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
- 1973-02-21 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 | $36.96 | $70.46 | 109,800 | — | — |
| 2002-12-30 | $37.41 | $71.32 | 77,500 | — | — |
| 2002-12-27 | $37.52 | $71.53 | 48,000 | — | — |
| 2002-12-26 | $37.27 | $71.05 | 64,000 | — | — |
| 2002-12-24 | $37.50 | $71.49 | 44,200 | — | — |
| 2002-12-23 | $37.28 | $71.07 | 45,900 | — | — |
| 2002-12-20 | $37.14 | $70.80 | 104,700 | — | — |
| 2002-12-19 | $36.81 | $70.18 | 110,600 | — | — |
| 2002-12-18 | $36.74 | $70.04 | 50,900 | — | — |
| 2002-12-17 | $36.36 | $69.32 | 67,700 | — | — |
| 2002-12-16 | $36.81 | $70.18 | 58,100 | — | — |
| 2002-12-13 | $36.81 | $70.18 | 75,000 | — | — |
| 2002-12-12 | $36.82 | $70.19 | 81,800 | — | — |
| 2002-12-11 | $36.69 | $69.95 | 96,100 | — | — |
| 2002-12-10 | $36.50 | $69.58 | 102,500 | — | — |
| 2002-12-09 | $35.92 | $68.48 | 67,100 | — | — |
| 2002-12-06 | $35.85 | $68.35 | 67,200 | — | — |
| 2002-12-05 | $35.67 | $68.00 | 88,800 | — | — |
| 2002-12-04 | $36.33 | $69.26 | 119,400 | — | — |
| 2002-12-03 | $35.51 | $67.70 | 55,000 | — | — |
| 2002-12-02 | $35.21 | $67.13 | 71,300 | — | — |
| 2002-11-29 | $35.40 | $67.49 | 22,800 | — | — |
| 2002-11-27 | $35.70 | $68.06 | 67,500 | — | — |
| 2002-11-26 | $35.20 | $67.11 | 66,500 | — | — |
| 2002-11-25 | $35.21 | $67.13 | 50,900 | — | — |
| 2002-11-22 | $34.85 | $66.44 | 89,100 | — | — |
| 2002-11-21 | $34.71 | $66.17 | 94,600 | — | — |
| 2002-11-20 | $34.81 | $66.36 | 85,100 | — | — |
| 2002-11-19 | $34.96 | $66.65 | 52,500 | — | — |
| 2002-11-18 | $34.80 | $66.34 | 79,000 | — | — |
| 2002-11-15 | $35.25 | $67.20 | 74,200 | — | — |
| 2002-11-14 | $35.00 | $66.72 | 179,600 | — | — |
| 2002-11-13 | $34.20 | $65.20 | 419,300 | — | — |
| 2002-11-12 | $34.91 | $66.55 | 299,500 | — | — |
| 2002-11-11 | $36.80 | $70.16 | 79,200 | — | — |
| 2002-11-08 | $36.88 | $70.31 | 65,500 | — | — |
| 2002-11-07 | $37.18 | $70.88 | 109,100 | — | — |
| 2002-11-06 | $37.29 | $71.09 | 148,800 | — | — |
| 2002-11-05 | $36.90 | $70.35 | 102,400 | — | — |
| 2002-11-04 | $36.00 | $68.63 | 113,600 | — | — |
| 2002-11-01 | $36.75 | $70.06 | 110,600 | — | — |
| 2002-10-31 | $35.22 | $67.14 | 161,700 | — | — |
| 2002-10-30 | $35.36 | $67.41 | 107,400 | — | — |
| 2002-10-29 | $35.13 | $66.97 | 71,500 | — | — |
| 2002-10-28 | $35.01 | $66.74 | 87,600 | — | — |
| 2002-10-25 | $35.48 | $67.64 | 68,800 | — | — |
| 2002-10-24 | $35.24 | $67.18 | 95,100 | — | — |
| 2002-10-23 | $35.81 | $68.27 | 84,700 | — | — |
| 2002-10-22 | $35.49 | $67.66 | 88,500 | — | — |
| 2002-10-21 | $35.29 | $67.28 | 100,800 | — | — |
| 2002-10-18 | $34.74 | $66.23 | 55,100 | — | — |
| 2002-10-17 | $35.17 | $67.05 | 42,000 | — | — |
| 2002-10-16 | $33.98 | $64.78 | 47,100 | — | — |
| 2002-10-15 | $35.14 | $66.99 | 88,500 | — | — |
| 2002-10-14 | $34.65 | $66.06 | 82,600 | — | — |
| 2002-10-11 | $33.56 | $63.98 | 61,400 | — | — |
| 2002-10-10 | $32.85 | $62.63 | 124,400 | — | — |
| 2002-10-09 | $33.10 | $62.45 | 99,800 | — | — |
| 2002-10-08 | $34.49 | $65.08 | 134,400 | — | — |
| 2002-10-07 | $34.76 | $65.59 | 91,000 | — | — |
| 2002-10-04 | $34.37 | $64.85 | 252,000 | — | — |
| 2002-10-03 | $35.92 | $67.78 | 135,500 | — | — |
| 2002-10-02 | $35.21 | $66.44 | 81,300 | — | — |
| 2002-10-01 | $36.05 | $68.02 | 166,900 | — | — |
| 2002-09-30 | $35.07 | $66.17 | 197,600 | — | — |
| 2002-09-27 | $34.41 | $64.93 | 306,100 | — | — |
| 2002-09-26 | $36.82 | $69.47 | 128,700 | — | — |
| 2002-09-25 | $36.32 | $68.53 | 116,600 | — | — |
| 2002-09-24 | $36.45 | $68.78 | 95,100 | — | — |
| 2002-09-23 | $36.80 | $69.44 | 78,200 | — | — |
| 2002-09-20 | $35.82 | $67.59 | 118,100 | — | — |
| 2002-09-19 | $36.52 | $68.91 | 70,300 | — | — |
| 2002-09-18 | $38.02 | $71.74 | 59,000 | — | — |
| 2002-09-17 | $37.92 | $71.55 | 70,600 | — | — |
| 2002-09-16 | $38.92 | $73.44 | 62,500 | — | — |
| 2002-09-13 | $38.40 | $72.45 | 100,400 | — | — |
| 2002-09-12 | $37.50 | $70.76 | 177,300 | — | — |
| 2002-09-11 | $38.50 | $72.64 | 92,700 | — | — |
| 2002-09-10 | $38.76 | $73.13 | 87,800 | — | — |
| 2002-09-09 | $38.85 | $73.30 | 178,700 | — | — |
| 2002-09-06 | $39.23 | $74.02 | 282,000 | — | — |
| 2002-09-05 | $38.28 | $72.23 | 97,300 | — | — |
| 2002-09-04 | $38.44 | $72.53 | 157,700 | — | — |
| 2002-09-03 | $37.49 | $70.74 | 154,900 | — | — |
| 2002-08-30 | $38.35 | $72.36 | 129,100 | — | — |
| 2002-08-29 | $38.65 | $72.93 | 81,400 | — | — |
| 2002-08-28 | $38.40 | $72.45 | 94,100 | — | — |
| 2002-08-27 | $38.38 | $72.42 | 80,800 | — | — |
| 2002-08-26 | $38.42 | $72.49 | 106,500 | — | — |
| 2002-08-23 | $37.77 | $71.27 | 69,200 | — | — |
| 2002-08-22 | $38.64 | $72.91 | 70,400 | — | — |
| 2002-08-21 | $38.82 | $73.25 | 127,100 | — | — |
| 2002-08-20 | $38.29 | $72.25 | 88,400 | — | — |
| 2002-08-19 | $38.94 | $73.47 | 79,600 | — | — |
| 2002-08-16 | $38.27 | $72.21 | 107,900 | — | — |
| 2002-08-15 | $38.01 | $71.72 | 128,300 | — | — |
| 2002-08-14 | $38.34 | $72.34 | 124,500 | — | — |
| 2002-08-13 | $36.70 | $69.25 | 117,000 | — | — |
| 2002-08-12 | $37.75 | $71.23 | 115,100 | — | — |
| 2002-08-09 | $37.20 | $70.19 | 100,100 | — | — |
| 2002-08-08 | $37.23 | $70.25 | 78,200 | — | — |
| 2002-08-07 | $36.89 | $69.61 | 104,600 | — | — |
| 2002-08-06 | $36.55 | $68.96 | 116,300 | — | — |
| 2002-08-05 | $36.69 | $69.23 | 148,000 | — | — |
| 2002-08-02 | $35.69 | $67.34 | 161,800 | — | — |
| 2002-08-01 | $34.93 | $65.91 | 112,000 | — | — |
| 2002-07-31 | $34.98 | $66.00 | 76,900 | — | — |
| 2002-07-30 | $35.05 | $66.13 | 104,800 | — | — |
| 2002-07-29 | $35.02 | $66.08 | 91,100 | — | — |
| 2002-07-26 | $33.73 | $63.64 | 126,400 | — | — |
| 2002-07-25 | $33.37 | $62.96 | 139,400 | — | — |
| 2002-07-24 | $32.73 | $61.76 | 200,500 | — | — |
| 2002-07-23 | $31.81 | $60.02 | 161,400 | — | — |
| 2002-07-22 | $32.15 | $60.66 | 146,900 | — | — |
| 2002-07-19 | $32.42 | $61.17 | 169,100 | — | — |
| 2002-07-18 | $33.53 | $63.27 | 103,900 | — | — |
| 2002-07-17 | $34.83 | $65.72 | 138,100 | — | — |
| 2002-07-16 | $34.02 | $64.19 | 115,300 | — | — |
| 2002-07-15 | $34.70 | $65.47 | 94,300 | — | — |
| 2002-07-12 | $34.41 | $64.93 | 63,700 | — | — |
| 2002-07-11 | $35.42 | $66.83 | 83,700 | — | — |
| 2002-07-10 | $35.68 | $67.32 | 81,900 | — | — |
| 2002-07-09 | $36.12 | $68.15 | 57,600 | — | — |
| 2002-07-08 | $36.68 | $69.21 | 78,600 | — | — |
| 2002-07-05 | $36.70 | $69.25 | 36,300 | — | — |
| 2002-07-03 | $36.18 | $68.27 | 120,900 | — | — |
| 2002-07-02 | $36.66 | $68.53 | 74,700 | — | — |
| 2002-07-01 | $37.56 | $70.21 | 112,300 | — | — |
| 2002-06-28 | $36.70 | $68.60 | 127,500 | — | — |
| 2002-06-27 | $36.42 | $68.08 | 112,700 | — | — |
| 2002-06-26 | $36.61 | $68.44 | 176,100 | — | — |
| 2002-06-25 | $36.01 | $67.32 | 172,500 | — | — |
| 2002-06-24 | $37.38 | $69.88 | 171,500 | — | — |
| 2002-06-21 | $38.12 | $71.26 | 121,900 | — | — |
| 2002-06-20 | $38.59 | $72.14 | 140,700 | — | — |
| 2002-06-19 | $38.08 | $71.18 | 108,900 | — | — |
| 2002-06-18 | $38.46 | $71.89 | 146,100 | — | — |
| 2002-06-17 | $38.70 | $72.34 | 146,000 | — | — |
| 2002-06-14 | $38.89 | $72.70 | 108,000 | — | — |
| 2002-06-13 | $38.48 | $71.93 | 58,600 | — | — |
| 2002-06-12 | $39.25 | $73.37 | 96,800 | — | — |
| 2002-06-11 | $39.99 | $74.75 | 84,800 | — | — |
| 2002-06-10 | $39.82 | $74.44 | 80,200 | — | — |
| 2002-06-07 | $40.16 | $75.07 | 56,300 | — | — |
| 2002-06-06 | $40.00 | $74.77 | 72,200 | — | — |
| 2002-06-05 | $40.21 | $75.17 | 73,800 | — | — |
| 2002-06-04 | $40.17 | $75.09 | 89,400 | — | — |
| 2002-06-03 | $40.32 | $75.37 | 94,100 | — | — |
| 2002-05-31 | $40.60 | $75.90 | 139,400 | — | — |
| 2002-05-30 | $40.59 | $75.88 | 92,200 | — | — |
| 2002-05-29 | $41.05 | $76.74 | 73,000 | — | — |
| 2002-05-28 | $40.27 | $75.28 | 70,400 | — | — |
| 2002-05-24 | $40.90 | $76.46 | 79,000 | — | — |
| 2002-05-23 | $41.13 | $76.89 | 109,500 | — | — |
| 2002-05-22 | $40.97 | $76.59 | 54,400 | — | — |
| 2002-05-21 | $40.83 | $76.33 | 68,500 | — | — |
| 2002-05-20 | $41.11 | $76.85 | 69,900 | — | — |
| 2002-05-17 | $41.74 | $78.03 | 64,900 | — | — |
| 2002-05-16 | $41.81 | $78.16 | 87,700 | — | — |
| 2002-05-15 | $41.69 | $77.93 | 165,700 | — | — |
| 2002-05-14 | $42.50 | $79.45 | 136,400 | — | — |
| 2002-05-13 | $43.00 | $80.38 | 77,400 | — | — |
| 2002-05-10 | $42.73 | $79.88 | 63,700 | — | — |
| 2002-05-09 | $42.85 | $80.10 | 115,900 | — | — |
| 2002-05-08 | $42.42 | $79.30 | 204,200 | — | — |
| 2002-05-07 | $42.99 | $80.36 | 186,300 | — | — |
| 2002-05-06 | $42.65 | $79.73 | 188,400 | — | — |
| 2002-05-03 | $42.51 | $79.47 | 103,200 | — | — |
| 2002-05-02 | $42.67 | $79.76 | 143,000 | — | — |
| 2002-05-01 | $42.64 | $79.71 | 100,500 | — | — |
| 2002-04-30 | $42.51 | $79.47 | 106,700 | — | — |
| 2002-04-29 | $42.66 | $79.75 | 60,500 | — | — |
| 2002-04-26 | $42.24 | $78.96 | 49,100 | — | — |
| 2002-04-25 | $42.70 | $79.82 | 76,400 | — | — |
| 2002-04-24 | $41.89 | $78.31 | 67,200 | — | — |
| 2002-04-23 | $42.38 | $79.22 | 59,200 | — | — |
| 2002-04-22 | $42.07 | $78.64 | 46,500 | — | — |
| 2002-04-19 | $41.93 | $78.38 | 93,000 | — | — |
| 2002-04-18 | $41.59 | $77.75 | 63,100 | — | — |
| 2002-04-17 | $41.32 | $77.24 | 42,200 | — | — |
| 2002-04-16 | $41.34 | $77.28 | 116,800 | — | — |
| 2002-04-15 | $40.84 | $76.34 | 62,900 | — | — |
| 2002-04-12 | $41.29 | $77.19 | 64,900 | — | — |
| 2002-04-11 | $40.46 | $75.63 | 88,400 | — | — |
| 2002-04-10 | $40.31 | $75.35 | 100,500 | — | — |
| 2002-04-09 | $40.29 | $75.32 | 71,500 | — | — |
| 2002-04-08 | $40.05 | $74.87 | 84,700 | — | — |
| 2002-04-05 | $39.41 | $73.67 | 49,300 | — | — |
| 2002-04-04 | $39.73 | $74.27 | 55,700 | — | — |
| 2002-04-03 | $39.79 | $73.75 | 57,600 | — | — |
| 2002-04-02 | $39.70 | $73.58 | 104,600 | — | — |
| 2002-04-01 | $39.75 | $73.67 | 46,900 | — | — |
| 2002-03-28 | $39.36 | $72.95 | 68,800 | — | — |
| 2002-03-27 | $39.45 | $73.12 | 53,300 | — | — |
| 2002-03-26 | $39.01 | $72.30 | 41,700 | — | — |
| 2002-03-25 | $38.24 | $70.87 | 70,900 | — | — |
| 2002-03-22 | $39.12 | $72.50 | 48,000 | — | — |
| 2002-03-21 | $39.25 | $72.74 | 82,700 | — | — |
| 2002-03-20 | $38.30 | $70.98 | 24,500 | — | — |
| 2002-03-19 | $38.95 | $72.19 | 67,600 | — | — |
| 2002-03-18 | $39.09 | $72.45 | 84,600 | — | — |
| 2002-03-15 | $38.61 | $71.56 | 69,700 | — | — |
| 2002-03-14 | $38.50 | $71.35 | 92,600 | — | — |
| 2002-03-13 | $37.84 | $70.13 | 26,200 | — | — |
| 2002-03-12 | $38.05 | $70.52 | 53,800 | — | — |
| 2002-03-11 | $37.77 | $70.00 | 55,000 | — | — |
| 2002-03-08 | $38.16 | $70.72 | 66,900 | — | — |
| 2002-03-07 | $38.16 | $70.72 | 86,700 | — | — |
| 2002-03-06 | $37.75 | $69.96 | 39,800 | — | — |
| 2002-03-05 | $37.30 | $69.13 | 135,200 | — | — |
| 2002-03-04 | $36.50 | $67.65 | 95,800 | — | — |
| 2002-03-01 | $36.79 | $68.19 | 69,200 | — | — |
| 2002-02-28 | $36.72 | $68.06 | 60,700 | — | — |
| 2002-02-27 | $36.67 | $67.96 | 56,700 | — | — |
| 2002-02-26 | $36.65 | $67.93 | 45,800 | — | — |
| 2002-02-25 | $36.95 | $68.48 | 68,900 | — | — |
| 2002-02-22 | $36.35 | $67.37 | 79,500 | — | — |
| 2002-02-21 | $34.90 | $64.68 | 127,600 | — | — |
| 2002-02-20 | $35.75 | $66.26 | 187,300 | — | — |
| 2002-02-19 | $34.95 | $64.78 | 103,600 | — | — |
| 2002-02-15 | $35.00 | $64.87 | 161,500 | — | — |
| 2002-02-14 | $35.52 | $65.83 | 176,500 | — | — |
| 2002-02-13 | $36.30 | $67.28 | 49,800 | — | — |
| 2002-02-12 | $35.98 | $66.68 | 79,800 | — | — |
| 2002-02-11 | $35.90 | $66.54 | 84,300 | — | — |
| 2002-02-08 | $35.90 | $66.54 | 51,300 | — | — |
| 2002-02-07 | $35.68 | $66.13 | 46,200 | — | — |
| 2002-02-06 | $35.80 | $66.35 | 62,400 | — | — |
| 2002-02-05 | $36.15 | $67.00 | 39,300 | — | — |
| 2002-02-04 | $36.15 | $67.00 | 38,200 | — | — |
| 2002-02-01 | $36.20 | $67.09 | 49,900 | — | — |
| 2002-01-31 | $36.58 | $67.80 | 88,100 | — | — |
| 2002-01-30 | $37.44 | $69.39 | 47,700 | — | — |
| 2002-01-29 | $36.04 | $66.80 | 69,500 | — | — |
| 2002-01-28 | $36.71 | $68.04 | 51,400 | — | — |
| 2002-01-25 | $37.16 | $68.87 | 47,500 | — | — |
| 2002-01-24 | $36.55 | $67.74 | 47,300 | — | — |
| 2002-01-23 | $37.18 | $68.91 | 56,400 | — | — |
| 2002-01-22 | $37.21 | $68.96 | 48,100 | — | — |
| 2002-01-18 | $37.03 | $68.63 | 59,500 | — | — |
| 2002-01-17 | $37.60 | $69.69 | 54,500 | — | — |
| 2002-01-16 | $36.90 | $68.39 | 52,700 | — | — |
| 2002-01-15 | $36.90 | $68.39 | 89,400 | — | — |
| 2002-01-14 | $36.95 | $68.48 | 100,800 | — | — |
| 2002-01-11 | $37.01 | $68.59 | 113,100 | — | — |
| 2002-01-10 | $37.35 | $69.22 | 83,400 | — | — |
| 2002-01-09 | $36.82 | $68.24 | 88,700 | — | — |
| 2002-01-08 | $37.28 | $68.46 | 77,000 | — | — |
| 2002-01-07 | $36.60 | $67.21 | 56,300 | — | — |
| 2002-01-04 | $36.64 | $67.29 | 114,200 | — | — |
| 2002-01-03 | $36.76 | $67.51 | 88,800 | — | — |
| 2002-01-02 | $36.82 | $67.62 | 71,200 | — | — |