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
- 1980-03-17 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 | $17.96 | $27.27 | 18,489,160 | — | — |
| 2002-12-30 | $16.65 | $25.29 | 9,907,532 | — | — |
| 2002-12-27 | $16.51 | $25.07 | 5,398,742 | — | — |
| 2002-12-26 | $16.45 | $24.98 | 8,378,687 | — | — |
| 2002-12-24 | $16.92 | $25.70 | 4,795,491 | — | — |
| 2002-12-23 | $17.12 | $25.99 | 12,082,400 | — | — |
| 2002-12-20 | $17.37 | $26.38 | 21,063,447 | — | — |
| 2002-12-19 | $18.13 | $27.53 | 7,823,331 | — | — |
| 2002-12-18 | $18.30 | $27.79 | 7,309,186 | — | — |
| 2002-12-17 | $18.41 | $27.96 | 8,469,576 | — | — |
| 2002-12-16 | $18.39 | $27.92 | 7,792,589 | — | — |
| 2002-12-13 | $18.17 | $27.60 | 11,246,581 | — | — |
| 2002-12-12 | $18.34 | $27.85 | 7,158,596 | — | — |
| 2002-12-11 | $18.42 | $27.97 | 7,800,163 | — | — |
| 2002-12-10 | $18.22 | $27.66 | 12,948,070 | — | — |
| 2002-12-09 | $18.70 | $28.39 | 7,506,111 | — | — |
| 2002-12-06 | $19.28 | $29.27 | 10,144,779 | — | — |
| 2002-12-05 | $18.63 | $28.29 | 9,481,603 | — | — |
| 2002-12-04 | $18.97 | $28.80 | 6,377,132 | — | — |
| 2002-12-03 | $18.93 | $28.75 | 10,071,711 | — | — |
| 2002-12-02 | $18.88 | $28.67 | 10,443,285 | — | — |
| 2002-11-29 | $19.65 | $29.85 | 3,214,295 | — | — |
| 2002-11-27 | $19.57 | $29.72 | 5,320,996 | — | — |
| 2002-11-26 | $19.46 | $29.56 | 9,525,711 | — | — |
| 2002-11-25 | $19.65 | $29.85 | 9,799,268 | — | — |
| 2002-11-22 | $19.66 | $29.86 | 11,021,141 | — | — |
| 2002-11-21 | $20.25 | $30.75 | 7,259,286 | — | — |
| 2002-11-20 | $20.29 | $30.81 | 10,002,654 | — | — |
| 2002-11-19 | $19.95 | $30.30 | 7,458,662 | — | — |
| 2002-11-18 | $19.99 | $30.36 | 6,161,048 | — | — |
| 2002-11-15 | $20.18 | $30.64 | 10,075,944 | — | — |
| 2002-11-14 | $19.73 | $29.97 | 6,933,156 | — | — |
| 2002-11-13 | $19.29 | $29.30 | 10,596,326 | — | — |
| 2002-11-12 | $19.50 | $29.61 | 8,760,731 | — | — |
| 2002-11-11 | $19.79 | $30.06 | 7,546,878 | — | — |
| 2002-11-08 | $20.60 | $31.28 | 8,802,834 | — | — |
| 2002-11-07 | $20.49 | $31.12 | 11,499,866 | — | — |
| 2002-11-06 | $20.45 | $31.05 | 15,386,025 | — | — |
| 2002-11-05 | $19.50 | $29.62 | 8,053,448 | — | — |
| 2002-11-04 | $18.89 | $28.68 | 6,273,100 | — | — |
| 2002-11-01 | $18.73 | $28.45 | 6,919,568 | — | — |
| 2002-10-31 | $18.80 | $28.54 | 7,914,442 | — | — |
| 2002-10-30 | $18.90 | $28.71 | 9,007,334 | — | — |
| 2002-10-29 | $18.80 | $28.54 | 9,971,244 | — | — |
| 2002-10-28 | $19.11 | $29.03 | 6,694,796 | — | — |
| 2002-10-25 | $19.34 | $29.37 | 6,515,024 | — | — |
| 2002-10-24 | $19.06 | $28.94 | 6,315,871 | — | — |
| 2002-10-23 | $19.37 | $29.42 | 9,785,902 | — | — |
| 2002-10-22 | $19.21 | $29.18 | 7,674,968 | — | — |
| 2002-10-21 | $19.59 | $29.76 | 6,732,444 | — | — |
| 2002-10-18 | $19.75 | $30.00 | 8,075,057 | — | — |
| 2002-10-17 | $19.84 | $30.13 | 8,696,797 | — | — |
| 2002-10-16 | $19.53 | $29.65 | 9,221,189 | — | — |
| 2002-10-15 | $19.81 | $30.08 | 11,406,750 | — | — |
| 2002-10-14 | $19.43 | $29.50 | 10,938,495 | — | — |
| 2002-10-11 | $18.62 | $28.28 | 11,040,967 | — | — |
| 2002-10-10 | $18.10 | $27.48 | 13,976,805 | — | — |
| 2002-10-09 | $18.09 | $27.31 | 18,249,017 | — | — |
| 2002-10-08 | $17.72 | $26.75 | 19,035,383 | — | — |
| 2002-10-07 | $17.75 | $26.80 | 14,064,575 | — | — |
| 2002-10-04 | $18.36 | $27.71 | 9,585,635 | — | — |
| 2002-10-03 | $19.03 | $28.73 | 9,976,367 | — | — |
| 2002-10-02 | $18.70 | $28.23 | 8,813,081 | — | — |
| 2002-10-01 | $18.85 | $28.47 | 12,944,728 | — | — |
| 2002-09-30 | $18.14 | $27.38 | 11,759,612 | — | — |
| 2002-09-27 | $18.11 | $27.35 | 15,895,491 | — | — |
| 2002-09-26 | $18.81 | $28.40 | 21,042,507 | — | — |
| 2002-09-25 | $19.66 | $29.69 | 13,964,107 | — | — |
| 2002-09-24 | $18.90 | $28.53 | 11,127,624 | — | — |
| 2002-09-23 | $18.72 | $28.26 | 12,137,201 | — | — |
| 2002-09-20 | $18.76 | $28.33 | 19,648,658 | — | — |
| 2002-09-19 | $18.00 | $27.18 | 9,624,174 | — | — |
| 2002-09-18 | $18.14 | $27.39 | 15,731,312 | — | — |
| 2002-09-17 | $17.32 | $26.15 | 9,626,847 | — | — |
| 2002-09-16 | $17.20 | $25.96 | 7,448,192 | — | — |
| 2002-09-13 | $16.89 | $25.50 | 9,206,264 | — | — |
| 2002-09-12 | $17.16 | $25.90 | 8,857,189 | — | — |
| 2002-09-11 | $17.33 | $26.17 | 5,645,121 | — | — |
| 2002-09-10 | $17.13 | $25.86 | 7,506,111 | — | — |
| 2002-09-09 | $17.03 | $25.71 | 8,797,042 | — | — |
| 2002-09-06 | $16.83 | $25.42 | 9,386,482 | — | — |
| 2002-09-05 | $16.97 | $25.62 | 8,597,221 | — | — |
| 2002-09-04 | $17.42 | $26.30 | 11,559,567 | — | — |
| 2002-09-03 | $17.18 | $25.94 | 8,401,409 | — | — |
| 2002-08-30 | $17.97 | $27.13 | 6,330,796 | — | — |
| 2002-08-29 | $18.17 | $27.43 | 6,185,553 | — | — |
| 2002-08-28 | $17.88 | $27.00 | 4,794,377 | — | — |
| 2002-08-27 | $18.30 | $27.62 | 6,815,090 | — | — |
| 2002-08-26 | $18.49 | $27.91 | 5,663,834 | — | — |
| 2002-08-23 | $18.19 | $27.47 | 5,787,692 | — | — |
| 2002-08-22 | $18.74 | $28.29 | 8,513,461 | — | — |
| 2002-08-21 | $18.15 | $27.41 | 6,111,817 | — | — |
| 2002-08-20 | $17.55 | $26.50 | 7,599,005 | — | — |
| 2002-08-19 | $17.96 | $27.11 | 6,647,793 | — | — |
| 2002-08-16 | $17.93 | $27.08 | 8,000,430 | — | — |
| 2002-08-15 | $18.09 | $27.31 | 9,863,647 | — | — |
| 2002-08-14 | $17.96 | $27.12 | 12,449,296 | — | — |
| 2002-08-13 | $17.74 | $26.78 | 6,719,969 | — | — |
| 2002-08-12 | $18.29 | $27.61 | 6,061,695 | — | — |
| 2002-08-09 | $18.10 | $27.33 | 7,943,402 | — | — |
| 2002-08-08 | $18.29 | $27.62 | 8,639,992 | — | — |
| 2002-08-07 | $17.89 | $27.01 | 9,215,397 | — | — |
| 2002-08-06 | $17.09 | $25.80 | 19,431,238 | — | — |
| 2002-08-05 | $16.99 | $25.65 | 9,769,417 | — | — |
| 2002-08-02 | $18.01 | $27.19 | 10,672,735 | — | — |
| 2002-08-01 | $17.92 | $27.05 | 11,984,160 | — | — |
| 2002-07-31 | $18.59 | $28.07 | 9,463,559 | — | — |
| 2002-07-30 | $18.14 | $27.38 | 11,266,407 | — | — |
| 2002-07-29 | $17.80 | $26.87 | 15,359,738 | — | — |
| 2002-07-26 | $17.35 | $26.19 | 14,597,877 | — | — |
| 2002-07-25 | $16.89 | $25.50 | 29,602,526 | — | — |
| 2002-07-24 | $15.02 | $22.67 | 18,482,922 | — | — |
| 2002-07-23 | $13.92 | $21.01 | 17,626,831 | — | — |
| 2002-07-22 | $14.36 | $21.69 | 13,382,687 | — | — |
| 2002-07-19 | $14.43 | $21.78 | 11,111,362 | — | — |
| 2002-07-18 | $14.85 | $22.41 | 7,999,539 | — | — |
| 2002-07-17 | $15.53 | $23.45 | 11,292,916 | — | — |
| 2002-07-16 | $15.08 | $22.77 | 13,126,060 | — | — |
| 2002-07-15 | $15.49 | $23.38 | 15,779,653 | — | — |
| 2002-07-12 | $14.88 | $22.47 | 20,240,548 | — | — |
| 2002-07-11 | $14.21 | $21.45 | 37,395,115 | — | — |
| 2002-07-10 | $15.22 | $22.82 | 19,236,095 | — | — |
| 2002-07-09 | $15.90 | $23.83 | 11,252,818 | — | — |
| 2002-07-08 | $16.61 | $24.90 | 10,129,853 | — | — |
| 2002-07-05 | $16.82 | $25.22 | 5,298,052 | — | — |
| 2002-07-03 | $16.65 | $24.97 | 10,273,315 | — | — |
| 2002-07-02 | $16.51 | $24.75 | 11,167,944 | — | — |
| 2002-07-01 | $16.74 | $25.10 | 10,643,552 | — | — |
| 2002-06-28 | $16.90 | $25.34 | 13,723,965 | — | — |
| 2002-06-27 | $17.57 | $26.35 | 10,064,583 | — | — |
| 2002-06-26 | $17.04 | $25.54 | 14,430,803 | — | — |
| 2002-06-25 | $17.11 | $25.65 | 15,422,113 | — | — |
| 2002-06-24 | $16.71 | $25.05 | 15,146,105 | — | — |
| 2002-06-21 | $16.22 | $24.32 | 14,615,921 | — | — |
| 2002-06-20 | $16.91 | $25.35 | 11,371,330 | — | — |
| 2002-06-19 | $16.90 | $25.34 | 12,484,493 | — | — |
| 2002-06-18 | $17.39 | $26.08 | 15,029,599 | — | — |
| 2002-06-17 | $16.95 | $25.42 | 16,046,081 | — | — |
| 2002-06-14 | $16.50 | $24.73 | 16,210,260 | — | — |
| 2002-06-13 | $16.14 | $24.20 | 20,392,921 | — | — |
| 2002-06-12 | $16.62 | $24.92 | 45,349,878 | — | — |
| 2002-06-11 | $17.19 | $25.78 | 54,949,547 | — | — |
| 2002-06-10 | $20.50 | $30.74 | 6,976,819 | — | — |
| 2002-06-07 | $20.36 | $30.53 | 9,469,574 | — | — |
| 2002-06-06 | $20.09 | $30.12 | 8,505,441 | — | — |
| 2002-06-05 | $20.22 | $30.32 | 8,407,869 | — | — |
| 2002-06-04 | $20.05 | $30.06 | 11,514,569 | — | — |
| 2002-06-03 | $20.39 | $30.57 | 8,669,620 | — | — |
| 2002-05-31 | $21.32 | $31.97 | 12,827,999 | — | — |
| 2002-05-30 | $20.98 | $31.46 | 8,321,213 | — | — |
| 2002-05-29 | $21.14 | $31.70 | 7,347,947 | — | — |
| 2002-05-28 | $21.00 | $31.48 | 6,854,743 | — | — |
| 2002-05-24 | $21.05 | $31.57 | 6,452,649 | — | — |
| 2002-05-23 | $21.44 | $32.14 | 8,696,129 | — | — |
| 2002-05-22 | $21.37 | $32.04 | 10,362,421 | — | — |
| 2002-05-21 | $20.93 | $31.38 | 8,687,887 | — | — |
| 2002-05-20 | $21.10 | $31.64 | 12,494,963 | — | — |
| 2002-05-17 | $21.37 | $32.04 | 21,649,768 | — | — |
| 2002-05-16 | $20.54 | $30.79 | 46,741,722 | — | — |
| 2002-05-15 | $21.05 | $31.57 | 56,056,250 | — | — |
| 2002-05-14 | $23.23 | $34.82 | 11,550,657 | — | — |
| 2002-05-13 | $22.90 | $34.34 | 9,277,995 | — | — |
| 2002-05-10 | $23.01 | $34.49 | 7,721,749 | — | — |
| 2002-05-09 | $23.41 | $35.10 | 7,330,126 | — | — |
| 2002-05-08 | $23.52 | $35.27 | 12,478,479 | — | — |
| 2002-05-07 | $23.20 | $34.78 | 6,161,494 | — | — |
| 2002-05-06 | $23.42 | $35.12 | 5,600,791 | — | — |
| 2002-05-03 | $23.98 | $35.96 | 5,793,707 | — | — |
| 2002-05-02 | $24.24 | $36.34 | 12,713,943 | — | — |
| 2002-05-01 | $24.69 | $37.02 | 6,729,325 | — | — |
| 2002-04-30 | $24.22 | $36.31 | 7,994,192 | — | — |
| 2002-04-29 | $23.85 | $35.77 | 10,009,559 | — | — |
| 2002-04-26 | $24.29 | $36.43 | 10,968,791 | — | — |
| 2002-04-25 | $23.97 | $35.93 | 6,788,136 | — | — |
| 2002-04-24 | $24.09 | $36.12 | 6,452,872 | — | — |
| 2002-04-23 | $24.50 | $36.73 | 6,267,308 | — | — |
| 2002-04-22 | $24.42 | $36.61 | 6,582,077 | — | — |
| 2002-04-19 | $24.58 | $36.85 | 5,123,180 | — | — |
| 2002-04-18 | $24.54 | $36.80 | 6,933,602 | — | — |
| 2002-04-17 | $24.47 | $36.68 | 5,722,644 | — | — |
| 2002-04-16 | $24.39 | $36.57 | 6,390,943 | — | — |
| 2002-04-15 | $24.13 | $36.18 | 5,612,598 | — | — |
| 2002-04-12 | $24.10 | $36.14 | 9,245,694 | — | — |
| 2002-04-11 | $24.16 | $36.22 | 8,662,937 | — | — |
| 2002-04-10 | $24.50 | $36.58 | 13,046,087 | — | — |
| 2002-04-09 | $23.64 | $35.29 | 11,642,659 | — | — |
| 2002-04-08 | $23.32 | $34.81 | 8,301,164 | — | — |
| 2002-04-05 | $23.30 | $34.79 | 7,176,417 | — | — |
| 2002-04-04 | $23.70 | $35.38 | 7,567,372 | — | — |
| 2002-04-03 | $23.77 | $35.48 | 10,056,786 | — | — |
| 2002-04-02 | $24.01 | $35.84 | 7,556,457 | — | — |
| 2002-04-01 | $23.90 | $35.68 | 11,091,758 | — | — |
| 2002-03-28 | $23.61 | $35.25 | 9,733,106 | — | — |
| 2002-03-27 | $23.30 | $34.79 | 9,347,721 | — | — |
| 2002-03-26 | $23.72 | $35.41 | 7,009,788 | — | — |
| 2002-03-25 | $23.53 | $35.12 | 8,376,237 | — | — |
| 2002-03-22 | $24.11 | $35.99 | 11,958,987 | — | — |
| 2002-03-21 | $23.50 | $35.09 | 9,248,144 | — | — |
| 2002-03-20 | $23.25 | $34.71 | 18,962,538 | — | — |
| 2002-03-19 | $23.96 | $35.77 | 8,538,188 | — | — |
| 2002-03-18 | $24.02 | $35.86 | 11,854,733 | — | — |
| 2002-03-15 | $24.25 | $36.19 | 21,623,927 | — | — |
| 2002-03-14 | $24.62 | $36.75 | 8,755,608 | — | — |
| 2002-03-13 | $24.91 | $37.19 | 6,470,471 | — | — |
| 2002-03-12 | $24.77 | $36.99 | 6,646,233 | — | — |
| 2002-03-11 | $24.54 | $36.64 | 6,246,368 | — | — |
| 2002-03-08 | $24.28 | $36.25 | 7,611,257 | — | — |
| 2002-03-07 | $24.40 | $36.42 | 13,871,436 | — | — |
| 2002-03-06 | $25.15 | $37.54 | 7,331,908 | — | — |
| 2002-03-05 | $24.70 | $36.87 | 13,062,349 | — | — |
| 2002-03-04 | $25.75 | $38.45 | 5,496,759 | — | — |
| 2002-03-01 | $25.81 | $38.53 | 5,702,818 | — | — |
| 2002-02-28 | $25.39 | $37.90 | 8,492,075 | — | — |
| 2002-02-27 | $25.31 | $37.79 | 7,002,214 | — | — |
| 2002-02-26 | $25.36 | $37.86 | 7,392,055 | — | — |
| 2002-02-25 | $25.48 | $38.04 | 8,094,437 | — | — |
| 2002-02-22 | $25.86 | $38.61 | 5,439,063 | — | — |
| 2002-02-21 | $25.65 | $38.30 | 9,663,603 | — | — |
| 2002-02-20 | $25.85 | $38.59 | 6,929,815 | — | — |
| 2002-02-19 | $25.40 | $37.92 | 7,151,467 | — | — |
| 2002-02-15 | $25.74 | $38.43 | 11,738,003 | — | — |
| 2002-02-14 | $25.26 | $37.71 | 6,181,766 | — | — |
| 2002-02-13 | $25.12 | $37.51 | 8,556,009 | — | — |
| 2002-02-12 | $25.20 | $37.62 | 8,258,170 | — | — |
| 2002-02-11 | $24.99 | $37.31 | 9,049,882 | — | — |
| 2002-02-08 | $24.82 | $37.05 | 8,815,977 | — | — |
| 2002-02-07 | $24.95 | $37.25 | 6,444,184 | — | — |
| 2002-02-06 | $25.10 | $37.47 | 10,330,788 | — | — |
| 2002-02-05 | $25.59 | $38.20 | 7,243,247 | — | — |
| 2002-02-04 | $25.41 | $37.94 | 7,366,660 | — | — |
| 2002-02-01 | $25.78 | $38.49 | 5,663,166 | — | — |
| 2002-01-31 | $25.90 | $38.67 | 7,543,313 | — | — |
| 2002-01-30 | $25.35 | $37.85 | 8,338,144 | — | — |
| 2002-01-29 | $25.24 | $37.68 | 8,629,522 | — | — |
| 2002-01-28 | $25.52 | $38.10 | 6,313,420 | — | — |
| 2002-01-25 | $25.70 | $38.36 | 7,727,541 | — | — |
| 2002-01-24 | $25.74 | $38.43 | 10,165,496 | — | — |
| 2002-01-23 | $25.76 | $38.46 | 7,488,736 | — | — |
| 2002-01-22 | $25.80 | $38.52 | 8,060,354 | — | — |
| 2002-01-18 | $25.77 | $38.47 | 11,701,692 | — | — |
| 2002-01-17 | $25.77 | $38.47 | 10,416,776 | — | — |
| 2002-01-16 | $25.36 | $37.86 | 11,825,105 | — | — |
| 2002-01-15 | $25.04 | $37.37 | 6,039,863 | — | — |
| 2002-01-14 | $25.09 | $37.45 | 7,162,606 | — | — |
| 2002-01-11 | $25.08 | $37.45 | 8,195,796 | — | — |
| 2002-01-10 | $24.80 | $36.88 | 4,717,745 | — | — |
| 2002-01-09 | $24.57 | $36.54 | 5,540,644 | — | — |
| 2002-01-08 | $24.71 | $36.74 | 5,976,152 | — | — |
| 2002-01-07 | $24.87 | $36.98 | 4,962,565 | — | — |
| 2002-01-04 | $25.04 | $37.25 | 5,953,653 | — | — |
| 2002-01-03 | $25.09 | $37.31 | 5,920,015 | — | — |
| 2002-01-02 | $25.07 | $37.28 | 7,724,868 | — | — |