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
- 2001-11-28 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 | $27.92 | $29.46 | 102,195 | — | — |
| 2002-12-30 | $27.99 | $29.53 | 69,530 | — | — |
| 2002-12-27 | $27.20 | $28.70 | 84,378 | — | — |
| 2002-12-26 | $28.22 | $29.78 | 49,254 | — | — |
| 2002-12-24 | $27.99 | $29.53 | 44,339 | — | — |
| 2002-12-23 | $27.73 | $29.26 | 87,450 | — | — |
| 2002-12-20 | $28.24 | $29.80 | 79,770 | — | — |
| 2002-12-19 | $27.49 | $29.01 | 89,600 | — | — |
| 2002-12-18 | $27.22 | $28.72 | 94,515 | — | — |
| 2002-12-17 | $28.17 | $29.73 | 138,240 | — | — |
| 2002-12-16 | $29.10 | $30.71 | 150,733 | — | — |
| 2002-12-13 | $27.53 | $29.05 | 224,256 | — | — |
| 2002-12-12 | $28.25 | $29.81 | 113,050 | — | — |
| 2002-12-11 | $28.61 | $30.19 | 115,507 | — | — |
| 2002-12-10 | $29.13 | $30.74 | 144,077 | — | — |
| 2002-12-09 | $29.69 | $31.32 | 142,541 | — | — |
| 2002-12-06 | $31.33 | $33.05 | 121,549 | — | — |
| 2002-12-05 | $31.32 | $33.04 | 87,450 | — | — |
| 2002-12-04 | $32.01 | $33.78 | 108,749 | — | — |
| 2002-12-03 | $32.71 | $34.52 | 86,630 | — | — |
| 2002-12-02 | $33.47 | $35.31 | 99,430 | — | — |
| 2002-11-29 | $33.64 | $35.50 | 51,405 | — | — |
| 2002-11-27 | $33.20 | $35.03 | 126,874 | — | — |
| 2002-11-26 | $33.01 | $34.83 | 186,573 | — | — |
| 2002-11-25 | $34.03 | $35.91 | 141,312 | — | — |
| 2002-11-22 | $35.27 | $37.22 | 105,472 | — | — |
| 2002-11-21 | $34.98 | $36.91 | 79,974 | — | — |
| 2002-11-20 | $34.08 | $35.96 | 72,499 | — | — |
| 2002-11-19 | $32.56 | $34.35 | 92,979 | — | — |
| 2002-11-18 | $31.81 | $33.56 | 51,200 | — | — |
| 2002-11-15 | $32.29 | $34.06 | 228,454 | — | — |
| 2002-11-14 | $33.77 | $35.63 | 71,168 | — | — |
| 2002-11-13 | $33.59 | $35.45 | 103,526 | — | — |
| 2002-11-12 | $34.04 | $35.92 | 78,848 | — | — |
| 2002-11-11 | $33.98 | $35.86 | 59,085 | — | — |
| 2002-11-08 | $35.26 | $37.21 | 77,722 | — | — |
| 2002-11-07 | $35.55 | $37.51 | 144,998 | — | — |
| 2002-11-06 | $36.87 | $38.90 | 139,059 | — | — |
| 2002-11-05 | $36.38 | $38.38 | 59,187 | — | — |
| 2002-11-04 | $35.82 | $37.79 | 92,058 | — | — |
| 2002-11-01 | $33.88 | $35.74 | 96,461 | — | — |
| 2002-10-31 | $33.89 | $35.75 | 77,824 | — | — |
| 2002-10-30 | $34.56 | $36.47 | 80,998 | — | — |
| 2002-10-29 | $34.28 | $36.17 | 109,261 | — | — |
| 2002-10-28 | $34.67 | $36.58 | 44,646 | — | — |
| 2002-10-25 | $35.18 | $37.11 | 67,277 | — | — |
| 2002-10-24 | $34.28 | $36.17 | 79,053 | — | — |
| 2002-10-23 | $34.89 | $36.82 | 139,059 | — | — |
| 2002-10-22 | $36.20 | $38.20 | 89,293 | — | — |
| 2002-10-21 | $36.21 | $38.21 | 83,354 | — | — |
| 2002-10-18 | $35.05 | $36.98 | 83,251 | — | — |
| 2002-10-17 | $35.86 | $37.84 | 46,080 | — | — |
| 2002-10-16 | $34.47 | $36.37 | 64,614 | — | — |
| 2002-10-15 | $35.15 | $37.08 | 68,710 | — | — |
| 2002-10-14 | $33.98 | $35.86 | 49,357 | — | — |
| 2002-10-11 | $33.70 | $35.56 | 81,203 | — | — |
| 2002-10-10 | $32.25 | $34.02 | 50,483 | — | — |
| 2002-10-09 | $30.53 | $32.21 | 46,694 | — | — |
| 2002-10-08 | $30.29 | $31.96 | 74,957 | — | — |
| 2002-10-07 | $30.35 | $32.02 | 63,283 | — | — |
| 2002-10-04 | $30.30 | $31.97 | 63,590 | — | — |
| 2002-10-03 | $30.68 | $32.37 | 76,698 | — | — |
| 2002-10-02 | $31.15 | $32.87 | 64,614 | — | — |
| 2002-10-01 | $31.35 | $33.08 | 52,941 | — | — |
| 2002-09-30 | $29.54 | $31.17 | 85,914 | — | — |
| 2002-09-27 | $30.27 | $31.94 | 91,546 | — | — |
| 2002-09-26 | $30.71 | $32.41 | 97,690 | — | — |
| 2002-09-25 | $29.59 | $31.22 | 89,293 | — | — |
| 2002-09-24 | $28.29 | $29.85 | 65,741 | — | — |
| 2002-09-23 | $28.71 | $30.29 | 105,472 | — | — |
| 2002-09-20 | $30.10 | $31.76 | 43,827 | — | — |
| 2002-09-19 | $29.39 | $31.01 | 156,467 | — | — |
| 2002-09-18 | $30.18 | $31.84 | 125,440 | — | — |
| 2002-09-17 | $31.79 | $33.54 | 86,323 | — | — |
| 2002-09-16 | $32.62 | $34.41 | 47,104 | — | — |
| 2002-09-13 | $32.62 | $34.41 | 72,704 | — | — |
| 2002-09-12 | $33.67 | $35.53 | 56,525 | — | — |
| 2002-09-11 | $34.70 | $36.61 | 26,419 | — | — |
| 2002-09-10 | $34.70 | $36.61 | 61,338 | — | — |
| 2002-09-09 | $34.65 | $36.56 | 54,682 | — | — |
| 2002-09-06 | $33.94 | $35.81 | 39,219 | — | — |
| 2002-09-05 | $33.55 | $35.40 | 103,834 | — | — |
| 2002-09-04 | $33.86 | $35.72 | 26,112 | — | — |
| 2002-09-03 | $33.09 | $34.91 | 48,026 | — | — |
| 2002-08-30 | $34.81 | $36.73 | 63,795 | — | — |
| 2002-08-29 | $34.70 | $36.61 | 49,971 | — | — |
| 2002-08-28 | $34.77 | $36.68 | 69,734 | — | — |
| 2002-08-27 | $35.92 | $37.90 | 63,181 | — | — |
| 2002-08-26 | $36.13 | $38.12 | 39,731 | — | — |
| 2002-08-23 | $35.64 | $37.61 | 50,688 | — | — |
| 2002-08-22 | $36.32 | $38.32 | 36,352 | — | — |
| 2002-08-21 | $36.72 | $38.74 | 60,416 | — | — |
| 2002-08-20 | $35.11 | $37.04 | 86,221 | — | — |
| 2002-08-19 | $36.43 | $38.43 | 53,146 | — | — |
| 2002-08-16 | $34.71 | $36.62 | 44,646 | — | — |
| 2002-08-15 | $34.79 | $36.71 | 64,614 | — | — |
| 2002-08-14 | $34.39 | $36.29 | 69,530 | — | — |
| 2002-08-13 | $34.79 | $36.02 | 48,435 | — | — |
| 2002-08-12 | $35.52 | $36.78 | 45,773 | — | — |
| 2002-08-09 | $36.33 | $37.62 | 43,315 | — | — |
| 2002-08-08 | $35.13 | $36.37 | 76,800 | — | — |
| 2002-08-07 | $35.89 | $37.16 | 81,818 | — | — |
| 2002-08-06 | $35.94 | $37.21 | 98,816 | — | — |
| 2002-08-05 | $35.21 | $36.45 | 68,096 | — | — |
| 2002-08-02 | $36.91 | $38.22 | 70,554 | — | — |
| 2002-08-01 | $37.02 | $38.33 | 144,589 | — | — |
| 2002-07-31 | $39.99 | $41.41 | 93,594 | — | — |
| 2002-07-30 | $39.98 | $41.40 | 80,794 | — | — |
| 2002-07-29 | $40.86 | $42.31 | 177,664 | — | — |
| 2002-07-26 | $38.18 | $39.54 | 50,483 | — | — |
| 2002-07-25 | $36.57 | $37.87 | 56,934 | — | — |
| 2002-07-24 | $35.16 | $36.40 | 82,944 | — | — |
| 2002-07-23 | $34.28 | $35.49 | 41,370 | — | — |
| 2002-07-22 | $35.84 | $37.11 | 33,894 | — | — |
| 2002-07-19 | $36.88 | $38.18 | 27,955 | — | — |
| 2002-07-18 | $37.89 | $39.23 | 45,568 | — | — |
| 2002-07-17 | $37.02 | $38.33 | 45,363 | — | — |
| 2002-07-16 | $33.98 | $35.19 | 62,566 | — | — |
| 2002-07-15 | $33.45 | $34.63 | 65,331 | — | — |
| 2002-07-12 | $35.06 | $36.30 | 128,922 | — | — |
| 2002-07-11 | $36.87 | $38.17 | 38,605 | — | — |
| 2002-07-10 | $38.10 | $39.45 | 48,640 | — | — |
| 2002-07-09 | $38.49 | $39.85 | 22,733 | — | — |
| 2002-07-08 | $38.47 | $39.83 | 22,938 | — | — |
| 2002-07-05 | $38.67 | $40.04 | 31,437 | — | — |
| 2002-07-03 | $36.72 | $38.02 | 37,376 | — | — |
| 2002-07-02 | $38.87 | $40.24 | 60,211 | — | — |
| 2002-07-01 | $39.93 | $41.35 | 100,045 | — | — |
| 2002-06-28 | $39.11 | $40.50 | 28,160 | — | — |
| 2002-06-27 | $38.87 | $40.24 | 58,573 | — | — |
| 2002-06-26 | $39.16 | $40.55 | 62,771 | — | — |
| 2002-06-25 | $38.77 | $40.14 | 31,846 | — | — |
| 2002-06-24 | $38.08 | $39.43 | 40,550 | — | — |
| 2002-06-21 | $38.10 | $39.45 | 56,013 | — | — |
| 2002-06-20 | $37.40 | $38.73 | 49,869 | — | — |
| 2002-06-19 | $38.09 | $39.44 | 89,190 | — | — |
| 2002-06-18 | $38.56 | $39.93 | 189,850 | — | — |
| 2002-06-17 | $39.33 | $40.72 | 93,389 | — | — |
| 2002-06-14 | $39.03 | $40.42 | 118,170 | — | — |
| 2002-06-13 | $39.73 | $41.13 | 186,163 | — | — |
| 2002-06-12 | $40.62 | $42.05 | 96,563 | — | — |
| 2002-06-11 | $41.19 | $42.65 | 134,861 | — | — |
| 2002-06-10 | $41.11 | $42.57 | 23,450 | — | — |
| 2002-06-07 | $41.42 | $42.88 | 13,210 | — | — |
| 2002-06-06 | $41.36 | $42.82 | 47,104 | — | — |
| 2002-06-05 | $42.58 | $44.09 | 24,883 | — | — |
| 2002-06-04 | $42.32 | $43.82 | 13,312 | — | — |
| 2002-06-03 | $42.53 | $44.04 | 17,510 | — | — |
| 2002-05-31 | $42.97 | $44.49 | 11,366 | — | — |
| 2002-05-30 | $42.72 | $44.24 | 10,547 | — | — |
| 2002-05-29 | $42.41 | $43.92 | 6,246 | — | — |
| 2002-05-28 | $42.53 | $44.04 | 14,131 | — | — |
| 2002-05-24 | $43.41 | $44.95 | 14,950 | — | — |
| 2002-05-23 | $43.21 | $44.74 | 26,214 | — | — |
| 2002-05-22 | $43.12 | $44.64 | 40,346 | — | — |
| 2002-05-21 | $43.24 | $44.77 | 29,491 | — | — |
| 2002-05-20 | $43.80 | $45.35 | 36,352 | — | — |
| 2002-05-17 | $44.28 | $45.85 | 39,219 | — | — |
| 2002-05-16 | $44.55 | $46.13 | 43,315 | — | — |
| 2002-05-15 | $44.87 | $46.46 | 14,950 | — | — |
| 2002-05-14 | $44.43 | $46.01 | 57,242 | — | — |
| 2002-05-13 | $45.51 | $47.12 | 6,963 | — | — |
| 2002-05-10 | $44.92 | $46.51 | 6,554 | — | — |
| 2002-05-09 | $44.48 | $46.06 | 6,963 | — | — |
| 2002-05-08 | $45.61 | $47.22 | 79,155 | — | — |
| 2002-05-07 | $45.92 | $47.55 | 21,094 | — | — |
| 2002-05-06 | $47.41 | $49.09 | 9,216 | — | — |
| 2002-05-03 | $46.92 | $48.59 | 42,189 | — | — |
| 2002-05-02 | $46.17 | $47.81 | 14,234 | — | — |
| 2002-05-01 | $44.87 | $46.46 | 10,854 | — | — |
| 2002-04-30 | $45.27 | $46.88 | 14,029 | — | — |
| 2002-04-29 | $44.97 | $46.56 | 11,571 | — | — |
| 2002-04-26 | $45.31 | $46.92 | 20,992 | — | — |
| 2002-04-25 | $45.12 | $46.72 | 8,294 | — | — |
| 2002-04-24 | $44.92 | $46.51 | 39,731 | — | — |
| 2002-04-23 | $43.36 | $44.90 | 6,246 | — | — |
| 2002-04-22 | $43.41 | $44.95 | 6,758 | — | — |
| 2002-04-19 | $43.46 | $45.00 | 27,341 | — | — |
| 2002-04-18 | $43.51 | $45.05 | 2,765 | — | — |
| 2002-04-17 | $43.02 | $44.54 | 36,659 | — | — |
| 2002-04-16 | $42.63 | $44.14 | 10,342 | — | — |
| 2002-04-15 | $42.19 | $43.68 | 21,709 | — | — |
| 2002-04-12 | $41.70 | $43.18 | 36,864 | — | — |
| 2002-04-11 | $41.32 | $42.78 | 26,010 | — | — |
| 2002-04-10 | $41.56 | $43.04 | 36,966 | — | — |
| 2002-04-09 | $40.82 | $42.27 | 17,203 | — | — |
| 2002-04-08 | $40.37 | $41.80 | 45,363 | — | — |
| 2002-04-05 | $40.90 | $42.35 | 23,859 | — | — |
| 2002-04-04 | $40.21 | $41.64 | 113,869 | — | — |
| 2002-04-03 | $40.63 | $42.07 | 20,582 | — | — |
| 2002-04-02 | $40.72 | $42.17 | 12,595 | — | — |
| 2002-04-01 | $40.92 | $42.37 | 24,166 | — | — |
| 2002-03-28 | $40.53 | $41.96 | 32,563 | — | — |
| 2002-03-27 | $40.95 | $42.40 | 29,389 | — | — |
| 2002-03-26 | $39.65 | $41.05 | 20,685 | — | — |
| 2002-03-25 | $40.33 | $41.76 | 34,714 | — | — |
| 2002-03-22 | $41.11 | $42.57 | 13,312 | — | — |
| 2002-03-21 | $41.21 | $42.67 | 14,029 | — | — |
| 2002-03-20 | $41.50 | $42.98 | 26,214 | — | — |
| 2002-03-19 | $41.99 | $43.48 | 9,626 | — | — |
| 2002-03-18 | $41.99 | $43.48 | 24,269 | — | — |
| 2002-03-15 | $42.09 | $43.58 | 18,637 | — | — |
| 2002-03-14 | $41.21 | $42.67 | 31,027 | — | — |
| 2002-03-13 | $40.92 | $42.37 | 52,838 | — | — |
| 2002-03-12 | $40.72 | $42.17 | 68,608 | — | — |
| 2002-03-11 | $40.53 | $41.96 | 27,546 | — | — |
| 2002-03-08 | $40.67 | $42.12 | 12,902 | — | — |
| 2002-03-07 | $40.88 | $42.33 | 29,082 | — | — |
| 2002-03-06 | $40.58 | $42.01 | 40,550 | — | — |
| 2002-03-05 | $40.28 | $41.71 | 45,773 | — | — |
| 2002-03-04 | $40.77 | $42.22 | 25,395 | — | — |
| 2002-03-01 | $41.21 | $42.67 | 101,888 | — | — |
| 2002-02-28 | $38.24 | $39.60 | 43,213 | — | — |
| 2002-02-27 | $40.61 | $42.04 | 98,918 | — | — |
| 2002-02-26 | $42.68 | $42.68 | 29,696 | — | — |
| 2002-02-25 | $42.63 | $42.63 | 68,198 | — | — |
| 2002-02-22 | $42.61 | $42.61 | 21,811 | — | — |
| 2002-02-21 | $42.14 | $42.14 | 18,432 | — | — |
| 2002-02-20 | $41.41 | $41.41 | 27,238 | — | — |
| 2002-02-19 | $41.89 | $41.89 | 35,840 | — | — |
| 2002-02-15 | $41.85 | $41.85 | 50,381 | — | — |
| 2002-02-14 | $44.24 | $44.24 | 16,282 | — | — |
| 2002-02-13 | $43.36 | $43.36 | 18,330 | — | — |
| 2002-02-12 | $42.66 | $42.66 | 62,464 | — | — |
| 2002-02-11 | $42.72 | $42.72 | 92,672 | — | — |
| 2002-02-08 | $42.63 | $42.63 | 267,878 | — | — |
| 2002-02-07 | $41.90 | $41.90 | 55,910 | — | — |
| 2002-02-06 | $41.02 | $41.02 | 139,776 | — | — |
| 2002-02-05 | $41.50 | $41.50 | 11,776 | — | — |
| 2002-02-04 | $41.36 | $41.36 | 88,678 | — | — |
| 2002-02-01 | $42.44 | $42.44 | 78,746 | — | — |
| 2002-01-31 | $42.43 | $42.43 | 40,960 | — | — |
| 2002-01-30 | $42.71 | $42.71 | 70,963 | — | — |
| 2002-01-29 | $42.63 | $42.63 | 116,122 | — | — |
| 2002-01-28 | $42.82 | $42.82 | 31,744 | — | — |
| 2002-01-25 | $42.53 | $42.53 | 34,202 | — | — |
| 2002-01-24 | $42.68 | $42.68 | 30,003 | — | — |
| 2002-01-23 | $42.31 | $42.31 | 39,424 | — | — |
| 2002-01-22 | $41.36 | $41.36 | 47,206 | — | — |
| 2002-01-18 | $41.02 | $41.02 | 66,355 | — | — |
| 2002-01-17 | $41.36 | $41.36 | 46,387 | — | — |
| 2002-01-16 | $40.72 | $40.72 | 166,810 | — | — |
| 2002-01-15 | $41.11 | $41.11 | 391,475 | — | — |
| 2002-01-14 | $41.72 | $41.72 | 89,190 | — | — |
| 2002-01-11 | $41.94 | $41.94 | 81,613 | — | — |
| 2002-01-10 | $42.31 | $42.31 | 109,261 | — | — |
| 2002-01-09 | $41.85 | $41.85 | 166,298 | — | — |
| 2002-01-08 | $42.58 | $42.58 | 61,645 | — | — |
| 2002-01-07 | $42.73 | $42.73 | 211,661 | — | — |
| 2002-01-04 | $42.92 | $42.92 | 98,304 | — | — |
| 2002-01-03 | $43.02 | $43.02 | 28,774 | — | — |
| 2002-01-02 | $42.68 | $42.68 | 24,986 | — | — |