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
- 1980-11-18 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 | $32.31 | $90.43 | 685,900 | — | — |
| 2002-12-30 | $32.15 | $89.98 | 362,800 | — | — |
| 2002-12-27 | $31.92 | $89.33 | 140,200 | — | — |
| 2002-12-26 | $31.82 | $89.05 | 115,800 | — | — |
| 2002-12-24 | $31.92 | $89.33 | 85,400 | — | — |
| 2002-12-23 | $32.00 | $89.56 | 390,700 | — | — |
| 2002-12-20 | $31.27 | $87.52 | 471,600 | — | — |
| 2002-12-19 | $31.11 | $87.07 | 151,300 | — | — |
| 2002-12-18 | $31.15 | $87.18 | 290,100 | — | — |
| 2002-12-17 | $31.30 | $87.60 | 335,300 | — | — |
| 2002-12-16 | $31.27 | $87.52 | 408,300 | — | — |
| 2002-12-13 | $31.01 | $86.79 | 196,900 | — | — |
| 2002-12-12 | $30.84 | $86.31 | 155,500 | — | — |
| 2002-12-11 | $30.85 | $86.34 | 181,000 | — | — |
| 2002-12-10 | $31.20 | $86.06 | 240,000 | — | — |
| 2002-12-09 | $31.35 | $86.47 | 222,100 | — | — |
| 2002-12-06 | $31.17 | $85.98 | 298,700 | — | — |
| 2002-12-05 | $31.24 | $86.17 | 206,300 | — | — |
| 2002-12-04 | $31.21 | $86.09 | 441,500 | — | — |
| 2002-12-03 | $31.65 | $87.30 | 303,300 | — | — |
| 2002-12-02 | $31.75 | $87.58 | 181,200 | — | — |
| 2002-11-29 | $31.11 | $85.81 | 93,700 | — | — |
| 2002-11-27 | $31.10 | $85.78 | 233,900 | — | — |
| 2002-11-26 | $31.00 | $85.51 | 369,400 | — | — |
| 2002-11-25 | $31.20 | $86.06 | 218,100 | — | — |
| 2002-11-22 | $30.92 | $85.29 | 584,500 | — | — |
| 2002-11-21 | $30.94 | $85.34 | 203,200 | — | — |
| 2002-11-20 | $30.97 | $85.43 | 106,300 | — | — |
| 2002-11-19 | $30.85 | $85.09 | 130,100 | — | — |
| 2002-11-18 | $30.76 | $84.85 | 92,500 | — | — |
| 2002-11-15 | $30.91 | $85.26 | 121,100 | — | — |
| 2002-11-14 | $30.95 | $85.37 | 211,700 | — | — |
| 2002-11-13 | $30.45 | $83.99 | 223,800 | — | — |
| 2002-11-12 | $30.45 | $83.99 | 348,900 | — | — |
| 2002-11-11 | $29.75 | $82.06 | 159,800 | — | — |
| 2002-11-08 | $29.80 | $82.20 | 432,300 | — | — |
| 2002-11-07 | $30.10 | $83.03 | 189,600 | — | — |
| 2002-11-06 | $29.95 | $82.61 | 190,400 | — | — |
| 2002-11-05 | $29.44 | $81.21 | 340,500 | — | — |
| 2002-11-04 | $29.58 | $81.59 | 330,700 | — | — |
| 2002-11-01 | $29.25 | $80.68 | 330,900 | — | — |
| 2002-10-31 | $29.42 | $81.15 | 438,300 | — | — |
| 2002-10-30 | $29.50 | $81.37 | 311,800 | — | — |
| 2002-10-29 | $29.60 | $81.65 | 328,200 | — | — |
| 2002-10-28 | $29.82 | $82.25 | 293,800 | — | — |
| 2002-10-25 | $30.00 | $82.75 | 311,400 | — | — |
| 2002-10-24 | $29.85 | $82.34 | 386,600 | — | — |
| 2002-10-23 | $29.90 | $82.47 | 125,500 | — | — |
| 2002-10-22 | $30.00 | $82.75 | 338,700 | — | — |
| 2002-10-21 | $30.35 | $83.72 | 121,700 | — | — |
| 2002-10-18 | $30.35 | $83.72 | 197,800 | — | — |
| 2002-10-17 | $30.38 | $83.80 | 164,600 | — | — |
| 2002-10-16 | $30.13 | $83.11 | 256,300 | — | — |
| 2002-10-15 | $30.40 | $83.85 | 215,000 | — | — |
| 2002-10-14 | $29.55 | $81.51 | 170,400 | — | — |
| 2002-10-11 | $29.73 | $82.01 | 287,600 | — | — |
| 2002-10-10 | $29.41 | $81.12 | 572,900 | — | — |
| 2002-10-09 | $28.96 | $79.88 | 533,700 | — | — |
| 2002-10-08 | $30.10 | $83.03 | 266,400 | — | — |
| 2002-10-07 | $30.64 | $84.52 | 238,100 | — | — |
| 2002-10-04 | $31.15 | $85.92 | 313,200 | — | — |
| 2002-10-03 | $31.68 | $87.38 | 121,200 | — | — |
| 2002-10-02 | $31.68 | $87.38 | 209,300 | — | — |
| 2002-10-01 | $31.95 | $88.13 | 452,800 | — | — |
| 2002-09-30 | $31.90 | $87.99 | 361,400 | — | — |
| 2002-09-27 | $32.05 | $88.40 | 275,800 | — | — |
| 2002-09-26 | $32.70 | $90.20 | 116,000 | — | — |
| 2002-09-25 | $31.70 | $87.44 | 250,900 | — | — |
| 2002-09-24 | $31.92 | $88.05 | 400,500 | — | — |
| 2002-09-23 | $32.12 | $88.60 | 124,700 | — | — |
| 2002-09-20 | $32.05 | $88.40 | 92,500 | — | — |
| 2002-09-19 | $31.88 | $87.94 | 329,700 | — | — |
| 2002-09-18 | $31.73 | $87.52 | 137,500 | — | — |
| 2002-09-17 | $31.91 | $88.02 | 246,600 | — | — |
| 2002-09-16 | $31.99 | $88.24 | 88,700 | — | — |
| 2002-09-13 | $31.96 | $88.16 | 631,900 | — | — |
| 2002-09-12 | $31.77 | $87.63 | 631,900 | — | — |
| 2002-09-11 | $32.04 | $88.38 | 326,300 | — | — |
| 2002-09-10 | $32.22 | $87.63 | 696,800 | — | — |
| 2002-09-09 | $32.62 | $88.72 | 430,800 | — | — |
| 2002-09-06 | $32.23 | $87.66 | 213,000 | — | — |
| 2002-09-05 | $32.07 | $87.22 | 272,300 | — | — |
| 2002-09-04 | $32.25 | $87.71 | 552,600 | — | — |
| 2002-09-03 | $31.85 | $86.63 | 624,200 | — | — |
| 2002-08-30 | $31.90 | $86.76 | 484,300 | — | — |
| 2002-08-29 | $32.06 | $87.20 | 279,900 | — | — |
| 2002-08-28 | $32.05 | $87.17 | 395,500 | — | — |
| 2002-08-27 | $32.08 | $87.25 | 306,700 | — | — |
| 2002-08-26 | $32.05 | $87.17 | 236,300 | — | — |
| 2002-08-23 | $31.90 | $86.76 | 391,900 | — | — |
| 2002-08-22 | $31.45 | $85.54 | 423,700 | — | — |
| 2002-08-21 | $31.95 | $86.90 | 493,500 | — | — |
| 2002-08-20 | $31.55 | $85.81 | 147,100 | — | — |
| 2002-08-19 | $31.60 | $85.95 | 199,500 | — | — |
| 2002-08-16 | $31.99 | $87.01 | 523,200 | — | — |
| 2002-08-15 | $31.45 | $85.54 | 214,000 | — | — |
| 2002-08-14 | $31.70 | $86.22 | 205,000 | — | — |
| 2002-08-13 | $31.30 | $85.13 | 274,900 | — | — |
| 2002-08-12 | $31.90 | $86.76 | 356,200 | — | — |
| 2002-08-09 | $31.88 | $86.71 | 2,698,000 | — | — |
| 2002-08-08 | $34.95 | $95.06 | 325,700 | — | — |
| 2002-08-07 | $35.48 | $96.50 | 543,300 | — | — |
| 2002-08-06 | $35.64 | $96.93 | 398,600 | — | — |
| 2002-08-05 | $36.31 | $98.76 | 77,300 | — | — |
| 2002-08-02 | $36.23 | $98.54 | 134,000 | — | — |
| 2002-08-01 | $37.41 | $101.75 | 242,200 | — | — |
| 2002-07-31 | $37.75 | $102.67 | 303,300 | — | — |
| 2002-07-30 | $37.29 | $101.42 | 407,500 | — | — |
| 2002-07-29 | $36.77 | $100.01 | 226,900 | — | — |
| 2002-07-26 | $34.81 | $94.68 | 382,500 | — | — |
| 2002-07-25 | $33.81 | $91.96 | 377,900 | — | — |
| 2002-07-24 | $32.83 | $89.29 | 442,100 | — | — |
| 2002-07-23 | $32.44 | $88.23 | 270,800 | — | — |
| 2002-07-22 | $33.00 | $89.75 | 371,100 | — | — |
| 2002-07-19 | $33.59 | $91.36 | 264,200 | — | — |
| 2002-07-18 | $33.41 | $90.87 | 303,300 | — | — |
| 2002-07-17 | $34.70 | $94.38 | 201,700 | — | — |
| 2002-07-16 | $34.68 | $94.32 | 479,100 | — | — |
| 2002-07-15 | $34.49 | $93.81 | 528,500 | — | — |
| 2002-07-12 | $34.85 | $94.79 | 190,500 | — | — |
| 2002-07-11 | $34.97 | $95.11 | 309,900 | — | — |
| 2002-07-10 | $35.65 | $96.96 | 254,300 | — | — |
| 2002-07-09 | $35.98 | $97.86 | 410,900 | — | — |
| 2002-07-08 | $36.29 | $98.70 | 374,100 | — | — |
| 2002-07-05 | $36.48 | $99.22 | 100,600 | — | — |
| 2002-07-03 | $36.38 | $98.95 | 221,200 | — | — |
| 2002-07-02 | $36.52 | $99.33 | 162,800 | — | — |
| 2002-07-01 | $36.95 | $100.50 | 188,100 | — | — |
| 2002-06-28 | $37.10 | $100.91 | 520,400 | — | — |
| 2002-06-27 | $36.63 | $99.63 | 187,900 | — | — |
| 2002-06-26 | $36.60 | $99.55 | 348,200 | — | — |
| 2002-06-25 | $36.50 | $99.27 | 655,500 | — | — |
| 2002-06-24 | $36.20 | $98.46 | 195,300 | — | — |
| 2002-06-21 | $36.75 | $99.95 | 176,700 | — | — |
| 2002-06-20 | $36.25 | $98.59 | 123,700 | — | — |
| 2002-06-19 | $36.09 | $98.16 | 172,800 | — | — |
| 2002-06-18 | $36.01 | $97.94 | 224,200 | — | — |
| 2002-06-17 | $35.98 | $97.86 | 169,600 | — | — |
| 2002-06-14 | $35.80 | $97.37 | 91,600 | — | — |
| 2002-06-13 | $35.84 | $97.48 | 210,600 | — | — |
| 2002-06-12 | $35.83 | $97.45 | 161,800 | — | — |
| 2002-06-11 | $36.53 | $98.13 | 175,600 | — | — |
| 2002-06-10 | $35.88 | $96.38 | 246,800 | — | — |
| 2002-06-07 | $35.98 | $96.65 | 581,000 | — | — |
| 2002-06-06 | $36.24 | $97.35 | 232,800 | — | — |
| 2002-06-05 | $36.71 | $98.61 | 158,600 | — | — |
| 2002-06-04 | $36.74 | $98.69 | 402,100 | — | — |
| 2002-06-03 | $36.72 | $98.64 | 190,400 | — | — |
| 2002-05-31 | $36.74 | $98.69 | 107,500 | — | — |
| 2002-05-30 | $36.69 | $98.56 | 131,800 | — | — |
| 2002-05-29 | $36.60 | $98.32 | 239,500 | — | — |
| 2002-05-28 | $35.86 | $96.33 | 190,300 | — | — |
| 2002-05-24 | $35.49 | $95.34 | 330,600 | — | — |
| 2002-05-23 | $35.80 | $96.17 | 436,800 | — | — |
| 2002-05-22 | $35.24 | $94.67 | 386,600 | — | — |
| 2002-05-21 | $35.32 | $94.88 | 464,700 | — | — |
| 2002-05-20 | $35.69 | $95.87 | 264,000 | — | — |
| 2002-05-17 | $35.90 | $96.44 | 146,000 | — | — |
| 2002-05-16 | $35.80 | $96.17 | 286,600 | — | — |
| 2002-05-15 | $35.75 | $96.04 | 266,800 | — | — |
| 2002-05-14 | $35.82 | $96.22 | 562,900 | — | — |
| 2002-05-13 | $36.35 | $97.65 | 376,600 | — | — |
| 2002-05-10 | $36.75 | $98.72 | 348,100 | — | — |
| 2002-05-09 | $37.73 | $101.35 | 79,200 | — | — |
| 2002-05-08 | $38.30 | $102.89 | 185,600 | — | — |
| 2002-05-07 | $38.37 | $103.07 | 81,000 | — | — |
| 2002-05-06 | $38.71 | $103.99 | 78,400 | — | — |
| 2002-05-03 | $38.95 | $104.63 | 100,000 | — | — |
| 2002-05-02 | $38.86 | $104.39 | 194,100 | — | — |
| 2002-05-01 | $38.50 | $103.42 | 121,100 | — | — |
| 2002-04-30 | $37.97 | $102.00 | 279,400 | — | — |
| 2002-04-29 | $37.36 | $100.36 | 130,700 | — | — |
| 2002-04-26 | $37.47 | $100.66 | 154,000 | — | — |
| 2002-04-25 | $37.90 | $101.81 | 134,600 | — | — |
| 2002-04-24 | $37.82 | $101.60 | 204,000 | — | — |
| 2002-04-23 | $37.56 | $100.90 | 157,000 | — | — |
| 2002-04-22 | $37.90 | $101.81 | 251,100 | — | — |
| 2002-04-19 | $38.00 | $102.08 | 281,100 | — | — |
| 2002-04-18 | $38.03 | $102.16 | 168,500 | — | — |
| 2002-04-17 | $37.90 | $101.81 | 196,500 | — | — |
| 2002-04-16 | $38.52 | $103.48 | 140,700 | — | — |
| 2002-04-15 | $39.05 | $104.90 | 144,200 | — | — |
| 2002-04-12 | $38.94 | $104.60 | 74,800 | — | — |
| 2002-04-11 | $38.58 | $103.64 | 92,000 | — | — |
| 2002-04-10 | $38.61 | $103.72 | 130,600 | — | — |
| 2002-04-09 | $37.90 | $101.81 | 223,900 | — | — |
| 2002-04-08 | $37.68 | $101.22 | 179,300 | — | — |
| 2002-04-05 | $37.73 | $101.35 | 167,500 | — | — |
| 2002-04-04 | $37.55 | $100.87 | 131,900 | — | — |
| 2002-04-03 | $37.68 | $101.22 | 104,800 | — | — |
| 2002-04-02 | $37.71 | $101.30 | 162,700 | — | — |
| 2002-04-01 | $37.40 | $100.47 | 63,200 | — | — |
| 2002-03-28 | $37.01 | $99.42 | 271,200 | — | — |
| 2002-03-27 | $37.30 | $100.20 | 195,800 | — | — |
| 2002-03-26 | $37.35 | $100.33 | 445,000 | — | — |
| 2002-03-25 | $37.33 | $100.28 | 139,400 | — | — |
| 2002-03-22 | $37.40 | $100.47 | 313,000 | — | — |
| 2002-03-21 | $37.09 | $99.64 | 250,800 | — | — |
| 2002-03-20 | $36.93 | $99.21 | 117,200 | — | — |
| 2002-03-19 | $37.00 | $99.39 | 172,200 | — | — |
| 2002-03-18 | $37.06 | $99.55 | 276,300 | — | — |
| 2002-03-15 | $37.14 | $99.77 | 460,300 | — | — |
| 2002-03-14 | $37.36 | $100.36 | 386,100 | — | — |
| 2002-03-13 | $36.75 | $98.72 | 116,200 | — | — |
| 2002-03-12 | $37.00 | $98.18 | 191,200 | — | — |
| 2002-03-11 | $37.05 | $98.32 | 245,800 | — | — |
| 2002-03-08 | $37.61 | $99.80 | 94,600 | — | — |
| 2002-03-07 | $38.10 | $101.10 | 113,300 | — | — |
| 2002-03-06 | $38.27 | $101.55 | 261,600 | — | — |
| 2002-03-05 | $37.85 | $100.44 | 213,500 | — | — |
| 2002-03-04 | $37.12 | $98.50 | 228,200 | — | — |
| 2002-03-01 | $37.08 | $98.40 | 58,300 | — | — |
| 2002-02-28 | $36.76 | $97.55 | 146,200 | — | — |
| 2002-02-27 | $36.98 | $98.13 | 118,500 | — | — |
| 2002-02-26 | $37.04 | $98.29 | 139,000 | — | — |
| 2002-02-25 | $37.23 | $98.79 | 174,800 | — | — |
| 2002-02-22 | $37.12 | $98.50 | 193,900 | — | — |
| 2002-02-21 | $36.88 | $97.87 | 107,800 | — | — |
| 2002-02-20 | $37.41 | $99.27 | 184,100 | — | — |
| 2002-02-19 | $37.10 | $98.45 | 163,100 | — | — |
| 2002-02-15 | $37.34 | $99.09 | 121,500 | — | — |
| 2002-02-14 | $37.22 | $98.77 | 225,400 | — | — |
| 2002-02-13 | $37.34 | $99.09 | 164,000 | — | — |
| 2002-02-12 | $37.19 | $98.69 | 116,100 | — | — |
| 2002-02-11 | $37.44 | $99.35 | 172,700 | — | — |
| 2002-02-08 | $37.03 | $98.26 | 230,900 | — | — |
| 2002-02-07 | $36.98 | $98.13 | 103,100 | — | — |
| 2002-02-06 | $37.15 | $98.58 | 371,400 | — | — |
| 2002-02-05 | $37.00 | $98.18 | 419,900 | — | — |
| 2002-02-04 | $37.08 | $98.40 | 236,200 | — | — |
| 2002-02-01 | $36.98 | $98.13 | 129,700 | — | — |
| 2002-01-31 | $36.61 | $97.15 | 229,200 | — | — |
| 2002-01-30 | $36.85 | $97.79 | 244,400 | — | — |
| 2002-01-29 | $36.51 | $96.88 | 359,400 | — | — |
| 2002-01-28 | $36.40 | $96.59 | 283,400 | — | — |
| 2002-01-25 | $36.30 | $96.33 | 378,800 | — | — |
| 2002-01-24 | $36.11 | $95.82 | 549,400 | — | — |
| 2002-01-23 | $35.80 | $95.00 | 155,500 | — | — |
| 2002-01-22 | $35.83 | $95.08 | 226,000 | — | — |
| 2002-01-18 | $35.90 | $95.27 | 199,000 | — | — |
| 2002-01-17 | $36.00 | $95.53 | 228,500 | — | — |
| 2002-01-16 | $35.60 | $94.47 | 172,500 | — | — |
| 2002-01-15 | $35.40 | $93.94 | 451,800 | — | — |
| 2002-01-14 | $35.09 | $93.12 | 274,400 | — | — |
| 2002-01-11 | $34.60 | $91.82 | 138,400 | — | — |
| 2002-01-10 | $34.42 | $91.34 | 121,600 | — | — |
| 2002-01-09 | $34.45 | $91.42 | 342,400 | — | — |
| 2002-01-08 | $34.40 | $91.29 | 149,400 | — | — |
| 2002-01-07 | $34.37 | $91.21 | 100,100 | — | — |
| 2002-01-04 | $34.50 | $91.55 | 135,200 | — | — |
| 2002-01-03 | $34.31 | $91.05 | 151,400 | — | — |
| 2002-01-02 | $33.83 | $89.77 | 390,100 | — | — |