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
- 1996-11-15 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 | $53.35 | $53.35 | 35,640 | — | — |
| 2002-12-30 | $52.67 | $52.67 | 66,960 | — | — |
| 2002-12-27 | $54.33 | $54.33 | 75,420 | — | — |
| 2002-12-26 | $55.03 | $55.03 | 27,240 | — | — |
| 2002-12-24 | $55.00 | $55.00 | 24,120 | — | — |
| 2002-12-23 | $55.33 | $55.33 | 56,940 | — | — |
| 2002-12-20 | $55.00 | $55.00 | 57,000 | — | — |
| 2002-12-19 | $54.35 | $54.35 | 66,660 | — | — |
| 2002-12-18 | $54.00 | $54.00 | 149,820 | — | — |
| 2002-12-17 | $56.50 | $56.50 | 259,620 | — | — |
| 2002-12-16 | $55.52 | $55.52 | 384,300 | — | — |
| 2002-12-13 | $53.33 | $53.33 | 213,900 | — | — |
| 2002-12-12 | $53.33 | $53.33 | 113,160 | — | — |
| 2002-12-11 | $53.33 | $53.33 | 283,440 | — | — |
| 2002-12-10 | $54.97 | $54.97 | 173,520 | — | — |
| 2002-12-09 | $54.83 | $54.83 | 158,220 | — | — |
| 2002-12-06 | $56.50 | $56.50 | 60,720 | — | — |
| 2002-12-05 | $56.97 | $56.97 | 127,260 | — | — |
| 2002-12-04 | $56.67 | $56.67 | 328,740 | — | — |
| 2002-12-03 | $58.18 | $58.18 | 341,220 | — | — |
| 2002-12-02 | $60.25 | $60.25 | 280,680 | — | — |
| 2002-11-29 | $58.37 | $58.37 | 77,520 | — | — |
| 2002-11-27 | $59.17 | $59.17 | 304,140 | — | — |
| 2002-11-26 | $58.33 | $58.33 | 268,920 | — | — |
| 2002-11-25 | $59.72 | $59.72 | 339,780 | — | — |
| 2002-11-22 | $57.20 | $57.20 | 261,420 | — | — |
| 2002-11-21 | $57.58 | $57.58 | 765,420 | — | — |
| 2002-11-20 | $50.33 | $50.33 | 207,300 | — | — |
| 2002-11-19 | $50.00 | $50.00 | 159,300 | — | — |
| 2002-11-18 | $52.42 | $52.42 | 159,120 | — | — |
| 2002-11-15 | $50.00 | $50.00 | 55,800 | — | — |
| 2002-11-14 | $49.73 | $49.73 | 228,360 | — | — |
| 2002-11-13 | $49.42 | $49.42 | 164,640 | — | — |
| 2002-11-12 | $49.83 | $49.83 | 145,620 | — | — |
| 2002-11-11 | $47.77 | $47.77 | 89,520 | — | — |
| 2002-11-08 | $48.83 | $48.83 | 73,740 | — | — |
| 2002-11-07 | $48.53 | $48.53 | 79,260 | — | — |
| 2002-11-06 | $48.55 | $48.55 | 75,060 | — | — |
| 2002-11-05 | $48.27 | $48.27 | 134,220 | — | — |
| 2002-11-04 | $49.03 | $49.03 | 266,580 | — | — |
| 2002-11-01 | $47.50 | $47.50 | 104,520 | — | — |
| 2002-10-31 | $47.00 | $47.00 | 118,260 | — | — |
| 2002-10-30 | $46.42 | $46.42 | 120,840 | — | — |
| 2002-10-29 | $44.80 | $44.80 | 99,120 | — | — |
| 2002-10-28 | $44.83 | $44.83 | 76,200 | — | — |
| 2002-10-25 | $45.00 | $45.00 | 77,700 | — | — |
| 2002-10-24 | $44.15 | $44.15 | 115,980 | — | — |
| 2002-10-23 | $44.67 | $44.67 | 90,960 | — | — |
| 2002-10-22 | $45.00 | $45.00 | 71,700 | — | — |
| 2002-10-21 | $45.05 | $45.05 | 76,200 | — | — |
| 2002-10-18 | $44.97 | $44.97 | 80,220 | — | — |
| 2002-10-17 | $45.25 | $45.25 | 88,560 | — | — |
| 2002-10-16 | $44.30 | $44.30 | 64,560 | — | — |
| 2002-10-15 | $44.65 | $44.65 | 130,980 | — | — |
| 2002-10-14 | $41.62 | $41.62 | 48,420 | — | — |
| 2002-10-11 | $42.17 | $42.17 | 182,640 | — | — |
| 2002-10-10 | $41.42 | $41.42 | 96,720 | — | — |
| 2002-10-09 | $40.22 | $40.22 | 79,200 | — | — |
| 2002-10-08 | $42.48 | $42.48 | 22,440 | — | — |
| 2002-10-07 | $40.92 | $40.92 | 74,280 | — | — |
| 2002-10-04 | $41.92 | $41.92 | 143,940 | — | — |
| 2002-10-03 | $43.30 | $43.30 | 174,900 | — | — |
| 2002-10-02 | $42.18 | $42.18 | 115,080 | — | — |
| 2002-10-01 | $41.08 | $41.08 | 132,780 | — | — |
| 2002-09-30 | $39.48 | $39.48 | 64,500 | — | — |
| 2002-09-27 | $40.95 | $40.95 | 45,960 | — | — |
| 2002-09-26 | $41.50 | $41.50 | 88,800 | — | — |
| 2002-09-25 | $41.25 | $41.25 | 91,260 | — | — |
| 2002-09-24 | $39.27 | $39.27 | 90,960 | — | — |
| 2002-09-23 | $39.97 | $39.97 | 134,760 | — | — |
| 2002-09-20 | $41.42 | $41.42 | 124,380 | — | — |
| 2002-09-19 | $39.83 | $39.83 | 122,700 | — | — |
| 2002-09-18 | $41.52 | $41.52 | 112,800 | — | — |
| 2002-09-17 | $41.92 | $41.92 | 152,520 | — | — |
| 2002-09-16 | $42.08 | $42.08 | 46,740 | — | — |
| 2002-09-13 | $42.53 | $42.53 | 48,120 | — | — |
| 2002-09-12 | $42.13 | $42.13 | 91,200 | — | — |
| 2002-09-11 | $43.00 | $43.00 | 130,320 | — | — |
| 2002-09-10 | $41.75 | $41.75 | 183,660 | — | — |
| 2002-09-09 | $40.00 | $40.00 | 143,220 | — | — |
| 2002-09-06 | $40.35 | $40.35 | 87,960 | — | — |
| 2002-09-05 | $39.58 | $39.58 | 65,220 | — | — |
| 2002-09-04 | $40.42 | $40.42 | 156,660 | — | — |
| 2002-09-03 | $39.40 | $39.40 | 202,200 | — | — |
| 2002-08-30 | $39.25 | $39.25 | 51,420 | — | — |
| 2002-08-29 | $40.03 | $40.03 | 327,720 | — | — |
| 2002-08-28 | $38.72 | $38.72 | 173,940 | — | — |
| 2002-08-27 | $41.58 | $41.58 | 242,880 | — | — |
| 2002-08-26 | $42.07 | $42.07 | 162,900 | — | — |
| 2002-08-23 | $42.30 | $42.30 | 104,400 | — | — |
| 2002-08-22 | $43.50 | $43.50 | 142,800 | — | — |
| 2002-08-21 | $44.55 | $44.55 | 136,020 | — | — |
| 2002-08-20 | $43.42 | $43.42 | 149,340 | — | — |
| 2002-08-19 | $42.53 | $42.53 | 23,760 | — | — |
| 2002-08-16 | $42.57 | $42.57 | 28,740 | — | — |
| 2002-08-15 | $41.87 | $41.87 | 85,080 | — | — |
| 2002-08-14 | $41.75 | $41.75 | 100,680 | — | — |
| 2002-08-13 | $40.28 | $40.28 | 97,560 | — | — |
| 2002-08-12 | $39.98 | $39.98 | 61,920 | — | — |
| 2002-08-09 | $40.35 | $40.35 | 54,900 | — | — |
| 2002-08-08 | $40.03 | $40.03 | 77,160 | — | — |
| 2002-08-07 | $38.67 | $38.67 | 97,200 | — | — |
| 2002-08-06 | $38.17 | $38.17 | 77,460 | — | — |
| 2002-08-05 | $36.52 | $36.52 | 78,300 | — | — |
| 2002-08-02 | $37.75 | $37.75 | 105,900 | — | — |
| 2002-08-01 | $37.60 | $37.60 | 76,320 | — | — |
| 2002-07-31 | $38.35 | $38.35 | 48,780 | — | — |
| 2002-07-30 | $37.92 | $37.92 | 90,840 | — | — |
| 2002-07-29 | $37.55 | $37.55 | 245,820 | — | — |
| 2002-07-26 | $35.53 | $35.53 | 90,960 | — | — |
| 2002-07-25 | $35.83 | $35.83 | 97,560 | — | — |
| 2002-07-24 | $38.42 | $38.42 | 209,520 | — | — |
| 2002-07-23 | $37.70 | $37.70 | 112,980 | — | — |
| 2002-07-22 | $39.32 | $39.32 | 102,540 | — | — |
| 2002-07-19 | $41.75 | $41.75 | 79,140 | — | — |
| 2002-07-18 | $43.23 | $43.23 | 87,900 | — | — |
| 2002-07-17 | $44.17 | $44.17 | 78,840 | — | — |
| 2002-07-16 | $43.13 | $43.13 | 145,140 | — | — |
| 2002-07-15 | $43.50 | $43.50 | 136,680 | — | — |
| 2002-07-12 | $44.72 | $44.72 | 52,140 | — | — |
| 2002-07-11 | $45.47 | $45.47 | 169,320 | — | — |
| 2002-07-10 | $42.50 | $42.50 | 118,620 | — | — |
| 2002-07-09 | $43.25 | $43.25 | 62,580 | — | — |
| 2002-07-08 | $43.83 | $43.83 | 79,980 | — | — |
| 2002-07-05 | $43.75 | $43.75 | 43,320 | — | — |
| 2002-07-03 | $41.18 | $41.18 | 76,080 | — | — |
| 2002-07-02 | $40.68 | $40.68 | 53,220 | — | — |
| 2002-07-01 | $41.83 | $41.83 | 81,360 | — | — |
| 2002-06-28 | $42.43 | $42.43 | 141,540 | — | — |
| 2002-06-27 | $41.75 | $41.75 | 84,960 | — | — |
| 2002-06-26 | $40.33 | $40.33 | 80,700 | — | — |
| 2002-06-25 | $40.20 | $40.20 | 81,600 | — | — |
| 2002-06-24 | $40.92 | $40.92 | 71,820 | — | — |
| 2002-06-21 | $42.17 | $42.17 | 126,600 | — | — |
| 2002-06-20 | $41.67 | $41.67 | 243,360 | — | — |
| 2002-06-19 | $44.75 | $44.75 | 88,080 | — | — |
| 2002-06-18 | $45.97 | $45.97 | 96,660 | — | — |
| 2002-06-17 | $46.92 | $46.92 | 73,860 | — | — |
| 2002-06-14 | $46.25 | $46.25 | 128,520 | — | — |
| 2002-06-13 | $47.12 | $47.12 | 63,840 | — | — |
| 2002-06-12 | $47.67 | $47.67 | 125,580 | — | — |
| 2002-06-11 | $47.12 | $47.12 | 129,360 | — | — |
| 2002-06-10 | $46.33 | $46.33 | 131,760 | — | — |
| 2002-06-07 | $45.00 | $45.00 | 108,780 | — | — |
| 2002-06-06 | $44.50 | $44.50 | 80,100 | — | — |
| 2002-06-05 | $46.77 | $46.77 | 83,700 | — | — |
| 2002-06-04 | $45.92 | $45.92 | 75,180 | — | — |
| 2002-06-03 | $46.00 | $46.00 | 121,080 | — | — |
| 2002-05-31 | $47.82 | $47.82 | 172,560 | — | — |
| 2002-05-30 | $46.22 | $46.22 | 193,560 | — | — |
| 2002-05-29 | $44.67 | $44.67 | 151,380 | — | — |
| 2002-05-28 | $45.67 | $45.67 | 172,080 | — | — |
| 2002-05-24 | $46.83 | $46.83 | 110,100 | — | — |
| 2002-05-23 | $46.80 | $46.80 | 401,580 | — | — |
| 2002-05-22 | $44.18 | $44.18 | 175,680 | — | — |
| 2002-05-21 | $42.75 | $42.75 | 127,620 | — | — |
| 2002-05-20 | $42.17 | $42.17 | 221,940 | — | — |
| 2002-05-17 | $44.75 | $44.75 | 169,740 | — | — |
| 2002-05-16 | $43.75 | $43.75 | 155,100 | — | — |
| 2002-05-15 | $42.58 | $42.58 | 382,620 | — | — |
| 2002-05-14 | $41.75 | $41.75 | 131,820 | — | — |
| 2002-05-13 | $40.10 | $40.10 | 276,540 | — | — |
| 2002-05-10 | $39.02 | $39.02 | 152,280 | — | — |
| 2002-05-09 | $40.57 | $40.57 | 239,640 | — | — |
| 2002-05-08 | $41.00 | $41.00 | 280,920 | — | — |
| 2002-05-07 | $40.98 | $40.98 | 253,200 | — | — |
| 2002-05-06 | $40.78 | $40.78 | 212,640 | — | — |
| 2002-05-03 | $40.20 | $40.20 | 248,700 | — | — |
| 2002-05-02 | $38.33 | $38.33 | 525,360 | — | — |
| 2002-05-01 | $37.23 | $37.23 | 244,860 | — | — |
| 2002-04-30 | $39.50 | $39.50 | 377,640 | — | — |
| 2002-04-29 | $40.17 | $40.17 | 374,820 | — | — |
| 2002-04-26 | $41.08 | $41.08 | 152,580 | — | — |
| 2002-04-25 | $42.08 | $42.08 | 246,720 | — | — |
| 2002-04-24 | $43.17 | $43.17 | 198,840 | — | — |
| 2002-04-23 | $43.83 | $43.83 | 420,960 | — | — |
| 2002-04-22 | $43.83 | $43.83 | 324,660 | — | — |
| 2002-04-19 | $47.83 | $47.83 | 62,760 | — | — |
| 2002-04-18 | $48.37 | $48.37 | 158,820 | — | — |
| 2002-04-17 | $47.83 | $47.83 | 188,640 | — | — |
| 2002-04-16 | $45.97 | $45.97 | 347,040 | — | — |
| 2002-04-15 | $46.25 | $46.25 | 237,420 | — | — |
| 2002-04-12 | $47.25 | $47.25 | 148,680 | — | — |
| 2002-04-11 | $46.02 | $46.02 | 369,120 | — | — |
| 2002-04-10 | $49.68 | $49.68 | 301,920 | — | — |
| 2002-04-09 | $50.83 | $50.83 | 177,900 | — | — |
| 2002-04-08 | $52.33 | $52.33 | 58,920 | — | — |
| 2002-04-05 | $52.87 | $52.87 | 92,160 | — | — |
| 2002-04-04 | $52.50 | $52.50 | 72,960 | — | — |
| 2002-04-03 | $52.08 | $52.08 | 154,920 | — | — |
| 2002-04-02 | $52.67 | $52.67 | 96,780 | — | — |
| 2002-04-01 | $52.42 | $52.42 | 40,500 | — | — |
| 2002-03-28 | $53.63 | $53.63 | 80,100 | — | — |
| 2002-03-27 | $51.17 | $51.17 | 29,940 | — | — |
| 2002-03-26 | $50.38 | $50.38 | 135,900 | — | — |
| 2002-03-25 | $51.00 | $51.00 | 112,560 | — | — |
| 2002-03-22 | $51.98 | $51.98 | 94,560 | — | — |
| 2002-03-21 | $52.65 | $52.65 | 180,540 | — | — |
| 2002-03-20 | $50.50 | $50.50 | 171,840 | — | — |
| 2002-03-19 | $54.97 | $54.97 | 38,220 | — | — |
| 2002-03-18 | $54.33 | $54.33 | 98,220 | — | — |
| 2002-03-15 | $53.82 | $53.82 | 141,900 | — | — |
| 2002-03-14 | $53.58 | $53.58 | 269,640 | — | — |
| 2002-03-13 | $52.98 | $52.98 | 79,380 | — | — |
| 2002-03-12 | $53.33 | $53.33 | 181,080 | — | — |
| 2002-03-11 | $54.02 | $54.02 | 220,680 | — | — |
| 2002-03-08 | $55.00 | $55.00 | 122,220 | — | — |
| 2002-03-07 | $55.83 | $55.83 | 201,480 | — | — |
| 2002-03-06 | $56.33 | $56.33 | 244,560 | — | — |
| 2002-03-05 | $54.00 | $54.00 | 92,100 | — | — |
| 2002-03-04 | $53.37 | $53.37 | 138,120 | — | — |
| 2002-03-01 | $51.75 | $51.75 | 104,640 | — | — |
| 2002-02-28 | $49.32 | $49.32 | 66,240 | — | — |
| 2002-02-27 | $49.50 | $49.50 | 52,920 | — | — |
| 2002-02-26 | $50.42 | $50.42 | 173,520 | — | — |
| 2002-02-25 | $50.88 | $50.88 | 37,800 | — | — |
| 2002-02-22 | $50.35 | $50.35 | 78,120 | — | — |
| 2002-02-21 | $48.50 | $48.50 | 184,620 | — | — |
| 2002-02-20 | $47.50 | $47.50 | 202,560 | — | — |
| 2002-02-19 | $45.72 | $45.72 | 134,280 | — | — |
| 2002-02-15 | $46.33 | $46.33 | 27,960 | — | — |
| 2002-02-14 | $47.08 | $47.08 | 73,080 | — | — |
| 2002-02-13 | $47.25 | $47.25 | 70,320 | — | — |
| 2002-02-12 | $47.50 | $47.50 | 129,960 | — | — |
| 2002-02-11 | $48.25 | $48.25 | 143,400 | — | — |
| 2002-02-08 | $46.07 | $46.07 | 234,480 | — | — |
| 2002-02-07 | $45.00 | $45.00 | 236,040 | — | — |
| 2002-02-06 | $45.67 | $45.67 | 235,380 | — | — |
| 2002-02-05 | $47.47 | $47.47 | 219,240 | — | — |
| 2002-02-04 | $47.70 | $47.70 | 116,640 | — | — |
| 2002-02-01 | $49.63 | $49.63 | 110,400 | — | — |
| 2002-01-31 | $51.50 | $51.50 | 161,880 | — | — |
| 2002-01-30 | $49.50 | $49.50 | 186,540 | — | — |
| 2002-01-29 | $49.50 | $49.50 | 154,560 | — | — |
| 2002-01-28 | $49.83 | $49.83 | 157,860 | — | — |
| 2002-01-25 | $51.40 | $51.40 | 177,720 | — | — |
| 2002-01-24 | $51.50 | $51.50 | 253,980 | — | — |
| 2002-01-23 | $50.83 | $50.83 | 232,200 | — | — |
| 2002-01-22 | $47.92 | $47.92 | 187,800 | — | — |
| 2002-01-18 | $47.82 | $47.82 | 66,720 | — | — |
| 2002-01-17 | $48.40 | $48.40 | 111,900 | — | — |
| 2002-01-16 | $46.67 | $46.67 | 81,120 | — | — |
| 2002-01-15 | $46.00 | $46.00 | 75,960 | — | — |
| 2002-01-14 | $47.08 | $47.08 | 231,180 | — | — |
| 2002-01-11 | $49.20 | $49.20 | 330,900 | — | — |
| 2002-01-10 | $45.75 | $45.75 | 114,420 | — | — |
| 2002-01-09 | $44.67 | $44.67 | 213,900 | — | — |
| 2002-01-08 | $45.93 | $45.93 | 80,700 | — | — |
| 2002-01-07 | $47.27 | $47.27 | 176,760 | — | — |
| 2002-01-04 | $46.58 | $46.58 | 159,780 | — | — |
| 2002-01-03 | $44.95 | $44.95 | 133,800 | — | — |
| 2002-01-02 | $44.25 | $44.25 | 85,980 | — | — |