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
- 1986-06-02 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 | $33.13 | $52.38 | 13,044 | — | — |
| 2002-12-30 | $34.08 | $53.88 | 1,730 | — | — |
| 2002-12-27 | $34.56 | $54.64 | 2,529 | — | — |
| 2002-12-26 | $34.86 | $55.11 | 1,863 | — | — |
| 2002-12-24 | $35.01 | $55.35 | 532 | — | — |
| 2002-12-23 | $34.86 | $55.11 | 3,194 | — | — |
| 2002-12-20 | $34.37 | $54.34 | 10,914 | — | — |
| 2002-12-19 | $33.62 | $53.15 | 4,126 | — | — |
| 2002-12-18 | $33.25 | $52.56 | 4,126 | — | — |
| 2002-12-17 | $33.55 | $53.03 | 3,993 | — | — |
| 2002-12-16 | $33.62 | $53.15 | 3,993 | — | — |
| 2002-12-13 | $33.25 | $52.56 | 3,727 | — | — |
| 2002-12-12 | $33.55 | $53.03 | 3,061 | — | — |
| 2002-12-11 | $33.62 | $53.15 | 17,702 | — | — |
| 2002-12-10 | $33.88 | $53.57 | 1,198 | — | — |
| 2002-12-09 | $33.92 | $53.63 | 4,659 | — | — |
| 2002-12-06 | $34.02 | $53.78 | 7,587 | — | — |
| 2002-12-05 | $33.92 | $53.63 | 15,040 | — | — |
| 2002-12-04 | $34.74 | $54.92 | 2,662 | — | — |
| 2002-12-03 | $34.56 | $54.64 | 3,727 | — | — |
| 2002-12-02 | $34.64 | $54.76 | 7,054 | — | — |
| 2002-11-29 | $34.56 | $54.64 | 2,795 | — | — |
| 2002-11-27 | $34.41 | $54.40 | 7,321 | — | — |
| 2002-11-26 | $33.81 | $53.45 | 5,990 | — | — |
| 2002-11-25 | $34.03 | $53.81 | 3,727 | — | — |
| 2002-11-22 | $34.37 | $54.34 | 4,659 | — | — |
| 2002-11-21 | $34.41 | $54.40 | 2,529 | — | — |
| 2002-11-20 | $33.81 | $53.45 | 3,061 | — | — |
| 2002-11-19 | $33.44 | $52.87 | 2,795 | — | — |
| 2002-11-18 | $33.70 | $53.27 | 5,590 | — | — |
| 2002-11-15 | $34.11 | $53.92 | 16,371 | — | — |
| 2002-11-14 | $33.43 | $52.86 | 7,720 | — | — |
| 2002-11-13 | $33.13 | $52.38 | 2,662 | — | — |
| 2002-11-12 | $33.07 | $52.29 | 2,396 | — | — |
| 2002-11-11 | $32.87 | $51.96 | 12,778 | — | — |
| 2002-11-08 | $34.11 | $53.92 | 4,525 | — | — |
| 2002-11-07 | $34.94 | $55.23 | 3,061 | — | — |
| 2002-11-06 | $35.46 | $56.06 | 7,720 | — | — |
| 2002-11-05 | $35.24 | $55.71 | 2,795 | — | — |
| 2002-11-04 | $35.30 | $55.80 | 8,119 | — | — |
| 2002-11-01 | $35.50 | $56.12 | 9,583 | — | — |
| 2002-10-31 | $34.56 | $54.28 | 3,727 | — | — |
| 2002-10-30 | $34.37 | $53.99 | 3,461 | — | — |
| 2002-10-29 | $34.37 | $53.99 | 3,194 | — | — |
| 2002-10-28 | $34.00 | $53.40 | 2,263 | — | — |
| 2002-10-25 | $34.56 | $54.28 | 7,054 | — | — |
| 2002-10-24 | $34.18 | $53.69 | 1,597 | — | — |
| 2002-10-23 | $34.07 | $53.51 | 1,863 | — | — |
| 2002-10-22 | $33.90 | $53.24 | 4,525 | — | — |
| 2002-10-21 | $34.11 | $53.57 | 2,263 | — | — |
| 2002-10-18 | $33.73 | $52.98 | 2,928 | — | — |
| 2002-10-17 | $33.25 | $52.22 | 2,662 | — | — |
| 2002-10-16 | $32.71 | $51.38 | 6,123 | — | — |
| 2002-10-15 | $32.76 | $51.45 | 5,590 | — | — |
| 2002-10-14 | $31.56 | $49.56 | 4,792 | — | — |
| 2002-10-11 | $31.10 | $48.85 | 5,058 | — | — |
| 2002-10-10 | $30.62 | $48.09 | 6,123 | — | — |
| 2002-10-09 | $29.94 | $47.02 | 9,450 | — | — |
| 2002-10-08 | $31.52 | $49.50 | 3,860 | — | — |
| 2002-10-07 | $31.26 | $49.10 | 5,856 | — | — |
| 2002-10-04 | $31.86 | $50.03 | 2,662 | — | — |
| 2002-10-03 | $32.27 | $50.68 | 2,130 | — | — |
| 2002-10-02 | $32.08 | $50.39 | 5,990 | — | — |
| 2002-10-01 | $32.87 | $51.63 | 7,321 | — | — |
| 2002-09-30 | $32.23 | $50.62 | 3,993 | — | — |
| 2002-09-27 | $32.53 | $51.09 | 5,856 | — | — |
| 2002-09-26 | $33.05 | $51.91 | 3,727 | — | — |
| 2002-09-25 | $33.06 | $51.92 | 7,321 | — | — |
| 2002-09-24 | $33.25 | $52.22 | 7,986 | — | — |
| 2002-09-23 | $33.55 | $52.69 | 2,662 | — | — |
| 2002-09-20 | $34.00 | $53.40 | 16,904 | — | — |
| 2002-09-19 | $34.00 | $53.40 | 9,450 | — | — |
| 2002-09-18 | $35.24 | $55.34 | 5,324 | — | — |
| 2002-09-17 | $35.31 | $55.46 | 3,061 | — | — |
| 2002-09-16 | $35.69 | $56.05 | 6,655 | — | — |
| 2002-09-13 | $36.10 | $56.70 | 9,849 | — | — |
| 2002-09-12 | $34.95 | $54.89 | 6,389 | — | — |
| 2002-09-11 | $35.61 | $55.93 | 7,853 | — | — |
| 2002-09-10 | $35.87 | $56.33 | 3,328 | — | — |
| 2002-09-09 | $35.88 | $56.35 | 10,116 | — | — |
| 2002-09-06 | $35.57 | $55.87 | 5,856 | — | — |
| 2002-09-05 | $35.09 | $55.11 | 5,324 | — | — |
| 2002-09-04 | $35.57 | $55.87 | 3,194 | — | — |
| 2002-09-03 | $34.97 | $54.93 | 10,914 | — | — |
| 2002-08-30 | $35.31 | $55.46 | 13,976 | — | — |
| 2002-08-29 | $35.30 | $55.45 | 2,795 | — | — |
| 2002-08-28 | $34.86 | $54.75 | 7,054 | — | — |
| 2002-08-27 | $34.94 | $54.87 | 15,839 | — | — |
| 2002-08-26 | $35.46 | $55.70 | 11,180 | — | — |
| 2002-08-23 | $35.01 | $54.99 | 1,597 | — | — |
| 2002-08-22 | $35.12 | $55.17 | 12,911 | — | — |
| 2002-08-21 | $35.20 | $55.28 | 8,518 | — | — |
| 2002-08-20 | $34.71 | $54.52 | 5,856 | — | — |
| 2002-08-19 | $34.75 | $54.58 | 13,709 | — | — |
| 2002-08-16 | $34.79 | $54.63 | 13,177 | — | — |
| 2002-08-15 | $34.64 | $54.40 | 10,382 | — | — |
| 2002-08-14 | $33.81 | $53.10 | 8,518 | — | — |
| 2002-08-13 | $33.43 | $52.51 | 7,054 | — | — |
| 2002-08-12 | $34.18 | $53.69 | 2,396 | — | — |
| 2002-08-09 | $33.92 | $53.28 | 4,126 | — | — |
| 2002-08-08 | $34.55 | $54.27 | 7,986 | — | — |
| 2002-08-07 | $34.55 | $54.26 | 2,263 | — | — |
| 2002-08-06 | $34.30 | $53.87 | 7,587 | — | — |
| 2002-08-05 | $33.73 | $52.98 | 8,518 | — | — |
| 2002-08-02 | $33.43 | $52.51 | 13,976 | — | — |
| 2002-08-01 | $33.21 | $52.16 | 15,573 | — | — |
| 2002-07-31 | $33.66 | $52.51 | 11,047 | — | — |
| 2002-07-30 | $34.26 | $53.45 | 3,860 | — | — |
| 2002-07-29 | $34.64 | $54.03 | 8,252 | — | — |
| 2002-07-26 | $34.37 | $53.62 | 11,713 | — | — |
| 2002-07-25 | $34.15 | $53.27 | 13,709 | — | — |
| 2002-07-24 | $34.56 | $53.92 | 9,849 | — | — |
| 2002-07-23 | $33.92 | $52.92 | 13,177 | — | — |
| 2002-07-22 | $34.79 | $54.27 | 8,252 | — | — |
| 2002-07-19 | $34.70 | $54.13 | 13,709 | — | — |
| 2002-07-18 | $34.94 | $54.50 | 8,119 | — | — |
| 2002-07-17 | $34.64 | $54.03 | 9,317 | — | — |
| 2002-07-16 | $34.46 | $53.75 | 5,457 | — | — |
| 2002-07-15 | $34.82 | $54.33 | 9,051 | — | — |
| 2002-07-12 | $34.64 | $54.03 | 15,839 | — | — |
| 2002-07-11 | $34.64 | $54.03 | 18,235 | — | — |
| 2002-07-10 | $34.26 | $53.45 | 10,515 | — | — |
| 2002-07-09 | $33.88 | $52.86 | 7,054 | — | — |
| 2002-07-08 | $33.82 | $52.77 | 14,641 | — | — |
| 2002-07-05 | $34.11 | $53.21 | 9,983 | — | — |
| 2002-07-03 | $34.67 | $54.09 | 15,573 | — | — |
| 2002-07-02 | $35.09 | $54.74 | 18,368 | — | — |
| 2002-07-01 | $35.24 | $54.97 | 47,117 | — | — |
| 2002-06-28 | $36.59 | $57.08 | 120,456 | — | — |
| 2002-06-27 | $33.06 | $51.57 | 21,163 | — | — |
| 2002-06-26 | $31.56 | $49.23 | 13,842 | — | — |
| 2002-06-25 | $31.40 | $48.99 | 8,518 | — | — |
| 2002-06-24 | $31.56 | $49.23 | 8,385 | — | — |
| 2002-06-21 | $31.07 | $48.47 | 7,986 | — | — |
| 2002-06-20 | $31.07 | $48.47 | 5,723 | — | — |
| 2002-06-19 | $30.95 | $48.29 | 41,927 | — | — |
| 2002-06-18 | $32.61 | $50.87 | 3,061 | — | — |
| 2002-06-17 | $32.76 | $51.10 | 8,918 | — | — |
| 2002-06-14 | $32.68 | $50.99 | 3,727 | — | — |
| 2002-06-13 | $32.58 | $50.83 | 5,723 | — | — |
| 2002-06-12 | $32.68 | $50.99 | 35,671 | — | — |
| 2002-06-11 | $28.93 | $45.13 | 6,256 | — | — |
| 2002-06-10 | $28.36 | $44.25 | 13,310 | — | — |
| 2002-06-07 | $28.17 | $43.95 | 17,702 | — | — |
| 2002-06-06 | $27.80 | $43.37 | 12,511 | — | — |
| 2002-06-05 | $28.55 | $44.54 | 10,515 | — | — |
| 2002-06-04 | $28.78 | $44.89 | 5,058 | — | — |
| 2002-06-03 | $29.26 | $45.65 | 2,795 | — | — |
| 2002-05-31 | $29.68 | $46.30 | 6,788 | — | — |
| 2002-05-30 | $29.86 | $46.58 | 8,785 | — | — |
| 2002-05-29 | $30.57 | $47.69 | 4,259 | — | — |
| 2002-05-28 | $30.99 | $48.35 | 3,194 | — | — |
| 2002-05-24 | $31.22 | $48.70 | 3,194 | — | — |
| 2002-05-23 | $31.56 | $49.23 | 9,583 | — | — |
| 2002-05-22 | $32.23 | $50.28 | 3,993 | — | — |
| 2002-05-21 | $32.38 | $50.52 | 1,198 | — | — |
| 2002-05-20 | $32.55 | $50.78 | 4,925 | — | — |
| 2002-05-17 | $32.68 | $50.99 | 2,795 | — | — |
| 2002-05-16 | $32.68 | $50.99 | 4,126 | — | — |
| 2002-05-15 | $32.76 | $51.10 | 12,245 | — | — |
| 2002-05-14 | $32.76 | $51.10 | 7,454 | — | — |
| 2002-05-13 | $32.67 | $50.96 | 3,594 | — | — |
| 2002-05-10 | $32.68 | $50.99 | 3,328 | — | — |
| 2002-05-09 | $33.02 | $51.51 | 5,723 | — | — |
| 2002-05-08 | $33.36 | $52.04 | 2,928 | — | — |
| 2002-05-07 | $33.43 | $52.16 | 932 | — | — |
| 2002-05-06 | $33.43 | $52.16 | 9,450 | — | — |
| 2002-05-03 | $35.31 | $55.09 | 3,727 | — | — |
| 2002-05-02 | $34.94 | $54.50 | 6,123 | — | — |
| 2002-05-01 | $32.98 | $51.44 | 5,723 | — | — |
| 2002-04-30 | $33.81 | $52.42 | 9,317 | — | — |
| 2002-04-29 | $33.43 | $51.82 | 1,198 | — | — |
| 2002-04-26 | $33.25 | $51.54 | 932 | — | — |
| 2002-04-25 | $33.43 | $51.83 | 666 | — | — |
| 2002-04-24 | $33.62 | $52.13 | 1,597 | — | — |
| 2002-04-23 | $33.93 | $52.60 | 1,464 | — | — |
| 2002-04-22 | $33.92 | $52.59 | 3,061 | — | — |
| 2002-04-19 | $34.03 | $52.77 | 3,328 | — | — |
| 2002-04-18 | $33.62 | $52.13 | 1,597 | — | — |
| 2002-04-17 | $33.36 | $51.72 | 932 | — | — |
| 2002-04-16 | $33.25 | $51.54 | 7,054 | — | — |
| 2002-04-15 | $32.43 | $50.29 | 1,730 | — | — |
| 2002-04-12 | $32.49 | $50.38 | 8,652 | — | — |
| 2002-04-11 | $31.41 | $48.70 | 3,328 | — | — |
| 2002-04-10 | $31.56 | $48.92 | 5,324 | — | — |
| 2002-04-09 | $31.18 | $48.34 | 932 | — | — |
| 2002-04-08 | $31.55 | $48.91 | 266 | — | — |
| 2002-04-05 | $31.40 | $48.69 | 1,464 | — | — |
| 2002-04-04 | $31.19 | $48.36 | 3,194 | — | — |
| 2002-04-03 | $31.44 | $48.75 | 1,198 | — | — |
| 2002-04-02 | $31.44 | $48.75 | 3,194 | — | — |
| 2002-04-01 | $31.82 | $49.33 | 2,529 | — | — |
| 2002-03-28 | $31.71 | $49.16 | 3,061 | — | — |
| 2002-03-27 | $31.86 | $49.39 | 532 | — | — |
| 2002-03-26 | $31.63 | $49.04 | 4,525 | — | — |
| 2002-03-25 | $31.93 | $49.50 | 1,198 | — | — |
| 2002-03-22 | $32.01 | $49.62 | 399 | — | — |
| 2002-03-21 | $31.93 | $49.50 | 6,389 | — | — |
| 2002-03-20 | $31.79 | $49.28 | 4,659 | — | — |
| 2002-03-19 | $31.94 | $49.52 | 3,328 | — | — |
| 2002-03-18 | $31.86 | $49.39 | 4,525 | — | — |
| 2002-03-15 | $31.48 | $48.81 | 6,389 | — | — |
| 2002-03-14 | $31.52 | $48.86 | 8,918 | — | — |
| 2002-03-13 | $30.83 | $47.79 | 3,328 | — | — |
| 2002-03-12 | $30.95 | $47.99 | 3,594 | — | — |
| 2002-03-11 | $31.55 | $48.91 | 932 | — | — |
| 2002-03-08 | $31.33 | $48.57 | 932 | — | — |
| 2002-03-07 | $31.33 | $48.57 | 2,263 | — | — |
| 2002-03-06 | $31.14 | $48.28 | 8,785 | — | — |
| 2002-03-05 | $31.18 | $48.34 | 4,126 | — | — |
| 2002-03-04 | $30.99 | $48.05 | 6,123 | — | — |
| 2002-03-01 | $30.77 | $47.70 | 1,863 | — | — |
| 2002-02-28 | $30.65 | $47.52 | 2,396 | — | — |
| 2002-02-27 | $30.26 | $46.92 | 2,130 | — | — |
| 2002-02-26 | $30.43 | $47.18 | 9,051 | — | — |
| 2002-02-25 | $31.17 | $48.33 | 2,795 | — | — |
| 2002-02-22 | $31.18 | $48.34 | 4,792 | — | — |
| 2002-02-21 | $30.77 | $47.70 | 15,040 | — | — |
| 2002-02-20 | $30.50 | $47.29 | 4,126 | — | — |
| 2002-02-19 | $30.65 | $47.52 | 4,126 | — | — |
| 2002-02-15 | $31.56 | $48.92 | 23,559 | — | — |
| 2002-02-14 | $29.89 | $46.35 | 3,993 | — | — |
| 2002-02-13 | $29.94 | $46.42 | 4,659 | — | — |
| 2002-02-12 | $29.30 | $45.43 | 4,392 | — | — |
| 2002-02-11 | $29.23 | $45.31 | 2,662 | — | — |
| 2002-02-08 | $29.16 | $45.21 | 1,331 | — | — |
| 2002-02-07 | $29.49 | $45.72 | 532 | — | — |
| 2002-02-06 | $29.68 | $46.01 | 4,525 | — | — |
| 2002-02-05 | $30.05 | $46.59 | 1,065 | — | — |
| 2002-02-04 | $30.05 | $46.59 | 2,795 | — | — |
| 2002-02-01 | $30.39 | $47.12 | 5,723 | — | — |
| 2002-01-31 | $30.77 | $47.37 | 4,392 | — | — |
| 2002-01-30 | $30.24 | $46.56 | 5,457 | — | — |
| 2002-01-29 | $29.68 | $45.70 | 666 | — | — |
| 2002-01-28 | $29.86 | $45.98 | 3,194 | — | — |
| 2002-01-25 | $30.20 | $46.51 | 3,993 | — | — |
| 2002-01-24 | $30.20 | $46.51 | 1,863 | — | — |
| 2002-01-23 | $29.98 | $46.16 | 532 | — | — |
| 2002-01-22 | $29.98 | $46.16 | 1,863 | — | — |
| 2002-01-18 | $30.02 | $46.22 | 14,375 | — | — |
| 2002-01-17 | $29.68 | $45.70 | 932 | — | — |
| 2002-01-16 | $29.49 | $45.41 | 4,925 | — | — |
| 2002-01-15 | $29.94 | $46.10 | 1,597 | — | — |
| 2002-01-14 | $29.98 | $46.17 | 5,457 | — | — |
| 2002-01-11 | $30.05 | $46.27 | 1,198 | — | — |
| 2002-01-10 | $30.13 | $46.39 | 3,993 | — | — |
| 2002-01-09 | $30.05 | $46.27 | 3,727 | — | — |
| 2002-01-08 | $30.35 | $46.74 | 399 | — | — |
| 2002-01-07 | $30.13 | $46.39 | 1,065 | — | — |
| 2002-01-04 | $30.28 | $46.62 | 5,191 | — | — |
| 2002-01-03 | $30.77 | $47.37 | 15,972 | — | — |
| 2002-01-02 | $29.60 | $45.58 | 7,587 | — | — |