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 | $39.08 | $57.66 | 171,300 | — | — |
| 2002-12-30 | $38.95 | $57.47 | 153,400 | — | — |
| 2002-12-27 | $38.40 | $56.66 | 146,600 | — | — |
| 2002-12-26 | $39.24 | $57.90 | 134,600 | — | — |
| 2002-12-24 | $38.74 | $57.16 | 33,800 | — | — |
| 2002-12-23 | $38.64 | $57.01 | 142,800 | — | — |
| 2002-12-20 | $38.11 | $56.23 | 168,300 | — | — |
| 2002-12-19 | $37.65 | $55.55 | 249,800 | — | — |
| 2002-12-18 | $37.65 | $55.55 | 142,200 | — | — |
| 2002-12-17 | $37.80 | $55.78 | 225,100 | — | — |
| 2002-12-16 | $38.53 | $56.85 | 261,200 | — | — |
| 2002-12-13 | $37.84 | $55.83 | 244,200 | — | — |
| 2002-12-12 | $38.12 | $56.25 | 186,800 | — | — |
| 2002-12-11 | $38.50 | $56.81 | 438,100 | — | — |
| 2002-12-10 | $37.65 | $55.55 | 163,700 | — | — |
| 2002-12-09 | $37.33 | $55.08 | 166,400 | — | — |
| 2002-12-06 | $37.26 | $54.98 | 210,200 | — | — |
| 2002-12-05 | $36.97 | $54.26 | 241,400 | — | — |
| 2002-12-04 | $36.37 | $53.38 | 376,000 | — | — |
| 2002-12-03 | $36.24 | $53.18 | 119,500 | — | — |
| 2002-12-02 | $36.79 | $53.99 | 251,000 | — | — |
| 2002-11-29 | $36.19 | $53.11 | 78,200 | — | — |
| 2002-11-27 | $36.66 | $53.80 | 195,400 | — | — |
| 2002-11-26 | $35.99 | $52.82 | 244,400 | — | — |
| 2002-11-25 | $35.79 | $52.52 | 352,900 | — | — |
| 2002-11-22 | $34.87 | $51.17 | 215,700 | — | — |
| 2002-11-21 | $35.09 | $51.50 | 731,200 | — | — |
| 2002-11-20 | $34.61 | $50.79 | 144,500 | — | — |
| 2002-11-19 | $34.45 | $50.56 | 177,300 | — | — |
| 2002-11-18 | $33.86 | $49.69 | 220,800 | — | — |
| 2002-11-15 | $33.50 | $49.16 | 467,000 | — | — |
| 2002-11-14 | $33.60 | $49.31 | 330,400 | — | — |
| 2002-11-13 | $33.87 | $49.71 | 268,200 | — | — |
| 2002-11-12 | $34.11 | $50.06 | 334,600 | — | — |
| 2002-11-11 | $34.81 | $51.09 | 201,500 | — | — |
| 2002-11-08 | $35.04 | $51.42 | 332,200 | — | — |
| 2002-11-07 | $36.18 | $53.10 | 192,500 | — | — |
| 2002-11-06 | $36.94 | $54.21 | 166,500 | — | — |
| 2002-11-05 | $37.07 | $54.40 | 224,400 | — | — |
| 2002-11-04 | $36.60 | $53.71 | 581,400 | — | — |
| 2002-11-01 | $36.45 | $53.49 | 1,823,800 | — | — |
| 2002-10-31 | $45.45 | $66.70 | 139,900 | — | — |
| 2002-10-30 | $46.00 | $67.51 | 91,400 | — | — |
| 2002-10-29 | $46.22 | $67.83 | 99,600 | — | — |
| 2002-10-28 | $45.84 | $67.27 | 59,500 | — | — |
| 2002-10-25 | $46.23 | $67.85 | 77,800 | — | — |
| 2002-10-24 | $45.59 | $66.91 | 233,300 | — | — |
| 2002-10-23 | $45.69 | $67.05 | 69,000 | — | — |
| 2002-10-22 | $45.39 | $66.61 | 128,700 | — | — |
| 2002-10-21 | $45.83 | $67.26 | 185,700 | — | — |
| 2002-10-18 | $45.68 | $67.04 | 338,800 | — | — |
| 2002-10-17 | $46.74 | $68.59 | 271,400 | — | — |
| 2002-10-16 | $44.72 | $65.63 | 174,100 | — | — |
| 2002-10-15 | $44.43 | $65.20 | 117,300 | — | — |
| 2002-10-14 | $43.41 | $63.71 | 82,900 | — | — |
| 2002-10-11 | $42.71 | $62.68 | 117,800 | — | — |
| 2002-10-10 | $41.30 | $60.61 | 209,300 | — | — |
| 2002-10-09 | $41.62 | $61.08 | 132,400 | — | — |
| 2002-10-08 | $42.93 | $63.00 | 172,100 | — | — |
| 2002-10-07 | $41.80 | $61.34 | 149,000 | — | — |
| 2002-10-04 | $42.92 | $62.99 | 184,900 | — | — |
| 2002-10-03 | $43.58 | $63.96 | 146,000 | — | — |
| 2002-10-02 | $43.33 | $63.59 | 174,600 | — | — |
| 2002-10-01 | $43.79 | $64.26 | 324,600 | — | — |
| 2002-09-30 | $42.12 | $61.81 | 141,800 | — | — |
| 2002-09-27 | $42.18 | $61.90 | 172,900 | — | — |
| 2002-09-26 | $43.09 | $63.24 | 214,800 | — | — |
| 2002-09-25 | $42.25 | $62.00 | 258,700 | — | — |
| 2002-09-24 | $42.46 | $62.31 | 308,100 | — | — |
| 2002-09-23 | $42.99 | $63.09 | 109,800 | — | — |
| 2002-09-20 | $43.89 | $64.41 | 319,200 | — | — |
| 2002-09-19 | $43.27 | $63.50 | 177,100 | — | — |
| 2002-09-18 | $44.62 | $65.48 | 343,600 | — | — |
| 2002-09-17 | $44.58 | $65.42 | 298,100 | — | — |
| 2002-09-16 | $44.55 | $65.38 | 195,500 | — | — |
| 2002-09-13 | $44.69 | $65.59 | 233,200 | — | — |
| 2002-09-12 | $44.71 | $65.61 | 398,200 | — | — |
| 2002-09-11 | $44.62 | $65.48 | 350,000 | — | — |
| 2002-09-10 | $44.26 | $64.95 | 367,200 | — | — |
| 2002-09-09 | $44.21 | $64.88 | 262,400 | — | — |
| 2002-09-06 | $44.13 | $64.76 | 257,200 | — | — |
| 2002-09-05 | $44.00 | $64.31 | 351,200 | — | — |
| 2002-09-04 | $42.96 | $62.79 | 190,000 | — | — |
| 2002-09-03 | $41.15 | $60.14 | 181,100 | — | — |
| 2002-08-30 | $41.19 | $60.20 | 102,200 | — | — |
| 2002-08-29 | $41.30 | $60.36 | 115,200 | — | — |
| 2002-08-28 | $40.88 | $59.75 | 146,100 | — | — |
| 2002-08-27 | $40.82 | $59.66 | 165,900 | — | — |
| 2002-08-26 | $40.26 | $58.84 | 79,700 | — | — |
| 2002-08-23 | $39.25 | $57.37 | 169,100 | — | — |
| 2002-08-22 | $38.93 | $56.90 | 73,000 | — | — |
| 2002-08-21 | $38.88 | $56.83 | 153,200 | — | — |
| 2002-08-20 | $39.27 | $57.40 | 93,400 | — | — |
| 2002-08-19 | $38.92 | $56.88 | 99,200 | — | — |
| 2002-08-16 | $39.13 | $57.19 | 111,700 | — | — |
| 2002-08-15 | $38.54 | $56.33 | 82,800 | — | — |
| 2002-08-14 | $38.30 | $55.98 | 94,700 | — | — |
| 2002-08-13 | $37.41 | $54.68 | 145,400 | — | — |
| 2002-08-12 | $38.12 | $55.71 | 186,800 | — | — |
| 2002-08-09 | $37.44 | $54.72 | 120,500 | — | — |
| 2002-08-08 | $37.09 | $54.21 | 88,400 | — | — |
| 2002-08-07 | $36.57 | $53.45 | 139,900 | — | — |
| 2002-08-06 | $36.22 | $52.94 | 189,000 | — | — |
| 2002-08-05 | $36.30 | $53.05 | 89,600 | — | — |
| 2002-08-02 | $36.43 | $53.24 | 150,800 | — | — |
| 2002-08-01 | $36.66 | $53.58 | 105,200 | — | — |
| 2002-07-31 | $37.37 | $54.62 | 133,500 | — | — |
| 2002-07-30 | $36.80 | $53.79 | 104,200 | — | — |
| 2002-07-29 | $36.62 | $53.52 | 146,700 | — | — |
| 2002-07-26 | $34.11 | $49.85 | 91,000 | — | — |
| 2002-07-25 | $34.33 | $50.18 | 165,400 | — | — |
| 2002-07-24 | $34.50 | $50.42 | 141,200 | — | — |
| 2002-07-23 | $33.26 | $48.61 | 120,100 | — | — |
| 2002-07-22 | $32.68 | $47.76 | 157,400 | — | — |
| 2002-07-19 | $33.30 | $48.67 | 182,200 | — | — |
| 2002-07-18 | $34.53 | $50.47 | 91,700 | — | — |
| 2002-07-17 | $35.16 | $51.39 | 115,500 | — | — |
| 2002-07-16 | $34.93 | $51.05 | 129,300 | — | — |
| 2002-07-15 | $35.87 | $52.43 | 213,800 | — | — |
| 2002-07-12 | $35.30 | $51.59 | 56,700 | — | — |
| 2002-07-11 | $35.74 | $52.24 | 91,900 | — | — |
| 2002-07-10 | $36.04 | $52.67 | 94,400 | — | — |
| 2002-07-09 | $36.90 | $53.93 | 105,800 | — | — |
| 2002-07-08 | $36.85 | $53.86 | 76,100 | — | — |
| 2002-07-05 | $36.90 | $53.93 | 54,300 | — | — |
| 2002-07-03 | $35.48 | $51.86 | 131,700 | — | — |
| 2002-07-02 | $36.44 | $53.26 | 187,200 | — | — |
| 2002-07-01 | $36.27 | $53.01 | 207,700 | — | — |
| 2002-06-28 | $35.66 | $52.12 | 782,700 | — | — |
| 2002-06-27 | $36.51 | $53.36 | 285,900 | — | — |
| 2002-06-26 | $37.57 | $54.91 | 182,400 | — | — |
| 2002-06-25 | $37.65 | $55.03 | 165,400 | — | — |
| 2002-06-24 | $38.25 | $55.90 | 141,800 | — | — |
| 2002-06-21 | $38.89 | $56.84 | 259,300 | — | — |
| 2002-06-20 | $39.52 | $57.76 | 129,600 | — | — |
| 2002-06-19 | $39.47 | $57.69 | 139,300 | — | — |
| 2002-06-18 | $40.11 | $58.62 | 95,200 | — | — |
| 2002-06-17 | $40.16 | $58.70 | 106,200 | — | — |
| 2002-06-14 | $39.39 | $57.57 | 137,600 | — | — |
| 2002-06-13 | $38.78 | $56.68 | 83,700 | — | — |
| 2002-06-12 | $39.88 | $58.29 | 79,100 | — | — |
| 2002-06-11 | $39.35 | $57.51 | 122,600 | — | — |
| 2002-06-10 | $39.36 | $57.53 | 169,300 | — | — |
| 2002-06-07 | $39.53 | $57.78 | 148,200 | — | — |
| 2002-06-06 | $38.77 | $56.66 | 122,800 | — | — |
| 2002-06-05 | $38.70 | $56.30 | 140,300 | — | — |
| 2002-06-04 | $38.33 | $55.76 | 161,700 | — | — |
| 2002-06-03 | $38.01 | $55.30 | 134,400 | — | — |
| 2002-05-31 | $38.84 | $56.50 | 153,200 | — | — |
| 2002-05-30 | $38.81 | $56.46 | 108,100 | — | — |
| 2002-05-29 | $38.29 | $55.70 | 103,900 | — | — |
| 2002-05-28 | $38.67 | $56.26 | 159,000 | — | — |
| 2002-05-24 | $38.74 | $56.36 | 85,800 | — | — |
| 2002-05-23 | $39.32 | $57.20 | 70,700 | — | — |
| 2002-05-22 | $38.60 | $56.15 | 106,900 | — | — |
| 2002-05-21 | $38.61 | $56.17 | 83,100 | — | — |
| 2002-05-20 | $38.88 | $56.56 | 56,000 | — | — |
| 2002-05-17 | $39.50 | $57.46 | 63,700 | — | — |
| 2002-05-16 | $39.52 | $57.49 | 57,500 | — | — |
| 2002-05-15 | $39.75 | $57.83 | 117,400 | — | — |
| 2002-05-14 | $39.75 | $57.83 | 101,100 | — | — |
| 2002-05-13 | $39.49 | $57.45 | 77,600 | — | — |
| 2002-05-10 | $39.13 | $56.92 | 95,900 | — | — |
| 2002-05-09 | $39.45 | $57.39 | 155,600 | — | — |
| 2002-05-08 | $39.00 | $56.74 | 141,500 | — | — |
| 2002-05-07 | $38.55 | $56.08 | 166,200 | — | — |
| 2002-05-06 | $38.46 | $55.95 | 182,800 | — | — |
| 2002-05-03 | $38.34 | $55.78 | 292,700 | — | — |
| 2002-05-02 | $38.73 | $56.34 | 251,500 | — | — |
| 2002-05-01 | $38.50 | $56.01 | 144,500 | — | — |
| 2002-04-30 | $38.50 | $56.01 | 108,300 | — | — |
| 2002-04-29 | $38.16 | $55.51 | 115,000 | — | — |
| 2002-04-26 | $37.90 | $55.14 | 58,100 | — | — |
| 2002-04-25 | $38.50 | $56.01 | 72,600 | — | — |
| 2002-04-24 | $38.06 | $55.37 | 75,000 | — | — |
| 2002-04-23 | $38.49 | $55.99 | 54,000 | — | — |
| 2002-04-22 | $38.20 | $55.57 | 91,600 | — | — |
| 2002-04-19 | $38.41 | $55.88 | 122,300 | — | — |
| 2002-04-18 | $37.95 | $55.21 | 140,500 | — | — |
| 2002-04-17 | $38.52 | $56.04 | 101,800 | — | — |
| 2002-04-16 | $39.10 | $56.88 | 244,300 | — | — |
| 2002-04-15 | $38.82 | $56.47 | 158,400 | — | — |
| 2002-04-12 | $39.04 | $56.79 | 128,200 | — | — |
| 2002-04-11 | $37.90 | $55.14 | 232,800 | — | — |
| 2002-04-10 | $38.29 | $55.70 | 134,500 | — | — |
| 2002-04-09 | $38.01 | $55.30 | 97,100 | — | — |
| 2002-04-08 | $37.96 | $55.22 | 95,500 | — | — |
| 2002-04-05 | $36.89 | $53.67 | 52,100 | — | — |
| 2002-04-04 | $36.72 | $53.42 | 69,400 | — | — |
| 2002-04-03 | $36.24 | $52.72 | 158,700 | — | — |
| 2002-04-02 | $36.28 | $52.78 | 41,100 | — | — |
| 2002-04-01 | $36.43 | $53.00 | 77,900 | — | — |
| 2002-03-28 | $37.04 | $53.88 | 129,100 | — | — |
| 2002-03-27 | $36.54 | $53.16 | 146,200 | — | — |
| 2002-03-26 | $36.94 | $53.74 | 63,400 | — | — |
| 2002-03-25 | $36.05 | $52.44 | 51,400 | — | — |
| 2002-03-22 | $36.40 | $52.95 | 104,300 | — | — |
| 2002-03-21 | $36.80 | $53.54 | 154,300 | — | — |
| 2002-03-20 | $36.75 | $53.46 | 83,400 | — | — |
| 2002-03-19 | $36.92 | $53.71 | 176,900 | — | — |
| 2002-03-18 | $36.72 | $53.42 | 130,500 | — | — |
| 2002-03-15 | $36.31 | $52.82 | 195,500 | — | — |
| 2002-03-14 | $35.89 | $52.21 | 66,000 | — | — |
| 2002-03-13 | $35.51 | $51.66 | 42,400 | — | — |
| 2002-03-12 | $35.87 | $52.18 | 72,800 | — | — |
| 2002-03-11 | $36.05 | $52.44 | 102,200 | — | — |
| 2002-03-08 | $35.55 | $51.72 | 180,300 | — | — |
| 2002-03-07 | $35.00 | $50.92 | 127,100 | — | — |
| 2002-03-06 | $34.50 | $50.19 | 163,000 | — | — |
| 2002-03-05 | $33.65 | $48.69 | 239,900 | — | — |
| 2002-03-04 | $34.00 | $49.20 | 157,900 | — | — |
| 2002-03-01 | $33.76 | $48.85 | 154,700 | — | — |
| 2002-02-28 | $33.45 | $48.40 | 144,500 | — | — |
| 2002-02-27 | $33.70 | $48.76 | 77,200 | — | — |
| 2002-02-26 | $33.65 | $48.69 | 337,900 | — | — |
| 2002-02-25 | $33.70 | $48.76 | 141,700 | — | — |
| 2002-02-22 | $33.55 | $48.55 | 115,800 | — | — |
| 2002-02-21 | $32.85 | $47.53 | 112,800 | — | — |
| 2002-02-20 | $34.05 | $49.27 | 131,800 | — | — |
| 2002-02-19 | $32.86 | $47.55 | 52,500 | — | — |
| 2002-02-15 | $33.20 | $48.04 | 89,800 | — | — |
| 2002-02-14 | $33.12 | $47.92 | 196,600 | — | — |
| 2002-02-13 | $33.25 | $48.11 | 198,400 | — | — |
| 2002-02-12 | $33.15 | $47.97 | 57,600 | — | — |
| 2002-02-11 | $33.02 | $47.78 | 57,200 | — | — |
| 2002-02-08 | $33.05 | $47.82 | 105,700 | — | — |
| 2002-02-07 | $32.62 | $47.20 | 103,200 | — | — |
| 2002-02-06 | $33.05 | $47.82 | 168,800 | — | — |
| 2002-02-05 | $33.15 | $47.97 | 188,700 | — | — |
| 2002-02-04 | $32.54 | $47.08 | 207,000 | — | — |
| 2002-02-01 | $33.09 | $47.88 | 699,400 | — | — |
| 2002-01-31 | $34.14 | $49.40 | 188,800 | — | — |
| 2002-01-30 | $34.25 | $49.56 | 195,400 | — | — |
| 2002-01-29 | $34.43 | $49.82 | 121,500 | — | — |
| 2002-01-28 | $34.44 | $49.83 | 229,600 | — | — |
| 2002-01-25 | $34.42 | $49.80 | 162,100 | — | — |
| 2002-01-24 | $34.20 | $49.49 | 96,100 | — | — |
| 2002-01-23 | $34.09 | $49.33 | 138,800 | — | — |
| 2002-01-22 | $34.30 | $49.63 | 217,500 | — | — |
| 2002-01-18 | $34.62 | $50.09 | 121,300 | — | — |
| 2002-01-17 | $34.56 | $50.01 | 107,400 | — | — |
| 2002-01-16 | $33.58 | $48.59 | 219,700 | — | — |
| 2002-01-15 | $33.33 | $48.23 | 238,700 | — | — |
| 2002-01-14 | $33.51 | $48.49 | 254,800 | — | — |
| 2002-01-11 | $34.90 | $50.50 | 94,900 | — | — |
| 2002-01-10 | $35.28 | $51.05 | 56,300 | — | — |
| 2002-01-09 | $35.50 | $51.37 | 190,000 | — | — |
| 2002-01-08 | $36.03 | $52.13 | 216,600 | — | — |
| 2002-01-07 | $35.60 | $51.51 | 110,500 | — | — |
| 2002-01-04 | $35.85 | $51.87 | 135,800 | — | — |
| 2002-01-03 | $35.83 | $51.85 | 102,300 | — | — |
| 2002-01-02 | $35.84 | $51.86 | 89,600 | — | — |