06-24 | $38.01 | $38.01 | 774,100 | — | — |
| 2002-06-21 | $37.41 | $37.41 | 567,400 | — | — |
| 2002-06-20 | $38.08 | $38.08 | 565,700 | — | — |
| 2002-06-19 | $39.20 | $39.20 | 319,000 | — | — |
| 2002-06-18 | $39.57 | $39.57 | 355,700 | — | — |
| 2002-06-17 | $39.95 | $39.95 | 631,500 | — | — |
| 2002-06-14 | $39.03 | $39.03 | 799,100 | — | — |
| 2002-06-13 | $39.01 | $39.01 | 627,900 | — | — |
| 2002-06-12 | $40.16 | $40.16 | 1,734,900 | — | — |
| 2002-06-11 | $40.70 | $40.70 | 564,300 | — | — |
| 2002-06-10 | $41.46 | $41.46 | 246,900 | — | — |
| 2002-06-07 | $41.66 | $41.66 | 425,600 | — | — |
| 2002-06-06 | $41.77 | $41.77 | 281,700 | — | — |
| 2002-06-05 | $43.06 | $43.06 | 722,500 | — | — |
| 2002-06-04 | $42.81 | $42.81 | 419,400 | — | — |
| 2002-06-03 | $42.88 | $42.88 | 354,700 | — | — |
| 2002-05-31 | $43.01 | $43.01 | 324,600 | — | — |
| 2002-05-30 | $42.67 | $42.67 | 355,300 | — | — |
| 2002-05-29 | $42.64 | $42.64 | 256,200 | — | — |
| 2002-05-28 | $42.29 | $42.29 | 426,700 | — | — |
| 2002-05-24 | $42.29 | $42.29 | 380,900 | — | — |
| 2002-05-23 | $42.56 | $42.56 | 548,100 | — | — |
| 2002-05-22 | $42.20 | $42.20 | 559,700 | — | — |
| 2002-05-21 | $41.67 | $41.67 | 575,600 | — | — |
| 2002-05-20 | $42.51 | $42.51 | 445,900 | — | — |
| 2002-05-17 | $44.34 | $44.34 | 483,900 | — | — |
| 2002-05-16 | $44.45 | $44.45 | 297,000 | — | — |
| 2002-05-15 | $44.81 | $44.81 | 1,431,400 | — | — |
| 2002-05-14 | $44.76 | $44.76 | 568,700 | — | — |
| 2002-05-13 | $43.82 | $43.82 | 445,500 | — | — |
| 2002-05-10 | $43.66 | $43.66 | 520,700 | — | — |
| 2002-05-09 | $44.96 | $44.96 | 508,400 | — | — |
| 2002-05-08 | $44.99 | $44.99 | 1,603,000 | — | — |
| 2002-05-07 | $41.26 | $41.26 | 869,500 | — | — |
| 2002-05-06 | $39.96 | $39.96 | 400,300 | — | — |
| 2002-05-03 | $40.50 | $40.50 | 1,086,100 | — | — |
| 2002-05-02 | $42.50 | $42.50 | 793,000 | — | — |
| 2002-05-01 | $42.30 | $42.30 | 1,711,500 | — | — |
| 2002-04-30 | $42.93 | $42.93 | 1,076,400 | — | — |
| 2002-04-29 | $42.70 | $42.70 | 1,312,700 | — | — |
| 2002-04-26 | $43.62 | $43.62 | 957,600 | — | — |
| 2002-04-25 | $43.50 | $43.50 | 1,185,300 | — | — |
| 2002-04-24 | $43.09 | $43.09 | 1,173,100 | — | — |
| 2002-04-23 | $42.96 | $42.96 | 356,000 | — | — |
| 2002-04-22 | $42.40 | $42.40 | 337,500 | — | — |
| 2002-04-19 | $43.11 | $43.11 | 866,000 | — | — |
| 2002-04-18 | $43.00 | $43.00 | 407,600 | — | — |
| 2002-04-17 | $42.49 | $42.49 | 626,500 | — | — |
| 2002-04-16 | $42.83 | $42.83 | 266,400 | — | — |
| 2002-04-15 | $41.84 | $41.84 | 281,800 | — | — |
| 2002-04-12 | $41.76 | $41.76 | 283,900 | — | — |
| 2002-04-11 | $40.74 | $40.74 | 269,200 | — | — |
| 2002-04-10 | $41.43 | $41.43 | 277,000 | — | — |
| 2002-04-09 | $40.72 | $40.72 | 448,800 | — | — |
| 2002-04-08 | $40.89 | $40.89 | 261,600 | — | — |
| 2002-04-05 | $41.35 | $41.35 | 806,500 | — | — |
| 2002-04-04 | $40.06 | $40.06 | 528,500 | — | — |
| 2002-04-03 | $39.28 | $39.28 | 241,700 | — | — |
| 2002-04-02 | $39.79 | $39.79 | 739,100 | — | — |
| 2002-04-01 | $40.59 | $40.59 | 380,200 | — | — |
| 2002-03-28 | $40.62 | $40.62 | 702,100 | — | — |
| 2002-03-27 | $38.74 | $38.74 | 629,200 | — | — |
| 2002-03-26 | $38.78 | $38.78 | 643,500 | — | — |
| 2002-03-25 | $39.85 | $39.85 | 428,500 | — | — |
| 2002-03-22 | $40.88 | $40.88 | 345,000 | — | — |
| 2002-03-21 | $41.59 | $41.59 | 229,500 | — | — |
| 2002-03-20 | $42.56 | $42.56 | 172,200 | — | — |
| 2002-03-19 | $42.71 | $42.71 | 370,800 | — | — |
| 2002-03-18 | $43.01 | $43.01 | 554,400 | — | — |
| 2002-03-15 | $42.78 | $42.78 | 455,600 | — | — |
| 2002-03-14 | $41.95 | $41.95 | 282,900 | — | — |
| 2002-03-13 | $41.65 | $41.65 | 132,300 | — | — |
| 2002-03-12 | $42.15 | $42.15 | 418,300 | — | — |
| 2002-03-11 | $42.65 | $42.65 | 690,700 | — | — |
| 2002-03-08 | $42.73 | $42.73 | 1,348,700 | — | — |
| 2002-03-07 | $41.15 | $41.15 | 633,300 | — | — |
| 2002-03-06 | $42.47 | $42.47 | 407,100 | — | — |
| 2002-03-05 | $42.60 | $42.60 | 437,300 | — | — |
| 2002-03-04 | $42.99 | $42.99 | 603,900 | — | — |
| 2002-03-01 | $40.85 | $40.85 | 520,600 | — | — |
| 2002-02-28 | $39.89 | $39.89 | 344,900 | — | — |
| 2002-02-27 | $39.55 | $39.55 | 1,118,800 | — | — |
| 2002-02-26 | $41.81 | $41.81 | 666,500 | — | — |
| 2002-02-25 | $40.30 | $40.30 | 450,700 | — | — |
| 2002-02-22 | $38.80 | $38.80 | 552,100 | — | — |
| 2002-02-21 | $38.98 | $38.98 | 530,400 | — | — |
| 2002-02-20 | $39.50 | $39.50 | 602,300 | — | — |
| 2002-02-19 | $39.25 | $39.25 | 703,900 | — | — |
| 2002-02-15 | $39.77 | $39.77 | 680,300 | — | — |
| 2002-02-14 | $40.47 | $40.47 | 1,176,900 | — | — |
| 2002-02-13 | $39.10 | $39.10 | 1,065,200 | — | — |
| 2002-02-12 | $38.58 | $38.58 | 366,700 | — | — |
| 2002-02-11 | $40.02 | $40.02 | 668,400 | — | — |
| 2002-02-08 | $39.31 | $39.31 | 512,700 | — | — |
| 2002-02-07 | $37.31 | $37.31 | 586,000 | — | — |
| 2002-02-06 | $37.80 | $37.80 | 1,209,300 | — | — |
| 2002-02-05 | $35.60 | $35.60 | 793,700 | — | — |
| 2002-02-04 | $35.95 | $35.95 | 656,000 | — | — |
| 2002-02-01 | $36.99 | $36.99 | 1,010,900 | — | — |
| 2002-01-31 | $36.27 | $36.27 | 750,700 | — | — |
| 2002-01-30 | $35.10 | $35.10 | 829,400 | — | — |
| 2002-01-29 | $34.17 | $34.17 | 2,152,900 | — | — |
| 2002-01-28 | $35.67 | $35.67 | 595,500 | — | — |
| 2002-01-25 | $37.09 | $37.09 | 950,000 | — | — |
| 2002-01-24 | $37.96 | $37.96 | 1,000,200 | — | — |
| 2002-01-23 | $37.05 | $37.05 | 780,700 | — | — |
| 2002-01-22 | $36.36 | $36.36 | 332,900 | — | — |
| 2002-01-18 | $36.89 | $36.89 | 930,900 | — | — |
| 2002-01-17 | $36.48 | $36.48 | 1,482,000 | — | — |
| 2002-01-16 | $37.63 | $37.63 | 1,314,500 | — | — |
| 2002-01-15 | $38.56 | $38.56 | 902,700 | — | — |
| 2002-01-14 | $38.71 | $38.71 | 534,200 | — | — |
| 2002-01-11 | $39.06 | $39.06 | 3,194,200 | — | — |
| 2002-01-10 | $39.55 | $39.55 | 1,123,600 | — | — |
| 2002-01-09 | $40.21 | $40.21 | 791,900 | — | — |
| 2002-01-08 | $40.50 | $40.50 | 288,000 | — | — |
| 2002-01-07 | $41.23 | $41.23 | 623,100 | — | — |
| 2002-01-04 | $41.51 | $41.51 | 609,700 | — | — |
| 2002-01-03 | $41.41 | $41.41 | 626,900 | — | — |
| 2002-01-02 | $42.39 | $42.39 | 580,700 | — | — |