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
- 1998-10-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $30.65 | $33.54 | 376,200 |
| 2002-12-30 | $30.35 | $33.21 | 304,100 |
| 2002-12-27 | $29.88 | $32.70 | 391,100 |
| 2002-12-26 | $30.68 | $33.57 | 181,700 |
| 2002-12-24 | $30.64 | $33.53 | 141,900 |
| 2002-12-23 | $30.53 | $33.41 | 359,600 |
| 2002-12-20 | $30.89 | $33.80 | 466,300 |
| 2002-12-19 | $30.33 | $33.19 | 1,534,600 |
| 2002-12-18 | $30.70 | $33.59 | 817,600 |
| 2002-12-17 | $32.02 | $35.04 | 375,400 |
| 2002-12-16 | $32.94 | $36.04 | 515,800 |
| 2002-12-13 | $31.66 | $34.64 | 808,000 |
| 2002-12-12 | $32.80 | $35.89 | 616,100 |
| 2002-12-11 | $33.40 | $36.55 | 275,400 |
| 2002-12-10 | $33.60 | $36.77 | 533,700 |
| 2002-12-09 | $32.66 | $35.74 | 1,020,400 |
| 2002-12-06 | $33.85 | $37.04 | 466,500 |
| 2002-12-05 | $33.64 | $36.81 | 558,400 |
| 2002-12-04 | $34.79 | $38.07 | 720,000 |
| 2002-12-03 | $33.75 | $36.93 | 1,180,400 |
| 2002-12-02 | $35.57 | $38.92 | 533,900 |
| 2002-11-29 | $36.38 | $39.81 | 389,200 |
| 2002-11-27 | $35.50 | $38.84 | 495,900 |
| 2002-11-26 | $33.77 | $36.95 | 531,000 |
| 2002-11-25 | $34.80 | $38.08 | 533,300 |
| 2002-11-22 | $35.21 | $38.53 | 604,500 |
| 2002-11-21 | $34.94 | $38.23 | 945,800 |
| 2002-11-20 | $33.17 | $36.30 | 406,200 |
| 2002-11-19 | $33.51 | $36.67 | 256,300 |
| 2002-11-18 | $33.35 | $36.49 | 306,600 |
| 2002-11-15 | $33.43 | $36.58 | 513,600 |
| 2002-11-14 | $33.58 | $36.74 | 496,200 |
| 2002-11-13 | $32.28 | $35.32 | 1,287,900 |
| 2002-11-12 | $32.60 | $35.67 | 497,500 |
| 2002-11-11 | $32.36 | $35.41 | 398,800 |
| 2002-11-08 | $33.51 | $36.67 | 497,000 |
| 2002-11-07 | $33.86 | $37.05 | 839,700 |
| 2002-11-06 | $36.23 | $39.64 | 973,800 |
| 2002-11-05 | $36.38 | $39.81 | 359,300 |
| 2002-11-04 | $35.66 | $39.02 | 664,100 |
| 2002-11-01 | $34.72 | $37.99 | 770,300 |
| 2002-10-31 | $34.10 | $37.31 | 401,900 |
| 2002-10-30 | $34.11 | $37.32 | 654,800 |
| 2002-10-29 | $34.48 | $37.73 | 970,700 |
| 2002-10-28 | $36.19 | $39.60 | 879,200 |
| 2002-10-25 | $35.80 | $39.17 | 563,400 |
| 2002-10-24 | $35.59 | $38.94 | 701,800 |
| 2002-10-23 | $37.05 | $40.54 | 1,149,000 |
| 2002-10-22 | $37.86 | $41.43 | 682,700 |
| 2002-10-21 | $38.52 | $42.15 | 680,300 |
| 2002-10-18 | $36.65 | $40.10 | 586,300 |
| 2002-10-17 | $36.42 | $39.85 | 714,900 |
| 2002-10-16 | $34.43 | $37.67 | 804,200 |
| 2002-10-15 | $35.12 | $38.43 | 769,900 |
| 2002-10-14 | $32.86 | $35.96 | 744,700 |
| 2002-10-11 | $33.81 | $37.00 | 894,100 |
| 2002-10-10 | $32.21 | $35.24 | 974,600 |
| 2002-10-09 | $30.17 | $33.01 | 896,100 |
| 2002-10-08 | $32.24 | $35.28 | 955,000 |
| 2002-10-07 | $32.89 | $35.99 | 694,900 |
| 2002-10-04 | $33.42 | $36.57 | 609,300 |
| 2002-10-03 | $34.28 | $37.51 | 652,200 |
| 2002-10-02 | $35.39 | $38.72 | 1,034,200 |
| 2002-10-01 | $36.35 | $39.77 | 1,588,800 |
| 2002-09-30 | $33.51 | $36.67 | 1,202,800 |
| 2002-09-27 | $35.17 | $38.48 | 607,200 |
| 2002-09-26 | $36.77 | $40.23 | 729,300 |
| 2002-09-25 | $35.45 | $38.79 | 1,355,900 |
| 2002-09-24 | $33.98 | $37.18 | 1,050,100 |
| 2002-09-23 | $35.86 | $39.24 | 713,100 |
| 2002-09-20 | $37.59 | $41.13 | 633,600 |
| 2002-09-19 | $36.50 | $39.94 | 955,100 |
| 2002-09-18 | $38.20 | $41.80 | 886,600 |
| 2002-09-17 | $39.17 | $42.86 | 1,221,400 |
| 2002-09-16 | $39.92 | $43.68 | 434,900 |
| 2002-09-13 | $40.53 | $44.35 | 610,600 |
| 2002-09-12 | $41.20 | $45.08 | 681,900 |
| 2002-09-11 | $43.26 | $47.34 | 308,600 |
| 2002-09-10 | $43.01 | $47.06 | 1,710,400 |
| 2002-09-09 | $41.25 | $45.14 | 355,600 |
| 2002-09-06 | $41.01 | $44.87 | 390,900 |
| 2002-09-05 | $40.32 | $44.12 | 442,500 |
| 2002-09-04 | $41.52 | $45.43 | 761,900 |
| 2002-09-03 | $39.87 | $43.63 | 892,500 |
| 2002-08-30 | $42.86 | $46.90 | 287,300 |
| 2002-08-29 | $42.75 | $46.78 | 551,700 |
| 2002-08-28 | $42.84 | $46.88 | 568,300 |
| 2002-08-27 | $44.76 | $48.98 | 624,900 |
| 2002-08-26 | $44.32 | $48.50 | 488,800 |
| 2002-08-23 | $44.60 | $48.80 | 434,000 |
| 2002-08-22 | $45.92 | $50.25 | 480,000 |
| 2002-08-21 | $46.31 | $50.67 | 307,400 |
| 2002-08-20 | $45.55 | $49.84 | 507,100 |
| 2002-08-19 | $46.91 | $51.33 | 1,183,800 |
| 2002-08-16 | $44.14 | $48.30 | 333,800 |
| 2002-08-15 | $44.50 | $48.69 | 532,700 |
| 2002-08-14 | $43.40 | $47.49 | 914,000 |
| 2002-08-13 | $42.56 | $46.57 | 587,300 |
| 2002-08-12 | $43.20 | $47.27 | 456,300 |
| 2002-08-09 | $43.90 | $48.04 | 610,800 |
| 2002-08-08 | $43.50 | $47.60 | 731,400 |
| 2002-08-07 | $42.46 | $46.46 | 1,173,600 |
| 2002-08-06 | $40.90 | $44.75 | 919,400 |
| 2002-08-05 | $38.31 | $41.92 | 1,010,100 |
| 2002-08-02 | $40.86 | $44.71 | 923,600 |
| 2002-08-01 | $41.58 | $45.50 | 864,300 |
| 2002-07-31 | $42.76 | $46.79 | 844,900 |
| 2002-07-30 | $44.78 | $49.00 | 504,200 |
| 2002-07-29 | $44.72 | $48.93 | 656,700 |
| 2002-07-26 | $41.65 | $45.57 | 728,100 |
| 2002-07-25 | $41.10 | $44.97 | 1,318,000 |
| 2002-07-24 | $43.50 | $47.60 | 1,917,900 |
| 2002-07-23 | $40.50 | $44.32 | 1,216,000 |
| 2002-07-22 | $41.93 | $45.88 | 1,740,600 |
| 2002-07-19 | $43.65 | $47.76 | 2,755,700 |
| 2002-07-18 | $47.55 | $52.03 | 1,162,800 |
| 2002-07-17 | $46.70 | $51.10 | 1,399,100 |
| 2002-07-16 | $45.00 | $49.24 | 993,200 |
| 2002-07-15 | $45.38 | $49.66 | 1,378,700 |
| 2002-07-12 | $44.90 | $49.13 | 642,300 |
| 2002-07-11 | $44.85 | $49.08 | 1,165,000 |
| 2002-07-10 | $44.10 | $48.25 | 1,398,100 |
| 2002-07-09 | $46.30 | $50.66 | 405,200 |
| 2002-07-08 | $46.70 | $51.10 | 347,300 |
| 2002-07-05 | $46.82 | $51.23 | 237,800 |
| 2002-07-03 | $45.44 | $49.72 | 447,500 |
| 2002-07-02 | $46.00 | $50.33 | 930,500 |
| 2002-07-01 | $47.02 | $51.45 | 389,400 |
| 2002-06-28 | $48.23 | $52.77 | 559,200 |
| 2002-06-27 | $46.95 | $51.37 | 1,838,100 |
| 2002-06-26 | $45.80 | $50.12 | 890,900 |
| 2002-06-25 | $44.49 | $48.68 | 682,800 |
| 2002-06-24 | $43.55 | $47.65 | 886,500 |
| 2002-06-21 | $43.61 | $47.72 | 498,000 |
| 2002-06-20 | $43.98 | $48.12 | 1,014,900 |
| 2002-06-19 | $45.15 | $49.40 | 531,600 |
| 2002-06-18 | $46.02 | $50.36 | 712,600 |
| 2002-06-17 | $45.71 | $50.02 | 310,600 |
| 2002-06-14 | $44.30 | $48.47 | 551,400 |
| 2002-06-13 | $45.69 | $49.99 | 705,300 |
| 2002-06-12 | $47.40 | $51.87 | 446,800 |
| 2002-06-11 | $47.30 | $51.76 | 683,500 |
| 2002-06-10 | $46.70 | $51.10 | 551,400 |
| 2002-06-07 | $47.54 | $52.02 | 407,100 |
| 2002-06-06 | $48.19 | $52.73 | 378,200 |
| 2002-06-05 | $47.71 | $52.20 | 302,000 |
| 2002-06-04 | $47.10 | $51.54 | 682,800 |
| 2002-06-03 | $48.50 | $53.07 | 690,700 |
| 2002-05-31 | $49.38 | $54.03 | 251,200 |
| 2002-05-30 | $49.14 | $53.77 | 424,100 |
| 2002-05-29 | $50.27 | $55.01 | 285,300 |
| 2002-05-28 | $49.96 | $54.67 | 638,700 |
| 2002-05-24 | $49.35 | $54.00 | 435,100 |
| 2002-05-23 | $49.87 | $54.57 | 1,228,900 |
| 2002-05-22 | $50.60 | $55.37 | 1,097,800 |
| 2002-05-21 | $48.97 | $53.58 | 861,900 |
| 2002-05-20 | $49.19 | $53.82 | 272,800 |
| 2002-05-17 | $49.51 | $54.17 | 1,436,100 |
| 2002-05-16 | $47.80 | $52.30 | 273,200 |
| 2002-05-15 | $47.93 | $52.45 | 320,100 |
| 2002-05-14 | $47.99 | $52.51 | 212,600 |
| 2002-05-13 | $47.90 | $52.41 | 270,400 |
| 2002-05-10 | $47.55 | $52.03 | 187,800 |
| 2002-05-09 | $47.75 | $52.25 | 332,100 |
| 2002-05-08 | $48.02 | $52.54 | 462,700 |
| 2002-05-07 | $46.82 | $51.23 | 212,600 |
| 2002-05-06 | $46.81 | $51.22 | 234,900 |
| 2002-05-03 | $47.33 | $51.79 | 573,800 |
| 2002-05-02 | $47.07 | $51.50 | 656,500 |
| 2002-05-01 | $46.55 | $50.94 | 915,800 |
| 2002-04-30 | $45.64 | $49.94 | 303,700 |
| 2002-04-29 | $45.74 | $50.05 | 218,400 |
| 2002-04-26 | $45.78 | $50.09 | 293,400 |
| 2002-04-25 | $46.09 | $50.43 | 273,300 |
| 2002-04-24 | $46.59 | $50.98 | 360,700 |
| 2002-04-23 | $46.30 | $50.66 | 282,900 |
| 2002-04-22 | $45.69 | $49.99 | 172,500 |
| 2002-04-19 | $46.55 | $50.94 | 342,400 |
| 2002-04-18 | $46.57 | $50.96 | 304,400 |
| 2002-04-17 | $47.29 | $51.75 | 613,500 |
| 2002-04-16 | $47.40 | $51.87 | 1,362,400 |
| 2002-04-15 | $44.78 | $49.00 | 546,700 |
| 2002-04-12 | $44.30 | $48.47 | 392,700 |
| 2002-04-11 | $44.31 | $48.48 | 417,500 |
| 2002-04-10 | $45.81 | $49.16 | 714,500 |
| 2002-04-09 | $44.16 | $47.39 | 181,500 |
| 2002-04-08 | $43.89 | $47.10 | 488,800 |
| 2002-04-05 | $44.70 | $47.97 | 255,900 |
| 2002-04-04 | $44.27 | $47.51 | 419,500 |
| 2002-04-03 | $43.91 | $47.12 | 450,900 |
| 2002-04-02 | $44.80 | $48.08 | 334,100 |
| 2002-04-01 | $45.17 | $48.48 | 666,200 |
| 2002-03-28 | $45.03 | $48.33 | 439,400 |
| 2002-03-27 | $45.20 | $48.51 | 591,500 |
| 2002-03-26 | $46.55 | $49.96 | 669,700 |
| 2002-03-25 | $45.41 | $48.73 | 400,200 |
| 2002-03-22 | $46.65 | $50.06 | 352,300 |
| 2002-03-21 | $46.60 | $50.01 | 511,300 |
| 2002-03-20 | $46.31 | $49.70 | 728,500 |
| 2002-03-19 | $47.55 | $51.03 | 770,600 |
| 2002-03-18 | $47.16 | $50.61 | 591,400 |
| 2002-03-15 | $46.91 | $50.34 | 1,510,000 |
| 2002-03-14 | $44.90 | $48.19 | 659,200 |
| 2002-03-13 | $43.81 | $47.02 | 719,000 |
| 2002-03-12 | $43.92 | $47.13 | 364,000 |
| 2002-03-11 | $44.04 | $47.26 | 635,800 |
| 2002-03-08 | $43.36 | $46.53 | 682,800 |
| 2002-03-07 | $43.35 | $46.52 | 703,600 |
| 2002-03-06 | $43.16 | $46.32 | 654,300 |
| 2002-03-05 | $43.15 | $46.31 | 948,900 |
| 2002-03-04 | $43.70 | $46.90 | 1,083,400 |
| 2002-03-01 | $41.50 | $44.54 | 1,042,600 |
| 2002-02-28 | $39.88 | $42.80 | 702,100 |
| 2002-02-27 | $39.45 | $42.34 | 524,000 |
| 2002-02-26 | $39.35 | $42.23 | 394,700 |
| 2002-02-25 | $39.73 | $42.64 | 1,147,600 |
| 2002-02-22 | $37.88 | $40.65 | 344,400 |
| 2002-02-21 | $37.53 | $40.28 | 714,800 |
| 2002-02-20 | $36.95 | $39.65 | 383,200 |
| 2002-02-19 | $35.63 | $38.24 | 678,500 |
| 2002-02-15 | $36.88 | $39.58 | 555,300 |
| 2002-02-14 | $37.72 | $40.48 | 442,700 |
| 2002-02-13 | $38.41 | $41.22 | 536,800 |
| 2002-02-12 | $37.39 | $40.13 | 479,500 |
| 2002-02-11 | $38.16 | $40.95 | 488,200 |
| 2002-02-08 | $38.24 | $41.04 | 726,700 |
| 2002-02-07 | $36.82 | $39.52 | 991,100 |
| 2002-02-06 | $37.01 | $39.72 | 1,465,900 |
| 2002-02-05 | $37.98 | $40.76 | 1,700,100 |
| 2002-02-04 | $38.47 | $41.29 | 2,296,000 |
| 2002-02-01 | $40.00 | $42.93 | 953,100 |
| 2002-01-31 | $40.56 | $43.53 | 831,000 |
| 2002-01-30 | $41.49 | $44.53 | 608,400 |
| 2002-01-29 | $40.58 | $43.55 | 544,800 |
| 2002-01-28 | $41.82 | $44.88 | 376,200 |
| 2002-01-25 | $41.10 | $44.11 | 367,700 |
| 2002-01-24 | $40.87 | $43.86 | 409,400 |
| 2002-01-23 | $40.95 | $43.95 | 388,300 |
| 2002-01-22 | $40.56 | $43.53 | 273,600 |
| 2002-01-18 | $41.55 | $44.59 | 807,900 |
| 2002-01-17 | $41.26 | $44.28 | 458,900 |
| 2002-01-16 | $40.15 | $43.09 | 884,200 |
| 2002-01-15 | $40.79 | $43.78 | 348,800 |
| 2002-01-14 | $41.42 | $44.45 | 401,400 |
| 2002-01-11 | $42.28 | $45.37 | 339,300 |
| 2002-01-10 | $41.90 | $44.97 | 515,000 |
| 2002-01-09 | $43.21 | $46.37 | 437,500 |
| 2002-01-08 | $43.55 | $46.74 | 778,400 |
| 2002-01-07 | $44.13 | $47.36 | 802,800 |
| 2002-01-04 | $45.62 | $48.96 | 732,200 |
| 2002-01-03 | $44.40 | $47.65 | 1,018,900 |
| 2002-01-02 | $43.48 | $46.66 | 946,800 |