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
- 1972-06-01 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 | $32.66 | $89.34 | 553,900 | — | — |
| 2002-12-30 | $32.59 | $89.14 | 827,900 | — | — |
| 2002-12-27 | $32.52 | $88.95 | 286,700 | — | — |
| 2002-12-26 | $32.93 | $90.07 | 756,100 | — | — |
| 2002-12-24 | $33.00 | $90.27 | 214,200 | — | — |
| 2002-12-23 | $33.17 | $90.73 | 575,500 | — | — |
| 2002-12-20 | $32.96 | $90.16 | 989,700 | — | — |
| 2002-12-19 | $32.85 | $89.86 | 1,075,000 | — | — |
| 2002-12-18 | $33.47 | $91.55 | 1,085,900 | — | — |
| 2002-12-17 | $33.86 | $92.62 | 780,100 | — | — |
| 2002-12-16 | $34.46 | $94.26 | 920,400 | — | — |
| 2002-12-13 | $33.76 | $92.34 | 1,730,000 | — | — |
| 2002-12-12 | $34.77 | $95.11 | 840,100 | — | — |
| 2002-12-11 | $34.13 | $93.36 | 618,100 | — | — |
| 2002-12-10 | $33.78 | $92.40 | 787,000 | — | — |
| 2002-12-09 | $33.60 | $91.91 | 961,800 | — | — |
| 2002-12-06 | $34.00 | $93.00 | 1,147,700 | — | — |
| 2002-12-05 | $34.15 | $93.41 | 797,900 | — | — |
| 2002-12-04 | $34.00 | $93.00 | 1,207,000 | — | — |
| 2002-12-03 | $34.28 | $93.77 | 819,400 | — | — |
| 2002-12-02 | $34.86 | $95.35 | 1,647,400 | — | — |
| 2002-11-29 | $35.30 | $96.56 | 371,600 | — | — |
| 2002-11-27 | $35.17 | $96.20 | 426,100 | — | — |
| 2002-11-26 | $34.12 | $93.33 | 714,600 | — | — |
| 2002-11-25 | $34.30 | $93.82 | 875,600 | — | — |
| 2002-11-22 | $34.84 | $95.30 | 788,000 | — | — |
| 2002-11-21 | $34.90 | $95.46 | 785,000 | — | — |
| 2002-11-20 | $34.22 | $93.60 | 634,200 | — | — |
| 2002-11-19 | $33.60 | $91.10 | 444,700 | — | — |
| 2002-11-18 | $33.99 | $92.16 | 496,200 | — | — |
| 2002-11-15 | $34.50 | $93.54 | 734,300 | — | — |
| 2002-11-14 | $34.35 | $93.13 | 757,300 | — | — |
| 2002-11-13 | $33.58 | $91.05 | 1,045,600 | — | — |
| 2002-11-12 | $32.30 | $87.58 | 1,178,500 | — | — |
| 2002-11-11 | $31.85 | $86.36 | 997,100 | — | — |
| 2002-11-08 | $32.36 | $87.74 | 1,165,100 | — | — |
| 2002-11-07 | $33.20 | $90.02 | 618,400 | — | — |
| 2002-11-06 | $33.71 | $91.40 | 646,200 | — | — |
| 2002-11-05 | $33.55 | $90.96 | 974,900 | — | — |
| 2002-11-04 | $33.09 | $89.72 | 943,900 | — | — |
| 2002-11-01 | $33.27 | $90.21 | 1,293,100 | — | — |
| 2002-10-31 | $33.55 | $90.96 | 672,500 | — | — |
| 2002-10-30 | $33.84 | $91.75 | 607,400 | — | — |
| 2002-10-29 | $33.31 | $90.31 | 593,300 | — | — |
| 2002-10-28 | $33.94 | $92.02 | 645,700 | — | — |
| 2002-10-25 | $34.74 | $94.19 | 910,600 | — | — |
| 2002-10-24 | $33.74 | $91.48 | 635,100 | — | — |
| 2002-10-23 | $34.70 | $94.08 | 546,900 | — | — |
| 2002-10-22 | $34.57 | $93.73 | 856,100 | — | — |
| 2002-10-21 | $34.55 | $93.68 | 678,900 | — | — |
| 2002-10-18 | $33.10 | $89.74 | 975,500 | — | — |
| 2002-10-17 | $33.24 | $90.12 | 537,900 | — | — |
| 2002-10-16 | $32.13 | $87.11 | 624,500 | — | — |
| 2002-10-15 | $33.20 | $90.02 | 695,200 | — | — |
| 2002-10-14 | $31.89 | $86.46 | 585,600 | — | — |
| 2002-10-11 | $31.98 | $86.71 | 665,000 | — | — |
| 2002-10-10 | $30.30 | $82.15 | 898,700 | — | — |
| 2002-10-09 | $28.80 | $78.09 | 518,300 | — | — |
| 2002-10-08 | $29.50 | $79.98 | 1,287,400 | — | — |
| 2002-10-07 | $29.51 | $80.01 | 869,700 | — | — |
| 2002-10-04 | $31.06 | $84.21 | 840,700 | — | — |
| 2002-10-03 | $30.85 | $83.64 | 537,400 | — | — |
| 2002-10-02 | $31.03 | $84.13 | 793,400 | — | — |
| 2002-10-01 | $31.98 | $86.71 | 982,500 | — | — |
| 2002-09-30 | $30.49 | $82.67 | 1,599,200 | — | — |
| 2002-09-27 | $31.26 | $84.76 | 983,900 | — | — |
| 2002-09-26 | $31.39 | $85.11 | 1,241,800 | — | — |
| 2002-09-25 | $32.05 | $86.90 | 733,200 | — | — |
| 2002-09-24 | $31.44 | $85.24 | 1,031,000 | — | — |
| 2002-09-23 | $32.55 | $88.25 | 1,110,700 | — | — |
| 2002-09-20 | $32.53 | $88.20 | 2,036,200 | — | — |
| 2002-09-19 | $32.24 | $87.41 | 1,501,200 | — | — |
| 2002-09-18 | $32.70 | $88.66 | 893,000 | — | — |
| 2002-09-17 | $33.01 | $89.50 | 1,349,700 | — | — |
| 2002-09-16 | $33.51 | $90.86 | 706,400 | — | — |
| 2002-09-13 | $33.53 | $90.91 | 1,219,400 | — | — |
| 2002-09-12 | $33.78 | $91.59 | 1,066,800 | — | — |
| 2002-09-11 | $34.75 | $94.22 | 814,900 | — | — |
| 2002-09-10 | $35.22 | $95.49 | 854,400 | — | — |
| 2002-09-09 | $35.10 | $95.17 | 754,300 | — | — |
| 2002-09-06 | $35.01 | $94.92 | 493,100 | — | — |
| 2002-09-05 | $34.60 | $93.81 | 684,700 | — | — |
| 2002-09-04 | $35.25 | $95.57 | 1,040,100 | — | — |
| 2002-09-03 | $35.15 | $95.30 | 1,211,500 | — | — |
| 2002-08-30 | $36.25 | $98.29 | 753,900 | — | — |
| 2002-08-29 | $36.43 | $98.77 | 972,400 | — | — |
| 2002-08-28 | $36.89 | $100.02 | 1,043,600 | — | — |
| 2002-08-27 | $36.70 | $99.51 | 902,800 | — | — |
| 2002-08-26 | $36.84 | $99.88 | 714,900 | — | — |
| 2002-08-23 | $36.92 | $100.10 | 557,600 | — | — |
| 2002-08-22 | $38.23 | $103.65 | 634,200 | — | — |
| 2002-08-21 | $37.83 | $102.57 | 783,700 | — | — |
| 2002-08-20 | $37.38 | $100.55 | 828,800 | — | — |
| 2002-08-19 | $37.92 | $102.00 | 878,600 | — | — |
| 2002-08-16 | $37.97 | $102.14 | 896,300 | — | — |
| 2002-08-15 | $37.76 | $101.57 | 675,100 | — | — |
| 2002-08-14 | $38.24 | $102.86 | 754,400 | — | — |
| 2002-08-13 | $36.28 | $97.59 | 914,500 | — | — |
| 2002-08-12 | $36.25 | $97.51 | 740,100 | — | — |
| 2002-08-09 | $36.97 | $99.45 | 641,600 | — | — |
| 2002-08-08 | $37.10 | $99.80 | 1,002,300 | — | — |
| 2002-08-07 | $36.42 | $97.97 | 806,000 | — | — |
| 2002-08-06 | $35.93 | $96.65 | 1,409,100 | — | — |
| 2002-08-05 | $35.17 | $94.60 | 880,500 | — | — |
| 2002-08-02 | $36.82 | $99.04 | 700,300 | — | — |
| 2002-08-01 | $37.87 | $101.87 | 528,400 | — | — |
| 2002-07-31 | $39.00 | $104.91 | 1,132,900 | — | — |
| 2002-07-30 | $38.56 | $103.72 | 959,000 | — | — |
| 2002-07-29 | $38.95 | $104.77 | 676,800 | — | — |
| 2002-07-26 | $37.42 | $100.66 | 788,200 | — | — |
| 2002-07-25 | $36.56 | $98.34 | 1,548,500 | — | — |
| 2002-07-24 | $36.15 | $97.24 | 1,362,600 | — | — |
| 2002-07-23 | $35.01 | $94.17 | 1,480,200 | — | — |
| 2002-07-22 | $36.65 | $98.59 | 1,732,300 | — | — |
| 2002-07-19 | $37.60 | $101.14 | 1,466,000 | — | — |
| 2002-07-18 | $38.01 | $102.24 | 850,800 | — | — |
| 2002-07-17 | $38.00 | $102.22 | 1,017,800 | — | — |
| 2002-07-16 | $37.72 | $101.46 | 971,700 | — | — |
| 2002-07-15 | $38.73 | $104.18 | 1,565,900 | — | — |
| 2002-07-12 | $38.12 | $102.54 | 813,400 | — | — |
| 2002-07-11 | $38.98 | $104.85 | 1,221,800 | — | — |
| 2002-07-10 | $37.95 | $102.08 | 1,266,600 | — | — |
| 2002-07-09 | $38.38 | $103.24 | 875,400 | — | — |
| 2002-07-08 | $39.25 | $105.58 | 769,500 | — | — |
| 2002-07-05 | $39.93 | $107.41 | 278,700 | — | — |
| 2002-07-03 | $38.28 | $102.97 | 725,300 | — | — |
| 2002-07-02 | $37.75 | $101.54 | 797,000 | — | — |
| 2002-07-01 | $38.65 | $103.97 | 602,800 | — | — |
| 2002-06-28 | $39.72 | $106.84 | 1,250,200 | — | — |
| 2002-06-27 | $40.09 | $107.84 | 1,163,800 | — | — |
| 2002-06-26 | $39.55 | $106.39 | 1,057,200 | — | — |
| 2002-06-25 | $39.62 | $106.57 | 813,800 | — | — |
| 2002-06-24 | $41.04 | $110.39 | 940,500 | — | — |
| 2002-06-21 | $40.01 | $107.62 | 1,258,000 | — | — |
| 2002-06-20 | $40.58 | $109.16 | 694,500 | — | — |
| 2002-06-19 | $40.89 | $109.99 | 2,085,000 | — | — |
| 2002-06-18 | $42.17 | $113.43 | 1,342,400 | — | — |
| 2002-06-17 | $42.75 | $114.99 | 426,500 | — | — |
| 2002-06-14 | $41.75 | $112.30 | 755,500 | — | — |
| 2002-06-13 | $41.42 | $111.42 | 694,500 | — | — |
| 2002-06-12 | $42.21 | $113.54 | 662,300 | — | — |
| 2002-06-11 | $41.38 | $111.31 | 499,000 | — | — |
| 2002-06-10 | $41.40 | $111.36 | 375,300 | — | — |
| 2002-06-07 | $41.55 | $111.77 | 557,400 | — | — |
| 2002-06-06 | $41.42 | $111.42 | 676,000 | — | — |
| 2002-06-05 | $41.45 | $111.50 | 821,600 | — | — |
| 2002-06-04 | $40.99 | $110.26 | 872,300 | — | — |
| 2002-06-03 | $40.41 | $108.70 | 686,500 | — | — |
| 2002-05-31 | $40.95 | $110.15 | 739,200 | — | — |
| 2002-05-30 | $40.60 | $109.21 | 725,500 | — | — |
| 2002-05-29 | $41.08 | $110.50 | 389,900 | — | — |
| 2002-05-28 | $41.13 | $110.64 | 344,600 | — | — |
| 2002-05-24 | $41.45 | $111.50 | 331,900 | — | — |
| 2002-05-23 | $41.78 | $112.38 | 599,300 | — | — |
| 2002-05-22 | $41.64 | $112.01 | 685,200 | — | — |
| 2002-05-21 | $42.31 | $113.02 | 710,100 | — | — |
| 2002-05-20 | $42.06 | $112.35 | 365,300 | — | — |
| 2002-05-17 | $42.45 | $113.39 | 454,900 | — | — |
| 2002-05-16 | $42.65 | $113.93 | 339,300 | — | — |
| 2002-05-15 | $42.78 | $114.27 | 581,700 | — | — |
| 2002-05-14 | $42.82 | $114.38 | 965,600 | — | — |
| 2002-05-13 | $41.66 | $111.28 | 915,900 | — | — |
| 2002-05-10 | $39.95 | $106.71 | 1,667,800 | — | — |
| 2002-05-09 | $41.24 | $110.16 | 753,900 | — | — |
| 2002-05-08 | $42.00 | $112.19 | 672,800 | — | — |
| 2002-05-07 | $41.00 | $109.52 | 715,300 | — | — |
| 2002-05-06 | $41.08 | $109.73 | 669,700 | — | — |
| 2002-05-03 | $40.98 | $109.46 | 657,200 | — | — |
| 2002-05-02 | $42.00 | $112.19 | 391,400 | — | — |
| 2002-05-01 | $42.00 | $112.19 | 724,600 | — | — |
| 2002-04-30 | $42.10 | $112.46 | 526,100 | — | — |
| 2002-04-29 | $41.75 | $111.52 | 584,500 | — | — |
| 2002-04-26 | $42.17 | $112.64 | 665,200 | — | — |
| 2002-04-25 | $43.05 | $114.99 | 785,800 | — | — |
| 2002-04-24 | $42.61 | $113.82 | 715,600 | — | — |
| 2002-04-23 | $41.97 | $112.11 | 569,900 | — | — |
| 2002-04-22 | $42.09 | $112.43 | 538,900 | — | — |
| 2002-04-19 | $42.94 | $114.70 | 574,800 | — | — |
| 2002-04-18 | $43.45 | $116.06 | 343,600 | — | — |
| 2002-04-17 | $43.82 | $117.05 | 331,200 | — | — |
| 2002-04-16 | $43.92 | $117.32 | 482,600 | — | — |
| 2002-04-15 | $43.89 | $117.24 | 795,900 | — | — |
| 2002-04-12 | $43.79 | $116.97 | 392,100 | — | — |
| 2002-04-11 | $43.63 | $116.54 | 524,000 | — | — |
| 2002-04-10 | $43.81 | $117.02 | 644,400 | — | — |
| 2002-04-09 | $42.84 | $114.43 | 406,900 | — | — |
| 2002-04-08 | $42.74 | $114.17 | 554,100 | — | — |
| 2002-04-05 | $42.12 | $112.51 | 343,200 | — | — |
| 2002-04-04 | $42.25 | $112.86 | 445,100 | — | — |
| 2002-04-03 | $41.90 | $111.92 | 719,500 | — | — |
| 2002-04-02 | $42.45 | $113.39 | 408,600 | — | — |
| 2002-04-01 | $42.73 | $114.14 | 479,900 | — | — |
| 2002-03-28 | $42.80 | $114.33 | 590,600 | — | — |
| 2002-03-27 | $42.74 | $114.17 | 626,900 | — | — |
| 2002-03-26 | $42.60 | $113.79 | 602,900 | — | — |
| 2002-03-25 | $42.35 | $113.12 | 590,600 | — | — |
| 2002-03-22 | $42.50 | $113.52 | 954,700 | — | — |
| 2002-03-21 | $42.60 | $113.79 | 534,700 | — | — |
| 2002-03-20 | $42.54 | $113.63 | 765,600 | — | — |
| 2002-03-19 | $42.55 | $113.66 | 1,024,000 | — | — |
| 2002-03-18 | $41.25 | $110.19 | 714,300 | — | — |
| 2002-03-15 | $40.68 | $108.66 | 1,336,900 | — | — |
| 2002-03-14 | $40.49 | $108.16 | 1,176,300 | — | — |
| 2002-03-13 | $41.32 | $110.37 | 1,511,400 | — | — |
| 2002-03-12 | $42.03 | $112.27 | 1,113,700 | — | — |
| 2002-03-11 | $43.85 | $117.13 | 665,800 | — | — |
| 2002-03-08 | $43.83 | $117.08 | 693,300 | — | — |
| 2002-03-07 | $42.90 | $114.59 | 704,900 | — | — |
| 2002-03-06 | $43.42 | $115.98 | 611,400 | — | — |
| 2002-03-05 | $42.28 | $112.94 | 840,100 | — | — |
| 2002-03-04 | $42.91 | $114.62 | 1,217,100 | — | — |
| 2002-03-01 | $42.51 | $113.55 | 793,400 | — | — |
| 2002-02-28 | $41.72 | $111.44 | 761,900 | — | — |
| 2002-02-27 | $41.05 | $109.65 | 764,100 | — | — |
| 2002-02-26 | $41.00 | $109.52 | 667,900 | — | — |
| 2002-02-25 | $40.46 | $108.08 | 925,900 | — | — |
| 2002-02-22 | $38.00 | $101.50 | 986,200 | — | — |
| 2002-02-21 | $38.68 | $103.32 | 565,800 | — | — |
| 2002-02-20 | $39.51 | $105.54 | 616,300 | — | — |
| 2002-02-19 | $39.79 | $105.50 | 430,300 | — | — |
| 2002-02-15 | $40.20 | $106.58 | 515,300 | — | — |
| 2002-02-14 | $40.30 | $106.85 | 484,000 | — | — |
| 2002-02-13 | $40.00 | $106.05 | 671,700 | — | — |
| 2002-02-12 | $40.57 | $107.57 | 881,100 | — | — |
| 2002-02-11 | $40.62 | $107.70 | 417,100 | — | — |
| 2002-02-08 | $40.73 | $107.99 | 623,300 | — | — |
| 2002-02-07 | $40.88 | $108.39 | 962,000 | — | — |
| 2002-02-06 | $40.67 | $107.83 | 1,090,200 | — | — |
| 2002-02-05 | $39.88 | $105.74 | 1,441,400 | — | — |
| 2002-02-04 | $39.77 | $105.44 | 589,300 | — | — |
| 2002-02-01 | $41.24 | $109.34 | 662,300 | — | — |
| 2002-01-31 | $41.82 | $110.88 | 971,200 | — | — |
| 2002-01-30 | $39.96 | $105.95 | 741,800 | — | — |
| 2002-01-29 | $39.68 | $105.21 | 668,500 | — | — |
| 2002-01-28 | $39.92 | $105.84 | 758,900 | — | — |
| 2002-01-25 | $39.60 | $104.99 | 660,300 | — | — |
| 2002-01-24 | $39.63 | $105.07 | 793,500 | — | — |
| 2002-01-23 | $39.01 | $103.43 | 558,400 | — | — |
| 2002-01-22 | $38.13 | $101.10 | 624,000 | — | — |
| 2002-01-18 | $38.41 | $101.84 | 652,000 | — | — |
| 2002-01-17 | $38.60 | $102.34 | 436,600 | — | — |
| 2002-01-16 | $38.68 | $102.55 | 513,600 | — | — |
| 2002-01-15 | $38.85 | $103.01 | 867,500 | — | — |
| 2002-01-14 | $39.18 | $103.88 | 681,600 | — | — |
| 2002-01-11 | $39.63 | $105.07 | 527,400 | — | — |
| 2002-01-10 | $40.07 | $106.24 | 723,200 | — | — |
| 2002-01-09 | $40.02 | $106.11 | 1,001,900 | — | — |
| 2002-01-08 | $39.75 | $105.39 | 946,100 | — | — |
| 2002-01-07 | $39.39 | $104.44 | 707,100 | — | — |
| 2002-01-04 | $39.25 | $104.07 | 878,400 | — | — |
| 2002-01-03 | $39.70 | $105.26 | 1,701,100 | — | — |
| 2002-01-02 | $38.29 | $101.52 | 1,107,100 | — | — |