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
- 2000-04-07 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 | $33.11 | $33.11 | 15,457 | — | — |
| 2002-12-30 | $34.44 | $34.44 | 15,400 | — | — |
| 2002-12-27 | $32.90 | $32.90 | 15,171 | — | — |
| 2002-12-26 | $32.90 | $32.90 | 16,529 | — | — |
| 2002-12-24 | $33.04 | $33.04 | 3,200 | — | — |
| 2002-12-23 | $33.11 | $33.11 | 18,114 | — | — |
| 2002-12-20 | $32.13 | $32.13 | 27,700 | — | — |
| 2002-12-19 | $29.26 | $29.26 | 22,771 | — | — |
| 2002-12-18 | $28.21 | $28.21 | 37,500 | — | — |
| 2002-12-17 | $26.95 | $26.95 | 23,157 | — | — |
| 2002-12-16 | $26.60 | $26.60 | 17,186 | — | — |
| 2002-12-13 | $25.20 | $25.20 | 4,900 | — | — |
| 2002-12-12 | $26.11 | $26.11 | 10,571 | — | — |
| 2002-12-11 | $27.30 | $27.30 | 9,300 | — | — |
| 2002-12-10 | $26.46 | $26.46 | 7,886 | — | — |
| 2002-12-09 | $24.64 | $24.64 | 6,686 | — | — |
| 2002-12-06 | $25.27 | $25.27 | 1,629 | — | — |
| 2002-12-05 | $25.69 | $25.69 | 4,086 | — | — |
| 2002-12-04 | $25.83 | $25.83 | 3,700 | — | — |
| 2002-12-03 | $26.60 | $26.60 | 8,471 | — | — |
| 2002-12-02 | $25.69 | $25.69 | 11,471 | — | — |
| 2002-11-29 | $27.93 | $27.93 | 7,914 | — | — |
| 2002-11-27 | $28.28 | $28.28 | 18,700 | — | — |
| 2002-11-26 | $29.05 | $29.05 | 26,400 | — | — |
| 2002-11-25 | $29.68 | $29.68 | 21,714 | — | — |
| 2002-11-22 | $28.28 | $28.28 | 18,357 | — | — |
| 2002-11-21 | $29.05 | $29.05 | 47,614 | — | — |
| 2002-11-20 | $28.00 | $28.00 | 28,786 | — | — |
| 2002-11-19 | $25.13 | $25.13 | 14,300 | — | — |
| 2002-11-18 | $29.26 | $29.26 | 10,857 | — | — |
| 2002-11-15 | $29.40 | $29.40 | 14,514 | — | — |
| 2002-11-14 | $29.75 | $29.75 | 48,700 | — | — |
| 2002-11-13 | $29.05 | $29.05 | 16,243 | — | — |
| 2002-11-12 | $30.31 | $30.31 | 73,843 | — | — |
| 2002-11-11 | $26.53 | $26.53 | 3,143 | — | — |
| 2002-11-08 | $27.86 | $27.86 | 20,443 | — | — |
| 2002-11-07 | $28.42 | $28.42 | 31,571 | — | — |
| 2002-11-06 | $31.85 | $31.85 | 9,100 | — | — |
| 2002-11-05 | $32.97 | $32.97 | 6,771 | — | — |
| 2002-11-04 | $33.67 | $33.67 | 13,571 | — | — |
| 2002-11-01 | $33.81 | $33.81 | 10,357 | — | — |
| 2002-10-31 | $32.27 | $32.27 | 9,371 | — | — |
| 2002-10-30 | $36.75 | $36.75 | 14,586 | — | — |
| 2002-10-29 | $34.30 | $34.30 | 5,943 | — | — |
| 2002-10-28 | $31.85 | $31.85 | 9,486 | — | — |
| 2002-10-25 | $31.71 | $31.71 | 3,200 | — | — |
| 2002-10-24 | $31.57 | $31.57 | 6,243 | — | — |
| 2002-10-23 | $32.13 | $32.13 | 5,557 | — | — |
| 2002-10-22 | $31.50 | $31.50 | 8,000 | — | — |
| 2002-10-21 | $31.50 | $31.50 | 5,986 | — | — |
| 2002-10-18 | $32.69 | $32.69 | 27,000 | — | — |
| 2002-10-17 | $31.92 | $31.92 | 3,371 | — | — |
| 2002-10-16 | $31.15 | $31.15 | 7,157 | — | — |
| 2002-10-15 | $34.37 | $34.37 | 27,500 | — | — |
| 2002-10-14 | $28.49 | $28.49 | 10,029 | — | — |
| 2002-10-11 | $28.00 | $28.00 | 10,314 | — | — |
| 2002-10-10 | $29.05 | $29.05 | 12,443 | — | — |
| 2002-10-09 | $27.93 | $27.93 | 11,543 | — | — |
| 2002-10-08 | $28.49 | $28.49 | 17,100 | — | — |
| 2002-10-07 | $24.36 | $24.36 | 18,086 | — | — |
| 2002-10-04 | $23.45 | $23.45 | 20,600 | — | — |
| 2002-10-03 | $23.94 | $23.94 | 19,529 | — | — |
| 2002-10-02 | $24.22 | $24.22 | 34,586 | — | — |
| 2002-10-01 | $27.65 | $27.65 | 14,671 | — | — |
| 2002-09-30 | $28.07 | $28.07 | 7,543 | — | — |
| 2002-09-27 | $28.49 | $28.49 | 4,771 | — | — |
| 2002-09-26 | $31.85 | $31.85 | 9,157 | — | — |
| 2002-09-25 | $31.22 | $31.22 | 8,886 | — | — |
| 2002-09-24 | $28.84 | $28.84 | 9,914 | — | — |
| 2002-09-23 | $29.12 | $29.12 | 10,186 | — | — |
| 2002-09-20 | $29.05 | $29.05 | 28,686 | — | — |
| 2002-09-19 | $34.44 | $34.44 | 11,614 | — | — |
| 2002-09-18 | $35.07 | $35.07 | 4,700 | — | — |
| 2002-09-17 | $34.30 | $34.30 | 8,214 | — | — |
| 2002-09-16 | $34.44 | $34.44 | 2,114 | — | — |
| 2002-09-13 | $34.93 | $34.93 | 6,957 | — | — |
| 2002-09-12 | $34.30 | $34.30 | 9,129 | — | — |
| 2002-09-11 | $34.30 | $34.30 | 5,014 | — | — |
| 2002-09-10 | $35.00 | $35.00 | 6,757 | — | — |
| 2002-09-09 | $34.65 | $34.65 | 7,129 | — | — |
| 2002-09-06 | $36.33 | $36.33 | 5,757 | — | — |
| 2002-09-05 | $34.58 | $34.58 | 5,229 | — | — |
| 2002-09-04 | $34.30 | $34.30 | 13,357 | — | — |
| 2002-09-03 | $34.79 | $34.79 | 15,171 | — | — |
| 2002-08-30 | $36.54 | $36.54 | 23,029 | — | — |
| 2002-08-29 | $36.19 | $36.19 | 8,771 | — | — |
| 2002-08-28 | $34.30 | $34.30 | 8,429 | — | — |
| 2002-08-27 | $35.70 | $35.70 | 7,614 | — | — |
| 2002-08-26 | $36.40 | $36.40 | 11,357 | — | — |
| 2002-08-23 | $35.70 | $35.70 | 26,386 | — | — |
| 2002-08-22 | $35.70 | $35.70 | 29,357 | — | — |
| 2002-08-21 | $35.21 | $35.21 | 23,229 | — | — |
| 2002-08-20 | $33.39 | $33.39 | 34,886 | — | — |
| 2002-08-19 | $35.56 | $35.56 | 24,614 | — | — |
| 2002-08-16 | $38.85 | $38.85 | 26,800 | — | — |
| 2002-08-15 | $41.30 | $41.30 | 20,343 | — | — |
| 2002-08-14 | $40.60 | $40.60 | 15,943 | — | — |
| 2002-08-13 | $35.42 | $35.42 | 13,986 | — | — |
| 2002-08-12 | $36.12 | $36.12 | 11,571 | — | — |
| 2002-08-09 | $35.70 | $35.70 | 14,057 | — | — |
| 2002-08-08 | $36.75 | $36.75 | 14,171 | — | — |
| 2002-08-07 | $38.85 | $38.85 | 13,329 | — | — |
| 2002-08-06 | $40.25 | $40.25 | 13,314 | — | — |
| 2002-08-05 | $35.07 | $35.07 | 7,843 | — | — |
| 2002-08-02 | $39.41 | $39.41 | 11,800 | — | — |
| 2002-08-01 | $41.37 | $41.37 | 9,857 | — | — |
| 2002-07-31 | $42.56 | $42.56 | 21,100 | — | — |
| 2002-07-30 | $41.58 | $41.58 | 29,400 | — | — |
| 2002-07-29 | $43.26 | $43.26 | 9,757 | — | — |
| 2002-07-26 | $41.23 | $41.23 | 10,486 | — | — |
| 2002-07-25 | $41.65 | $41.65 | 13,829 | — | — |
| 2002-07-24 | $43.26 | $43.26 | 22,943 | — | — |
| 2002-07-23 | $37.03 | $37.03 | 24,586 | — | — |
| 2002-07-22 | $39.97 | $39.97 | 24,871 | — | — |
| 2002-07-19 | $39.20 | $39.20 | 16,129 | — | — |
| 2002-07-18 | $39.90 | $39.90 | 19,100 | — | — |
| 2002-07-17 | $42.00 | $42.00 | 37,429 | — | — |
| 2002-07-16 | $42.00 | $42.00 | 41,200 | — | — |
| 2002-07-15 | $41.02 | $41.02 | 35,757 | — | — |
| 2002-07-12 | $38.64 | $38.64 | 40,429 | — | — |
| 2002-07-11 | $36.05 | $36.05 | 42,557 | — | — |
| 2002-07-10 | $28.35 | $28.35 | 16,971 | — | — |
| 2002-07-09 | $28.00 | $28.00 | 21,514 | — | — |
| 2002-07-08 | $26.60 | $26.60 | 31,100 | — | — |
| 2002-07-05 | $26.25 | $26.25 | 7,500 | — | — |
| 2002-07-03 | $24.57 | $24.57 | 52,629 | — | — |
| 2002-07-02 | $27.30 | $27.30 | 60,400 | — | — |
| 2002-07-01 | $27.51 | $27.51 | 57,829 | — | — |
| 2002-06-28 | $28.84 | $28.84 | 154,414 | — | — |
| 2002-06-27 | $32.20 | $32.20 | 25,414 | — | — |
| 2002-06-26 | $31.92 | $31.92 | 23,271 | — | — |
| 2002-06-25 | $32.20 | $32.20 | 62,557 | — | — |
| 2002-06-24 | $33.53 | $33.53 | 45,343 | — | — |
| 2002-06-21 | $32.20 | $32.20 | 60,686 | — | — |
| 2002-06-20 | $34.23 | $34.23 | 20,143 | — | — |
| 2002-06-19 | $35.00 | $35.00 | 33,114 | — | — |
| 2002-06-18 | $35.91 | $35.91 | 27,757 | — | — |
| 2002-06-17 | $38.43 | $38.43 | 18,757 | — | — |
| 2002-06-14 | $38.71 | $38.71 | 13,457 | — | — |
| 2002-06-13 | $36.54 | $36.54 | 22,329 | — | — |
| 2002-06-12 | $38.43 | $38.43 | 23,329 | — | — |
| 2002-06-11 | $38.57 | $38.57 | 15,671 | — | — |
| 2002-06-10 | $38.50 | $38.50 | 24,057 | — | — |
| 2002-06-07 | $36.75 | $36.75 | 30,257 | — | — |
| 2002-06-06 | $36.05 | $36.05 | 44,514 | — | — |
| 2002-06-05 | $41.72 | $41.72 | 14,100 | — | — |
| 2002-06-04 | $42.14 | $42.14 | 46,557 | — | — |
| 2002-06-03 | $42.07 | $42.07 | 18,271 | — | — |
| 2002-05-31 | $42.56 | $42.56 | 9,814 | — | — |
| 2002-05-30 | $43.75 | $43.75 | 15,357 | — | — |
| 2002-05-29 | $44.17 | $44.17 | 11,586 | — | — |
| 2002-05-28 | $45.50 | $45.50 | 12,243 | — | — |
| 2002-05-24 | $45.71 | $45.71 | 9,143 | — | — |
| 2002-05-23 | $47.18 | $47.18 | 30,600 | — | — |
| 2002-05-22 | $48.30 | $48.30 | 20,686 | — | — |
| 2002-05-21 | $48.51 | $48.51 | 28,371 | — | — |
| 2002-05-20 | $49.49 | $49.49 | 17,529 | — | — |
| 2002-05-17 | $50.61 | $50.61 | 13,814 | — | — |
| 2002-05-16 | $49.63 | $49.63 | 24,757 | — | — |
| 2002-05-15 | $49.49 | $49.49 | 19,771 | — | — |
| 2002-05-14 | $48.65 | $48.65 | 22,757 | — | — |
| 2002-05-13 | $49.00 | $49.00 | 26,471 | — | — |
| 2002-05-10 | $48.93 | $48.93 | 43,186 | — | — |
| 2002-05-09 | $51.31 | $51.31 | 47,371 | — | — |
| 2002-05-08 | $51.80 | $51.80 | 14,843 | — | — |
| 2002-05-07 | $49.70 | $49.70 | 20,500 | — | — |
| 2002-05-06 | $51.80 | $51.80 | 6,371 | — | — |
| 2002-05-03 | $54.67 | $54.67 | 6,829 | — | — |
| 2002-05-02 | $55.93 | $55.93 | 16,629 | — | — |
| 2002-05-01 | $56.84 | $56.84 | 85,471 | — | — |
| 2002-04-30 | $56.00 | $56.00 | 19,114 | — | — |
| 2002-04-29 | $53.69 | $53.69 | 6,671 | — | — |
| 2002-04-26 | $53.41 | $53.41 | 6,586 | — | — |
| 2002-04-25 | $55.09 | $55.09 | 15,600 | — | — |
| 2002-04-24 | $56.35 | $56.35 | 7,186 | — | — |
| 2002-04-23 | $57.40 | $57.40 | 8,886 | — | — |
| 2002-04-22 | $56.21 | $56.21 | 6,600 | — | — |
| 2002-04-19 | $56.63 | $56.63 | 8,057 | — | — |
| 2002-04-18 | $58.10 | $58.10 | 4,629 | — | — |
| 2002-04-17 | $56.63 | $56.63 | 17,129 | — | — |
| 2002-04-16 | $56.21 | $56.21 | 22,943 | — | — |
| 2002-04-15 | $56.91 | $56.91 | 4,229 | — | — |
| 2002-04-12 | $58.80 | $58.80 | 17,157 | — | — |
| 2002-04-11 | $57.12 | $57.12 | 22,943 | — | — |
| 2002-04-10 | $57.61 | $57.61 | 16,157 | — | — |
| 2002-04-09 | $58.10 | $58.10 | 23,957 | — | — |
| 2002-04-08 | $59.50 | $59.50 | 13,514 | — | — |
| 2002-04-05 | $59.01 | $59.01 | 27,271 | — | — |
| 2002-04-04 | $61.88 | $61.88 | 18,729 | — | — |
| 2002-04-03 | $63.00 | $63.00 | 73,700 | — | — |
| 2002-04-02 | $63.00 | $63.00 | 9,286 | — | — |
| 2002-04-01 | $62.51 | $62.51 | 10,100 | — | — |
| 2002-03-28 | $66.15 | $66.15 | 45,457 | — | — |
| 2002-03-27 | $63.00 | $63.00 | 19,943 | — | — |
| 2002-03-26 | $63.91 | $63.91 | 12,400 | — | — |
| 2002-03-25 | $62.65 | $62.65 | 9,929 | — | — |
| 2002-03-22 | $62.30 | $62.30 | 20,429 | — | — |
| 2002-03-21 | $61.67 | $61.67 | 30,229 | — | — |
| 2002-03-20 | $61.67 | $61.67 | 25,743 | — | — |
| 2002-03-19 | $62.44 | $62.44 | 29,886 | — | — |
| 2002-03-18 | $60.48 | $60.48 | 39,486 | — | — |
| 2002-03-15 | $59.50 | $59.50 | 13,700 | — | — |
| 2002-03-14 | $59.08 | $59.08 | 31,114 | — | — |
| 2002-03-13 | $57.75 | $57.75 | 67,014 | — | — |
| 2002-03-12 | $59.85 | $59.85 | 24,143 | — | — |
| 2002-03-11 | $61.04 | $61.04 | 18,886 | — | — |
| 2002-03-08 | $59.15 | $59.15 | 48,043 | — | — |
| 2002-03-07 | $60.06 | $60.06 | 45,900 | — | — |
| 2002-03-06 | $58.45 | $58.45 | 31,114 | — | — |
| 2002-03-05 | $56.00 | $56.00 | 43,500 | — | — |
| 2002-03-04 | $58.45 | $58.45 | 18,386 | — | — |
| 2002-03-01 | $58.38 | $58.38 | 6,871 | — | — |
| 2002-02-28 | $58.17 | $58.17 | 19,529 | — | — |
| 2002-02-27 | $59.29 | $59.29 | 19,371 | — | — |
| 2002-02-26 | $56.70 | $56.70 | 28,986 | — | — |
| 2002-02-25 | $56.00 | $56.00 | 35,900 | — | — |
| 2002-02-22 | $55.86 | $55.86 | 36,629 | — | — |
| 2002-02-21 | $56.70 | $56.70 | 31,457 | — | — |
| 2002-02-20 | $62.23 | $62.23 | 22,529 | — | — |
| 2002-02-19 | $62.86 | $62.86 | 26,557 | — | — |
| 2002-02-15 | $65.66 | $65.66 | 7,886 | — | — |
| 2002-02-14 | $65.52 | $65.52 | 14,514 | — | — |
| 2002-02-13 | $65.10 | $65.10 | 13,871 | — | — |
| 2002-02-12 | $64.96 | $64.96 | 14,429 | — | — |
| 2002-02-11 | $64.19 | $64.19 | 7,986 | — | — |
| 2002-02-08 | $65.10 | $65.10 | 24,314 | — | — |
| 2002-02-07 | $60.55 | $60.55 | 63,443 | — | — |
| 2002-02-06 | $67.20 | $67.20 | 26,629 | — | — |
| 2002-02-05 | $70.63 | $70.63 | 26,029 | — | — |
| 2002-02-04 | $71.75 | $71.75 | 13,043 | — | — |
| 2002-02-01 | $77.70 | $77.70 | 13,014 | — | — |
| 2002-01-31 | $80.15 | $80.15 | 26,871 | — | — |
| 2002-01-30 | $75.46 | $75.46 | 10,829 | — | — |
| 2002-01-29 | $74.20 | $74.20 | 31,757 | — | — |
| 2002-01-28 | $75.46 | $75.46 | 8,886 | — | — |
| 2002-01-25 | $73.57 | $73.57 | 17,000 | — | — |
| 2002-01-24 | $74.34 | $74.34 | 6,443 | — | — |
| 2002-01-23 | $72.66 | $72.66 | 27,229 | — | — |
| 2002-01-22 | $71.19 | $71.19 | 13,471 | — | — |
| 2002-01-18 | $76.09 | $76.09 | 15,857 | — | — |
| 2002-01-17 | $80.15 | $80.15 | 14,829 | — | — |
| 2002-01-16 | $79.80 | $79.80 | 26,586 | — | — |
| 2002-01-15 | $80.57 | $80.57 | 42,143 | — | — |
| 2002-01-14 | $82.18 | $82.18 | 33,600 | — | — |
| 2002-01-11 | $78.47 | $78.47 | 52,457 | — | — |
| 2002-01-10 | $78.19 | $78.19 | 5,743 | — | — |
| 2002-01-09 | $79.10 | $79.10 | 60,286 | — | — |
| 2002-01-08 | $79.10 | $79.10 | 24,943 | — | — |
| 2002-01-07 | $81.20 | $81.20 | 42,614 | — | — |
| 2002-01-04 | $84.28 | $84.28 | 51,186 | — | — |
| 2002-01-03 | $79.45 | $79.45 | 49,929 | — | — |
| 2002-01-02 | $78.26 | $78.26 | 72,357 | — | — |