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
- 2000-11-29 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 | $99.00 | $99.00 | 794 | — | — |
| 2002-12-30 | $95.40 | $95.40 | 1,070 | — | — |
| 2002-12-27 | $97.20 | $97.20 | 510 | — | — |
| 2002-12-26 | $94.50 | $94.50 | 650 | — | — |
| 2002-12-24 | $96.30 | $96.30 | 288 | — | — |
| 2002-12-23 | $100.80 | $100.80 | 780 | — | — |
| 2002-12-20 | $106.20 | $106.20 | 1,284 | — | — |
| 2002-12-19 | $103.50 | $103.50 | 1,284 | — | — |
| 2002-12-18 | $98.10 | $98.10 | 410 | — | — |
| 2002-12-17 | $103.50 | $103.50 | 358 | — | — |
| 2002-12-16 | $99.90 | $99.90 | 369 | — | — |
| 2002-12-13 | $106.20 | $106.20 | 874 | — | — |
| 2002-12-12 | $115.20 | $115.20 | 50 | — | — |
| 2002-12-11 | $111.60 | $111.60 | 857 | — | — |
| 2002-12-10 | $111.60 | $111.60 | 441 | — | — |
| 2002-12-09 | $109.80 | $109.80 | 829 | — | — |
| 2002-12-06 | $117.90 | $117.90 | 89 | — | — |
| 2002-12-05 | $118.80 | $118.80 | 110 | — | — |
| 2002-12-04 | $117.90 | $117.90 | 436 | — | — |
| 2002-12-03 | $110.70 | $110.70 | 668 | — | — |
| 2002-12-02 | $135.00 | $135.00 | 248 | — | — |
| 2002-11-29 | $121.50 | $121.50 | 277 | — | — |
| 2002-11-27 | $137.70 | $137.70 | 460 | — | — |
| 2002-11-26 | $117.00 | $117.00 | 356 | — | — |
| 2002-11-25 | $132.30 | $132.30 | 209 | — | — |
| 2002-11-22 | $126.00 | $126.00 | 367 | — | — |
| 2002-11-21 | $117.90 | $117.90 | 366 | — | — |
| 2002-11-20 | $126.00 | $126.00 | 104 | — | — |
| 2002-11-19 | $112.50 | $112.50 | 60 | — | — |
| 2002-11-18 | $121.50 | $121.50 | 142 | — | — |
| 2002-11-15 | $122.40 | $122.40 | 286 | — | — |
| 2002-11-14 | $128.70 | $128.70 | 254 | — | — |
| 2002-11-13 | $125.10 | $125.10 | 222 | — | — |
| 2002-11-12 | $112.50 | $112.50 | 542 | — | — |
| 2002-11-11 | $105.30 | $105.30 | 306 | — | — |
| 2002-11-08 | $115.20 | $115.20 | 146 | — | — |
| 2002-11-07 | $135.00 | $135.00 | 210 | — | — |
| 2002-11-06 | $142.20 | $142.20 | 409 | — | — |
| 2002-11-05 | $135.00 | $135.00 | 5,779 | — | — |
| 2002-11-04 | $139.50 | $139.50 | 3,284 | — | — |
| 2002-11-01 | $135.00 | $135.00 | 820 | — | — |
| 2002-10-31 | $135.00 | $135.00 | 509 | — | — |
| 2002-10-30 | $135.00 | $135.00 | 471 | — | — |
| 2002-10-29 | $135.00 | $135.00 | 256 | — | — |
| 2002-10-28 | $124.20 | $124.20 | 136 | — | — |
| 2002-10-25 | $135.90 | $135.90 | 263 | — | — |
| 2002-10-24 | $121.50 | $121.50 | 174 | — | — |
| 2002-10-23 | $135.00 | $135.00 | 407 | — | — |
| 2002-10-22 | $152.10 | $152.10 | 433 | — | — |
| 2002-10-21 | $146.70 | $146.70 | 172 | — | — |
| 2002-10-18 | $153.90 | $153.90 | 156 | — | — |
| 2002-10-17 | $153.00 | $153.00 | 128 | — | — |
| 2002-10-16 | $137.70 | $137.70 | 184 | — | — |
| 2002-10-15 | $156.60 | $156.60 | 129 | — | — |
| 2002-10-14 | $143.10 | $143.10 | 123 | — | — |
| 2002-10-11 | $159.30 | $159.30 | 319 | — | — |
| 2002-10-10 | $155.70 | $155.70 | 116 | — | — |
| 2002-10-09 | $157.50 | $157.50 | 968 | — | — |
| 2002-10-08 | $137.70 | $137.70 | 202 | — | — |
| 2002-10-07 | $138.60 | $138.60 | 161 | — | — |
| 2002-10-04 | $144.00 | $144.00 | 80 | — | — |
| 2002-10-03 | $153.90 | $153.90 | 59 | — | — |
| 2002-10-02 | $167.40 | $167.40 | 228 | — | — |
| 2002-10-01 | $171.00 | $171.00 | 279 | — | — |
| 2002-09-30 | $144.00 | $144.00 | 1,503 | — | — |
| 2002-09-27 | $137.70 | $137.70 | 432 | — | — |
| 2002-09-26 | $140.40 | $140.40 | 2,131 | — | — |
| 2002-09-25 | $157.50 | $157.50 | 776 | — | — |
| 2002-09-24 | $126.90 | $126.90 | 473 | — | — |
| 2002-09-23 | $155.70 | $155.70 | 503 | — | — |
| 2002-09-20 | $180.00 | $180.00 | 1,066 | — | — |
| 2002-09-19 | $171.90 | $171.90 | 303 | — | — |
| 2002-09-18 | $174.60 | $174.60 | 1,069 | — | — |
| 2002-09-17 | $189.00 | $189.00 | 152 | — | — |
| 2002-09-16 | $189.00 | $189.00 | 111 | — | — |
| 2002-09-13 | $198.90 | $198.90 | 84 | — | — |
| 2002-09-12 | $196.20 | $196.20 | 228 | — | — |
| 2002-09-11 | $189.90 | $189.90 | 184 | — | — |
| 2002-09-10 | $209.70 | $209.70 | 94 | — | — |
| 2002-09-09 | $199.80 | $199.80 | 129 | — | — |
| 2002-09-06 | $202.50 | $202.50 | 93 | — | — |
| 2002-09-05 | $193.50 | $193.50 | 243 | — | — |
| 2002-09-04 | $198.00 | $198.00 | 609 | — | — |
| 2002-09-03 | $191.70 | $191.70 | 277 | — | — |
| 2002-08-30 | $189.00 | $189.00 | 163 | — | — |
| 2002-08-29 | $200.70 | $200.70 | 173 | — | — |
| 2002-08-28 | $192.60 | $192.60 | 221 | — | — |
| 2002-08-27 | $196.20 | $196.20 | 309 | — | — |
| 2002-08-26 | $211.50 | $211.50 | 1,463 | — | — |
| 2002-08-23 | $195.30 | $195.30 | 230 | — | — |
| 2002-08-22 | $216.00 | $216.00 | 121 | — | — |
| 2002-08-21 | $225.00 | $225.00 | 106 | — | — |
| 2002-08-20 | $216.00 | $216.00 | 301 | — | — |
| 2002-08-19 | $223.20 | $223.20 | 256 | — | — |
| 2002-08-16 | $219.60 | $219.60 | 484 | — | — |
| 2002-08-15 | $198.90 | $198.90 | 221 | — | — |
| 2002-08-14 | $203.40 | $203.40 | 504 | — | — |
| 2002-08-13 | $181.80 | $181.80 | 324 | — | — |
| 2002-08-12 | $220.50 | $220.50 | 567 | — | — |
| 2002-08-09 | $193.50 | $193.50 | 227 | — | — |
| 2002-08-08 | $197.10 | $197.10 | 143 | — | — |
| 2002-08-07 | $203.40 | $203.40 | 72 | — | — |
| 2002-08-06 | $201.60 | $201.60 | 172 | — | — |
| 2002-08-05 | $189.00 | $189.00 | 143 | — | — |
| 2002-08-02 | $193.50 | $193.50 | 192 | — | — |
| 2002-08-01 | $207.90 | $207.90 | 459 | — | — |
| 2002-07-31 | $185.40 | $185.40 | 261 | — | — |
| 2002-07-30 | $224.10 | $224.10 | 486 | — | — |
| 2002-07-29 | $216.00 | $216.00 | 271 | — | — |
| 2002-07-26 | $201.60 | $201.60 | 84 | — | — |
| 2002-07-25 | $210.60 | $210.60 | 382 | — | — |
| 2002-07-24 | $196.20 | $196.20 | 326 | — | — |
| 2002-07-23 | $184.50 | $184.50 | 162 | — | — |
| 2002-07-22 | $202.50 | $202.50 | 251 | — | — |
| 2002-07-19 | $193.50 | $193.50 | 536 | — | — |
| 2002-07-18 | $202.50 | $202.50 | 716 | — | — |
| 2002-07-17 | $205.20 | $205.20 | 1,227 | — | — |
| 2002-07-16 | $207.00 | $207.00 | 229 | — | — |
| 2002-07-15 | $223.20 | $223.20 | 231 | — | — |
| 2002-07-12 | $217.80 | $217.80 | 450 | — | — |
| 2002-07-11 | $243.00 | $243.00 | 536 | — | — |
| 2002-07-10 | $238.50 | $238.50 | 1,949 | — | — |
| 2002-07-09 | $253.80 | $253.80 | 342 | — | — |
| 2002-07-08 | $244.80 | $244.80 | 511 | — | — |
| 2002-07-05 | $267.30 | $267.30 | 552 | — | — |
| 2002-07-03 | $234.00 | $234.00 | 238 | — | — |
| 2002-07-02 | $231.30 | $231.30 | 503 | — | — |
| 2002-07-01 | $253.80 | $253.80 | 1,630 | — | — |
| 2002-06-28 | $328.50 | $328.50 | 4,017 | — | — |
| 2002-06-27 | $243.00 | $243.00 | 332 | — | — |
| 2002-06-26 | $234.00 | $234.00 | 1,043 | — | — |
| 2002-06-25 | $198.00 | $198.00 | 1,032 | — | — |
| 2002-06-24 | $275.40 | $275.40 | 591 | — | — |
| 2002-06-21 | $267.30 | $267.30 | 986 | — | — |
| 2002-06-20 | $270.00 | $270.00 | 491 | — | — |
| 2002-06-19 | $265.50 | $265.50 | 724 | — | — |
| 2002-06-18 | $265.50 | $265.50 | 247 | — | — |
| 2002-06-17 | $278.10 | $278.10 | 943 | — | — |
| 2002-06-14 | $278.10 | $278.10 | 617 | — | — |
| 2002-06-13 | $288.00 | $288.00 | 394 | — | — |
| 2002-06-12 | $274.50 | $274.50 | 519 | — | — |
| 2002-06-11 | $311.40 | $311.40 | 186 | — | — |
| 2002-06-10 | $306.00 | $306.00 | 94 | — | — |
| 2002-06-07 | $312.30 | $312.30 | 206 | — | — |
| 2002-06-06 | $297.00 | $297.00 | 690 | — | — |
| 2002-06-05 | $338.40 | $338.40 | 427 | — | — |
| 2002-06-04 | $368.10 | $368.10 | 603 | — | — |
| 2002-06-03 | $342.00 | $342.00 | 773 | — | — |
| 2002-05-31 | $356.40 | $356.40 | 614 | — | — |
| 2002-05-30 | $314.10 | $314.10 | 221 | — | — |
| 2002-05-29 | $297.00 | $297.00 | 179 | — | — |
| 2002-05-28 | $316.80 | $316.80 | 296 | — | — |
| 2002-05-24 | $297.90 | $297.90 | 394 | — | — |
| 2002-05-23 | $337.50 | $337.50 | 378 | — | — |
| 2002-05-22 | $323.10 | $323.10 | 402 | — | — |
| 2002-05-21 | $305.10 | $305.10 | 1,338 | — | — |
| 2002-05-20 | $315.00 | $315.00 | 613 | — | — |
| 2002-05-17 | $329.40 | $329.40 | 573 | — | — |
| 2002-05-16 | $337.50 | $337.50 | 387 | — | — |
| 2002-05-15 | $331.20 | $331.20 | 591 | — | — |
| 2002-05-14 | $346.50 | $346.50 | 906 | — | — |
| 2002-05-13 | $329.40 | $329.40 | 430 | — | — |
| 2002-05-10 | $307.80 | $307.80 | 592 | — | — |
| 2002-05-09 | $322.20 | $322.20 | 277 | — | — |
| 2002-05-08 | $369.00 | $369.00 | 630 | — | — |
| 2002-05-07 | $340.20 | $340.20 | 666 | — | — |
| 2002-05-06 | $378.00 | $378.00 | 364 | — | — |
| 2002-05-03 | $409.50 | $409.50 | 553 | — | — |
| 2002-05-02 | $434.70 | $434.70 | 128 | — | — |
| 2002-05-01 | $424.80 | $424.80 | 542 | — | — |
| 2002-04-30 | $419.40 | $419.40 | 256 | — | — |
| 2002-04-29 | $384.30 | $384.30 | 607 | — | — |
| 2002-04-26 | $403.20 | $403.20 | 393 | — | — |
| 2002-04-25 | $416.70 | $416.70 | 300 | — | — |
| 2002-04-24 | $423.00 | $423.00 | 634 | — | — |
| 2002-04-23 | $417.60 | $417.60 | 166 | — | — |
| 2002-04-22 | $405.00 | $405.00 | 360 | — | — |
| 2002-04-19 | $423.00 | $423.00 | 240 | — | — |
| 2002-04-18 | $413.10 | $413.10 | 69 | — | — |
| 2002-04-17 | $382.50 | $382.50 | 549 | — | — |
| 2002-04-16 | $431.10 | $431.10 | 389 | — | — |
| 2002-04-15 | $394.20 | $394.20 | 181 | — | — |
| 2002-04-12 | $390.60 | $390.60 | 714 | — | — |
| 2002-04-11 | $359.10 | $359.10 | 157 | — | — |
| 2002-04-10 | $382.50 | $382.50 | 522 | — | — |
| 2002-04-09 | $336.60 | $336.60 | 99 | — | — |
| 2002-04-08 | $332.10 | $332.10 | 138 | — | — |
| 2002-04-05 | $328.50 | $328.50 | 207 | — | — |
| 2002-04-04 | $334.80 | $334.80 | 88 | — | — |
| 2002-04-03 | $320.40 | $320.40 | 198 | — | — |
| 2002-04-02 | $308.70 | $308.70 | 172 | — | — |
| 2002-04-01 | $337.50 | $337.50 | 419 | — | — |
| 2002-03-28 | $319.50 | $319.50 | 728 | — | — |
| 2002-03-27 | $315.00 | $315.00 | 392 | — | — |
| 2002-03-26 | $315.00 | $315.00 | 146 | — | — |
| 2002-03-25 | $306.00 | $306.00 | 427 | — | — |
| 2002-03-22 | $324.00 | $324.00 | 417 | — | — |
| 2002-03-21 | $315.00 | $315.00 | 244 | — | — |
| 2002-03-20 | $310.50 | $310.50 | 213 | — | — |
| 2002-03-19 | $315.00 | $315.00 | 159 | — | — |
| 2002-03-18 | $310.50 | $310.50 | 6,086 | — | — |
| 2002-03-15 | $333.00 | $333.00 | 1,170 | — | — |
| 2002-03-14 | $349.20 | $349.20 | 201 | — | — |
| 2002-03-13 | $340.20 | $340.20 | 72 | — | — |
| 2002-03-12 | $351.00 | $351.00 | 159 | — | — |
| 2002-03-11 | $351.90 | $351.90 | 49 | — | — |
| 2002-03-08 | $360.00 | $360.00 | 194 | — | — |
| 2002-03-07 | $360.00 | $360.00 | 278 | — | — |
| 2002-03-06 | $359.10 | $359.10 | 123 | — | — |
| 2002-03-05 | $331.20 | $331.20 | 292 | — | — |
| 2002-03-04 | $343.80 | $343.80 | 293 | — | — |
| 2002-03-01 | $355.50 | $355.50 | 609 | — | — |
| 2002-02-28 | $342.00 | $342.00 | 140 | — | — |
| 2002-02-27 | $358.20 | $358.20 | 490 | — | — |
| 2002-02-26 | $341.10 | $341.10 | 1,128 | — | — |
| 2002-02-25 | $347.40 | $347.40 | 596 | — | — |
| 2002-02-22 | $370.80 | $370.80 | 283 | — | — |
| 2002-02-21 | $360.00 | $360.00 | 463 | — | — |
| 2002-02-20 | $369.00 | $369.00 | 208 | — | — |
| 2002-02-19 | $372.60 | $372.60 | 402 | — | — |
| 2002-02-15 | $369.00 | $369.00 | 710 | — | — |
| 2002-02-14 | $378.00 | $378.00 | 190 | — | — |
| 2002-02-13 | $399.60 | $399.60 | 146 | — | — |
| 2002-02-12 | $396.90 | $396.90 | 182 | — | — |
| 2002-02-11 | $397.80 | $397.80 | 450 | — | — |
| 2002-02-08 | $405.00 | $405.00 | 200 | — | — |
| 2002-02-07 | $391.50 | $391.50 | 288 | — | — |
| 2002-02-06 | $400.50 | $400.50 | 182 | — | — |
| 2002-02-05 | $400.50 | $400.50 | 123 | — | — |
| 2002-02-04 | $396.00 | $396.00 | 528 | — | — |
| 2002-02-01 | $401.40 | $401.40 | 277 | — | — |
| 2002-01-31 | $417.60 | $417.60 | 472 | — | — |
| 2002-01-30 | $414.00 | $414.00 | 510 | — | — |
| 2002-01-29 | $400.50 | $400.50 | 111 | — | — |
| 2002-01-28 | $400.50 | $400.50 | 80 | — | — |
| 2002-01-25 | $405.00 | $405.00 | 218 | — | — |
| 2002-01-24 | $415.80 | $415.80 | 136 | — | — |
| 2002-01-23 | $414.00 | $414.00 | 392 | — | — |
| 2002-01-22 | $401.40 | $401.40 | 512 | — | — |
| 2002-01-18 | $400.50 | $400.50 | 739 | — | — |
| 2002-01-17 | $409.50 | $409.50 | 562 | — | — |
| 2002-01-16 | $423.00 | $423.00 | 826 | — | — |
| 2002-01-15 | $446.40 | $446.40 | 122 | — | — |
| 2002-01-14 | $445.50 | $445.50 | 122 | — | — |
| 2002-01-11 | $446.40 | $446.40 | 186 | — | — |
| 2002-01-10 | $445.50 | $445.50 | 230 | — | — |
| 2002-01-09 | $448.20 | $448.20 | 369 | — | — |
| 2002-01-08 | $459.00 | $459.00 | 119 | — | — |
| 2002-01-07 | $450.00 | $450.00 | 632 | — | — |
| 2002-01-04 | $432.90 | $432.90 | 233 | — | — |
| 2002-01-03 | $436.50 | $436.50 | 216 | — | — |
| 2002-01-02 | $407.70 | $407.70 | 304 | — | — |