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
- 1980-03-17 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 | $34.58 | $60.64 | 244,200 | — | — |
| 2002-12-30 | $34.60 | $60.67 | 300,500 | — | — |
| 2002-12-27 | $34.63 | $60.72 | 161,200 | — | — |
| 2002-12-26 | $35.20 | $61.72 | 297,200 | — | — |
| 2002-12-24 | $34.90 | $61.20 | 101,800 | — | — |
| 2002-12-23 | $35.10 | $61.55 | 322,700 | — | — |
| 2002-12-20 | $34.83 | $61.08 | 1,073,600 | — | — |
| 2002-12-19 | $34.67 | $60.79 | 248,400 | — | — |
| 2002-12-18 | $34.33 | $60.20 | 501,100 | — | — |
| 2002-12-17 | $34.67 | $60.79 | 221,100 | — | — |
| 2002-12-16 | $34.80 | $61.02 | 311,400 | — | — |
| 2002-12-13 | $33.98 | $59.58 | 293,600 | — | — |
| 2002-12-12 | $34.61 | $60.69 | 220,000 | — | — |
| 2002-12-11 | $34.26 | $60.08 | 212,200 | — | — |
| 2002-12-10 | $34.37 | $60.27 | 191,200 | — | — |
| 2002-12-09 | $34.11 | $59.81 | 396,900 | — | — |
| 2002-12-06 | $35.03 | $61.43 | 345,900 | — | — |
| 2002-12-05 | $34.67 | $60.79 | 231,300 | — | — |
| 2002-12-04 | $34.84 | $61.09 | 400,300 | — | — |
| 2002-12-03 | $34.76 | $60.95 | 266,600 | — | — |
| 2002-12-02 | $35.71 | $62.62 | 395,200 | — | — |
| 2002-11-29 | $35.94 | $63.02 | 149,700 | — | — |
| 2002-11-27 | $35.83 | $62.83 | 235,900 | — | — |
| 2002-11-26 | $34.54 | $60.57 | 253,900 | — | — |
| 2002-11-25 | $35.09 | $61.53 | 255,300 | — | — |
| 2002-11-22 | $34.98 | $61.34 | 407,800 | — | — |
| 2002-11-21 | $34.94 | $61.27 | 725,100 | — | — |
| 2002-11-20 | $33.34 | $58.46 | 576,100 | — | — |
| 2002-11-19 | $33.05 | $57.51 | 817,200 | — | — |
| 2002-11-18 | $33.33 | $57.99 | 423,700 | — | — |
| 2002-11-15 | $33.05 | $57.51 | 326,400 | — | — |
| 2002-11-14 | $32.80 | $57.07 | 367,400 | — | — |
| 2002-11-13 | $31.87 | $55.45 | 461,300 | — | — |
| 2002-11-12 | $32.26 | $56.13 | 395,200 | — | — |
| 2002-11-11 | $32.00 | $55.68 | 491,800 | — | — |
| 2002-11-08 | $32.72 | $56.93 | 236,200 | — | — |
| 2002-11-07 | $32.90 | $57.25 | 504,300 | — | — |
| 2002-11-06 | $34.17 | $59.46 | 336,500 | — | — |
| 2002-11-05 | $33.46 | $58.22 | 475,300 | — | — |
| 2002-11-04 | $33.40 | $58.12 | 320,200 | — | — |
| 2002-11-01 | $32.89 | $57.23 | 278,800 | — | — |
| 2002-10-31 | $32.37 | $56.32 | 274,300 | — | — |
| 2002-10-30 | $32.40 | $56.38 | 270,400 | — | — |
| 2002-10-29 | $32.39 | $56.36 | 563,900 | — | — |
| 2002-10-28 | $32.42 | $56.41 | 396,000 | — | — |
| 2002-10-25 | $32.91 | $57.26 | 347,900 | — | — |
| 2002-10-24 | $32.61 | $56.74 | 497,100 | — | — |
| 2002-10-23 | $32.59 | $56.71 | 416,200 | — | — |
| 2002-10-22 | $31.80 | $55.33 | 576,100 | — | — |
| 2002-10-21 | $32.62 | $56.76 | 992,100 | — | — |
| 2002-10-18 | $31.05 | $54.03 | 323,400 | — | — |
| 2002-10-17 | $31.18 | $54.25 | 479,700 | — | — |
| 2002-10-16 | $29.30 | $50.98 | 503,900 | — | — |
| 2002-10-15 | $30.68 | $53.38 | 762,700 | — | — |
| 2002-10-14 | $28.38 | $49.38 | 568,000 | — | — |
| 2002-10-11 | $29.54 | $51.40 | 818,100 | — | — |
| 2002-10-10 | $28.54 | $49.66 | 2,025,500 | — | — |
| 2002-10-09 | $30.53 | $53.12 | 493,800 | — | — |
| 2002-10-08 | $31.62 | $55.02 | 421,100 | — | — |
| 2002-10-07 | $31.06 | $54.04 | 991,400 | — | — |
| 2002-10-04 | $31.94 | $55.58 | 472,100 | — | — |
| 2002-10-03 | $32.23 | $56.08 | 994,900 | — | — |
| 2002-10-02 | $32.81 | $57.09 | 748,900 | — | — |
| 2002-10-01 | $33.76 | $58.74 | 575,200 | — | — |
| 2002-09-30 | $32.67 | $56.85 | 1,446,700 | — | — |
| 2002-09-27 | $32.07 | $55.80 | 871,200 | — | — |
| 2002-09-26 | $32.63 | $56.78 | 570,700 | — | — |
| 2002-09-25 | $31.20 | $54.29 | 614,800 | — | — |
| 2002-09-24 | $30.12 | $52.41 | 938,500 | — | — |
| 2002-09-23 | $31.25 | $54.38 | 375,600 | — | — |
| 2002-09-20 | $31.60 | $54.98 | 382,000 | — | — |
| 2002-09-19 | $31.23 | $54.34 | 349,200 | — | — |
| 2002-09-18 | $31.99 | $55.66 | 491,000 | — | — |
| 2002-09-17 | $32.54 | $56.62 | 315,200 | — | — |
| 2002-09-16 | $33.15 | $57.68 | 411,000 | — | — |
| 2002-09-13 | $33.68 | $58.60 | 243,000 | — | — |
| 2002-09-12 | $34.20 | $59.51 | 289,400 | — | — |
| 2002-09-11 | $35.12 | $61.11 | 157,200 | — | — |
| 2002-09-10 | $35.10 | $61.07 | 243,400 | — | — |
| 2002-09-09 | $34.58 | $60.17 | 480,000 | — | — |
| 2002-09-06 | $34.88 | $60.69 | 344,000 | — | — |
| 2002-09-05 | $34.13 | $59.39 | 240,800 | — | — |
| 2002-09-04 | $34.34 | $59.75 | 254,500 | — | — |
| 2002-09-03 | $33.67 | $58.59 | 296,700 | — | — |
| 2002-08-30 | $34.88 | $60.69 | 194,700 | — | — |
| 2002-08-29 | $34.75 | $60.46 | 151,700 | — | — |
| 2002-08-28 | $35.21 | $60.82 | 244,000 | — | — |
| 2002-08-27 | $35.82 | $61.88 | 390,600 | — | — |
| 2002-08-26 | $36.03 | $62.24 | 353,800 | — | — |
| 2002-08-23 | $35.89 | $62.00 | 321,300 | — | — |
| 2002-08-22 | $36.86 | $63.67 | 634,600 | — | — |
| 2002-08-21 | $36.02 | $62.22 | 289,200 | — | — |
| 2002-08-20 | $35.70 | $61.67 | 287,000 | — | — |
| 2002-08-19 | $35.97 | $62.13 | 395,900 | — | — |
| 2002-08-16 | $35.05 | $60.55 | 239,300 | — | — |
| 2002-08-15 | $35.30 | $60.98 | 365,300 | — | — |
| 2002-08-14 | $34.55 | $59.68 | 438,000 | — | — |
| 2002-08-13 | $34.48 | $59.56 | 393,700 | — | — |
| 2002-08-12 | $35.07 | $60.58 | 213,200 | — | — |
| 2002-08-09 | $35.50 | $61.32 | 330,700 | — | — |
| 2002-08-08 | $35.76 | $61.77 | 411,800 | — | — |
| 2002-08-07 | $35.33 | $61.03 | 549,200 | — | — |
| 2002-08-06 | $34.98 | $60.42 | 446,900 | — | — |
| 2002-08-05 | $33.42 | $57.73 | 279,400 | — | — |
| 2002-08-02 | $34.42 | $59.46 | 426,900 | — | — |
| 2002-08-01 | $35.72 | $61.70 | 261,600 | — | — |
| 2002-07-31 | $36.09 | $62.34 | 296,600 | — | — |
| 2002-07-30 | $36.59 | $63.21 | 504,300 | — | — |
| 2002-07-29 | $36.84 | $63.64 | 600,800 | — | — |
| 2002-07-26 | $34.42 | $59.46 | 852,100 | — | — |
| 2002-07-25 | $35.60 | $61.50 | 595,700 | — | — |
| 2002-07-24 | $36.09 | $62.34 | 628,000 | — | — |
| 2002-07-23 | $34.08 | $58.87 | 928,200 | — | — |
| 2002-07-22 | $33.91 | $58.58 | 977,100 | — | — |
| 2002-07-19 | $35.11 | $60.65 | 802,300 | — | — |
| 2002-07-18 | $36.20 | $62.53 | 1,176,200 | — | — |
| 2002-07-17 | $36.56 | $63.15 | 1,597,000 | — | — |
| 2002-07-16 | $37.36 | $64.54 | 1,039,900 | — | — |
| 2002-07-15 | $40.34 | $69.68 | 659,600 | — | — |
| 2002-07-12 | $40.75 | $70.39 | 473,200 | — | — |
| 2002-07-11 | $41.67 | $71.98 | 618,500 | — | — |
| 2002-07-10 | $42.24 | $72.97 | 631,400 | — | — |
| 2002-07-09 | $42.71 | $73.78 | 442,600 | — | — |
| 2002-07-08 | $43.30 | $74.80 | 427,800 | — | — |
| 2002-07-05 | $42.96 | $74.21 | 140,500 | — | — |
| 2002-07-03 | $41.33 | $71.39 | 576,400 | — | — |
| 2002-07-02 | $41.51 | $71.70 | 726,900 | — | — |
| 2002-07-01 | $40.46 | $69.89 | 436,300 | — | — |
| 2002-06-28 | $41.01 | $70.84 | 488,600 | — | — |
| 2002-06-27 | $41.57 | $71.81 | 321,500 | — | — |
| 2002-06-26 | $40.96 | $70.75 | 367,800 | — | — |
| 2002-06-25 | $41.86 | $72.31 | 369,200 | — | — |
| 2002-06-24 | $42.00 | $72.55 | 223,200 | — | — |
| 2002-06-21 | $41.62 | $71.89 | 411,100 | — | — |
| 2002-06-20 | $42.05 | $72.64 | 244,800 | — | — |
| 2002-06-19 | $42.61 | $73.60 | 212,600 | — | — |
| 2002-06-18 | $42.58 | $73.55 | 212,900 | — | — |
| 2002-06-17 | $42.29 | $73.05 | 314,800 | — | — |
| 2002-06-14 | $41.76 | $72.14 | 404,900 | — | — |
| 2002-06-13 | $42.40 | $73.24 | 238,900 | — | — |
| 2002-06-12 | $42.88 | $74.07 | 259,300 | — | — |
| 2002-06-11 | $42.98 | $74.24 | 443,500 | — | — |
| 2002-06-10 | $43.49 | $75.12 | 406,500 | — | — |
| 2002-06-07 | $43.33 | $74.85 | 1,236,100 | — | — |
| 2002-06-06 | $41.32 | $71.38 | 531,100 | — | — |
| 2002-06-05 | $41.19 | $71.15 | 315,400 | — | — |
| 2002-06-04 | $40.38 | $69.75 | 720,700 | — | — |
| 2002-06-03 | $41.50 | $71.69 | 401,200 | — | — |
| 2002-05-31 | $42.58 | $73.55 | 824,700 | — | — |
| 2002-05-30 | $41.79 | $72.19 | 520,600 | — | — |
| 2002-05-29 | $41.40 | $71.10 | 442,500 | — | — |
| 2002-05-28 | $41.77 | $71.74 | 246,000 | — | — |
| 2002-05-24 | $42.66 | $73.26 | 170,400 | — | — |
| 2002-05-23 | $42.86 | $73.61 | 463,900 | — | — |
| 2002-05-22 | $42.00 | $72.13 | 329,100 | — | — |
| 2002-05-21 | $42.69 | $73.32 | 406,000 | — | — |
| 2002-05-20 | $42.90 | $73.68 | 221,800 | — | — |
| 2002-05-17 | $43.42 | $74.57 | 438,300 | — | — |
| 2002-05-16 | $43.46 | $74.64 | 273,400 | — | — |
| 2002-05-15 | $43.98 | $75.53 | 323,700 | — | — |
| 2002-05-14 | $44.43 | $76.30 | 925,400 | — | — |
| 2002-05-13 | $42.70 | $73.33 | 1,757,200 | — | — |
| 2002-05-10 | $43.55 | $74.79 | 2,782,400 | — | — |
| 2002-05-09 | $46.51 | $79.88 | 1,365,300 | — | — |
| 2002-05-08 | $46.73 | $80.25 | 557,800 | — | — |
| 2002-05-07 | $46.02 | $79.03 | 405,400 | — | — |
| 2002-05-06 | $45.43 | $78.02 | 616,300 | — | — |
| 2002-05-03 | $46.78 | $80.34 | 446,600 | — | — |
| 2002-05-02 | $47.01 | $80.73 | 574,700 | — | — |
| 2002-05-01 | $45.69 | $78.47 | 743,400 | — | — |
| 2002-04-30 | $46.48 | $79.82 | 509,100 | — | — |
| 2002-04-29 | $45.69 | $78.47 | 591,100 | — | — |
| 2002-04-26 | $47.55 | $81.66 | 2,152,000 | — | — |
| 2002-04-25 | $48.57 | $83.41 | 265,700 | — | — |
| 2002-04-24 | $48.22 | $82.81 | 573,900 | — | — |
| 2002-04-23 | $48.43 | $83.17 | 279,700 | — | — |
| 2002-04-22 | $47.65 | $81.83 | 336,000 | — | — |
| 2002-04-19 | $48.84 | $83.88 | 350,900 | — | — |
| 2002-04-18 | $48.63 | $83.52 | 342,500 | — | — |
| 2002-04-17 | $49.32 | $84.70 | 280,300 | — | — |
| 2002-04-16 | $50.14 | $86.11 | 271,400 | — | — |
| 2002-04-15 | $49.48 | $84.98 | 229,900 | — | — |
| 2002-04-12 | $49.75 | $85.44 | 320,800 | — | — |
| 2002-04-11 | $49.44 | $84.91 | 438,400 | — | — |
| 2002-04-10 | $50.80 | $87.24 | 629,500 | — | — |
| 2002-04-09 | $50.08 | $86.01 | 506,600 | — | — |
| 2002-04-08 | $49.89 | $85.68 | 448,400 | — | — |
| 2002-04-05 | $49.13 | $84.38 | 898,600 | — | — |
| 2002-04-04 | $47.34 | $81.30 | 558,500 | — | — |
| 2002-04-03 | $46.62 | $80.06 | 1,452,900 | — | — |
| 2002-04-02 | $45.05 | $77.37 | 311,000 | — | — |
| 2002-04-01 | $45.30 | $77.80 | 394,600 | — | — |
| 2002-03-28 | $46.25 | $79.43 | 460,000 | — | — |
| 2002-03-27 | $46.20 | $79.34 | 420,000 | — | — |
| 2002-03-26 | $45.87 | $78.78 | 820,700 | — | — |
| 2002-03-25 | $44.15 | $75.82 | 841,700 | — | — |
| 2002-03-22 | $45.75 | $78.57 | 684,800 | — | — |
| 2002-03-21 | $46.56 | $79.96 | 537,600 | — | — |
| 2002-03-20 | $48.24 | $82.85 | 381,700 | — | — |
| 2002-03-19 | $48.40 | $83.12 | 362,900 | — | — |
| 2002-03-18 | $48.51 | $83.31 | 215,500 | — | — |
| 2002-03-15 | $48.70 | $83.64 | 485,700 | — | — |
| 2002-03-14 | $48.96 | $84.08 | 431,200 | — | — |
| 2002-03-13 | $49.79 | $85.51 | 319,200 | — | — |
| 2002-03-12 | $50.33 | $86.44 | 502,600 | — | — |
| 2002-03-11 | $49.11 | $84.34 | 358,900 | — | — |
| 2002-03-08 | $49.42 | $84.87 | 387,500 | — | — |
| 2002-03-07 | $49.66 | $85.29 | 713,200 | — | — |
| 2002-03-06 | $50.59 | $86.88 | 556,400 | — | — |
| 2002-03-05 | $51.00 | $87.59 | 451,600 | — | — |
| 2002-03-04 | $51.98 | $89.27 | 1,075,300 | — | — |
| 2002-03-01 | $50.14 | $86.11 | 469,500 | — | — |
| 2002-02-28 | $50.43 | $86.61 | 506,700 | — | — |
| 2002-02-27 | $50.78 | $86.80 | 1,347,400 | — | — |
| 2002-02-26 | $50.07 | $85.58 | 1,201,900 | — | — |
| 2002-02-25 | $47.17 | $80.63 | 431,400 | — | — |
| 2002-02-22 | $45.70 | $78.11 | 486,200 | — | — |
| 2002-02-21 | $46.08 | $78.76 | 765,800 | — | — |
| 2002-02-20 | $45.80 | $78.28 | 639,200 | — | — |
| 2002-02-19 | $46.46 | $79.41 | 329,400 | — | — |
| 2002-02-15 | $46.64 | $79.72 | 501,900 | — | — |
| 2002-02-14 | $45.88 | $78.42 | 196,300 | — | — |
| 2002-02-13 | $45.85 | $78.37 | 348,200 | — | — |
| 2002-02-12 | $45.51 | $77.79 | 481,400 | — | — |
| 2002-02-11 | $45.70 | $78.11 | 772,900 | — | — |
| 2002-02-08 | $43.34 | $74.08 | 1,157,400 | — | — |
| 2002-02-07 | $43.32 | $74.05 | 595,800 | — | — |
| 2002-02-06 | $43.61 | $74.54 | 499,700 | — | — |
| 2002-02-05 | $43.14 | $73.74 | 176,900 | — | — |
| 2002-02-04 | $43.69 | $74.68 | 245,100 | — | — |
| 2002-02-01 | $43.81 | $74.88 | 221,900 | — | — |
| 2002-01-31 | $44.30 | $75.72 | 413,900 | — | — |
| 2002-01-30 | $43.80 | $74.87 | 332,700 | — | — |
| 2002-01-29 | $43.07 | $73.62 | 238,100 | — | — |
| 2002-01-28 | $43.76 | $74.80 | 341,500 | — | — |
| 2002-01-25 | $43.23 | $73.89 | 451,200 | — | — |
| 2002-01-24 | $42.49 | $72.63 | 419,400 | — | — |
| 2002-01-23 | $42.25 | $72.22 | 225,500 | — | — |
| 2002-01-22 | $41.90 | $71.62 | 228,700 | — | — |
| 2002-01-18 | $41.75 | $71.36 | 193,200 | — | — |
| 2002-01-17 | $41.75 | $71.36 | 361,400 | — | — |
| 2002-01-16 | $40.25 | $68.80 | 413,700 | — | — |
| 2002-01-15 | $40.97 | $70.03 | 621,100 | — | — |
| 2002-01-14 | $41.68 | $71.24 | 456,200 | — | — |
| 2002-01-11 | $42.35 | $72.39 | 565,300 | — | — |
| 2002-01-10 | $42.92 | $73.36 | 234,600 | — | — |
| 2002-01-09 | $43.37 | $74.13 | 336,700 | — | — |
| 2002-01-08 | $43.40 | $74.18 | 711,400 | — | — |
| 2002-01-07 | $44.13 | $75.43 | 448,200 | — | — |
| 2002-01-04 | $44.70 | $76.40 | 758,700 | — | — |
| 2002-01-03 | $44.97 | $76.87 | 808,500 | — | — |
| 2002-01-02 | $45.96 | $78.56 | 537,200 | — | — |