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
- 1993-02-02 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 | $38.94 | $924.61 | 209,109 | — | — |
| 2002-12-30 | $38.34 | $910.32 | 123,105 | — | — |
| 2002-12-27 | $38.06 | $903.59 | 79,397 | — | — |
| 2002-12-26 | $38.02 | $902.75 | 56,978 | — | — |
| 2002-12-24 | $38.41 | $912.00 | 50,766 | — | — |
| 2002-12-23 | $38.39 | $911.58 | 98,597 | — | — |
| 2002-12-20 | $37.81 | $897.70 | 278,398 | — | — |
| 2002-12-19 | $37.49 | $890.14 | 202,615 | — | — |
| 2002-12-18 | $38.18 | $841.47 | 204,196 | — | — |
| 2002-12-17 | $38.34 | $844.98 | 484,854 | — | — |
| 2002-12-16 | $38.62 | $851.23 | 163,086 | — | — |
| 2002-12-13 | $38.39 | $846.16 | 180,987 | — | — |
| 2002-12-12 | $38.92 | $857.87 | 118,361 | — | — |
| 2002-12-11 | $39.31 | $866.45 | 65,279 | — | — |
| 2002-12-10 | $39.31 | $866.45 | 201,486 | — | — |
| 2002-12-09 | $39.47 | $869.97 | 118,248 | — | — |
| 2002-12-06 | $39.31 | $866.45 | 125,646 | — | — |
| 2002-12-05 | $39.22 | $864.50 | 109,326 | — | — |
| 2002-12-04 | $38.96 | $858.64 | 310,756 | — | — |
| 2002-12-03 | $38.82 | $855.53 | 153,994 | — | — |
| 2002-12-02 | $39.14 | $862.55 | 152,582 | — | — |
| 2002-11-29 | $39.01 | $859.82 | 49,355 | — | — |
| 2002-11-27 | $39.51 | $870.74 | 73,750 | — | — |
| 2002-11-26 | $39.14 | $862.55 | 159,359 | — | — |
| 2002-11-25 | $39.33 | $866.84 | 103,792 | — | — |
| 2002-11-22 | $39.84 | $878.16 | 248,977 | — | — |
| 2002-11-21 | $39.14 | $862.55 | 135,246 | — | — |
| 2002-11-20 | $39.24 | $864.89 | 161,618 | — | — |
| 2002-11-19 | $38.99 | $859.43 | 94,023 | — | — |
| 2002-11-18 | $39.22 | $864.50 | 208,883 | — | — |
| 2002-11-15 | $39.84 | $878.16 | 239,151 | — | — |
| 2002-11-14 | $38.96 | $858.64 | 73,580 | — | — |
| 2002-11-13 | $38.16 | $841.08 | 128,752 | — | — |
| 2002-11-12 | $38.78 | $854.74 | 100,121 | — | — |
| 2002-11-11 | $38.30 | $844.21 | 66,183 | — | — |
| 2002-11-08 | $38.71 | $853.18 | 86,625 | — | — |
| 2002-11-07 | $38.62 | $851.23 | 51,896 | — | — |
| 2002-11-06 | $39.12 | $862.16 | 66,860 | — | — |
| 2002-11-05 | $38.68 | $852.40 | 96,451 | — | — |
| 2002-11-04 | $38.94 | $858.26 | 132,874 | — | — |
| 2002-11-01 | $37.86 | $834.45 | 96,564 | — | — |
| 2002-10-31 | $37.90 | $835.22 | 104,921 | — | — |
| 2002-10-30 | $37.38 | $823.91 | 132,931 | — | — |
| 2002-10-29 | $37.70 | $830.93 | 103,453 | — | — |
| 2002-10-28 | $37.79 | $832.88 | 120,168 | — | — |
| 2002-10-25 | $37.72 | $831.32 | 95,717 | — | — |
| 2002-10-24 | $37.59 | $828.59 | 273,485 | — | — |
| 2002-10-23 | $37.45 | $825.47 | 217,015 | — | — |
| 2002-10-22 | $37.42 | $824.69 | 228,704 | — | — |
| 2002-10-21 | $37.38 | $823.91 | 74,653 | — | — |
| 2002-10-18 | $37.90 | $835.22 | 110,907 | — | — |
| 2002-10-17 | $37.56 | $827.82 | 155,293 | — | — |
| 2002-10-16 | $36.87 | $812.59 | 131,745 | — | — |
| 2002-10-15 | $36.83 | $811.81 | 136,940 | — | — |
| 2002-10-14 | $35.59 | $784.49 | 121,524 | — | — |
| 2002-10-11 | $36.50 | $804.40 | 279,415 | — | — |
| 2002-10-10 | $35.91 | $791.51 | 319,960 | — | — |
| 2002-10-09 | $35.43 | $780.98 | 365,871 | — | — |
| 2002-10-08 | $36.73 | $809.47 | 283,763 | — | — |
| 2002-10-07 | $37.10 | $817.67 | 764,777 | — | — |
| 2002-10-04 | $37.42 | $824.69 | 57,656 | — | — |
| 2002-10-03 | $37.97 | $836.79 | 86,399 | — | — |
| 2002-10-02 | $38.82 | $855.53 | 94,531 | — | — |
| 2002-10-01 | $38.59 | $850.45 | 90,126 | — | — |
| 2002-09-30 | $38.98 | $859.03 | 206,794 | — | — |
| 2002-09-27 | $39.44 | $869.18 | 172,065 | — | — |
| 2002-09-26 | $40.00 | $881.67 | 107,575 | — | — |
| 2002-09-25 | $39.24 | $864.89 | 81,656 | — | — |
| 2002-09-24 | $39.40 | $868.40 | 102,437 | — | — |
| 2002-09-23 | $39.76 | $876.21 | 97,693 | — | — |
| 2002-09-20 | $39.58 | $872.30 | 50,427 | — | — |
| 2002-09-19 | $39.26 | $865.28 | 84,479 | — | — |
| 2002-09-18 | $40.46 | $831.43 | 105,994 | — | — |
| 2002-09-17 | $40.55 | $833.25 | 93,288 | — | — |
| 2002-09-16 | $40.30 | $828.15 | 73,241 | — | — |
| 2002-09-13 | $40.52 | $832.52 | 64,997 | — | — |
| 2002-09-12 | $40.41 | $830.34 | 241,918 | — | — |
| 2002-09-11 | $40.41 | $830.34 | 84,592 | — | — |
| 2002-09-10 | $40.53 | $832.88 | 56,131 | — | — |
| 2002-09-09 | $40.57 | $833.61 | 45,966 | — | — |
| 2002-09-06 | $40.53 | $832.88 | 213,740 | — | — |
| 2002-09-05 | $40.20 | $825.97 | 83,406 | — | — |
| 2002-09-04 | $40.55 | $833.25 | 78,380 | — | — |
| 2002-09-03 | $40.55 | $833.25 | 231,697 | — | — |
| 2002-08-30 | $40.91 | $840.53 | 88,206 | — | — |
| 2002-08-29 | $40.71 | $836.52 | 66,070 | — | — |
| 2002-08-28 | $40.64 | $835.07 | 117,119 | — | — |
| 2002-08-27 | $40.64 | $835.07 | 74,201 | — | — |
| 2002-08-26 | $40.61 | $834.34 | 139,651 | — | — |
| 2002-08-23 | $40.50 | $832.16 | 33,712 | — | — |
| 2002-08-22 | $40.38 | $829.61 | 87,303 | — | — |
| 2002-08-21 | $40.52 | $832.52 | 61,270 | — | — |
| 2002-08-20 | $39.81 | $817.97 | 49,524 | — | — |
| 2002-08-19 | $40.20 | $825.97 | 66,747 | — | — |
| 2002-08-16 | $40.84 | $839.07 | 92,667 | — | — |
| 2002-08-15 | $40.20 | $825.97 | 103,961 | — | — |
| 2002-08-14 | $39.67 | $815.05 | 101,477 | — | — |
| 2002-08-13 | $39.31 | $807.78 | 61,552 | — | — |
| 2002-08-12 | $39.84 | $818.69 | 76,799 | — | — |
| 2002-08-09 | $39.58 | $813.23 | 59,689 | — | — |
| 2002-08-08 | $39.84 | $818.69 | 121,015 | — | — |
| 2002-08-07 | $39.76 | $816.87 | 67,030 | — | — |
| 2002-08-06 | $38.60 | $793.22 | 94,418 | — | — |
| 2002-08-05 | $38.43 | $789.58 | 92,216 | — | — |
| 2002-08-02 | $39.05 | $802.32 | 151,340 | — | — |
| 2002-08-01 | $39.40 | $809.60 | 136,036 | — | — |
| 2002-07-31 | $40.73 | $836.89 | 222,323 | — | — |
| 2002-07-30 | $39.79 | $817.60 | 225,824 | — | — |
| 2002-07-29 | $38.50 | $791.04 | 159,246 | — | — |
| 2002-07-26 | $37.12 | $762.66 | 262,361 | — | — |
| 2002-07-25 | $35.33 | $725.91 | 178,220 | — | — |
| 2002-07-24 | $33.79 | $694.25 | 458,143 | — | — |
| 2002-07-23 | $33.15 | $681.16 | 155,406 | — | — |
| 2002-07-22 | $34.53 | $709.53 | 262,078 | — | — |
| 2002-07-19 | $35.51 | $729.55 | 243,556 | — | — |
| 2002-07-18 | $37.22 | $764.84 | 107,519 | — | — |
| 2002-07-17 | $37.47 | $769.93 | 120,846 | — | — |
| 2002-07-16 | $38.09 | $782.67 | 392,073 | — | — |
| 2002-07-15 | $37.21 | $764.48 | 322,671 | — | — |
| 2002-07-12 | $37.38 | $768.12 | 266,878 | — | — |
| 2002-07-11 | $37.45 | $769.57 | 384,901 | — | — |
| 2002-07-10 | $37.90 | $778.67 | 100,065 | — | — |
| 2002-07-09 | $38.71 | $795.41 | 155,293 | — | — |
| 2002-07-08 | $38.69 | $795.04 | 110,117 | — | — |
| 2002-07-05 | $38.96 | $800.50 | 48,282 | — | — |
| 2002-07-03 | $39.08 | $803.04 | 237,231 | — | — |
| 2002-07-02 | $39.14 | $804.14 | 152,639 | — | — |
| 2002-07-01 | $39.31 | $807.78 | 267,330 | — | — |
| 2002-06-28 | $39.84 | $818.69 | 515,573 | — | — |
| 2002-06-27 | $40.11 | $824.15 | 186,803 | — | — |
| 2002-06-26 | $40.23 | $826.70 | 205,890 | — | — |
| 2002-06-25 | $40.39 | $829.97 | 320,977 | — | — |
| 2002-06-24 | $40.30 | $828.15 | 255,358 | — | — |
| 2002-06-21 | $40.68 | $835.80 | 143,039 | — | — |
| 2002-06-20 | $40.38 | $829.61 | 132,535 | — | — |
| 2002-06-19 | $40.11 | $767.85 | 157,100 | — | — |
| 2002-06-18 | $40.38 | $772.93 | 165,458 | — | — |
| 2002-06-17 | $40.99 | $784.80 | 70,813 | — | — |
| 2002-06-14 | $40.29 | $771.24 | 94,870 | — | — |
| 2002-06-13 | $40.29 | $771.24 | 58,051 | — | — |
| 2002-06-12 | $40.38 | $772.93 | 93,627 | — | — |
| 2002-06-11 | $40.46 | $774.63 | 132,084 | — | — |
| 2002-06-10 | $40.50 | $775.31 | 163,142 | — | — |
| 2002-06-07 | $40.55 | $776.32 | 283,706 | — | — |
| 2002-06-06 | $40.20 | $769.54 | 127,340 | — | — |
| 2002-06-05 | $40.46 | $774.63 | 144,733 | — | — |
| 2002-06-04 | $40.69 | $779.04 | 223,283 | — | — |
| 2002-06-03 | $40.68 | $778.69 | 203,406 | — | — |
| 2002-05-31 | $41.08 | $786.50 | 208,431 | — | — |
| 2002-05-30 | $41.56 | $795.64 | 132,084 | — | — |
| 2002-05-29 | $41.23 | $789.20 | 158,681 | — | — |
| 2002-05-28 | $40.62 | $777.68 | 137,618 | — | — |
| 2002-05-24 | $39.84 | $762.76 | 152,131 | — | — |
| 2002-05-23 | $39.58 | $757.68 | 90,578 | — | — |
| 2002-05-22 | $38.50 | $737.00 | 103,510 | — | — |
| 2002-05-21 | $38.37 | $734.62 | 248,130 | — | — |
| 2002-05-20 | $38.75 | $741.75 | 78,663 | — | — |
| 2002-05-17 | $38.83 | $743.44 | 86,230 | — | — |
| 2002-05-16 | $38.66 | $740.05 | 149,815 | — | — |
| 2002-05-15 | $38.43 | $735.64 | 182,681 | — | — |
| 2002-05-14 | $38.25 | $732.25 | 102,775 | — | — |
| 2002-05-13 | $38.34 | $733.95 | 159,415 | — | — |
| 2002-05-10 | $38.11 | $729.54 | 155,632 | — | — |
| 2002-05-09 | $38.52 | $737.33 | 132,818 | — | — |
| 2002-05-08 | $39.44 | $754.97 | 147,218 | — | — |
| 2002-05-07 | $39.93 | $764.46 | 205,495 | — | — |
| 2002-05-06 | $39.65 | $759.03 | 154,163 | — | — |
| 2002-05-03 | $40.50 | $775.31 | 190,700 | — | — |
| 2002-05-02 | $40.27 | $770.90 | 170,766 | — | — |
| 2002-05-01 | $39.37 | $753.61 | 210,747 | — | — |
| 2002-04-30 | $39.14 | $749.21 | 102,550 | — | — |
| 2002-04-29 | $37.67 | $721.06 | 45,910 | — | — |
| 2002-04-26 | $37.91 | $725.81 | 77,194 | — | — |
| 2002-04-25 | $37.90 | $725.47 | 66,691 | — | — |
| 2002-04-24 | $37.36 | $715.30 | 152,808 | — | — |
| 2002-04-23 | $36.83 | $705.13 | 180,083 | — | — |
| 2002-04-22 | $37.72 | $722.08 | 141,571 | — | — |
| 2002-04-19 | $38.13 | $729.88 | 180,817 | — | — |
| 2002-04-18 | $38.43 | $735.64 | 157,326 | — | — |
| 2002-04-17 | $38.43 | $735.64 | 196,799 | — | — |
| 2002-04-16 | $40.04 | $766.49 | 224,864 | — | — |
| 2002-04-15 | $40.64 | $778.02 | 152,695 | — | — |
| 2002-04-12 | $40.82 | $781.41 | 153,712 | — | — |
| 2002-04-11 | $39.67 | $759.37 | 129,994 | — | — |
| 2002-04-10 | $39.84 | $762.76 | 149,533 | — | — |
| 2002-04-09 | $39.53 | $756.66 | 118,700 | — | — |
| 2002-04-08 | $39.03 | $747.17 | 108,197 | — | — |
| 2002-04-05 | $38.46 | $736.32 | 89,166 | — | — |
| 2002-04-04 | $38.00 | $727.51 | 118,192 | — | — |
| 2002-04-03 | $37.61 | $720.05 | 97,072 | — | — |
| 2002-04-02 | $37.29 | $713.95 | 81,543 | — | — |
| 2002-04-01 | $37.67 | $721.06 | 193,523 | — | — |
| 2002-03-28 | $37.19 | $711.91 | 187,933 | — | — |
| 2002-03-27 | $37.17 | $711.57 | 155,349 | — | — |
| 2002-03-26 | $37.36 | $715.30 | 309,457 | — | — |
| 2002-03-25 | $37.17 | $711.57 | 144,507 | — | — |
| 2002-03-22 | $37.31 | $714.28 | 176,413 | — | — |
| 2002-03-21 | $37.15 | $711.23 | 147,669 | — | — |
| 2002-03-20 | $37.05 | $656.74 | 147,669 | — | — |
| 2002-03-19 | $37.49 | $664.59 | 70,023 | — | — |
| 2002-03-18 | $36.98 | $655.48 | 108,140 | — | — |
| 2002-03-15 | $37.19 | $659.25 | 138,352 | — | — |
| 2002-03-14 | $36.46 | $646.39 | 207,189 | — | — |
| 2002-03-13 | $36.64 | $649.52 | 128,244 | — | — |
| 2002-03-12 | $36.59 | $648.58 | 166,418 | — | — |
| 2002-03-11 | $36.96 | $655.17 | 120,902 | — | — |
| 2002-03-08 | $36.74 | $651.41 | 80,357 | — | — |
| 2002-03-07 | $36.46 | $646.39 | 125,815 | — | — |
| 2002-03-06 | $36.55 | $647.95 | 133,156 | — | — |
| 2002-03-05 | $36.34 | $644.18 | 110,286 | — | — |
| 2002-03-04 | $35.68 | $632.57 | 127,171 | — | — |
| 2002-03-01 | $35.79 | $634.46 | 102,888 | — | — |
| 2002-02-28 | $35.79 | $634.46 | 130,164 | — | — |
| 2002-02-27 | $35.33 | $626.29 | 97,072 | — | — |
| 2002-02-26 | $35.38 | $627.24 | 108,140 | — | — |
| 2002-02-25 | $35.47 | $628.80 | 108,253 | — | — |
| 2002-02-22 | $35.58 | $630.69 | 109,665 | — | — |
| 2002-02-21 | $35.06 | $621.58 | 123,387 | — | — |
| 2002-02-20 | $35.22 | $624.41 | 69,910 | — | — |
| 2002-02-19 | $34.44 | $610.60 | 54,776 | — | — |
| 2002-02-15 | $34.60 | $613.42 | 50,315 | — | — |
| 2002-02-14 | $34.12 | $604.94 | 61,552 | — | — |
| 2002-02-13 | $34.21 | $606.51 | 89,505 | — | — |
| 2002-02-12 | $33.89 | $600.86 | 75,331 | — | — |
| 2002-02-11 | $34.41 | $609.97 | 285,118 | — | — |
| 2002-02-08 | $33.70 | $597.41 | 61,383 | — | — |
| 2002-02-07 | $33.72 | $597.72 | 63,133 | — | — |
| 2002-02-06 | $33.50 | $593.95 | 61,722 | — | — |
| 2002-02-05 | $33.73 | $598.04 | 43,764 | — | — |
| 2002-02-04 | $33.66 | $596.78 | 108,140 | — | — |
| 2002-02-01 | $33.65 | $596.47 | 93,740 | — | — |
| 2002-01-31 | $33.82 | $599.61 | 104,865 | — | — |
| 2002-01-30 | $33.65 | $596.47 | 77,590 | — | — |
| 2002-01-29 | $33.47 | $593.33 | 154,898 | — | — |
| 2002-01-28 | $33.29 | $590.19 | 136,149 | — | — |
| 2002-01-25 | $33.29 | $590.19 | 93,006 | — | — |
| 2002-01-24 | $32.83 | $582.02 | 171,161 | — | — |
| 2002-01-23 | $33.19 | $588.31 | 247,170 | — | — |
| 2002-01-22 | $33.03 | $585.48 | 148,065 | — | — |
| 2002-01-18 | $32.85 | $582.34 | 89,336 | — | — |
| 2002-01-17 | $33.11 | $587.05 | 153,147 | — | — |
| 2002-01-16 | $32.85 | $582.34 | 196,064 | — | — |
| 2002-01-15 | $32.92 | $583.60 | 102,945 | — | — |
| 2002-01-14 | $33.04 | $585.79 | 223,340 | — | — |
| 2002-01-11 | $32.23 | $571.35 | 176,695 | — | — |
| 2002-01-10 | $32.41 | $574.49 | 168,789 | — | — |
| 2002-01-09 | $32.60 | $577.94 | 120,902 | — | — |
| 2002-01-08 | $32.88 | $582.97 | 542,058 | — | — |
| 2002-01-07 | $32.41 | $574.49 | 164,780 | — | — |
| 2002-01-04 | $32.69 | $579.52 | 312,224 | — | — |
| 2002-01-03 | $32.85 | $582.34 | 502,303 | — | — |
| 2002-01-02 | $33.29 | $590.19 | 144,451 | — | — |