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
- 1997-08-15 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 | $33.55 | $46.23 | 178,484 | — | — |
| 2002-12-30 | $33.84 | $46.62 | 153,054 | — | — |
| 2002-12-27 | $33.60 | $46.30 | 677,393 | — | — |
| 2002-12-26 | $33.66 | $45.69 | 720,154 | — | — |
| 2002-12-24 | $33.40 | $45.35 | 95,506 | — | — |
| 2002-12-23 | $32.91 | $44.69 | 141,186 | — | — |
| 2002-12-20 | $33.16 | $45.02 | 172,080 | — | — |
| 2002-12-19 | $32.91 | $44.69 | 145,519 | — | — |
| 2002-12-18 | $32.62 | $44.28 | 66,873 | — | — |
| 2002-12-17 | $33.01 | $44.82 | 128,565 | — | — |
| 2002-12-16 | $33.18 | $45.05 | 178,484 | — | — |
| 2002-12-13 | $32.91 | $44.69 | 63,105 | — | — |
| 2002-12-12 | $33.02 | $44.83 | 163,414 | — | — |
| 2002-12-11 | $33.01 | $44.82 | 135,818 | — | — |
| 2002-12-10 | $33.26 | $45.16 | 139,020 | — | — |
| 2002-12-09 | $33.57 | $45.58 | 58,679 | — | — |
| 2002-12-06 | $33.30 | $45.20 | 106,055 | — | — |
| 2002-12-05 | $33.34 | $45.26 | 368,460 | — | — |
| 2002-12-04 | $33.51 | $45.49 | 109,728 | — | — |
| 2002-12-03 | $33.83 | $45.93 | 174,058 | — | — |
| 2002-12-02 | $33.69 | $45.74 | 113,024 | — | — |
| 2002-11-29 | $33.68 | $45.72 | 127,247 | — | — |
| 2002-11-27 | $33.44 | $45.41 | 207,777 | — | — |
| 2002-11-26 | $32.70 | $44.40 | 183,570 | — | — |
| 2002-11-25 | $32.75 | $44.47 | 395,114 | — | — |
| 2002-11-22 | $32.86 | $44.61 | 339,733 | — | — |
| 2002-11-21 | $32.10 | $43.58 | 143,635 | — | — |
| 2002-11-20 | $31.83 | $43.22 | 98,049 | — | — |
| 2002-11-19 | $31.53 | $42.81 | 65,366 | — | — |
| 2002-11-18 | $31.52 | $42.80 | 132,144 | — | — |
| 2002-11-15 | $31.96 | $43.39 | 138,926 | — | — |
| 2002-11-14 | $32.12 | $43.60 | 134,499 | — | — |
| 2002-11-13 | $31.75 | $43.10 | 84,015 | — | — |
| 2002-11-12 | $32.10 | $43.58 | 125,080 | — | — |
| 2002-11-11 | $31.89 | $43.30 | 79,400 | — | — |
| 2002-11-08 | $32.37 | $43.95 | 76,762 | — | — |
| 2002-11-07 | $32.54 | $44.18 | 71,488 | — | — |
| 2002-11-06 | $32.55 | $44.20 | 194,967 | — | — |
| 2002-11-05 | $32.19 | $43.71 | 98,237 | — | — |
| 2002-11-04 | $31.85 | $43.24 | 89,949 | — | — |
| 2002-11-01 | $31.20 | $42.36 | 80,530 | — | — |
| 2002-10-31 | $30.98 | $42.06 | 191,105 | — | — |
| 2002-10-30 | $30.79 | $41.80 | 90,231 | — | — |
| 2002-10-29 | $30.57 | $41.50 | 178,390 | — | — |
| 2002-10-28 | $30.69 | $41.67 | 141,846 | — | — |
| 2002-10-25 | $30.60 | $41.54 | 78,929 | — | — |
| 2002-10-24 | $29.86 | $40.53 | 199,017 | — | — |
| 2002-10-23 | $29.52 | $40.07 | 221,622 | — | — |
| 2002-10-22 | $29.60 | $40.19 | 235,468 | — | — |
| 2002-10-21 | $30.59 | $41.53 | 62,352 | — | — |
| 2002-10-18 | $30.81 | $41.83 | 38,522 | — | — |
| 2002-10-17 | $31.11 | $42.23 | 86,369 | — | — |
| 2002-10-16 | $30.58 | $41.51 | 83,638 | — | — |
| 2002-10-15 | $30.84 | $41.87 | 73,560 | — | — |
| 2002-10-14 | $30.15 | $40.94 | 68,568 | — | — |
| 2002-10-11 | $30.62 | $41.57 | 81,566 | — | — |
| 2002-10-10 | $29.83 | $40.51 | 235,373 | — | — |
| 2002-10-09 | $29.36 | $39.86 | 226,991 | — | — |
| 2002-10-08 | $30.40 | $41.27 | 187,621 | — | — |
| 2002-10-07 | $30.76 | $41.76 | 174,058 | — | — |
| 2002-10-04 | $31.43 | $42.67 | 163,320 | — | — |
| 2002-10-03 | $32.22 | $43.75 | 108,598 | — | — |
| 2002-10-02 | $32.24 | $43.78 | 135,064 | — | — |
| 2002-10-01 | $32.33 | $43.89 | 222,281 | — | — |
| 2002-09-30 | $32.64 | $44.31 | 249,313 | — | — |
| 2002-09-27 | $33.07 | $44.90 | 130,449 | — | — |
| 2002-09-26 | $33.87 | $45.98 | 693,687 | — | — |
| 2002-09-25 | $33.96 | $45.47 | 644,051 | — | — |
| 2002-09-24 | $34.03 | $45.56 | 72,241 | — | — |
| 2002-09-23 | $34.03 | $45.56 | 76,574 | — | — |
| 2002-09-20 | $34.08 | $45.63 | 140,715 | — | — |
| 2002-09-19 | $34.12 | $45.69 | 74,879 | — | — |
| 2002-09-18 | $34.51 | $46.20 | 106,055 | — | — |
| 2002-09-17 | $34.48 | $46.17 | 548,263 | — | — |
| 2002-09-16 | $34.48 | $46.17 | 51,709 | — | — |
| 2002-09-13 | $34.54 | $46.24 | 86,464 | — | — |
| 2002-09-12 | $34.20 | $45.79 | 35,603 | — | — |
| 2002-09-11 | $34.50 | $46.18 | 40,500 | — | — |
| 2002-09-10 | $34.44 | $46.11 | 43,326 | — | — |
| 2002-09-09 | $34.55 | $46.26 | 97,766 | — | — |
| 2002-09-06 | $34.51 | $46.20 | 144,765 | — | — |
| 2002-09-05 | $34.09 | $45.64 | 91,738 | — | — |
| 2002-09-04 | $34.51 | $46.20 | 96,542 | — | — |
| 2002-09-03 | $34.68 | $46.43 | 79,305 | — | — |
| 2002-08-30 | $35.11 | $47.01 | 119,429 | — | — |
| 2002-08-29 | $34.99 | $46.85 | 66,590 | — | — |
| 2002-08-28 | $34.75 | $46.53 | 42,761 | — | — |
| 2002-08-27 | $34.63 | $46.37 | 98,614 | — | — |
| 2002-08-26 | $34.39 | $46.04 | 119,147 | — | — |
| 2002-08-23 | $33.76 | $45.20 | 80,907 | — | — |
| 2002-08-22 | $33.67 | $45.08 | 98,237 | — | — |
| 2002-08-21 | $33.71 | $45.13 | 185,360 | — | — |
| 2002-08-20 | $34.05 | $45.59 | 127,058 | — | — |
| 2002-08-19 | $34.29 | $45.91 | 112,177 | — | — |
| 2002-08-16 | $34.12 | $45.69 | 152,771 | — | — |
| 2002-08-15 | $33.65 | $45.05 | 56,701 | — | — |
| 2002-08-14 | $34.01 | $45.53 | 59,715 | — | — |
| 2002-08-13 | $33.18 | $44.42 | 58,584 | — | — |
| 2002-08-12 | $33.85 | $45.32 | 87,876 | — | — |
| 2002-08-09 | $33.52 | $44.88 | 150,699 | — | — |
| 2002-08-08 | $33.87 | $45.35 | 80,907 | — | — |
| 2002-08-07 | $34.01 | $45.53 | 101,251 | — | — |
| 2002-08-06 | $33.15 | $44.38 | 141,186 | — | — |
| 2002-08-05 | $32.64 | $43.70 | 133,840 | — | — |
| 2002-08-02 | $33.13 | $44.35 | 182,534 | — | — |
| 2002-08-01 | $33.65 | $45.05 | 196,286 | — | — |
| 2002-07-31 | $34.24 | $45.84 | 179,709 | — | — |
| 2002-07-30 | $34.65 | $46.40 | 192,236 | — | — |
| 2002-07-29 | $33.93 | $45.43 | 205,704 | — | — |
| 2002-07-26 | $32.61 | $43.65 | 359,700 | — | — |
| 2002-07-25 | $31.75 | $42.50 | 323,532 | — | — |
| 2002-07-24 | $31.03 | $41.55 | 608,071 | — | — |
| 2002-07-23 | $32.10 | $42.97 | 159,553 | — | — |
| 2002-07-22 | $33.33 | $44.62 | 181,404 | — | — |
| 2002-07-19 | $33.87 | $45.35 | 448,707 | — | — |
| 2002-07-18 | $34.24 | $45.84 | 228,027 | — | — |
| 2002-07-17 | $34.67 | $46.41 | 474,043 | — | — |
| 2002-07-16 | $34.99 | $46.85 | 219,550 | — | — |
| 2002-07-15 | $34.29 | $45.91 | 370,532 | — | — |
| 2002-07-12 | $34.25 | $45.86 | 137,890 | — | — |
| 2002-07-11 | $34.77 | $46.55 | 342,464 | — | — |
| 2002-07-10 | $34.98 | $46.84 | 134,028 | — | — |
| 2002-07-09 | $35.76 | $47.88 | 124,986 | — | — |
| 2002-07-08 | $35.86 | $48.02 | 141,657 | — | — |
| 2002-07-05 | $36.67 | $49.10 | 62,823 | — | — |
| 2002-07-03 | $36.74 | $49.18 | 203,161 | — | — |
| 2002-07-02 | $37.27 | $49.89 | 125,080 | — | — |
| 2002-07-01 | $37.58 | $50.32 | 152,866 | — | — |
| 2002-06-28 | $37.85 | $50.68 | 219,550 | — | — |
| 2002-06-27 | $37.26 | $49.88 | 313,737 | — | — |
| 2002-06-26 | $37.37 | $50.04 | 797,199 | — | — |
| 2002-06-25 | $38.75 | $51.26 | 823,006 | — | — |
| 2002-06-24 | $38.60 | $51.06 | 80,812 | — | — |
| 2002-06-21 | $38.38 | $50.76 | 134,028 | — | — |
| 2002-06-20 | $38.01 | $50.27 | 79,682 | — | — |
| 2002-06-19 | $37.97 | $50.22 | 77,139 | — | — |
| 2002-06-18 | $38.06 | $50.34 | 55,947 | — | — |
| 2002-06-17 | $38.05 | $50.33 | 95,223 | — | — |
| 2002-06-14 | $37.73 | $49.91 | 83,732 | — | — |
| 2002-06-13 | $37.84 | $50.05 | 69,133 | — | — |
| 2002-06-12 | $37.99 | $50.24 | 103,606 | — | — |
| 2002-06-11 | $38.08 | $50.37 | 216,913 | — | — |
| 2002-06-10 | $38.34 | $50.71 | 42,102 | — | — |
| 2002-06-07 | $38.13 | $50.43 | 105,678 | — | — |
| 2002-06-06 | $38.34 | $50.71 | 93,716 | — | — |
| 2002-06-05 | $38.43 | $50.83 | 54,723 | — | — |
| 2002-06-04 | $38.11 | $50.40 | 93,057 | — | — |
| 2002-06-03 | $38.22 | $50.55 | 91,644 | — | — |
| 2002-05-31 | $38.01 | $50.27 | 55,759 | — | — |
| 2002-05-30 | $38.65 | $51.11 | 46,528 | — | — |
| 2002-05-29 | $38.06 | $50.34 | 48,695 | — | — |
| 2002-05-28 | $37.71 | $49.88 | 54,158 | — | — |
| 2002-05-24 | $37.43 | $49.50 | 56,041 | — | — |
| 2002-05-23 | $37.64 | $49.78 | 106,808 | — | — |
| 2002-05-22 | $36.79 | $48.66 | 52,368 | — | — |
| 2002-05-21 | $37.00 | $48.94 | 59,526 | — | — |
| 2002-05-20 | $37.35 | $49.40 | 45,587 | — | — |
| 2002-05-17 | $37.16 | $49.15 | 43,326 | — | — |
| 2002-05-16 | $36.81 | $48.69 | 68,003 | — | — |
| 2002-05-15 | $37.53 | $49.64 | 56,512 | — | — |
| 2002-05-14 | $37.15 | $49.13 | 45,963 | — | — |
| 2002-05-13 | $36.88 | $48.78 | 72,807 | — | — |
| 2002-05-10 | $36.74 | $48.59 | 101,439 | — | — |
| 2002-05-09 | $36.95 | $48.87 | 92,868 | — | — |
| 2002-05-08 | $37.71 | $49.88 | 58,961 | — | — |
| 2002-05-07 | $37.86 | $50.08 | 53,592 | — | — |
| 2002-05-06 | $37.71 | $49.88 | 89,478 | — | — |
| 2002-05-03 | $38.12 | $50.41 | 120,936 | — | — |
| 2002-05-02 | $38.29 | $50.64 | 105,866 | — | — |
| 2002-05-01 | $38.09 | $50.38 | 92,774 | — | — |
| 2002-04-30 | $37.27 | $49.29 | 116,792 | — | — |
| 2002-04-29 | $36.74 | $48.59 | 63,576 | — | — |
| 2002-04-26 | $36.47 | $48.24 | 94,658 | — | — |
| 2002-04-25 | $36.36 | $48.10 | 125,269 | — | — |
| 2002-04-24 | $36.40 | $48.14 | 266,738 | — | — |
| 2002-04-23 | $36.34 | $48.07 | 221,339 | — | — |
| 2002-04-22 | $36.63 | $48.45 | 105,772 | — | — |
| 2002-04-19 | $36.74 | $48.59 | 175,753 | — | — |
| 2002-04-18 | $36.64 | $48.46 | 234,431 | — | — |
| 2002-04-17 | $36.36 | $48.10 | 236,221 | — | — |
| 2002-04-16 | $36.92 | $48.83 | 175,565 | — | — |
| 2002-04-15 | $37.80 | $49.99 | 168,406 | — | — |
| 2002-04-12 | $38.54 | $50.97 | 84,580 | — | — |
| 2002-04-11 | $37.64 | $49.78 | 98,237 | — | — |
| 2002-04-10 | $37.79 | $49.98 | 122,443 | — | — |
| 2002-04-09 | $37.00 | $48.94 | 68,945 | — | — |
| 2002-04-08 | $36.65 | $48.47 | 57,737 | — | — |
| 2002-04-05 | $36.41 | $48.15 | 103,135 | — | — |
| 2002-04-04 | $36.35 | $48.08 | 42,007 | — | — |
| 2002-04-03 | $35.97 | $47.58 | 65,083 | — | — |
| 2002-04-02 | $35.94 | $47.53 | 151,170 | — | — |
| 2002-04-01 | $35.67 | $47.18 | 127,812 | — | — |
| 2002-03-28 | $35.67 | $47.18 | 118,110 | — | — |
| 2002-03-27 | $35.62 | $47.11 | 348,492 | — | — |
| 2002-03-26 | $35.51 | $46.97 | 845,328 | — | — |
| 2002-03-25 | $35.25 | $46.00 | 479,035 | — | — |
| 2002-03-22 | $35.29 | $46.05 | 145,519 | — | — |
| 2002-03-21 | $35.30 | $46.07 | 127,529 | — | — |
| 2002-03-20 | $34.83 | $45.46 | 41,254 | — | — |
| 2002-03-19 | $35.26 | $46.01 | 69,227 | — | — |
| 2002-03-18 | $34.93 | $45.58 | 77,045 | — | — |
| 2002-03-15 | $34.82 | $45.44 | 158,988 | — | — |
| 2002-03-14 | $34.88 | $45.51 | 178,013 | — | — |
| 2002-03-13 | $34.46 | $44.97 | 181,310 | — | — |
| 2002-03-12 | $34.30 | $44.77 | 207,211 | — | — |
| 2002-03-11 | $34.67 | $45.24 | 193,743 | — | — |
| 2002-03-08 | $34.83 | $45.46 | 49,448 | — | — |
| 2002-03-07 | $34.55 | $45.08 | 82,037 | — | — |
| 2002-03-06 | $34.71 | $45.29 | 116,698 | — | — |
| 2002-03-05 | $34.67 | $45.24 | 323,909 | — | — |
| 2002-03-04 | $34.05 | $44.43 | 196,757 | — | — |
| 2002-03-01 | $33.96 | $44.32 | 136,194 | — | — |
| 2002-02-28 | $33.89 | $44.23 | 103,512 | — | — |
| 2002-02-27 | $33.99 | $44.35 | 108,127 | — | — |
| 2002-02-26 | $34.22 | $44.66 | 69,698 | — | — |
| 2002-02-25 | $34.22 | $44.66 | 61,410 | — | — |
| 2002-02-22 | $34.30 | $44.77 | 98,896 | — | — |
| 2002-02-21 | $33.59 | $43.84 | 118,393 | — | — |
| 2002-02-20 | $34.17 | $44.59 | 205,987 | — | — |
| 2002-02-19 | $33.92 | $44.27 | 59,526 | — | — |
| 2002-02-15 | $33.87 | $44.20 | 72,524 | — | — |
| 2002-02-14 | $33.76 | $44.06 | 111,141 | — | — |
| 2002-02-13 | $33.96 | $44.32 | 96,824 | — | — |
| 2002-02-12 | $33.55 | $43.78 | 614,664 | — | — |
| 2002-02-11 | $33.42 | $43.62 | 103,606 | — | — |
| 2002-02-08 | $33.34 | $43.51 | 117,734 | — | — |
| 2002-02-07 | $33.21 | $43.34 | 344,442 | — | — |
| 2002-02-06 | $33.55 | $43.78 | 470,182 | — | — |
| 2002-02-05 | $33.57 | $43.81 | 116,227 | — | — |
| 2002-02-04 | $33.75 | $44.05 | 161,248 | — | — |
| 2002-02-01 | $33.67 | $43.93 | 46,152 | — | — |
| 2002-01-31 | $33.60 | $43.85 | 47,188 | — | — |
| 2002-01-30 | $33.66 | $43.92 | 148,250 | — | — |
| 2002-01-29 | $33.44 | $43.64 | 87,782 | — | — |
| 2002-01-28 | $33.56 | $43.80 | 107,562 | — | — |
| 2002-01-25 | $33.56 | $43.80 | 44,833 | — | — |
| 2002-01-24 | $33.61 | $43.87 | 137,042 | — | — |
| 2002-01-23 | $33.66 | $43.92 | 121,407 | — | — |
| 2002-01-22 | $33.45 | $43.66 | 107,562 | — | — |
| 2002-01-18 | $33.30 | $43.45 | 61,692 | — | — |
| 2002-01-17 | $33.76 | $44.06 | 92,868 | — | — |
| 2002-01-16 | $33.44 | $43.64 | 80,812 | — | — |
| 2002-01-15 | $33.55 | $43.78 | 65,648 | — | — |
| 2002-01-14 | $33.68 | $43.95 | 101,534 | — | — |
| 2002-01-11 | $32.92 | $42.96 | 71,865 | — | — |
| 2002-01-10 | $32.86 | $42.88 | 74,314 | — | — |
| 2002-01-09 | $32.75 | $42.74 | 82,037 | — | — |
| 2002-01-08 | $32.85 | $42.87 | 82,790 | — | — |
| 2002-01-07 | $32.70 | $42.67 | 69,227 | — | — |
| 2002-01-04 | $32.71 | $42.69 | 32,589 | — | — |
| 2002-01-03 | $32.70 | $42.67 | 76,291 | — | — |
| 2002-01-02 | $32.28 | $42.12 | 141,846 | — | — |