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
- 1996-06-27 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 | $35.17 | $38.65 | 75,511 | — | — |
| 2002-12-30 | $35.01 | $38.47 | 87,105 | — | — |
| 2002-12-27 | $35.24 | $38.73 | 214,453 | — | — |
| 2002-12-26 | $36.41 | $39.90 | 48,257 | — | — |
| 2002-12-24 | $36.67 | $40.18 | 85,830 | — | — |
| 2002-12-23 | $36.95 | $40.49 | 200,189 | — | — |
| 2002-12-20 | $37.18 | $40.74 | 646,637 | — | — |
| 2002-12-19 | $36.56 | $40.06 | 186,592 | — | — |
| 2002-12-18 | $36.66 | $40.17 | 196,547 | — | — |
| 2002-12-17 | $36.57 | $40.08 | 370,816 | — | — |
| 2002-12-16 | $36.79 | $40.31 | 262,710 | — | — |
| 2002-12-13 | $36.06 | $39.52 | 250,145 | — | — |
| 2002-12-12 | $36.66 | $40.17 | 171,538 | — | — |
| 2002-12-11 | $36.56 | $40.06 | 376,401 | — | — |
| 2002-12-10 | $36.90 | $40.44 | 401,531 | — | — |
| 2002-12-09 | $36.67 | $40.18 | 213,664 | — | — |
| 2002-12-06 | $37.46 | $41.05 | 273,757 | — | — |
| 2002-12-05 | $37.07 | $40.62 | 150,840 | — | — |
| 2002-12-04 | $36.89 | $40.42 | 167,714 | — | — |
| 2002-12-03 | $36.85 | $40.38 | 273,575 | — | — |
| 2002-12-02 | $37.07 | $40.62 | 320,375 | — | — |
| 2002-11-29 | $37.07 | $40.62 | 270,601 | — | — |
| 2002-11-27 | $37.38 | $40.96 | 614,648 | — | — |
| 2002-11-26 | $36.24 | $39.71 | 543,751 | — | — |
| 2002-11-25 | $37.58 | $41.18 | 343,441 | — | — |
| 2002-11-22 | $36.67 | $40.18 | 287,536 | — | — |
| 2002-11-21 | $36.99 | $40.53 | 618,169 | — | — |
| 2002-11-20 | $36.57 | $40.08 | 556,801 | — | — |
| 2002-11-19 | $34.91 | $38.25 | 344,776 | — | — |
| 2002-11-18 | $35.29 | $38.67 | 654,589 | — | — |
| 2002-11-15 | $36.01 | $39.46 | 291,724 | — | — |
| 2002-11-14 | $35.85 | $39.28 | 672,192 | — | — |
| 2002-11-13 | $34.76 | $38.09 | 512,672 | — | — |
| 2002-11-12 | $34.45 | $37.75 | 516,132 | — | — |
| 2002-11-11 | $33.76 | $36.99 | 667,639 | — | — |
| 2002-11-08 | $34.78 | $38.11 | 926,889 | — | — |
| 2002-11-07 | $34.45 | $37.75 | 388,055 | — | — |
| 2002-11-06 | $34.46 | $37.76 | 386,538 | — | — |
| 2002-11-05 | $33.38 | $36.57 | 178,701 | — | — |
| 2002-11-04 | $33.69 | $36.92 | 243,589 | — | — |
| 2002-11-01 | $33.46 | $36.66 | 237,519 | — | — |
| 2002-10-31 | $33.06 | $36.23 | 275,032 | — | — |
| 2002-10-30 | $33.61 | $36.83 | 379,982 | — | — |
| 2002-10-29 | $33.59 | $36.81 | 955,539 | — | — |
| 2002-10-28 | $32.78 | $35.92 | 448,148 | — | — |
| 2002-10-25 | $33.23 | $36.41 | 264,713 | — | — |
| 2002-10-24 | $32.67 | $35.80 | 400,863 | — | — |
| 2002-10-23 | $32.13 | $35.20 | 792,621 | — | — |
| 2002-10-22 | $31.80 | $34.84 | 701,389 | — | — |
| 2002-10-21 | $33.00 | $36.16 | 867,828 | — | — |
| 2002-10-18 | $33.44 | $36.65 | 1,019,335 | — | — |
| 2002-10-17 | $32.95 | $36.10 | 1,483,569 | — | — |
| 2002-10-16 | $33.94 | $37.19 | 887,252 | — | — |
| 2002-10-15 | $36.00 | $39.44 | 500,775 | — | — |
| 2002-10-14 | $34.27 | $37.55 | 153,814 | — | — |
| 2002-10-11 | $34.68 | $38.00 | 449,484 | — | — |
| 2002-10-10 | $34.84 | $38.18 | 445,052 | — | — |
| 2002-10-09 | $35.26 | $38.63 | 646,516 | — | — |
| 2002-10-08 | $36.49 | $39.99 | 211,600 | — | — |
| 2002-10-07 | $35.67 | $39.08 | 392,122 | — | — |
| 2002-10-04 | $37.07 | $40.62 | 600,323 | — | — |
| 2002-10-03 | $36.13 | $39.59 | 570,762 | — | — |
| 2002-10-02 | $35.52 | $38.92 | 375,126 | — | — |
| 2002-10-01 | $36.44 | $39.93 | 828,130 | — | — |
| 2002-09-30 | $34.98 | $38.32 | 574,647 | — | — |
| 2002-09-27 | $34.68 | $38.00 | 608,153 | — | — |
| 2002-09-26 | $34.43 | $37.73 | 388,784 | — | — |
| 2002-09-25 | $34.50 | $37.80 | 586,301 | — | — |
| 2002-09-24 | $34.05 | $37.31 | 398,435 | — | — |
| 2002-09-23 | $33.69 | $36.92 | 531,429 | — | — |
| 2002-09-20 | $34.93 | $38.27 | 219,127 | — | — |
| 2002-09-19 | $34.76 | $38.09 | 122,978 | — | — |
| 2002-09-18 | $34.99 | $38.34 | 298,948 | — | — |
| 2002-09-17 | $35.42 | $38.81 | 379,800 | — | — |
| 2002-09-16 | $35.49 | $38.88 | 293,363 | — | — |
| 2002-09-13 | $36.41 | $39.90 | 519,471 | — | — |
| 2002-09-12 | $36.54 | $40.04 | 342,652 | — | — |
| 2002-09-11 | $36.24 | $39.71 | 128,259 | — | — |
| 2002-09-10 | $36.16 | $39.62 | 333,122 | — | — |
| 2002-09-09 | $35.30 | $38.69 | 238,733 | — | — |
| 2002-09-06 | $35.26 | $38.63 | 160,430 | — | — |
| 2002-09-05 | $35.09 | $38.45 | 323,288 | — | — |
| 2002-09-04 | $35.96 | $39.41 | 304,714 | — | — |
| 2002-09-03 | $35.57 | $38.97 | 328,144 | — | — |
| 2002-08-30 | $35.85 | $39.28 | 486,571 | — | — |
| 2002-08-29 | $34.98 | $38.32 | 336,339 | — | — |
| 2002-08-28 | $35.02 | $38.38 | 507,331 | — | — |
| 2002-08-27 | $35.16 | $38.52 | 530,275 | — | — |
| 2002-08-26 | $35.91 | $39.35 | 219,855 | — | — |
| 2002-08-23 | $35.01 | $38.36 | 374,458 | — | — |
| 2002-08-22 | $36.18 | $39.64 | 170,324 | — | — |
| 2002-08-21 | $36.24 | $39.71 | 193,390 | — | — |
| 2002-08-20 | $35.83 | $39.26 | 650,947 | — | — |
| 2002-08-19 | $36.38 | $39.86 | 358,858 | — | — |
| 2002-08-16 | $36.16 | $39.62 | 438,618 | — | — |
| 2002-08-15 | $35.88 | $39.32 | 404,080 | — | — |
| 2002-08-14 | $35.68 | $39.10 | 508,605 | — | — |
| 2002-08-13 | $35.04 | $38.40 | 1,102,191 | — | — |
| 2002-08-12 | $33.61 | $36.83 | 303,986 | — | — |
| 2002-08-09 | $33.20 | $36.37 | 447,541 | — | — |
| 2002-08-08 | $33.10 | $36.27 | 594,071 | — | — |
| 2002-08-07 | $32.52 | $35.63 | 545,450 | — | — |
| 2002-08-06 | $32.92 | $36.07 | 559,472 | — | — |
| 2002-08-05 | $31.71 | $34.75 | 1,027,348 | — | — |
| 2002-08-02 | $33.28 | $36.47 | 633,587 | — | — |
| 2002-08-01 | $34.51 | $37.82 | 326,748 | — | — |
| 2002-07-31 | $35.29 | $38.67 | 1,245,200 | — | — |
| 2002-07-30 | $35.93 | $39.37 | 772,650 | — | — |
| 2002-07-29 | $35.85 | $39.28 | 1,599,384 | — | — |
| 2002-07-26 | $34.84 | $38.18 | 945,403 | — | — |
| 2002-07-25 | $34.60 | $37.91 | 5,253,524 | — | — |
| 2002-07-24 | $36.80 | $40.33 | 1,474,342 | — | — |
| 2002-07-23 | $36.97 | $40.51 | 1,394,704 | — | — |
| 2002-07-22 | $37.38 | $40.96 | 831,104 | — | — |
| 2002-07-19 | $39.70 | $43.51 | 832,743 | — | — |
| 2002-07-18 | $40.46 | $44.34 | 480,441 | — | — |
| 2002-07-17 | $41.68 | $45.67 | 404,262 | — | — |
| 2002-07-16 | $41.24 | $45.18 | 410,636 | — | — |
| 2002-07-15 | $41.83 | $45.83 | 596,985 | — | — |
| 2002-07-12 | $42.75 | $46.85 | 307,142 | — | — |
| 2002-07-11 | $41.68 | $45.67 | 378,161 | — | — |
| 2002-07-10 | $41.68 | $45.67 | 243,286 | — | — |
| 2002-07-09 | $42.47 | $46.54 | 464,659 | — | — |
| 2002-07-08 | $41.68 | $45.67 | 432,791 | — | — |
| 2002-07-05 | $43.43 | $47.59 | 169,535 | — | — |
| 2002-07-03 | $40.68 | $44.57 | 411,546 | — | — |
| 2002-07-02 | $39.54 | $43.32 | 479,287 | — | — |
| 2002-07-01 | $40.94 | $44.86 | 505,752 | — | — |
| 2002-06-28 | $40.84 | $44.75 | 311,391 | — | — |
| 2002-06-27 | $40.20 | $44.05 | 192,055 | — | — |
| 2002-06-26 | $39.57 | $43.36 | 440,561 | — | — |
| 2002-06-25 | $39.72 | $43.52 | 384,656 | — | — |
| 2002-06-24 | $40.03 | $43.87 | 305,989 | — | — |
| 2002-06-21 | $39.54 | $43.32 | 178,215 | — | — |
| 2002-06-20 | $38.96 | $42.69 | 153,328 | — | — |
| 2002-06-19 | $39.42 | $43.20 | 433,519 | — | — |
| 2002-06-18 | $40.36 | $44.23 | 208,140 | — | — |
| 2002-06-17 | $40.82 | $44.73 | 100,519 | — | — |
| 2002-06-14 | $40.63 | $44.52 | 330,451 | — | — |
| 2002-06-13 | $40.63 | $44.52 | 61,550 | — | — |
| 2002-06-12 | $40.69 | $44.59 | 92,446 | — | — |
| 2002-06-11 | $40.44 | $44.32 | 55,237 | — | — |
| 2002-06-10 | $40.49 | $44.37 | 186,531 | — | — |
| 2002-06-07 | $39.95 | $43.78 | 421,137 | — | — |
| 2002-06-06 | $39.93 | $43.76 | 104,586 | — | — |
| 2002-06-05 | $40.46 | $44.34 | 531,246 | — | — |
| 2002-06-04 | $40.53 | $44.41 | 196,182 | — | — |
| 2002-06-03 | $39.70 | $43.51 | 187,260 | — | — |
| 2002-05-31 | $40.82 | $44.73 | 278,674 | — | — |
| 2002-05-30 | $41.02 | $44.95 | 288,871 | — | — |
| 2002-05-29 | $42.34 | $46.39 | 456,221 | — | — |
| 2002-05-28 | $44.07 | $48.29 | 470,243 | — | — |
| 2002-05-24 | $43.18 | $47.31 | 300,708 | — | — |
| 2002-05-23 | $42.22 | $46.27 | 343,259 | — | — |
| 2002-05-22 | $41.04 | $44.97 | 511,944 | — | — |
| 2002-05-21 | $39.32 | $43.09 | 506,784 | — | — |
| 2002-05-20 | $40.54 | $44.43 | 321,528 | — | — |
| 2002-05-17 | $39.87 | $43.69 | 348,236 | — | — |
| 2002-05-16 | $38.96 | $42.69 | 372,212 | — | — |
| 2002-05-15 | $38.22 | $41.88 | 304,532 | — | — |
| 2002-05-14 | $38.19 | $41.84 | 428,421 | — | — |
| 2002-05-13 | $37.56 | $41.16 | 578,592 | — | — |
| 2002-05-10 | $35.54 | $38.94 | 425,021 | — | — |
| 2002-05-09 | $35.27 | $38.65 | 396,432 | — | — |
| 2002-05-08 | $36.99 | $40.53 | 1,062,978 | — | — |
| 2002-05-07 | $34.66 | $37.98 | 690,038 | — | — |
| 2002-05-06 | $33.28 | $36.47 | 495,555 | — | — |
| 2002-05-03 | $33.67 | $36.90 | 679,597 | — | — |
| 2002-05-02 | $34.93 | $38.27 | 354,185 | — | — |
| 2002-05-01 | $35.09 | $38.45 | 125,224 | — | — |
| 2002-04-30 | $35.24 | $38.61 | 588,487 | — | — |
| 2002-04-29 | $34.60 | $37.91 | 238,126 | — | — |
| 2002-04-26 | $35.75 | $39.17 | 234,363 | — | — |
| 2002-04-25 | $36.90 | $40.44 | 237,944 | — | — |
| 2002-04-24 | $36.75 | $40.27 | 408,329 | — | — |
| 2002-04-23 | $37.33 | $40.91 | 376,279 | — | — |
| 2002-04-22 | $37.23 | $40.80 | 180,886 | — | — |
| 2002-04-19 | $37.92 | $41.56 | 110,049 | — | — |
| 2002-04-18 | $38.47 | $42.15 | 357,644 | — | — |
| 2002-04-17 | $38.30 | $41.97 | 431,456 | — | — |
| 2002-04-16 | $37.59 | $41.19 | 308,781 | — | — |
| 2002-04-15 | $36.43 | $39.91 | 312,726 | — | — |
| 2002-04-12 | $35.91 | $39.35 | 404,566 | — | — |
| 2002-04-11 | $35.21 | $38.58 | 726,154 | — | — |
| 2002-04-10 | $36.57 | $40.08 | 476,009 | — | — |
| 2002-04-09 | $37.87 | $41.50 | 258,339 | — | — |
| 2002-04-08 | $37.73 | $41.34 | 204,377 | — | — |
| 2002-04-05 | $38.39 | $42.06 | 137,789 | — | — |
| 2002-04-04 | $38.01 | $41.65 | 213,725 | — | — |
| 2002-04-03 | $37.28 | $40.85 | 311,877 | — | — |
| 2002-04-02 | $38.24 | $41.90 | 237,034 | — | — |
| 2002-04-01 | $38.96 | $42.69 | 194,301 | — | — |
| 2002-03-28 | $40.53 | $44.41 | 396,735 | — | — |
| 2002-03-27 | $40.69 | $44.59 | 311,270 | — | — |
| 2002-03-26 | $40.00 | $43.83 | 188,049 | — | — |
| 2002-03-25 | $39.03 | $42.77 | 105,800 | — | — |
| 2002-03-22 | $39.97 | $43.79 | 480,319 | — | — |
| 2002-03-21 | $39.85 | $43.67 | 282,134 | — | — |
| 2002-03-20 | $38.39 | $42.06 | 206,684 | — | — |
| 2002-03-19 | $38.50 | $42.19 | 335,428 | — | — |
| 2002-03-18 | $37.71 | $41.32 | 152,539 | — | — |
| 2002-03-15 | $38.06 | $41.70 | 128,563 | — | — |
| 2002-03-14 | $38.11 | $41.75 | 147,805 | — | — |
| 2002-03-13 | $38.14 | $41.79 | 244,439 | — | — |
| 2002-03-12 | $38.34 | $42.01 | 238,672 | — | — |
| 2002-03-11 | $39.04 | $42.78 | 204,802 | — | — |
| 2002-03-08 | $38.71 | $42.42 | 257,793 | — | — |
| 2002-03-07 | $38.14 | $41.79 | 180,583 | — | — |
| 2002-03-06 | $38.85 | $42.57 | 392,304 | — | — |
| 2002-03-05 | $39.21 | $42.96 | 163,890 | — | — |
| 2002-03-04 | $39.54 | $43.32 | 534,646 | — | — |
| 2002-03-01 | $36.99 | $40.53 | 318,857 | — | — |
| 2002-02-28 | $36.16 | $39.62 | 281,162 | — | — |
| 2002-02-27 | $36.66 | $40.17 | 332,575 | — | — |
| 2002-02-26 | $36.74 | $40.26 | 342,955 | — | — |
| 2002-02-25 | $37.05 | $40.60 | 354,427 | — | — |
| 2002-02-22 | $36.77 | $40.29 | 310,056 | — | — |
| 2002-02-21 | $35.17 | $38.54 | 269,326 | — | — |
| 2002-02-20 | $34.60 | $37.91 | 379,618 | — | — |
| 2002-02-19 | $33.95 | $37.21 | 252,451 | — | — |
| 2002-02-15 | $33.99 | $37.24 | 261,678 | — | — |
| 2002-02-14 | $34.78 | $38.11 | 225,865 | — | — |
| 2002-02-13 | $34.43 | $37.73 | 102,887 | — | — |
| 2002-02-12 | $34.10 | $37.37 | 57,786 | — | — |
| 2002-02-11 | $34.18 | $37.46 | 63,067 | — | — |
| 2002-02-08 | $33.81 | $37.04 | 382,410 | — | — |
| 2002-02-07 | $33.64 | $36.86 | 273,089 | — | — |
| 2002-02-06 | $34.20 | $37.48 | 459,560 | — | — |
| 2002-02-05 | $33.44 | $36.65 | 390,665 | — | — |
| 2002-02-04 | $34.07 | $37.33 | 277,217 | — | — |
| 2002-02-01 | $34.76 | $38.09 | 533,310 | — | — |
| 2002-01-31 | $36.11 | $39.57 | 295,791 | — | — |
| 2002-01-30 | $36.39 | $39.88 | 324,320 | — | — |
| 2002-01-29 | $36.16 | $39.62 | 469,757 | — | — |
| 2002-01-28 | $36.69 | $40.20 | 138,578 | — | — |
| 2002-01-25 | $36.49 | $39.99 | 316,915 | — | — |
| 2002-01-24 | $35.86 | $39.30 | 463,141 | — | — |
| 2002-01-23 | $34.56 | $37.87 | 689,188 | — | — |
| 2002-01-22 | $33.44 | $36.65 | 178,883 | — | — |
| 2002-01-18 | $33.71 | $36.93 | 137,182 | — | — |
| 2002-01-17 | $34.32 | $37.60 | 264,773 | — | — |
| 2002-01-16 | $34.20 | $37.48 | 186,895 | — | — |
| 2002-01-15 | $34.93 | $38.27 | 318,007 | — | — |
| 2002-01-14 | $35.67 | $39.08 | 378,586 | — | — |
| 2002-01-11 | $34.99 | $38.34 | 429,453 | — | — |
| 2002-01-10 | $35.17 | $38.54 | 282,498 | — | — |
| 2002-01-09 | $35.73 | $39.15 | 321,467 | — | — |
| 2002-01-08 | $36.03 | $39.48 | 268,658 | — | — |
| 2002-01-07 | $37.23 | $40.80 | 246,442 | — | — |
| 2002-01-04 | $38.52 | $42.21 | 366,325 | — | — |
| 2002-01-03 | $38.67 | $42.37 | 486,632 | — | — |
| 2002-01-02 | $37.33 | $40.91 | 342,955 | — | — |