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
- 1980-10-07 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 | $38.75 | $41.33 | 800 | — | — |
| 2002-12-30 | $38.75 | $41.33 | 2,980 | — | — |
| 2002-12-27 | $39.15 | $41.76 | 1,440 | — | — |
| 2002-12-26 | $39.70 | $42.34 | 160 | — | — |
| 2002-12-24 | $39.70 | $42.34 | 0 | — | — |
| 2002-12-23 | $39.70 | $42.34 | 1,460 | — | — |
| 2002-12-20 | $38.50 | $41.06 | 280 | — | — |
| 2002-12-19 | $38.25 | $40.80 | 1,840 | — | — |
| 2002-12-18 | $36.25 | $38.66 | 1,460 | — | — |
| 2002-12-17 | $36.00 | $38.40 | 580 | — | — |
| 2002-12-16 | $36.00 | $38.40 | 1,360 | — | — |
| 2002-12-13 | $35.15 | $37.49 | 820 | — | — |
| 2002-12-12 | $35.00 | $37.33 | 4,220 | — | — |
| 2002-12-11 | $35.50 | $37.86 | 2,560 | — | — |
| 2002-12-10 | $35.60 | $37.97 | 20 | — | — |
| 2002-12-09 | $35.50 | $37.86 | 0 | — | — |
| 2002-12-06 | $35.50 | $37.86 | 920 | — | — |
| 2002-12-05 | $35.70 | $38.08 | 3,060 | — | — |
| 2002-12-04 | $35.75 | $38.13 | 260 | — | — |
| 2002-12-03 | $36.50 | $38.93 | 960 | — | — |
| 2002-12-02 | $37.00 | $39.46 | 1,860 | — | — |
| 2002-11-29 | $37.45 | $39.94 | 40 | — | — |
| 2002-11-27 | $37.50 | $40.00 | 620 | — | — |
| 2002-11-26 | $37.30 | $39.78 | 7,100 | — | — |
| 2002-11-25 | $37.05 | $39.52 | 400 | — | — |
| 2002-11-22 | $37.50 | $40.00 | 1,800 | — | — |
| 2002-11-21 | $37.50 | $40.00 | 60 | — | — |
| 2002-11-20 | $37.10 | $39.57 | 20 | — | — |
| 2002-11-19 | $37.50 | $40.00 | 2,280 | — | — |
| 2002-11-18 | $38.50 | $41.06 | 480 | — | — |
| 2002-11-15 | $38.25 | $40.80 | 3,120 | — | — |
| 2002-11-14 | $39.50 | $42.13 | 1,840 | — | — |
| 2002-11-13 | $39.50 | $42.13 | 1,280 | — | — |
| 2002-11-12 | $40.00 | $42.66 | 760 | — | — |
| 2002-11-11 | $39.50 | $42.13 | 1,220 | — | — |
| 2002-11-08 | $40.25 | $42.93 | 2,920 | — | — |
| 2002-11-07 | $39.60 | $42.23 | 200 | — | — |
| 2002-11-06 | $39.00 | $41.60 | 1,600 | — | — |
| 2002-11-05 | $39.75 | $42.39 | 3,240 | — | — |
| 2002-11-04 | $39.50 | $42.13 | 1,820 | — | — |
| 2002-11-01 | $40.10 | $42.77 | 1,380 | — | — |
| 2002-10-31 | $40.10 | $42.77 | 500 | — | — |
| 2002-10-30 | $40.25 | $42.93 | 1,180 | — | — |
| 2002-10-29 | $40.25 | $42.93 | 1,900 | — | — |
| 2002-10-28 | $40.25 | $42.93 | 3,920 | — | — |
| 2002-10-25 | $40.05 | $42.71 | 2,520 | — | — |
| 2002-10-24 | $40.15 | $42.82 | 5,620 | — | — |
| 2002-10-23 | $40.00 | $42.66 | 4,900 | — | — |
| 2002-10-22 | $39.50 | $42.13 | 580 | — | — |
| 2002-10-21 | $40.00 | $42.66 | 240 | — | — |
| 2002-10-18 | $40.50 | $43.19 | 200 | — | — |
| 2002-10-17 | $40.50 | $43.19 | 2,940 | — | — |
| 2002-10-16 | $40.50 | $43.19 | 200 | — | — |
| 2002-10-15 | $40.50 | $43.19 | 2,000 | — | — |
| 2002-10-14 | $40.25 | $42.93 | 1,220 | — | — |
| 2002-10-11 | $41.00 | $43.73 | 360 | — | — |
| 2002-10-10 | $40.50 | $43.19 | 1,740 | — | — |
| 2002-10-09 | $41.00 | $43.73 | 180 | — | — |
| 2002-10-08 | $41.00 | $43.73 | 1,060 | — | — |
| 2002-10-07 | $41.00 | $43.73 | 2,240 | — | — |
| 2002-10-04 | $40.10 | $42.77 | 40 | — | — |
| 2002-10-03 | $40.00 | $42.66 | 0 | — | — |
| 2002-10-02 | $40.00 | $42.66 | 4,320 | — | — |
| 2002-10-01 | $42.50 | $45.33 | 1,580 | — | — |
| 2002-09-30 | $43.75 | $46.66 | 4,020 | — | — |
| 2002-09-27 | $40.00 | $42.66 | 4,300 | — | — |
| 2002-09-26 | $43.00 | $45.86 | 1,360 | — | — |
| 2002-09-25 | $42.75 | $45.59 | 2,880 | — | — |
| 2002-09-24 | $40.00 | $42.66 | 420 | — | — |
| 2002-09-23 | $40.95 | $43.67 | 840 | — | — |
| 2002-09-20 | $40.85 | $43.57 | 3,920 | — | — |
| 2002-09-19 | $42.50 | $45.33 | 3,260 | — | — |
| 2002-09-18 | $41.00 | $43.73 | 1,000 | — | — |
| 2002-09-17 | $40.75 | $43.46 | 1,360 | — | — |
| 2002-09-16 | $40.50 | $43.19 | 4,840 | — | — |
| 2002-09-13 | $39.50 | $42.13 | 1,060 | — | — |
| 2002-09-12 | $39.80 | $42.45 | 140 | — | — |
| 2002-09-11 | $39.75 | $42.39 | 100 | — | — |
| 2002-09-10 | $39.75 | $42.39 | 0 | — | — |
| 2002-09-09 | $39.75 | $42.39 | 660 | — | — |
| 2002-09-06 | $39.75 | $42.39 | 1,620 | — | — |
| 2002-09-05 | $38.95 | $41.54 | 180 | — | — |
| 2002-09-04 | $39.10 | $41.70 | 800 | — | — |
| 2002-09-03 | $38.00 | $40.53 | 3,040 | — | — |
| 2002-08-30 | $39.50 | $42.13 | 600 | — | — |
| 2002-08-29 | $38.30 | $40.85 | 10,560 | — | — |
| 2002-08-28 | $37.00 | $39.46 | 1,940 | — | — |
| 2002-08-27 | $38.25 | $40.80 | 1,020 | — | — |
| 2002-08-26 | $38.00 | $40.53 | 2,060 | — | — |
| 2002-08-23 | $38.95 | $41.54 | 240 | — | — |
| 2002-08-22 | $39.00 | $41.60 | 5,620 | — | — |
| 2002-08-21 | $38.80 | $41.38 | 5,200 | — | — |
| 2002-08-20 | $39.30 | $41.92 | 600 | — | — |
| 2002-08-19 | $40.00 | $42.66 | 2,000 | — | — |
| 2002-08-16 | $40.75 | $43.46 | 1,900 | — | — |
| 2002-08-15 | $40.25 | $42.93 | 3,400 | — | — |
| 2002-08-14 | $40.75 | $43.46 | 2,520 | — | — |
| 2002-08-13 | $41.50 | $44.26 | 500 | — | — |
| 2002-08-12 | $42.50 | $45.33 | 280 | — | — |
| 2002-08-09 | $43.25 | $46.13 | 560 | — | — |
| 2002-08-08 | $43.40 | $46.29 | 260 | — | — |
| 2002-08-07 | $43.25 | $46.13 | 1,220 | — | — |
| 2002-08-06 | $43.00 | $45.86 | 0 | — | — |
| 2002-08-05 | $43.00 | $45.86 | 12,500 | — | — |
| 2002-08-02 | $45.00 | $47.99 | 2,860 | — | — |
| 2002-08-01 | $45.60 | $48.63 | 200 | — | — |
| 2002-07-31 | $45.90 | $48.95 | 1,340 | — | — |
| 2002-07-30 | $44.50 | $47.46 | 4,340 | — | — |
| 2002-07-29 | $43.25 | $46.13 | 12,160 | — | — |
| 2002-07-26 | $42.50 | $45.33 | 3,740 | — | — |
| 2002-07-25 | $42.25 | $45.06 | 28,820 | — | — |
| 2002-07-24 | $43.00 | $45.86 | 4,360 | — | — |
| 2002-07-23 | $43.75 | $46.66 | 11,100 | — | — |
| 2002-07-22 | $44.00 | $46.93 | 600 | — | — |
| 2002-07-19 | $44.25 | $47.19 | 2,080 | — | — |
| 2002-07-18 | $46.25 | $49.33 | 10,120 | — | — |
| 2002-07-17 | $46.75 | $49.86 | 8,840 | — | — |
| 2002-07-16 | $45.50 | $48.53 | 2,560 | — | — |
| 2002-07-15 | $43.50 | $46.39 | 2,420 | — | — |
| 2002-07-12 | $43.25 | $46.13 | 860 | — | — |
| 2002-07-11 | $42.25 | $45.06 | 4,660 | — | — |
| 2002-07-10 | $44.75 | $47.73 | 7,960 | — | — |
| 2002-07-09 | $45.00 | $47.99 | 1,480 | — | — |
| 2002-07-08 | $45.50 | $48.53 | 320 | — | — |
| 2002-07-05 | $44.90 | $47.89 | 740 | — | — |
| 2002-07-03 | $44.75 | $47.73 | 3,000 | — | — |
| 2002-07-02 | $45.00 | $47.99 | 500 | — | — |
| 2002-07-01 | $44.75 | $47.73 | 880 | — | — |
| 2002-06-28 | $45.25 | $48.26 | 780 | — | — |
| 2002-06-27 | $45.00 | $47.99 | 3,920 | — | — |
| 2002-06-26 | $45.00 | $47.99 | 5,400 | — | — |
| 2002-06-25 | $45.25 | $48.26 | 1,380 | — | — |
| 2002-06-24 | $45.75 | $48.79 | 8,240 | — | — |
| 2002-06-21 | $44.80 | $47.78 | 1,200 | — | — |
| 2002-06-20 | $45.00 | $47.99 | 1,720 | — | — |
| 2002-06-19 | $45.00 | $47.99 | 3,240 | — | — |
| 2002-06-18 | $45.00 | $47.99 | 1,020 | — | — |
| 2002-06-17 | $45.00 | $47.99 | 3,800 | — | — |
| 2002-06-14 | $45.50 | $48.53 | 5,460 | — | — |
| 2002-06-13 | $43.25 | $46.13 | 540 | — | — |
| 2002-06-12 | $43.25 | $46.13 | 340 | — | — |
| 2002-06-11 | $43.25 | $46.13 | 200 | — | — |
| 2002-06-10 | $43.25 | $46.13 | 380 | — | — |
| 2002-06-07 | $43.25 | $46.13 | 4,200 | — | — |
| 2002-06-06 | $45.00 | $47.99 | 700 | — | — |
| 2002-06-05 | $45.60 | $48.63 | 140 | — | — |
| 2002-06-04 | $45.00 | $47.99 | 1,660 | — | — |
| 2002-06-03 | $46.00 | $49.06 | 1,500 | — | — |
| 2002-05-31 | $46.25 | $49.33 | 3,860 | — | — |
| 2002-05-30 | $45.50 | $48.53 | 4,660 | — | — |
| 2002-05-29 | $45.50 | $48.53 | 4,840 | — | — |
| 2002-05-28 | $45.35 | $48.37 | 2,820 | — | — |
| 2002-05-24 | $45.00 | $47.99 | 4,700 | — | — |
| 2002-05-23 | $44.25 | $47.19 | 2,080 | — | — |
| 2002-05-22 | $44.00 | $46.93 | 5,100 | — | — |
| 2002-05-21 | $45.50 | $48.53 | 780 | — | — |
| 2002-05-20 | $45.40 | $48.42 | 3,040 | — | — |
| 2002-05-17 | $45.75 | $48.79 | 2,120 | — | — |
| 2002-05-16 | $45.75 | $48.79 | 4,180 | — | — |
| 2002-05-15 | $44.95 | $47.94 | 1,600 | — | — |
| 2002-05-14 | $45.00 | $47.99 | 5,660 | — | — |
| 2002-05-13 | $46.25 | $49.33 | 2,260 | — | — |
| 2002-05-10 | $45.50 | $48.53 | 4,280 | — | — |
| 2002-05-09 | $45.50 | $48.53 | 2,760 | — | — |
| 2002-05-08 | $45.05 | $48.05 | 11,380 | — | — |
| 2002-05-07 | $43.95 | $46.87 | 5,380 | — | — |
| 2002-05-06 | $43.50 | $46.39 | 820 | — | — |
| 2002-05-03 | $43.50 | $46.39 | 3,780 | — | — |
| 2002-05-02 | $43.00 | $45.86 | 4,460 | — | — |
| 2002-05-01 | $42.00 | $44.79 | 2,680 | — | — |
| 2002-04-30 | $41.90 | $44.69 | 940 | — | — |
| 2002-04-29 | $41.50 | $44.26 | 1,340 | — | — |
| 2002-04-26 | $41.85 | $44.63 | 3,920 | — | — |
| 2002-04-25 | $41.75 | $44.53 | 400 | — | — |
| 2002-04-24 | $41.40 | $44.15 | 1,080 | — | — |
| 2002-04-23 | $41.25 | $43.99 | 9,040 | — | — |
| 2002-04-22 | $42.20 | $45.01 | 5,240 | — | — |
| 2002-04-19 | $42.45 | $45.27 | 2,600 | — | — |
| 2002-04-18 | $41.75 | $44.53 | 13,620 | — | — |
| 2002-04-17 | $41.20 | $43.94 | 10,100 | — | — |
| 2002-04-16 | $41.25 | $43.99 | 15,260 | — | — |
| 2002-04-15 | $40.00 | $42.66 | 6,820 | — | — |
| 2002-04-12 | $37.50 | $40.00 | 1,460 | — | — |
| 2002-04-11 | $37.50 | $40.00 | 3,900 | — | — |
| 2002-04-10 | $36.00 | $38.40 | 1,520 | — | — |
| 2002-04-09 | $35.50 | $37.86 | 5,380 | — | — |
| 2002-04-08 | $36.25 | $38.66 | 1,300 | — | — |
| 2002-04-05 | $35.75 | $38.13 | 17,820 | — | — |
| 2002-04-04 | $36.40 | $38.82 | 7,980 | — | — |
| 2002-04-03 | $37.85 | $40.37 | 11,540 | — | — |
| 2002-04-02 | $37.50 | $40.00 | 2,120 | — | — |
| 2002-04-01 | $35.75 | $38.13 | 1,360 | — | — |
| 2002-03-28 | $36.00 | $38.40 | 980 | — | — |
| 2002-03-27 | $35.50 | $37.86 | 2,480 | — | — |
| 2002-03-26 | $34.25 | $36.53 | 3,280 | — | — |
| 2002-03-25 | $34.25 | $36.53 | 1,300 | — | — |
| 2002-03-22 | $34.00 | $36.26 | 1,040 | — | — |
| 2002-03-21 | $33.50 | $35.73 | 380 | — | — |
| 2002-03-20 | $33.25 | $35.46 | 1,740 | — | — |
| 2002-03-19 | $33.40 | $35.62 | 760 | — | — |
| 2002-03-18 | $33.25 | $35.46 | 880 | — | — |
| 2002-03-15 | $33.75 | $36.00 | 1,040 | — | — |
| 2002-03-14 | $33.75 | $36.00 | 40 | — | — |
| 2002-03-13 | $33.75 | $36.00 | 1,740 | — | — |
| 2002-03-12 | $32.50 | $34.66 | 2,920 | — | — |
| 2002-03-11 | $32.00 | $34.13 | 7,940 | — | — |
| 2002-03-08 | $32.00 | $34.13 | 320 | — | — |
| 2002-03-07 | $31.75 | $33.86 | 240 | — | — |
| 2002-03-06 | $31.00 | $33.06 | 400 | — | — |
| 2002-03-05 | $31.50 | $33.60 | 3,480 | — | — |
| 2002-03-04 | $30.05 | $32.05 | 3,600 | — | — |
| 2002-03-01 | $30.05 | $32.05 | 180 | — | — |
| 2002-02-28 | $30.55 | $32.58 | 800 | — | — |
| 2002-02-27 | $30.55 | $32.58 | 1,720 | — | — |
| 2002-02-26 | $28.75 | $30.66 | 100 | — | — |
| 2002-02-25 | $28.75 | $30.66 | 0 | — | — |
| 2002-02-22 | $28.75 | $30.66 | 4,800 | — | — |
| 2002-02-21 | $29.75 | $31.73 | 5,100 | — | — |
| 2002-02-20 | $29.75 | $31.73 | 3,860 | — | — |
| 2002-02-19 | $29.60 | $31.57 | 19,680 | — | — |
| 2002-02-15 | $32.00 | $34.13 | 17,280 | — | — |
| 2002-02-14 | $35.25 | $37.60 | 500 | — | — |
| 2002-02-13 | $35.00 | $37.33 | 1,260 | — | — |
| 2002-02-12 | $35.10 | $37.44 | 1,100 | — | — |
| 2002-02-11 | $35.75 | $38.13 | 140 | — | — |
| 2002-02-08 | $35.00 | $37.33 | 1,200 | — | — |
| 2002-02-07 | $35.25 | $37.60 | 380 | — | — |
| 2002-02-06 | $34.25 | $36.53 | 3,360 | — | — |
| 2002-02-05 | $35.25 | $37.60 | 1,460 | — | — |
| 2002-02-04 | $35.25 | $37.60 | 920 | — | — |
| 2002-02-01 | $35.75 | $38.13 | 1,220 | — | — |
| 2002-01-31 | $36.00 | $38.40 | 2,300 | — | — |
| 2002-01-30 | $34.75 | $37.06 | 2,600 | — | — |
| 2002-01-29 | $35.75 | $38.13 | 1,600 | — | — |
| 2002-01-28 | $36.50 | $38.93 | 3,060 | — | — |
| 2002-01-25 | $36.65 | $39.09 | 4,760 | — | — |
| 2002-01-24 | $34.25 | $36.53 | 2,340 | — | — |
| 2002-01-23 | $33.25 | $35.46 | 2,280 | — | — |
| 2002-01-22 | $34.00 | $36.26 | 2,900 | — | — |
| 2002-01-18 | $33.35 | $35.57 | 240 | — | — |
| 2002-01-17 | $33.75 | $36.00 | 1,060 | — | — |
| 2002-01-16 | $33.50 | $35.73 | 1,000 | — | — |
| 2002-01-15 | $33.80 | $36.05 | 260 | — | — |
| 2002-01-14 | $33.40 | $35.62 | 480 | — | — |
| 2002-01-11 | $33.00 | $35.20 | 3,380 | — | — |
| 2002-01-10 | $33.65 | $35.89 | 1,780 | — | — |
| 2002-01-09 | $33.00 | $35.20 | 1,840 | — | — |
| 2002-01-08 | $33.75 | $36.00 | 3,560 | — | — |
| 2002-01-07 | $33.65 | $35.89 | 2,100 | — | — |
| 2002-01-04 | $33.80 | $36.05 | 3,660 | — | — |
| 2002-01-03 | $33.75 | $36.00 | 1,420 | — | — |
| 2002-01-02 | $34.70 | $37.01 | 1,500 | — | — |