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 | $31.58 | $64.07 | 500,400 | — | — |
| 2002-12-30 | $31.65 | $64.22 | 530,100 | — | — |
| 2002-12-27 | $31.30 | $63.51 | 488,900 | — | — |
| 2002-12-26 | $32.00 | $64.93 | 397,600 | — | — |
| 2002-12-24 | $31.90 | $64.72 | 427,400 | — | — |
| 2002-12-23 | $31.97 | $64.87 | 726,800 | — | — |
| 2002-12-20 | $31.87 | $64.66 | 1,288,400 | — | — |
| 2002-12-19 | $31.14 | $63.18 | 1,228,500 | — | — |
| 2002-12-18 | $32.01 | $64.95 | 621,800 | — | — |
| 2002-12-17 | $32.61 | $66.16 | 672,000 | — | — |
| 2002-12-16 | $33.24 | $67.44 | 852,300 | — | — |
| 2002-12-13 | $32.42 | $65.78 | 1,140,700 | — | — |
| 2002-12-12 | $32.92 | $66.79 | 617,400 | — | — |
| 2002-12-11 | $33.49 | $67.95 | 531,600 | — | — |
| 2002-12-10 | $33.00 | $66.96 | 821,800 | — | — |
| 2002-12-09 | $32.75 | $66.45 | 1,078,600 | — | — |
| 2002-12-06 | $33.62 | $68.21 | 909,300 | — | — |
| 2002-12-05 | $33.67 | $68.32 | 618,000 | — | — |
| 2002-12-04 | $34.18 | $69.35 | 1,151,200 | — | — |
| 2002-12-03 | $34.56 | $70.12 | 974,900 | — | — |
| 2002-12-02 | $35.05 | $71.12 | 1,340,600 | — | — |
| 2002-11-29 | $35.14 | $71.30 | 395,200 | — | — |
| 2002-11-27 | $35.34 | $71.70 | 907,100 | — | — |
| 2002-11-26 | $34.08 | $69.15 | 1,378,000 | — | — |
| 2002-11-25 | $34.50 | $70.00 | 1,489,500 | — | — |
| 2002-11-22 | $34.28 | $69.55 | 1,358,100 | — | — |
| 2002-11-21 | $34.08 | $69.15 | 1,002,100 | — | — |
| 2002-11-20 | $33.06 | $67.08 | 862,700 | — | — |
| 2002-11-19 | $32.25 | $65.43 | 711,400 | — | — |
| 2002-11-18 | $32.07 | $65.07 | 1,197,100 | — | — |
| 2002-11-15 | $32.43 | $65.80 | 683,400 | — | — |
| 2002-11-14 | $32.02 | $64.97 | 1,017,100 | — | — |
| 2002-11-13 | $31.09 | $63.08 | 1,472,000 | — | — |
| 2002-11-12 | $30.50 | $61.88 | 1,440,300 | — | — |
| 2002-11-11 | $29.77 | $60.40 | 999,200 | — | — |
| 2002-11-08 | $30.49 | $61.86 | 899,100 | — | — |
| 2002-11-07 | $31.05 | $63.00 | 1,238,700 | — | — |
| 2002-11-06 | $31.85 | $64.62 | 1,145,500 | — | — |
| 2002-11-05 | $31.18 | $63.26 | 1,069,000 | — | — |
| 2002-11-04 | $31.95 | $64.83 | 1,239,900 | — | — |
| 2002-11-01 | $31.40 | $63.71 | 1,908,500 | — | — |
| 2002-10-31 | $30.51 | $61.90 | 2,019,200 | — | — |
| 2002-10-30 | $29.25 | $59.35 | 2,398,700 | — | — |
| 2002-10-29 | $27.74 | $56.28 | 3,431,700 | — | — |
| 2002-10-28 | $29.08 | $59.00 | 1,867,400 | — | — |
| 2002-10-25 | $29.47 | $59.79 | 2,455,100 | — | — |
| 2002-10-24 | $30.06 | $60.99 | 1,117,200 | — | — |
| 2002-10-23 | $30.56 | $62.01 | 1,392,400 | — | — |
| 2002-10-22 | $30.91 | $62.72 | 1,581,200 | — | — |
| 2002-10-21 | $31.76 | $64.44 | 2,294,900 | — | — |
| 2002-10-18 | $32.24 | $65.41 | 1,084,100 | — | — |
| 2002-10-17 | $32.04 | $65.01 | 1,991,000 | — | — |
| 2002-10-16 | $30.99 | $62.88 | 1,211,000 | — | — |
| 2002-10-15 | $32.30 | $65.54 | 2,258,200 | — | — |
| 2002-10-14 | $28.88 | $58.60 | 1,495,400 | — | — |
| 2002-10-11 | $28.41 | $57.64 | 1,979,200 | — | — |
| 2002-10-10 | $26.60 | $53.97 | 1,644,000 | — | — |
| 2002-10-09 | $25.17 | $51.07 | 1,183,200 | — | — |
| 2002-10-08 | $26.60 | $53.97 | 2,194,700 | — | — |
| 2002-10-07 | $25.91 | $51.92 | 1,346,300 | — | — |
| 2002-10-04 | $27.30 | $54.71 | 1,852,200 | — | — |
| 2002-10-03 | $28.89 | $57.89 | 1,546,600 | — | — |
| 2002-10-02 | $30.20 | $60.52 | 817,700 | — | — |
| 2002-10-01 | $32.10 | $64.33 | 870,200 | — | — |
| 2002-09-30 | $30.55 | $61.22 | 1,702,300 | — | — |
| 2002-09-27 | $31.11 | $62.34 | 1,190,800 | — | — |
| 2002-09-26 | $32.48 | $65.09 | 1,452,700 | — | — |
| 2002-09-25 | $31.41 | $62.94 | 963,400 | — | — |
| 2002-09-24 | $30.57 | $61.26 | 1,021,000 | — | — |
| 2002-09-23 | $31.00 | $62.12 | 973,000 | — | — |
| 2002-09-20 | $30.98 | $62.08 | 1,049,800 | — | — |
| 2002-09-19 | $31.10 | $62.32 | 870,400 | — | — |
| 2002-09-18 | $31.95 | $64.02 | 1,042,400 | — | — |
| 2002-09-17 | $31.54 | $63.20 | 1,120,600 | — | — |
| 2002-09-16 | $32.60 | $65.33 | 972,100 | — | — |
| 2002-09-13 | $32.85 | $65.83 | 1,575,800 | — | — |
| 2002-09-12 | $33.03 | $66.19 | 1,026,100 | — | — |
| 2002-09-11 | $34.60 | $69.34 | 939,600 | — | — |
| 2002-09-10 | $34.70 | $69.54 | 684,100 | — | — |
| 2002-09-09 | $35.01 | $70.16 | 973,800 | — | — |
| 2002-09-06 | $34.46 | $69.05 | 678,500 | — | — |
| 2002-09-05 | $33.89 | $67.91 | 1,719,700 | — | — |
| 2002-09-04 | $34.65 | $69.44 | 2,001,800 | — | — |
| 2002-09-03 | $35.45 | $71.04 | 805,400 | — | — |
| 2002-08-30 | $37.05 | $74.24 | 1,206,100 | — | — |
| 2002-08-29 | $37.10 | $74.35 | 1,475,900 | — | — |
| 2002-08-28 | $37.10 | $74.35 | 1,233,900 | — | — |
| 2002-08-27 | $37.92 | $75.99 | 1,210,500 | — | — |
| 2002-08-26 | $38.00 | $76.15 | 875,800 | — | — |
| 2002-08-23 | $38.10 | $76.35 | 770,500 | — | — |
| 2002-08-22 | $38.50 | $77.15 | 1,680,000 | — | — |
| 2002-08-21 | $37.02 | $74.18 | 1,167,000 | — | — |
| 2002-08-20 | $36.17 | $72.48 | 953,400 | — | — |
| 2002-08-19 | $36.96 | $74.06 | 982,300 | — | — |
| 2002-08-16 | $35.80 | $71.74 | 570,000 | — | — |
| 2002-08-15 | $35.98 | $72.10 | 1,709,500 | — | — |
| 2002-08-14 | $35.56 | $71.26 | 1,083,800 | — | — |
| 2002-08-13 | $34.07 | $68.27 | 1,205,800 | — | — |
| 2002-08-12 | $35.32 | $70.78 | 699,900 | — | — |
| 2002-08-09 | $35.33 | $70.80 | 1,317,800 | — | — |
| 2002-08-08 | $34.63 | $69.40 | 1,147,900 | — | — |
| 2002-08-07 | $33.33 | $66.79 | 1,054,200 | — | — |
| 2002-08-06 | $33.25 | $66.63 | 994,000 | — | — |
| 2002-08-05 | $32.70 | $65.53 | 1,074,600 | — | — |
| 2002-08-02 | $33.85 | $67.83 | 1,652,400 | — | — |
| 2002-08-01 | $34.85 | $69.84 | 1,659,200 | — | — |
| 2002-07-31 | $36.69 | $73.52 | 739,200 | — | — |
| 2002-07-30 | $36.23 | $72.60 | 1,308,000 | — | — |
| 2002-07-29 | $36.10 | $72.34 | 1,129,700 | — | — |
| 2002-07-26 | $33.74 | $67.61 | 961,900 | — | — |
| 2002-07-25 | $32.91 | $65.95 | 1,229,500 | — | — |
| 2002-07-24 | $33.00 | $66.13 | 1,682,800 | — | — |
| 2002-07-23 | $31.15 | $62.42 | 966,700 | — | — |
| 2002-07-22 | $32.32 | $64.77 | 1,153,200 | — | — |
| 2002-07-19 | $33.95 | $68.03 | 1,000,200 | — | — |
| 2002-07-18 | $34.11 | $68.35 | 1,227,000 | — | — |
| 2002-07-17 | $35.75 | $71.64 | 908,200 | — | — |
| 2002-07-16 | $36.64 | $73.42 | 1,245,500 | — | — |
| 2002-07-15 | $37.18 | $74.51 | 912,300 | — | — |
| 2002-07-12 | $37.41 | $74.97 | 645,600 | — | — |
| 2002-07-11 | $38.35 | $76.85 | 1,052,600 | — | — |
| 2002-07-10 | $37.99 | $76.13 | 1,256,700 | — | — |
| 2002-07-09 | $38.98 | $78.11 | 1,137,400 | — | — |
| 2002-07-08 | $39.70 | $79.56 | 657,300 | — | — |
| 2002-07-05 | $40.58 | $80.68 | 510,100 | — | — |
| 2002-07-03 | $39.17 | $77.87 | 1,397,900 | — | — |
| 2002-07-02 | $40.00 | $79.52 | 1,408,100 | — | — |
| 2002-07-01 | $41.70 | $82.90 | 997,200 | — | — |
| 2002-06-28 | $42.00 | $83.50 | 1,135,000 | — | — |
| 2002-06-27 | $42.05 | $83.60 | 1,136,200 | — | — |
| 2002-06-26 | $42.05 | $83.60 | 1,076,000 | — | — |
| 2002-06-25 | $42.40 | $84.30 | 1,091,400 | — | — |
| 2002-06-24 | $42.12 | $83.74 | 849,100 | — | — |
| 2002-06-21 | $42.02 | $83.54 | 1,015,400 | — | — |
| 2002-06-20 | $42.16 | $83.82 | 1,120,400 | — | — |
| 2002-06-19 | $43.51 | $86.50 | 1,133,800 | — | — |
| 2002-06-18 | $43.75 | $86.98 | 809,900 | — | — |
| 2002-06-17 | $43.39 | $86.26 | 773,100 | — | — |
| 2002-06-14 | $41.88 | $83.26 | 905,900 | — | — |
| 2002-06-13 | $41.82 | $83.14 | 654,800 | — | — |
| 2002-06-12 | $42.40 | $84.30 | 910,800 | — | — |
| 2002-06-11 | $42.15 | $83.80 | 798,800 | — | — |
| 2002-06-10 | $43.40 | $86.28 | 645,400 | — | — |
| 2002-06-07 | $43.14 | $85.77 | 531,200 | — | — |
| 2002-06-06 | $42.80 | $85.09 | 952,900 | — | — |
| 2002-06-05 | $43.85 | $87.18 | 822,100 | — | — |
| 2002-06-04 | $43.55 | $86.58 | 838,200 | — | — |
| 2002-06-03 | $44.30 | $88.07 | 1,110,400 | — | — |
| 2002-05-31 | $44.82 | $89.11 | 1,075,900 | — | — |
| 2002-05-30 | $44.19 | $87.85 | 1,614,700 | — | — |
| 2002-05-29 | $43.85 | $87.18 | 1,255,100 | — | — |
| 2002-05-28 | $43.80 | $87.08 | 849,600 | — | — |
| 2002-05-24 | $44.36 | $88.19 | 627,500 | — | — |
| 2002-05-23 | $45.00 | $89.46 | 998,200 | — | — |
| 2002-05-22 | $44.90 | $89.27 | 547,300 | — | — |
| 2002-05-21 | $45.20 | $89.86 | 523,000 | — | — |
| 2002-05-20 | $45.71 | $90.88 | 573,000 | — | — |
| 2002-05-17 | $46.30 | $92.05 | 591,600 | — | — |
| 2002-05-16 | $46.34 | $92.13 | 919,600 | — | — |
| 2002-05-15 | $45.65 | $90.76 | 918,600 | — | — |
| 2002-05-14 | $45.88 | $91.21 | 739,000 | — | — |
| 2002-05-13 | $45.94 | $91.33 | 739,100 | — | — |
| 2002-05-10 | $44.77 | $89.01 | 582,100 | — | — |
| 2002-05-09 | $45.40 | $90.26 | 569,900 | — | — |
| 2002-05-08 | $45.84 | $91.13 | 1,757,900 | — | — |
| 2002-05-07 | $44.94 | $89.35 | 1,051,700 | — | — |
| 2002-05-06 | $45.91 | $91.27 | 545,300 | — | — |
| 2002-05-03 | $46.68 | $92.80 | 619,800 | — | — |
| 2002-05-02 | $46.71 | $92.86 | 1,010,700 | — | — |
| 2002-05-01 | $47.33 | $94.10 | 1,142,100 | — | — |
| 2002-04-30 | $47.90 | $95.23 | 1,900,400 | — | — |
| 2002-04-29 | $48.56 | $96.54 | 1,150,700 | — | — |
| 2002-04-26 | $48.68 | $96.78 | 1,226,300 | — | — |
| 2002-04-25 | $48.80 | $97.02 | 963,800 | — | — |
| 2002-04-24 | $49.51 | $98.43 | 1,973,600 | — | — |
| 2002-04-23 | $49.10 | $97.62 | 4,379,100 | — | — |
| 2002-04-22 | $51.41 | $102.21 | 705,100 | — | — |
| 2002-04-19 | $51.81 | $103.00 | 763,000 | — | — |
| 2002-04-18 | $50.86 | $101.12 | 582,800 | — | — |
| 2002-04-17 | $51.42 | $102.23 | 549,000 | — | — |
| 2002-04-16 | $50.93 | $101.25 | 606,600 | — | — |
| 2002-04-15 | $51.06 | $101.51 | 825,700 | — | — |
| 2002-04-12 | $51.99 | $103.36 | 460,000 | — | — |
| 2002-04-11 | $51.40 | $102.19 | 539,300 | — | — |
| 2002-04-10 | $52.34 | $104.06 | 814,700 | — | — |
| 2002-04-09 | $51.28 | $101.95 | 1,184,200 | — | — |
| 2002-04-08 | $51.10 | $101.59 | 1,092,500 | — | — |
| 2002-04-05 | $51.10 | $100.96 | 830,300 | — | — |
| 2002-04-04 | $50.55 | $99.87 | 1,327,300 | — | — |
| 2002-04-03 | $50.62 | $100.01 | 699,500 | — | — |
| 2002-04-02 | $50.57 | $99.91 | 709,000 | — | — |
| 2002-04-01 | $50.15 | $99.08 | 727,000 | — | — |
| 2002-03-28 | $50.73 | $100.23 | 947,000 | — | — |
| 2002-03-27 | $50.97 | $100.70 | 875,500 | — | — |
| 2002-03-26 | $50.15 | $99.08 | 1,134,500 | — | — |
| 2002-03-25 | $49.95 | $98.68 | 722,000 | — | — |
| 2002-03-22 | $51.01 | $100.78 | 665,700 | — | — |
| 2002-03-21 | $51.40 | $101.55 | 501,600 | — | — |
| 2002-03-20 | $51.65 | $102.04 | 1,360,700 | — | — |
| 2002-03-19 | $52.35 | $103.43 | 598,100 | — | — |
| 2002-03-18 | $52.38 | $103.48 | 559,400 | — | — |
| 2002-03-15 | $52.80 | $104.31 | 593,600 | — | — |
| 2002-03-14 | $52.00 | $102.73 | 526,700 | — | — |
| 2002-03-13 | $51.74 | $102.22 | 607,200 | — | — |
| 2002-03-12 | $52.34 | $103.41 | 653,100 | — | — |
| 2002-03-11 | $52.45 | $103.62 | 456,100 | — | — |
| 2002-03-08 | $52.50 | $103.72 | 514,600 | — | — |
| 2002-03-07 | $52.81 | $104.33 | 601,200 | — | — |
| 2002-03-06 | $53.50 | $105.70 | 576,900 | — | — |
| 2002-03-05 | $53.32 | $105.34 | 751,100 | — | — |
| 2002-03-04 | $52.96 | $104.63 | 1,030,800 | — | — |
| 2002-03-01 | $51.85 | $102.44 | 823,000 | — | — |
| 2002-02-28 | $51.21 | $101.17 | 1,138,100 | — | — |
| 2002-02-27 | $52.00 | $102.73 | 673,200 | — | — |
| 2002-02-26 | $51.85 | $102.44 | 610,400 | — | — |
| 2002-02-25 | $51.05 | $100.86 | 723,100 | — | — |
| 2002-02-22 | $50.07 | $98.92 | 797,000 | — | — |
| 2002-02-21 | $50.78 | $100.32 | 781,700 | — | — |
| 2002-02-20 | $51.30 | $101.35 | 981,000 | — | — |
| 2002-02-19 | $51.70 | $102.14 | 784,300 | — | — |
| 2002-02-15 | $52.32 | $103.37 | 625,200 | — | — |
| 2002-02-14 | $52.54 | $103.80 | 786,500 | — | — |
| 2002-02-13 | $52.39 | $103.50 | 849,700 | — | — |
| 2002-02-12 | $51.20 | $101.15 | 589,900 | — | — |
| 2002-02-11 | $51.81 | $102.36 | 687,500 | — | — |
| 2002-02-08 | $51.27 | $101.29 | 551,300 | — | — |
| 2002-02-07 | $49.67 | $98.13 | 571,200 | — | — |
| 2002-02-06 | $49.58 | $97.95 | 845,800 | — | — |
| 2002-02-05 | $48.97 | $96.75 | 969,700 | — | — |
| 2002-02-04 | $50.65 | $100.07 | 827,900 | — | — |
| 2002-02-01 | $51.05 | $100.86 | 505,800 | — | — |
| 2002-01-31 | $51.50 | $101.75 | 649,700 | — | — |
| 2002-01-30 | $49.78 | $98.35 | 599,600 | — | — |
| 2002-01-29 | $49.42 | $97.64 | 694,000 | — | — |
| 2002-01-28 | $50.20 | $99.18 | 520,700 | — | — |
| 2002-01-25 | $51.02 | $100.80 | 565,800 | — | — |
| 2002-01-24 | $50.99 | $100.74 | 483,200 | — | — |
| 2002-01-23 | $50.75 | $100.26 | 631,100 | — | — |
| 2002-01-22 | $49.87 | $98.53 | 550,500 | — | — |
| 2002-01-18 | $50.20 | $99.18 | 654,100 | — | — |
| 2002-01-17 | $50.33 | $99.43 | 501,700 | — | — |
| 2002-01-16 | $49.85 | $98.49 | 896,900 | — | — |
| 2002-01-15 | $51.00 | $100.76 | 875,500 | — | — |
| 2002-01-14 | $51.06 | $100.88 | 827,300 | — | — |
| 2002-01-11 | $51.14 | $101.04 | 949,200 | — | — |
| 2002-01-10 | $51.14 | $101.04 | 1,249,900 | — | — |
| 2002-01-09 | $49.83 | $98.45 | 1,132,200 | — | — |
| 2002-01-08 | $49.45 | $97.70 | 761,500 | — | — |
| 2002-01-07 | $49.50 | $97.16 | 728,700 | — | — |
| 2002-01-04 | $49.93 | $98.01 | 901,800 | — | — |
| 2002-01-03 | $49.08 | $96.34 | 1,184,400 | — | — |
| 2002-01-02 | $48.30 | $94.81 | 642,500 | — | — |