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
- 2001-07-25 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 | $40.31 | $40.31 | 1,695,277 | — | — |
| 2002-12-30 | $39.44 | $39.44 | 837,390 | — | — |
| 2002-12-27 | $38.79 | $38.79 | 639,321 | — | — |
| 2002-12-26 | $39.13 | $39.13 | 650,754 | — | — |
| 2002-12-24 | $39.36 | $39.36 | 241,020 | — | — |
| 2002-12-23 | $39.60 | $39.60 | 805,872 | — | — |
| 2002-12-20 | $38.87 | $38.87 | 1,325,610 | — | — |
| 2002-12-19 | $38.56 | $38.56 | 1,269,475 | — | — |
| 2002-12-18 | $38.45 | $38.45 | 1,563,643 | — | — |
| 2002-12-17 | $37.67 | $37.67 | 1,189,856 | — | — |
| 2002-12-16 | $38.24 | $38.24 | 817,614 | — | — |
| 2002-12-13 | $38.11 | $38.11 | 966,037 | — | — |
| 2002-12-12 | $38.75 | $38.75 | 900,735 | — | — |
| 2002-12-11 | $39.42 | $39.42 | 1,296,873 | — | — |
| 2002-12-10 | $38.89 | $38.89 | 1,451,785 | — | — |
| 2002-12-09 | $38.26 | $38.26 | 1,389,367 | — | — |
| 2002-12-06 | $38.16 | $38.16 | 901,662 | — | — |
| 2002-12-05 | $38.09 | $38.09 | 804,945 | — | — |
| 2002-12-04 | $38.35 | $38.35 | 1,259,484 | — | — |
| 2002-12-03 | $38.06 | $38.06 | 1,556,227 | — | — |
| 2002-12-02 | $36.37 | $36.37 | 1,603,710 | — | — |
| 2002-11-29 | $36.54 | $36.54 | 311,369 | — | — |
| 2002-11-27 | $37.28 | $37.28 | 1,124,966 | — | — |
| 2002-11-26 | $37.04 | $37.04 | 2,484,360 | — | — |
| 2002-11-25 | $36.41 | $36.41 | 3,550,616 | — | — |
| 2002-11-22 | $37.81 | $37.81 | 4,258,638 | — | — |
| 2002-11-21 | $38.89 | $38.89 | 1,079,440 | — | — |
| 2002-11-20 | $40.57 | $40.57 | 611,923 | — | — |
| 2002-11-19 | $39.93 | $39.93 | 690,821 | — | — |
| 2002-11-18 | $39.69 | $39.69 | 579,478 | — | — |
| 2002-11-15 | $39.32 | $39.32 | 893,731 | — | — |
| 2002-11-14 | $38.83 | $38.83 | 622,738 | — | — |
| 2002-11-13 | $38.83 | $38.83 | 1,282,247 | — | — |
| 2002-11-12 | $38.79 | $38.79 | 933,283 | — | — |
| 2002-11-11 | $39.65 | $39.65 | 452,273 | — | — |
| 2002-11-08 | $40.10 | $40.10 | 1,567,042 | — | — |
| 2002-11-07 | $41.36 | $41.36 | 1,089,225 | — | — |
| 2002-11-06 | $40.78 | $40.78 | 733,463 | — | — |
| 2002-11-05 | $40.07 | $40.07 | 1,408,319 | — | — |
| 2002-11-04 | $40.05 | $40.05 | 972,629 | — | — |
| 2002-11-01 | $40.29 | $40.29 | 1,780,252 | — | — |
| 2002-10-31 | $40.02 | $40.02 | 1,410,173 | — | — |
| 2002-10-30 | $38.77 | $38.77 | 685,053 | — | — |
| 2002-10-29 | $38.76 | $38.76 | 1,025,468 | — | — |
| 2002-10-28 | $39.06 | $39.06 | 596,370 | — | — |
| 2002-10-25 | $39.79 | $39.79 | 1,441,073 | — | — |
| 2002-10-24 | $38.80 | $38.80 | 1,651,502 | — | — |
| 2002-10-23 | $40.11 | $40.11 | 1,683,123 | — | — |
| 2002-10-22 | $40.11 | $40.11 | 2,645,143 | — | — |
| 2002-10-21 | $40.12 | $40.12 | 1,400,903 | — | — |
| 2002-10-18 | $40.24 | $40.24 | 1,290,487 | — | — |
| 2002-10-17 | $40.83 | $40.83 | 2,012,826 | — | — |
| 2002-10-16 | $38.83 | $38.83 | 1,722,469 | — | — |
| 2002-10-15 | $38.68 | $38.68 | 2,579,223 | — | — |
| 2002-10-14 | $39.61 | $39.61 | 1,773,351 | — | — |
| 2002-10-11 | $37.75 | $37.75 | 1,553,240 | — | — |
| 2002-10-10 | $37.62 | $37.62 | 1,233,631 | — | — |
| 2002-10-09 | $37.50 | $37.50 | 1,578,578 | — | — |
| 2002-10-08 | $37.33 | $37.33 | 1,569,720 | — | — |
| 2002-10-07 | $37.29 | $37.29 | 1,303,877 | — | — |
| 2002-10-04 | $37.26 | $37.26 | 953,162 | — | — |
| 2002-10-03 | $37.79 | $37.79 | 1,753,060 | — | — |
| 2002-10-02 | $37.62 | $37.62 | 1,288,736 | — | — |
| 2002-10-01 | $37.51 | $37.51 | 1,136,605 | — | — |
| 2002-09-30 | $37.22 | $37.22 | 1,274,007 | — | — |
| 2002-09-27 | $37.70 | $37.70 | 1,204,276 | — | — |
| 2002-09-26 | $37.75 | $37.75 | 1,238,678 | — | — |
| 2002-09-25 | $37.83 | $37.83 | 2,133,542 | — | — |
| 2002-09-24 | $35.83 | $35.83 | 3,027,891 | — | — |
| 2002-09-23 | $37.96 | $37.96 | 1,129,807 | — | — |
| 2002-09-20 | $37.86 | $37.86 | 1,544,279 | — | — |
| 2002-09-19 | $37.24 | $37.24 | 1,481,346 | — | — |
| 2002-09-18 | $36.53 | $36.53 | 2,159,395 | — | — |
| 2002-09-17 | $35.33 | $35.33 | 1,613,186 | — | — |
| 2002-09-16 | $35.54 | $35.54 | 1,142,682 | — | — |
| 2002-09-13 | $35.73 | $35.73 | 686,495 | — | — |
| 2002-09-12 | $35.79 | $35.79 | 452,685 | — | — |
| 2002-09-11 | $36.40 | $36.40 | 478,744 | — | — |
| 2002-09-10 | $36.21 | $36.21 | 886,521 | — | — |
| 2002-09-09 | $37.18 | $37.18 | 669,191 | — | — |
| 2002-09-06 | $37.60 | $37.60 | 1,017,743 | — | — |
| 2002-09-05 | $37.09 | $37.09 | 924,425 | — | — |
| 2002-09-04 | $36.28 | $36.28 | 1,038,034 | — | — |
| 2002-09-03 | $36.07 | $36.07 | 1,219,108 | — | — |
| 2002-08-30 | $35.83 | $35.83 | 820,395 | — | — |
| 2002-08-29 | $34.95 | $34.95 | 877,457 | — | — |
| 2002-08-28 | $34.91 | $34.91 | 354,423 | — | — |
| 2002-08-27 | $35.73 | $35.73 | 972,114 | — | — |
| 2002-08-26 | $36.17 | $36.17 | 755,711 | — | — |
| 2002-08-23 | $35.87 | $35.87 | 1,378,449 | — | — |
| 2002-08-22 | $36.06 | $36.06 | 1,190,989 | — | — |
| 2002-08-21 | $35.28 | $35.28 | 1,386,792 | — | — |
| 2002-08-20 | $35.01 | $35.01 | 1,155,351 | — | — |
| 2002-08-19 | $35.19 | $35.19 | 1,032,163 | — | — |
| 2002-08-16 | $35.07 | $35.07 | 1,335,704 | — | — |
| 2002-08-15 | $35.73 | $35.73 | 1,589,702 | — | — |
| 2002-08-14 | $35.15 | $35.15 | 1,766,656 | — | — |
| 2002-08-13 | $35.69 | $35.69 | 1,995,934 | — | — |
| 2002-08-12 | $37.79 | $37.79 | 967,891 | — | — |
| 2002-08-09 | $38.09 | $38.09 | 1,071,406 | — | — |
| 2002-08-08 | $38.31 | $38.31 | 1,175,745 | — | — |
| 2002-08-07 | $36.87 | $36.87 | 787,229 | — | — |
| 2002-08-06 | $36.01 | $36.01 | 1,060,282 | — | — |
| 2002-08-05 | $35.10 | $35.10 | 1,137,326 | — | — |
| 2002-08-02 | $35.53 | $35.53 | 941,008 | — | — |
| 2002-08-01 | $34.74 | $34.74 | 990,242 | — | — |
| 2002-07-31 | $36.15 | $36.15 | 1,678,385 | — | — |
| 2002-07-30 | $35.35 | $35.35 | 1,691,260 | — | — |
| 2002-07-29 | $34.92 | $34.92 | 1,307,379 | — | — |
| 2002-07-26 | $34.25 | $34.25 | 1,547,060 | — | — |
| 2002-07-25 | $33.21 | $33.21 | 1,759,446 | — | — |
| 2002-07-24 | $30.34 | $30.34 | 2,046,919 | — | — |
| 2002-07-23 | $28.51 | $28.51 | 1,223,228 | — | — |
| 2002-07-22 | $29.03 | $29.03 | 1,259,278 | — | — |
| 2002-07-19 | $29.89 | $29.89 | 1,263,913 | — | — |
| 2002-07-18 | $30.00 | $30.00 | 1,430,258 | — | — |
| 2002-07-17 | $30.00 | $30.00 | 1,622,456 | — | — |
| 2002-07-16 | $29.07 | $29.07 | 867,672 | — | — |
| 2002-07-15 | $28.63 | $28.63 | 665,895 | — | — |
| 2002-07-12 | $29.58 | $29.58 | 828,738 | — | — |
| 2002-07-11 | $28.94 | $28.94 | 1,720,306 | — | — |
| 2002-07-10 | $29.22 | $29.22 | 1,340,339 | — | — |
| 2002-07-09 | $31.54 | $31.54 | 910,417 | — | — |
| 2002-07-08 | $33.26 | $33.26 | 583,598 | — | — |
| 2002-07-05 | $33.11 | $33.11 | 258,427 | — | — |
| 2002-07-03 | $32.16 | $32.16 | 762,200 | — | — |
| 2002-07-02 | $32.55 | $32.55 | 935,652 | — | — |
| 2002-07-01 | $33.88 | $33.88 | 947,600 | — | — |
| 2002-06-28 | $34.62 | $34.62 | 1,446,120 | — | — |
| 2002-06-27 | $34.56 | $34.56 | 838,008 | — | — |
| 2002-06-26 | $32.78 | $32.78 | 768,586 | — | — |
| 2002-06-25 | $32.88 | $32.88 | 539,308 | — | — |
| 2002-06-24 | $32.91 | $32.91 | 599,563 | — | — |
| 2002-06-21 | $32.81 | $32.81 | 726,253 | — | — |
| 2002-06-20 | $33.08 | $33.08 | 658,376 | — | — |
| 2002-06-19 | $33.20 | $33.20 | 584,422 | — | — |
| 2002-06-18 | $33.13 | $33.13 | 921,026 | — | — |
| 2002-06-17 | $33.20 | $33.20 | 941,008 | — | — |
| 2002-06-14 | $31.31 | $31.31 | 425,287 | — | — |
| 2002-06-13 | $31.34 | $31.34 | 514,588 | — | — |
| 2002-06-12 | $31.19 | $31.19 | 858,093 | — | — |
| 2002-06-11 | $31.36 | $31.36 | 911,447 | — | — |
| 2002-06-10 | $33.18 | $33.18 | 503,464 | — | — |
| 2002-06-07 | $33.27 | $33.27 | 998,173 | — | — |
| 2002-06-06 | $33.13 | $33.13 | 446,917 | — | — |
| 2002-06-05 | $33.26 | $33.26 | 509,850 | — | — |
| 2002-06-04 | $32.04 | $32.04 | 741,497 | — | — |
| 2002-06-03 | $32.57 | $32.57 | 466,075 | — | — |
| 2002-05-31 | $33.96 | $33.96 | 448,359 | — | — |
| 2002-05-30 | $34.15 | $34.15 | 479,671 | — | — |
| 2002-05-29 | $34.21 | $34.21 | 328,467 | — | — |
| 2002-05-28 | $34.39 | $34.39 | 257,603 | — | — |
| 2002-05-24 | $34.61 | $34.61 | 369,564 | — | — |
| 2002-05-23 | $34.40 | $34.40 | 481,731 | — | — |
| 2002-05-22 | $34.46 | $34.46 | 476,993 | — | — |
| 2002-05-21 | $34.90 | $34.90 | 457,835 | — | — |
| 2002-05-20 | $35.26 | $35.26 | 351,951 | — | — |
| 2002-05-17 | $35.28 | $35.28 | 549,814 | — | — |
| 2002-05-16 | $34.61 | $34.61 | 934,210 | — | — |
| 2002-05-15 | $35.07 | $35.07 | 802,885 | — | — |
| 2002-05-14 | $34.13 | $34.13 | 462,264 | — | — |
| 2002-05-13 | $34.00 | $34.00 | 435,793 | — | — |
| 2002-05-10 | $33.76 | $33.76 | 271,199 | — | — |
| 2002-05-09 | $33.86 | $33.86 | 267,594 | — | — |
| 2002-05-08 | $33.79 | $33.79 | 374,714 | — | — |
| 2002-05-07 | $33.42 | $33.42 | 532,304 | — | — |
| 2002-05-06 | $33.55 | $33.55 | 451,140 | — | — |
| 2002-05-03 | $34.24 | $34.24 | 574,225 | — | — |
| 2002-05-02 | $34.58 | $34.58 | 666,822 | — | — |
| 2002-05-01 | $34.17 | $34.17 | 596,164 | — | — |
| 2002-04-30 | $33.70 | $33.70 | 1,082,839 | — | — |
| 2002-04-29 | $32.24 | $32.24 | 628,300 | — | — |
| 2002-04-26 | $32.91 | $32.91 | 873,337 | — | — |
| 2002-04-25 | $32.62 | $32.62 | 2,397,428 | — | — |
| 2002-04-24 | $30.00 | $30.00 | 896,409 | — | — |
| 2002-04-23 | $30.97 | $30.97 | 663,217 | — | — |
| 2002-04-22 | $31.33 | $31.33 | 747,574 | — | — |
| 2002-04-19 | $30.93 | $30.93 | 1,393,796 | — | — |
| 2002-04-18 | $30.70 | $30.70 | 2,473,133 | — | — |
| 2002-04-17 | $31.06 | $31.06 | 652,505 | — | — |
| 2002-04-16 | $31.57 | $31.57 | 718,425 | — | — |
| 2002-04-15 | $32.18 | $32.18 | 314,974 | — | — |
| 2002-04-12 | $32.62 | $32.62 | 335,677 | — | — |
| 2002-04-11 | $32.03 | $32.03 | 917,009 | — | — |
| 2002-04-10 | $32.62 | $32.62 | 868,393 | — | — |
| 2002-04-09 | $32.87 | $32.87 | 418,386 | — | — |
| 2002-04-08 | $32.82 | $32.82 | 443,930 | — | — |
| 2002-04-05 | $32.33 | $32.33 | 521,489 | — | — |
| 2002-04-04 | $32.76 | $32.76 | 710,597 | — | — |
| 2002-04-03 | $32.75 | $32.75 | 651,887 | — | — |
| 2002-04-02 | $32.83 | $32.83 | 362,251 | — | — |
| 2002-04-01 | $33.16 | $33.16 | 417,356 | — | — |
| 2002-03-28 | $33.06 | $33.06 | 461,852 | — | — |
| 2002-03-27 | $32.83 | $32.83 | 904,031 | — | — |
| 2002-03-26 | $32.90 | $32.90 | 865,509 | — | — |
| 2002-03-25 | $31.99 | $31.99 | 1,426,138 | — | — |
| 2002-03-22 | $33.17 | $33.17 | 1,856,575 | — | — |
| 2002-03-21 | $34.63 | $34.63 | 495,739 | — | — |
| 2002-03-20 | $34.41 | $34.41 | 972,938 | — | — |
| 2002-03-19 | $34.16 | $34.16 | 523,961 | — | — |
| 2002-03-18 | $33.83 | $33.83 | 636,231 | — | — |
| 2002-03-15 | $34.52 | $34.52 | 704,005 | — | — |
| 2002-03-14 | $33.49 | $33.49 | 575,255 | — | — |
| 2002-03-13 | $33.40 | $33.40 | 441,046 | — | — |
| 2002-03-12 | $33.41 | $33.41 | 499,344 | — | — |
| 2002-03-11 | $33.50 | $33.50 | 609,760 | — | — |
| 2002-03-08 | $32.76 | $32.76 | 844,497 | — | — |
| 2002-03-07 | $32.28 | $32.28 | 1,710,933 | — | — |
| 2002-03-06 | $33.22 | $33.22 | 1,266,385 | — | — |
| 2002-03-05 | $33.86 | $33.86 | 608,009 | — | — |
| 2002-03-04 | $35.30 | $35.30 | 605,434 | — | — |
| 2002-03-01 | $34.76 | $34.76 | 702,666 | — | — |
| 2002-02-28 | $34.72 | $34.72 | 1,009,915 | — | — |
| 2002-02-27 | $34.85 | $34.85 | 1,985,016 | — | — |
| 2002-02-26 | $34.64 | $34.64 | 1,132,897 | — | — |
| 2002-02-25 | $34.05 | $34.05 | 783,624 | — | — |
| 2002-02-22 | $34.07 | $34.07 | 729,240 | — | — |
| 2002-02-21 | $34.22 | $34.22 | 1,017,228 | — | — |
| 2002-02-20 | $34.45 | $34.45 | 1,131,970 | — | — |
| 2002-02-19 | $33.98 | $33.98 | 698,237 | — | — |
| 2002-02-15 | $33.79 | $33.79 | 817,717 | — | — |
| 2002-02-14 | $33.69 | $33.69 | 827,708 | — | — |
| 2002-02-13 | $33.45 | $33.45 | 772,191 | — | — |
| 2002-02-12 | $33.60 | $33.60 | 563,616 | — | — |
| 2002-02-11 | $33.50 | $33.50 | 500,477 | — | — |
| 2002-02-08 | $33.04 | $33.04 | 651,475 | — | — |
| 2002-02-07 | $33.09 | $33.09 | 914,846 | — | — |
| 2002-02-06 | $32.62 | $32.62 | 1,501,740 | — | — |
| 2002-02-05 | $31.94 | $31.94 | 1,594,440 | — | — |
| 2002-02-04 | $31.37 | $31.37 | 493,885 | — | — |
| 2002-02-01 | $31.46 | $31.46 | 358,749 | — | — |
| 2002-01-31 | $31.58 | $31.58 | 617,691 | — | — |
| 2002-01-30 | $31.91 | $31.91 | 610,378 | — | — |
| 2002-01-29 | $31.65 | $31.65 | 890,126 | — | — |
| 2002-01-28 | $31.21 | $31.21 | 591,220 | — | — |
| 2002-01-25 | $31.17 | $31.17 | 358,028 | — | — |
| 2002-01-24 | $31.21 | $31.21 | 581,847 | — | — |
| 2002-01-23 | $30.81 | $30.81 | 521,180 | — | — |
| 2002-01-22 | $30.15 | $30.15 | 418,901 | — | — |
| 2002-01-18 | $30.30 | $30.30 | 412,412 | — | — |
| 2002-01-17 | $30.87 | $30.87 | 628,403 | — | — |
| 2002-01-16 | $30.41 | $30.41 | 414,884 | — | — |
| 2002-01-15 | $30.34 | $30.34 | 479,053 | — | — |
| 2002-01-14 | $30.88 | $30.88 | 614,704 | — | — |
| 2002-01-11 | $29.06 | $29.06 | 440,325 | — | — |
| 2002-01-10 | $29.67 | $29.67 | 396,138 | — | — |
| 2002-01-09 | $29.81 | $29.81 | 798,147 | — | — |
| 2002-01-08 | $29.61 | $29.61 | 898,160 | — | — |
| 2002-01-07 | $28.69 | $28.69 | 695,044 | — | — |
| 2002-01-04 | $28.69 | $28.69 | 810,198 | — | — |
| 2002-01-03 | $29.17 | $29.17 | 1,058,016 | — | — |
| 2002-01-02 | $29.35 | $29.35 | 818,850 | — | — |