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
- 2001-07-19 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 | $17.99 | $17.99 | 611,000 | — | — |
| 2002-12-30 | $17.82 | $17.82 | 1,152,400 | — | — |
| 2002-12-27 | $17.69 | $17.69 | 992,400 | — | — |
| 2002-12-26 | $17.86 | $17.86 | 651,200 | — | — |
| 2002-12-24 | $17.47 | $17.47 | 463,800 | — | — |
| 2002-12-23 | $17.20 | $17.20 | 1,496,300 | — | — |
| 2002-12-20 | $17.15 | $17.15 | 3,825,000 | — | — |
| 2002-12-19 | $17.54 | $17.54 | 750,200 | — | — |
| 2002-12-18 | $17.99 | $17.99 | 1,093,300 | — | — |
| 2002-12-17 | $18.08 | $18.08 | 2,332,700 | — | — |
| 2002-12-16 | $17.80 | $17.80 | 940,200 | — | — |
| 2002-12-13 | $17.62 | $17.62 | 2,314,500 | — | — |
| 2002-12-12 | $17.74 | $17.74 | 906,600 | — | — |
| 2002-12-11 | $17.90 | $17.90 | 892,800 | — | — |
| 2002-12-10 | $18.00 | $18.00 | 2,411,000 | — | — |
| 2002-12-09 | $17.87 | $17.87 | 1,524,900 | — | — |
| 2002-12-06 | $17.69 | $17.69 | 1,584,100 | — | — |
| 2002-12-05 | $18.12 | $18.12 | 1,451,200 | — | — |
| 2002-12-04 | $18.14 | $18.14 | 2,797,200 | — | — |
| 2002-12-03 | $19.47 | $19.47 | 1,337,300 | — | — |
| 2002-12-02 | $20.02 | $20.02 | 4,574,900 | — | — |
| 2002-11-29 | $19.25 | $19.25 | 1,406,700 | — | — |
| 2002-11-27 | $18.73 | $18.73 | 2,088,100 | — | — |
| 2002-11-26 | $17.70 | $17.70 | 2,049,200 | — | — |
| 2002-11-25 | $18.18 | $18.18 | 2,516,100 | — | — |
| 2002-11-22 | $18.50 | $18.50 | 2,400,700 | — | — |
| 2002-11-21 | $18.68 | $18.68 | 2,815,700 | — | — |
| 2002-11-20 | $18.50 | $18.50 | 5,268,900 | — | — |
| 2002-11-19 | $18.74 | $18.74 | 2,324,700 | — | — |
| 2002-11-18 | $19.30 | $19.30 | 3,750,800 | — | — |
| 2002-11-15 | $18.71 | $18.71 | 2,957,000 | — | — |
| 2002-11-14 | $19.00 | $19.00 | 5,449,400 | — | — |
| 2002-11-13 | $17.95 | $17.95 | 1,352,900 | — | — |
| 2002-11-12 | $17.50 | $17.50 | 1,233,900 | — | — |
| 2002-11-11 | $17.34 | $17.34 | 1,282,200 | — | — |
| 2002-11-08 | $17.51 | $17.51 | 1,707,100 | — | — |
| 2002-11-07 | $17.50 | $17.50 | 3,282,200 | — | — |
| 2002-11-06 | $16.94 | $16.94 | 2,280,900 | — | — |
| 2002-11-05 | $16.41 | $16.41 | 1,558,600 | — | — |
| 2002-11-04 | $16.90 | $16.90 | 2,124,900 | — | — |
| 2002-11-01 | $16.90 | $16.90 | 1,444,800 | — | — |
| 2002-10-31 | $16.88 | $16.88 | 1,578,400 | — | — |
| 2002-10-30 | $16.61 | $16.61 | 2,324,000 | — | — |
| 2002-10-29 | $16.75 | $16.75 | 1,652,900 | — | — |
| 2002-10-28 | $17.45 | $17.45 | 1,762,500 | — | — |
| 2002-10-25 | $17.62 | $17.62 | 2,112,000 | — | — |
| 2002-10-24 | $17.19 | $17.19 | 1,282,100 | — | — |
| 2002-10-23 | $17.50 | $17.50 | 4,157,900 | — | — |
| 2002-10-22 | $16.99 | $16.99 | 1,703,100 | — | — |
| 2002-10-21 | $17.27 | $17.27 | 1,739,100 | — | — |
| 2002-10-18 | $16.95 | $16.95 | 1,417,300 | — | — |
| 2002-10-17 | $16.79 | $16.79 | 2,844,700 | — | — |
| 2002-10-16 | $15.98 | $15.98 | 2,670,600 | — | — |
| 2002-10-15 | $16.73 | $16.73 | 3,996,500 | — | — |
| 2002-10-14 | $14.50 | $14.50 | 932,400 | — | — |
| 2002-10-11 | $14.33 | $14.33 | 3,196,700 | — | — |
| 2002-10-10 | $13.35 | $13.35 | 6,457,900 | — | — |
| 2002-10-09 | $12.46 | $12.46 | 3,580,400 | — | — |
| 2002-10-08 | $12.95 | $12.95 | 2,809,800 | — | — |
| 2002-10-07 | $12.36 | $12.36 | 3,754,700 | — | — |
| 2002-10-04 | $12.20 | $12.20 | 7,461,100 | — | — |
| 2002-10-03 | $12.95 | $12.95 | 3,741,000 | — | — |
| 2002-10-02 | $14.03 | $14.03 | 3,505,500 | — | — |
| 2002-10-01 | $14.90 | $14.90 | 3,960,800 | — | — |
| 2002-09-30 | $14.28 | $14.28 | 1,718,600 | — | — |
| 2002-09-27 | $14.15 | $14.15 | 2,160,500 | — | — |
| 2002-09-26 | $14.45 | $14.45 | 1,663,800 | — | — |
| 2002-09-25 | $14.25 | $14.25 | 2,280,300 | — | — |
| 2002-09-24 | $13.80 | $13.80 | 3,594,000 | — | — |
| 2002-09-23 | $14.76 | $14.76 | 2,898,800 | — | — |
| 2002-09-20 | $14.63 | $14.63 | 3,810,900 | — | — |
| 2002-09-19 | $14.10 | $14.10 | 12,088,100 | — | — |
| 2002-09-18 | $15.89 | $15.89 | 949,700 | — | — |
| 2002-09-17 | $16.14 | $16.14 | 1,364,800 | — | — |
| 2002-09-16 | $16.15 | $16.15 | 1,610,700 | — | — |
| 2002-09-13 | $15.75 | $15.75 | 2,727,700 | — | — |
| 2002-09-12 | $16.30 | $16.30 | 1,003,900 | — | — |
| 2002-09-11 | $16.30 | $16.30 | 1,685,700 | — | — |
| 2002-09-10 | $16.14 | $16.14 | 348,700 | — | — |
| 2002-09-09 | $16.24 | $16.24 | 501,000 | — | — |
| 2002-09-06 | $16.00 | $16.00 | 666,300 | — | — |
| 2002-09-05 | $15.78 | $15.78 | 1,965,200 | — | — |
| 2002-09-04 | $16.10 | $16.10 | 1,090,800 | — | — |
| 2002-09-03 | $15.75 | $15.75 | 1,984,200 | — | — |
| 2002-08-30 | $16.45 | $16.45 | 930,700 | — | — |
| 2002-08-29 | $16.30 | $16.30 | 1,270,100 | — | — |
| 2002-08-28 | $15.90 | $15.90 | 1,688,300 | — | — |
| 2002-08-27 | $16.30 | $16.30 | 2,558,200 | — | — |
| 2002-08-26 | $17.50 | $17.50 | 1,577,100 | — | — |
| 2002-08-23 | $17.90 | $17.90 | 563,800 | — | — |
| 2002-08-22 | $18.50 | $18.50 | 1,731,800 | — | — |
| 2002-08-21 | $18.70 | $18.70 | 1,163,200 | — | — |
| 2002-08-20 | $18.70 | $18.70 | 1,103,900 | — | — |
| 2002-08-19 | $18.71 | $18.71 | 1,085,300 | — | — |
| 2002-08-16 | $17.91 | $17.91 | 1,278,600 | — | — |
| 2002-08-15 | $17.11 | $17.11 | 1,033,800 | — | — |
| 2002-08-14 | $16.25 | $16.25 | 1,964,500 | — | — |
| 2002-08-13 | $16.12 | $16.12 | 2,234,900 | — | — |
| 2002-08-12 | $16.44 | $16.44 | 627,400 | — | — |
| 2002-08-09 | $16.52 | $16.52 | 1,484,500 | — | — |
| 2002-08-08 | $16.69 | $16.69 | 1,234,100 | — | — |
| 2002-08-07 | $16.48 | $16.48 | 849,300 | — | — |
| 2002-08-06 | $16.27 | $16.27 | 1,430,400 | — | — |
| 2002-08-05 | $15.28 | $15.28 | 1,597,800 | — | — |
| 2002-08-02 | $16.35 | $16.35 | 1,684,100 | — | — |
| 2002-08-01 | $16.49 | $16.49 | 2,391,200 | — | — |
| 2002-07-31 | $16.50 | $16.50 | 3,322,900 | — | — |
| 2002-07-30 | $17.03 | $17.03 | 2,308,700 | — | — |
| 2002-07-29 | $16.47 | $16.47 | 2,377,200 | — | — |
| 2002-07-26 | $14.87 | $14.87 | 1,814,100 | — | — |
| 2002-07-25 | $14.74 | $14.74 | 2,426,200 | — | — |
| 2002-07-24 | $15.30 | $15.30 | 2,307,200 | — | — |
| 2002-07-23 | $14.52 | $14.52 | 2,072,100 | — | — |
| 2002-07-22 | $14.85 | $14.85 | 2,544,200 | — | — |
| 2002-07-19 | $14.85 | $14.85 | 3,939,000 | — | — |
| 2002-07-18 | $13.90 | $13.90 | 9,051,100 | — | — |
| 2002-07-17 | $14.95 | $14.95 | 4,234,300 | — | — |
| 2002-07-16 | $14.95 | $14.95 | 4,151,900 | — | — |
| 2002-07-15 | $14.45 | $14.45 | 6,102,600 | — | — |
| 2002-07-12 | $14.10 | $14.10 | 8,898,500 | — | — |
| 2002-07-11 | $15.55 | $15.55 | 6,081,300 | — | — |
| 2002-07-10 | $15.25 | $15.25 | 7,509,200 | — | — |
| 2002-07-09 | $16.60 | $16.60 | 3,892,200 | — | — |
| 2002-07-08 | $17.57 | $17.57 | 5,472,700 | — | — |
| 2002-07-05 | $17.90 | $17.90 | 1,190,200 | — | — |
| 2002-07-03 | $17.50 | $17.50 | 3,582,400 | — | — |
| 2002-07-02 | $16.90 | $16.90 | 5,323,700 | — | — |
| 2002-07-01 | $16.75 | $16.75 | 5,758,000 | — | — |
| 2002-06-28 | $19.00 | $19.00 | 1,571,200 | — | — |
| 2002-06-27 | $18.82 | $18.82 | 967,800 | — | — |
| 2002-06-26 | $18.75 | $18.75 | 3,623,400 | — | — |
| 2002-06-25 | $18.75 | $18.75 | 2,814,300 | — | — |
| 2002-06-24 | $19.15 | $19.15 | 3,360,900 | — | — |
| 2002-06-21 | $19.70 | $19.70 | 2,386,400 | — | — |
| 2002-06-20 | $19.97 | $19.97 | 2,289,300 | — | — |
| 2002-06-19 | $20.41 | $20.41 | 1,098,900 | — | — |
| 2002-06-18 | $20.95 | $20.95 | 1,780,800 | — | — |
| 2002-06-17 | $20.65 | $20.65 | 3,424,500 | — | — |
| 2002-06-14 | $20.00 | $20.00 | 3,848,700 | — | — |
| 2002-06-13 | $19.76 | $19.76 | 2,771,800 | — | — |
| 2002-06-12 | $20.12 | $20.12 | 2,625,600 | — | — |
| 2002-06-11 | $20.39 | $20.39 | 1,870,200 | — | — |
| 2002-06-10 | $20.34 | $20.34 | 2,083,200 | — | — |
| 2002-06-07 | $19.95 | $19.95 | 3,005,700 | — | — |
| 2002-06-06 | $19.52 | $19.52 | 5,180,900 | — | — |
| 2002-06-05 | $19.69 | $19.69 | 4,015,300 | — | — |
| 2002-06-04 | $19.63 | $19.63 | 5,704,400 | — | — |
| 2002-06-03 | $20.31 | $20.31 | 2,583,700 | — | — |
| 2002-05-31 | $20.85 | $20.85 | 3,056,000 | — | — |
| 2002-05-30 | $20.71 | $20.71 | 1,794,300 | — | — |
| 2002-05-29 | $21.08 | $21.08 | 1,915,700 | — | — |
| 2002-05-28 | $21.15 | $21.15 | 2,776,000 | — | — |
| 2002-05-24 | $20.82 | $20.82 | 2,190,900 | — | — |
| 2002-05-23 | $21.01 | $21.01 | 5,913,700 | — | — |
| 2002-05-22 | $20.70 | $20.70 | 6,725,800 | — | — |
| 2002-05-21 | $20.90 | $20.90 | 6,467,200 | — | — |
| 2002-05-20 | $21.46 | $21.46 | 20,891,200 | — | — |
| 2002-05-17 | $20.00 | $20.00 | 33,453,400 | — | — |
| 2002-05-16 | $20.00 | $20.00 | 8,267,900 | — | — |
| 2002-05-15 | $22.22 | $22.22 | 1,669,900 | — | — |
| 2002-05-14 | $21.85 | $21.85 | 1,764,000 | — | — |
| 2002-05-13 | $21.15 | $21.15 | 1,121,800 | — | — |
| 2002-05-10 | $20.46 | $20.46 | 2,037,900 | — | — |
| 2002-05-09 | $20.20 | $20.20 | 2,551,700 | — | — |
| 2002-05-08 | $22.22 | $22.22 | 2,003,300 | — | — |
| 2002-05-07 | $20.66 | $20.66 | 1,462,200 | — | — |
| 2002-05-06 | $20.20 | $20.20 | 1,666,900 | — | — |
| 2002-05-03 | $19.87 | $19.87 | 3,315,900 | — | — |
| 2002-05-02 | $21.20 | $21.20 | 2,146,900 | — | — |
| 2002-05-01 | $21.08 | $21.08 | 1,883,900 | — | — |
| 2002-04-30 | $21.44 | $21.44 | 1,552,400 | — | — |
| 2002-04-29 | $20.26 | $20.26 | 2,037,600 | — | — |
| 2002-04-26 | $21.80 | $21.80 | 1,581,100 | — | — |
| 2002-04-25 | $22.48 | $22.48 | 1,785,300 | — | — |
| 2002-04-24 | $23.15 | $23.15 | 1,897,500 | — | — |
| 2002-04-23 | $23.94 | $23.94 | 1,451,800 | — | — |
| 2002-04-22 | $24.41 | $24.41 | 1,148,300 | — | — |
| 2002-04-19 | $24.48 | $24.48 | 3,423,600 | — | — |
| 2002-04-18 | $23.10 | $23.10 | 1,078,900 | — | — |
| 2002-04-17 | $23.98 | $23.98 | 1,409,100 | — | — |
| 2002-04-16 | $23.75 | $23.75 | 1,584,800 | — | — |
| 2002-04-15 | $22.44 | $22.44 | 1,178,400 | — | — |
| 2002-04-12 | $22.52 | $22.52 | 2,328,700 | — | — |
| 2002-04-11 | $22.55 | $22.55 | 4,328,000 | — | — |
| 2002-04-10 | $24.25 | $24.25 | 3,001,300 | — | — |
| 2002-04-09 | $24.41 | $24.41 | 4,387,500 | — | — |
| 2002-04-08 | $24.03 | $24.03 | 4,992,800 | — | — |
| 2002-04-05 | $25.16 | $25.16 | 2,232,300 | — | — |
| 2002-04-04 | $25.10 | $25.10 | 2,005,200 | — | — |
| 2002-04-03 | $26.01 | $26.01 | 1,223,600 | — | — |
| 2002-04-02 | $26.00 | $26.00 | 1,685,100 | — | — |
| 2002-04-01 | $26.65 | $26.65 | 992,600 | — | — |
| 2002-03-28 | $26.70 | $26.70 | 904,700 | — | — |
| 2002-03-27 | $26.51 | $26.51 | 517,700 | — | — |
| 2002-03-26 | $26.71 | $26.71 | 426,800 | — | — |
| 2002-03-25 | $27.05 | $27.05 | 917,300 | — | — |
| 2002-03-22 | $27.63 | $27.63 | 1,225,100 | — | — |
| 2002-03-21 | $27.39 | $27.39 | 1,457,900 | — | — |
| 2002-03-20 | $26.55 | $26.55 | 3,732,200 | — | — |
| 2002-03-19 | $26.00 | $26.00 | 8,931,800 | — | — |
| 2002-03-18 | $29.42 | $29.42 | 838,500 | — | — |
| 2002-03-15 | $28.99 | $28.99 | 892,800 | — | — |
| 2002-03-14 | $28.67 | $28.67 | 1,106,700 | — | — |
| 2002-03-13 | $29.15 | $29.15 | 702,500 | — | — |
| 2002-03-12 | $29.81 | $29.81 | 1,616,000 | — | — |
| 2002-03-11 | $29.90 | $29.90 | 1,379,200 | — | — |
| 2002-03-08 | $29.89 | $29.89 | 2,507,500 | — | — |
| 2002-03-07 | $27.14 | $27.14 | 1,056,000 | — | — |
| 2002-03-06 | $27.54 | $27.54 | 770,000 | — | — |
| 2002-03-05 | $27.75 | $27.75 | 2,029,800 | — | — |
| 2002-03-04 | $26.80 | $26.80 | 1,758,700 | — | — |
| 2002-03-01 | $26.20 | $26.20 | 560,300 | — | — |
| 2002-02-28 | $26.19 | $26.19 | 1,782,900 | — | — |
| 2002-02-27 | $25.74 | $25.74 | 1,830,800 | — | — |
| 2002-02-26 | $25.68 | $25.68 | 787,100 | — | — |
| 2002-02-25 | $25.20 | $25.20 | 2,103,500 | — | — |
| 2002-02-22 | $25.63 | $25.63 | 2,449,100 | — | — |
| 2002-02-21 | $26.00 | $26.00 | 1,514,200 | — | — |
| 2002-02-20 | $27.10 | $27.10 | 1,156,200 | — | — |
| 2002-02-19 | $26.95 | $26.95 | 814,300 | — | — |
| 2002-02-15 | $27.45 | $27.45 | 964,900 | — | — |
| 2002-02-14 | $27.00 | $27.00 | 1,449,900 | — | — |
| 2002-02-13 | $25.80 | $25.80 | 1,198,100 | — | — |
| 2002-02-12 | $25.98 | $25.98 | 1,278,100 | — | — |
| 2002-02-11 | $26.80 | $26.80 | 1,225,300 | — | — |
| 2002-02-08 | $27.72 | $27.72 | 1,346,400 | — | — |
| 2002-02-07 | $27.50 | $27.50 | 3,080,600 | — | — |
| 2002-02-06 | $27.02 | $27.02 | 825,700 | — | — |
| 2002-02-05 | $27.20 | $27.20 | 1,007,200 | — | — |
| 2002-02-04 | $27.31 | $27.31 | 1,659,800 | — | — |
| 2002-02-01 | $28.00 | $28.00 | 2,698,000 | — | — |
| 2002-01-31 | $25.78 | $25.78 | 1,785,300 | — | — |
| 2002-01-30 | $24.95 | $24.95 | 1,677,500 | — | — |
| 2002-01-29 | $23.88 | $23.88 | 2,563,400 | — | — |
| 2002-01-28 | $24.00 | $24.00 | 3,010,300 | — | — |
| 2002-01-25 | $25.20 | $25.20 | 1,057,900 | — | — |
| 2002-01-24 | $25.70 | $25.70 | 1,689,200 | — | — |
| 2002-01-23 | $24.55 | $24.55 | 2,515,200 | — | — |
| 2002-01-22 | $24.96 | $24.96 | 1,914,100 | — | — |
| 2002-01-18 | $25.76 | $25.76 | 758,100 | — | — |
| 2002-01-17 | $26.00 | $26.00 | 1,226,800 | — | — |
| 2002-01-16 | $26.00 | $26.00 | 3,153,700 | — | — |
| 2002-01-15 | $25.39 | $25.39 | 3,987,000 | — | — |
| 2002-01-14 | $24.94 | $24.94 | 4,285,500 | — | — |
| 2002-01-11 | $26.47 | $26.47 | 3,910,300 | — | — |
| 2002-01-10 | $27.82 | $27.82 | 2,384,900 | — | — |
| 2002-01-09 | $27.57 | $27.57 | 3,008,600 | — | — |
| 2002-01-08 | $27.28 | $27.28 | 1,746,900 | — | — |
| 2002-01-07 | $26.45 | $26.45 | 1,113,600 | — | — |
| 2002-01-04 | $27.70 | $27.70 | 2,708,500 | — | — |
| 2002-01-03 | $25.39 | $25.39 | 698,200 | — | — |
| 2002-01-02 | $26.21 | $26.21 | 900,500 | — | — |