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
- 1996-11-07 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 | $32.91 | $34.73 | 231,124 | — | — |
| 2002-12-30 | $32.77 | $34.58 | 716,584 | — | — |
| 2002-12-27 | $31.85 | $33.62 | 404,550 | — | — |
| 2002-12-26 | $32.38 | $34.18 | 288,040 | — | — |
| 2002-12-24 | $32.55 | $34.36 | 165,168 | — | — |
| 2002-12-23 | $32.39 | $34.19 | 501,307 | — | — |
| 2002-12-20 | $32.77 | $34.58 | 631,210 | — | — |
| 2002-12-19 | $32.89 | $34.71 | 601,189 | — | — |
| 2002-12-18 | $32.90 | $34.73 | 589,360 | — | — |
| 2002-12-17 | $33.49 | $35.34 | 417,161 | — | — |
| 2002-12-16 | $33.47 | $35.32 | 453,877 | — | — |
| 2002-12-13 | $32.57 | $34.38 | 379,663 | — | — |
| 2002-12-12 | $32.67 | $34.48 | 473,854 | — | — |
| 2002-12-11 | $32.98 | $34.81 | 595,163 | — | — |
| 2002-12-10 | $33.29 | $35.13 | 736,672 | — | — |
| 2002-12-09 | $32.89 | $34.71 | 674,845 | — | — |
| 2002-12-06 | $33.13 | $34.96 | 245,743 | — | — |
| 2002-12-05 | $32.87 | $34.69 | 330,001 | — | — |
| 2002-12-04 | $33.33 | $35.18 | 247,306 | — | — |
| 2002-12-03 | $32.80 | $34.62 | 520,056 | — | — |
| 2002-12-02 | $33.42 | $35.27 | 548,179 | — | — |
| 2002-11-29 | $34.05 | $35.94 | 357,678 | — | — |
| 2002-11-27 | $33.87 | $35.75 | 313,484 | — | — |
| 2002-11-26 | $33.95 | $35.83 | 581,994 | — | — |
| 2002-11-25 | $33.73 | $35.60 | 808,430 | — | — |
| 2002-11-22 | $34.26 | $36.15 | 1,094,015 | — | — |
| 2002-11-21 | $34.52 | $36.43 | 548,849 | — | — |
| 2002-11-20 | $34.41 | $36.31 | 465,707 | — | — |
| 2002-11-19 | $34.26 | $36.15 | 262,037 | — | — |
| 2002-11-18 | $34.61 | $36.53 | 1,519,546 | — | — |
| 2002-11-15 | $34.89 | $36.82 | 602,863 | — | — |
| 2002-11-14 | $34.91 | $36.84 | 656,096 | — | — |
| 2002-11-13 | $34.34 | $36.24 | 613,019 | — | — |
| 2002-11-12 | $34.54 | $36.46 | 914,897 | — | — |
| 2002-11-11 | $33.87 | $35.75 | 329,890 | — | — |
| 2002-11-08 | $34.28 | $36.18 | 561,460 | — | — |
| 2002-11-07 | $34.31 | $36.21 | 769,370 | — | — |
| 2002-11-06 | $35.22 | $37.17 | 567,374 | — | — |
| 2002-11-05 | $34.53 | $36.44 | 564,250 | — | — |
| 2002-11-04 | $33.91 | $35.78 | 453,877 | — | — |
| 2002-11-01 | $34.28 | $36.18 | 324,979 | — | — |
| 2002-10-31 | $34.00 | $35.88 | 388,703 | — | — |
| 2002-10-30 | $33.51 | $35.37 | 541,595 | — | — |
| 2002-10-29 | $33.29 | $35.13 | 278,219 | — | — |
| 2002-10-28 | $33.74 | $35.60 | 724,842 | — | — |
| 2002-10-25 | $34.84 | $36.77 | 405,889 | — | — |
| 2002-10-24 | $33.60 | $35.46 | 604,984 | — | — |
| 2002-10-23 | $33.78 | $35.65 | 690,581 | — | — |
| 2002-10-22 | $33.81 | $35.68 | 550,300 | — | — |
| 2002-10-21 | $33.44 | $35.29 | 873,828 | — | — |
| 2002-10-18 | $33.78 | $35.65 | 982,415 | — | — |
| 2002-10-17 | $34.44 | $36.34 | 1,746,094 | — | — |
| 2002-10-16 | $35.44 | $37.40 | 469,278 | — | — |
| 2002-10-15 | $36.38 | $38.39 | 746,158 | — | — |
| 2002-10-14 | $35.65 | $37.62 | 648,396 | — | — |
| 2002-10-11 | $35.91 | $37.89 | 463,475 | — | — |
| 2002-10-10 | $35.25 | $37.20 | 862,445 | — | — |
| 2002-10-09 | $35.06 | $37.00 | 609,782 | — | — |
| 2002-10-08 | $35.79 | $37.77 | 840,906 | — | — |
| 2002-10-07 | $35.62 | $37.59 | 534,676 | — | — |
| 2002-10-04 | $36.02 | $38.02 | 857,088 | — | — |
| 2002-10-03 | $36.38 | $38.39 | 613,912 | — | — |
| 2002-10-02 | $36.40 | $38.41 | 1,237,198 | — | — |
| 2002-10-01 | $36.07 | $38.06 | 1,582,823 | — | — |
| 2002-09-30 | $35.60 | $37.57 | 693,371 | — | — |
| 2002-09-27 | $35.35 | $37.31 | 1,164,546 | — | — |
| 2002-09-26 | $35.62 | $37.59 | 368,392 | — | — |
| 2002-09-25 | $34.58 | $36.49 | 453,319 | — | — |
| 2002-09-24 | $33.78 | $35.65 | 569,830 | — | — |
| 2002-09-23 | $33.75 | $35.62 | 440,932 | — | — |
| 2002-09-20 | $34.25 | $36.14 | 333,684 | — | — |
| 2002-09-19 | $33.85 | $35.73 | 260,921 | — | — |
| 2002-09-18 | $34.63 | $36.55 | 333,349 | — | — |
| 2002-09-17 | $34.63 | $36.55 | 1,068,793 | — | — |
| 2002-09-16 | $35.56 | $37.53 | 483,451 | — | — |
| 2002-09-13 | $35.53 | $37.50 | 440,262 | — | — |
| 2002-09-12 | $36.24 | $38.24 | 1,186,196 | — | — |
| 2002-09-11 | $36.75 | $38.78 | 631,433 | — | — |
| 2002-09-10 | $36.09 | $38.09 | 1,156,734 | — | — |
| 2002-09-09 | $35.80 | $37.78 | 361,472 | — | — |
| 2002-09-06 | $35.57 | $37.54 | 689,353 | — | — |
| 2002-09-05 | $35.13 | $37.07 | 458,230 | — | — |
| 2002-09-04 | $35.43 | $37.39 | 450,418 | — | — |
| 2002-09-03 | $34.53 | $36.44 | 570,946 | — | — |
| 2002-08-30 | $36.25 | $38.25 | 195,188 | — | — |
| 2002-08-29 | $35.99 | $37.98 | 359,687 | — | — |
| 2002-08-28 | $36.05 | $38.04 | 334,800 | — | — |
| 2002-08-27 | $36.92 | $38.96 | 439,592 | — | — |
| 2002-08-26 | $36.89 | $38.93 | 317,167 | — | — |
| 2002-08-23 | $36.74 | $38.77 | 592,931 | — | — |
| 2002-08-22 | $36.94 | $38.99 | 1,181,509 | — | — |
| 2002-08-21 | $37.80 | $39.90 | 760,108 | — | — |
| 2002-08-20 | $37.14 | $39.20 | 1,105,510 | — | — |
| 2002-08-19 | $38.22 | $40.33 | 638,464 | — | — |
| 2002-08-16 | $38.18 | $40.30 | 308,686 | — | — |
| 2002-08-15 | $38.75 | $40.90 | 434,236 | — | — |
| 2002-08-14 | $39.03 | $41.19 | 408,791 | — | — |
| 2002-08-13 | $37.99 | $40.10 | 506,999 | — | — |
| 2002-08-12 | $38.32 | $40.44 | 485,014 | — | — |
| 2002-08-09 | $37.87 | $39.96 | 1,018,350 | — | — |
| 2002-08-08 | $38.54 | $40.67 | 966,568 | — | — |
| 2002-08-07 | $37.51 | $39.59 | 610,340 | — | — |
| 2002-08-06 | $36.17 | $38.18 | 727,186 | — | — |
| 2002-08-05 | $34.81 | $36.74 | 504,990 | — | — |
| 2002-08-02 | $36.40 | $38.41 | 636,232 | — | — |
| 2002-08-01 | $36.27 | $38.28 | 426,982 | — | — |
| 2002-07-31 | $36.85 | $38.90 | 705,870 | — | — |
| 2002-07-30 | $36.34 | $38.36 | 801,846 | — | — |
| 2002-07-29 | $36.11 | $38.11 | 1,097,921 | — | — |
| 2002-07-26 | $35.64 | $37.61 | 1,491,646 | — | — |
| 2002-07-25 | $34.36 | $36.27 | 1,001,387 | — | — |
| 2002-07-24 | $34.14 | $36.03 | 1,878,451 | — | — |
| 2002-07-23 | $31.13 | $32.85 | 593,935 | — | — |
| 2002-07-22 | $31.65 | $33.40 | 3,011,861 | — | — |
| 2002-07-19 | $30.56 | $32.25 | 1,414,642 | — | — |
| 2002-07-18 | $32.66 | $34.47 | 2,354,202 | — | — |
| 2002-07-17 | $34.17 | $36.06 | 906,862 | — | — |
| 2002-07-16 | $34.35 | $36.26 | 1,271,570 | — | — |
| 2002-07-15 | $35.57 | $37.54 | 1,392,210 | — | — |
| 2002-07-12 | $36.49 | $38.51 | 1,185,415 | — | — |
| 2002-07-11 | $36.79 | $38.83 | 948,600 | — | — |
| 2002-07-10 | $36.17 | $38.18 | 1,323,130 | — | — |
| 2002-07-09 | $38.15 | $40.27 | 1,053,504 | — | — |
| 2002-07-08 | $38.44 | $40.57 | 502,981 | — | — |
| 2002-07-05 | $38.72 | $40.86 | 435,128 | — | — |
| 2002-07-03 | $37.78 | $39.87 | 1,090,444 | — | — |
| 2002-07-02 | $38.16 | $40.28 | 1,314,760 | — | — |
| 2002-07-01 | $38.62 | $40.76 | 916,794 | — | — |
| 2002-06-28 | $39.27 | $41.45 | 826,510 | — | — |
| 2002-06-27 | $37.99 | $40.10 | 1,107,742 | — | — |
| 2002-06-26 | $35.93 | $37.92 | 1,066,003 | — | — |
| 2002-06-25 | $35.61 | $37.58 | 322,078 | — | — |
| 2002-06-24 | $35.15 | $37.10 | 412,697 | — | — |
| 2002-06-21 | $35.29 | $37.24 | 506,441 | — | — |
| 2002-06-20 | $35.41 | $37.37 | 320,069 | — | — |
| 2002-06-19 | $35.94 | $37.93 | 397,742 | — | — |
| 2002-06-18 | $36.21 | $38.22 | 386,694 | — | — |
| 2002-06-17 | $36.38 | $38.39 | 497,401 | — | — |
| 2002-06-14 | $34.65 | $36.57 | 409,684 | — | — |
| 2002-06-13 | $34.44 | $36.35 | 709,999 | — | — |
| 2002-06-12 | $35.09 | $37.03 | 634,446 | — | — |
| 2002-06-11 | $36.31 | $38.32 | 559,786 | — | — |
| 2002-06-10 | $36.59 | $38.61 | 342,947 | — | — |
| 2002-06-07 | $36.58 | $38.60 | 659,444 | — | — |
| 2002-06-06 | $36.68 | $38.71 | 293,843 | — | — |
| 2002-06-05 | $36.95 | $39.00 | 558,558 | — | — |
| 2002-06-04 | $37.48 | $39.56 | 796,154 | — | — |
| 2002-06-03 | $38.04 | $40.14 | 500,303 | — | — |
| 2002-05-31 | $38.37 | $40.49 | 429,325 | — | — |
| 2002-05-30 | $39.02 | $41.18 | 436,133 | — | — |
| 2002-05-29 | $38.77 | $40.92 | 624,960 | — | — |
| 2002-05-28 | $38.88 | $41.03 | 602,640 | — | — |
| 2002-05-24 | $38.17 | $40.29 | 271,634 | — | — |
| 2002-05-23 | $38.87 | $41.02 | 492,937 | — | — |
| 2002-05-22 | $38.72 | $40.86 | 436,579 | — | — |
| 2002-05-21 | $37.89 | $39.98 | 480,215 | — | — |
| 2002-05-20 | $37.74 | $39.83 | 644,044 | — | — |
| 2002-05-17 | $38.64 | $40.78 | 704,084 | — | — |
| 2002-05-16 | $38.35 | $40.48 | 765,911 | — | — |
| 2002-05-15 | $37.97 | $40.07 | 668,149 | — | — |
| 2002-05-14 | $37.90 | $40.00 | 539,363 | — | — |
| 2002-05-13 | $38.44 | $40.57 | 767,250 | — | — |
| 2002-05-10 | $38.44 | $40.57 | 655,873 | — | — |
| 2002-05-09 | $38.12 | $40.23 | 236,927 | — | — |
| 2002-05-08 | $38.43 | $40.56 | 730,310 | — | — |
| 2002-05-07 | $38.03 | $40.13 | 980,964 | — | — |
| 2002-05-06 | $38.32 | $40.44 | 418,165 | — | — |
| 2002-05-03 | $38.55 | $40.68 | 569,272 | — | — |
| 2002-05-02 | $37.48 | $39.56 | 504,432 | — | — |
| 2002-05-01 | $37.85 | $39.95 | 627,973 | — | — |
| 2002-04-30 | $37.61 | $39.69 | 761,112 | — | — |
| 2002-04-29 | $37.52 | $39.60 | 474,077 | — | — |
| 2002-04-26 | $37.40 | $39.47 | 337,478 | — | — |
| 2002-04-25 | $37.44 | $39.51 | 341,496 | — | — |
| 2002-04-24 | $37.56 | $39.64 | 386,582 | — | — |
| 2002-04-23 | $37.18 | $39.24 | 798,498 | — | — |
| 2002-04-22 | $36.87 | $38.91 | 459,346 | — | — |
| 2002-04-19 | $36.54 | $38.56 | 518,828 | — | — |
| 2002-04-18 | $36.47 | $38.49 | 1,303,600 | — | — |
| 2002-04-17 | $35.57 | $37.54 | 289,379 | — | — |
| 2002-04-16 | $35.53 | $37.50 | 507,334 | — | — |
| 2002-04-15 | $35.50 | $37.47 | 345,179 | — | — |
| 2002-04-12 | $35.09 | $37.03 | 751,961 | — | — |
| 2002-04-11 | $34.17 | $36.06 | 665,806 | — | — |
| 2002-04-10 | $34.82 | $36.75 | 650,851 | — | — |
| 2002-04-09 | $34.59 | $36.50 | 465,484 | — | — |
| 2002-04-08 | $34.70 | $36.62 | 697,946 | — | — |
| 2002-04-05 | $34.81 | $36.74 | 538,470 | — | — |
| 2002-04-04 | $34.90 | $36.83 | 905,634 | — | — |
| 2002-04-03 | $35.08 | $37.02 | 628,866 | — | — |
| 2002-04-02 | $35.23 | $37.18 | 1,245,344 | — | — |
| 2002-04-01 | $35.53 | $37.50 | 190,501 | — | — |
| 2002-03-28 | $35.48 | $37.45 | 224,093 | — | — |
| 2002-03-27 | $35.31 | $37.27 | 262,483 | — | — |
| 2002-03-26 | $35.22 | $37.17 | 395,734 | — | — |
| 2002-03-25 | $35.18 | $37.13 | 226,883 | — | — |
| 2002-03-22 | $35.29 | $37.24 | 467,716 | — | — |
| 2002-03-21 | $35.43 | $37.39 | 537,800 | — | — |
| 2002-03-20 | $35.30 | $36.77 | 404,438 | — | — |
| 2002-03-19 | $35.53 | $37.00 | 175,658 | — | — |
| 2002-03-18 | $35.47 | $36.93 | 454,658 | — | — |
| 2002-03-15 | $35.35 | $36.81 | 696,830 | — | — |
| 2002-03-14 | $34.96 | $36.41 | 617,929 | — | — |
| 2002-03-13 | $33.98 | $35.39 | 467,046 | — | — |
| 2002-03-12 | $33.65 | $35.04 | 387,587 | — | — |
| 2002-03-11 | $33.33 | $34.71 | 273,978 | — | — |
| 2002-03-08 | $33.23 | $34.61 | 292,727 | — | — |
| 2002-03-07 | $33.41 | $34.79 | 327,992 | — | — |
| 2002-03-06 | $33.49 | $34.88 | 446,288 | — | — |
| 2002-03-05 | $33.19 | $34.56 | 406,112 | — | — |
| 2002-03-04 | $33.87 | $35.27 | 540,479 | — | — |
| 2002-03-01 | $34.07 | $35.48 | 452,761 | — | — |
| 2002-02-28 | $34.01 | $35.42 | 325,760 | — | — |
| 2002-02-27 | $33.23 | $34.61 | 267,617 | — | — |
| 2002-02-26 | $32.92 | $34.28 | 242,284 | — | — |
| 2002-02-25 | $33.23 | $34.61 | 362,142 | — | — |
| 2002-02-22 | $33.51 | $34.90 | 242,284 | — | — |
| 2002-02-21 | $32.95 | $34.31 | 430,330 | — | — |
| 2002-02-20 | $33.44 | $34.83 | 204,005 | — | — |
| 2002-02-19 | $33.11 | $34.48 | 332,791 | — | — |
| 2002-02-15 | $33.49 | $34.88 | 256,792 | — | — |
| 2002-02-14 | $33.38 | $34.76 | 438,253 | — | — |
| 2002-02-13 | $33.65 | $35.04 | 314,377 | — | — |
| 2002-02-12 | $33.36 | $34.74 | 363,704 | — | — |
| 2002-02-11 | $33.48 | $34.86 | 514,922 | — | — |
| 2002-02-08 | $32.82 | $34.18 | 722,945 | — | — |
| 2002-02-07 | $32.34 | $33.68 | 902,509 | — | — |
| 2002-02-06 | $31.40 | $32.70 | 446,623 | — | — |
| 2002-02-05 | $31.03 | $32.32 | 595,163 | — | — |
| 2002-02-04 | $30.75 | $32.03 | 752,072 | — | — |
| 2002-02-01 | $30.82 | $32.10 | 1,003,396 | — | — |
| 2002-01-31 | $31.03 | $32.32 | 553,982 | — | — |
| 2002-01-30 | $30.81 | $32.08 | 541,706 | — | — |
| 2002-01-29 | $30.73 | $32.01 | 696,719 | — | — |
| 2002-01-28 | $30.92 | $32.20 | 813,341 | — | — |
| 2002-01-25 | $30.82 | $32.09 | 277,326 | — | — |
| 2002-01-24 | $31.46 | $32.76 | 343,616 | — | — |
| 2002-01-23 | $31.43 | $32.74 | 265,496 | — | — |
| 2002-01-22 | $30.96 | $32.24 | 579,316 | — | — |
| 2002-01-18 | $31.25 | $32.54 | 281,790 | — | — |
| 2002-01-17 | $31.23 | $32.52 | 420,844 | — | — |
| 2002-01-16 | $30.96 | $32.24 | 314,600 | — | — |
| 2002-01-15 | $31.25 | $32.54 | 535,792 | — | — |
| 2002-01-14 | $31.27 | $32.57 | 412,362 | — | — |
| 2002-01-11 | $31.81 | $33.13 | 747,050 | — | — |
| 2002-01-10 | $31.30 | $32.60 | 263,822 | — | — |
| 2002-01-09 | $30.93 | $32.21 | 270,407 | — | — |
| 2002-01-08 | $30.74 | $32.02 | 399,305 | — | — |
| 2002-01-07 | $31.20 | $32.49 | 448,297 | — | — |
| 2002-01-04 | $31.17 | $32.46 | 399,305 | — | — |
| 2002-01-03 | $31.62 | $32.93 | 711,896 | — | — |
| 2002-01-02 | $32.07 | $33.40 | 402,653 | — | — |