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 | $15.06 | $19.25 | 2,538,200 | — | — |
| 2002-12-30 | $15.13 | $19.33 | 2,612,600 | — | — |
| 2002-12-27 | $14.91 | $19.05 | 1,975,000 | — | — |
| 2002-12-26 | $15.15 | $19.36 | 2,537,400 | — | — |
| 2002-12-24 | $15.06 | $19.24 | 1,055,600 | — | — |
| 2002-12-23 | $15.11 | $19.31 | 3,567,800 | — | — |
| 2002-12-20 | $14.60 | $18.66 | 3,485,000 | — | — |
| 2002-12-19 | $14.52 | $18.56 | 2,470,800 | — | — |
| 2002-12-18 | $14.75 | $18.85 | 2,652,200 | — | — |
| 2002-12-17 | $14.71 | $18.80 | 1,911,200 | — | — |
| 2002-12-16 | $14.83 | $18.95 | 2,831,400 | — | — |
| 2002-12-13 | $14.60 | $18.66 | 3,436,000 | — | — |
| 2002-12-12 | $14.74 | $18.84 | 2,145,800 | — | — |
| 2002-12-11 | $14.95 | $19.11 | 2,760,800 | — | — |
| 2002-12-10 | $15.03 | $19.21 | 3,140,600 | — | — |
| 2002-12-09 | $14.84 | $18.96 | 2,044,800 | — | — |
| 2002-12-06 | $15.08 | $19.27 | 2,052,800 | — | — |
| 2002-12-05 | $14.85 | $18.97 | 3,688,600 | — | — |
| 2002-12-04 | $15.10 | $19.29 | 2,557,600 | — | — |
| 2002-12-03 | $15.04 | $19.22 | 5,267,800 | — | — |
| 2002-12-02 | $15.38 | $19.65 | 5,822,600 | — | — |
| 2002-11-29 | $15.43 | $19.71 | 1,701,200 | — | — |
| 2002-11-27 | $15.81 | $20.21 | 2,145,000 | — | — |
| 2002-11-26 | $15.20 | $19.42 | 2,815,000 | — | — |
| 2002-11-25 | $15.47 | $19.77 | 3,246,000 | — | — |
| 2002-11-22 | $15.87 | $20.28 | 2,665,400 | — | — |
| 2002-11-21 | $15.85 | $20.26 | 7,116,200 | — | — |
| 2002-11-20 | $16.19 | $20.69 | 2,265,600 | — | — |
| 2002-11-19 | $15.97 | $20.41 | 1,602,400 | — | — |
| 2002-11-18 | $15.79 | $20.18 | 3,601,400 | — | — |
| 2002-11-15 | $16.17 | $20.67 | 2,544,200 | — | — |
| 2002-11-14 | $16.23 | $20.74 | 2,369,200 | — | — |
| 2002-11-13 | $16.08 | $20.56 | 3,346,200 | — | — |
| 2002-11-12 | $15.91 | $20.33 | 3,789,800 | — | — |
| 2002-11-11 | $15.30 | $19.51 | 1,923,800 | — | — |
| 2002-11-08 | $15.33 | $19.56 | 1,646,000 | — | — |
| 2002-11-07 | $15.35 | $19.58 | 2,297,000 | — | — |
| 2002-11-06 | $15.90 | $20.28 | 2,567,600 | — | — |
| 2002-11-05 | $15.88 | $20.26 | 2,605,400 | — | — |
| 2002-11-04 | $15.87 | $20.24 | 2,671,400 | — | — |
| 2002-11-01 | $15.64 | $19.95 | 2,836,000 | — | — |
| 2002-10-31 | $15.22 | $19.41 | 3,445,600 | — | — |
| 2002-10-30 | $15.39 | $19.63 | 3,399,400 | — | — |
| 2002-10-29 | $15.40 | $19.64 | 3,695,400 | — | — |
| 2002-10-28 | $15.58 | $19.87 | 3,737,400 | — | — |
| 2002-10-25 | $15.85 | $20.21 | 4,970,600 | — | — |
| 2002-10-24 | $15.97 | $20.37 | 3,155,400 | — | — |
| 2002-10-23 | $16.20 | $20.66 | 6,359,200 | — | — |
| 2002-10-22 | $15.80 | $20.15 | 4,104,400 | — | — |
| 2002-10-21 | $16.20 | $20.66 | 3,458,600 | — | — |
| 2002-10-18 | $16.06 | $20.49 | 3,251,800 | — | — |
| 2002-10-17 | $16.25 | $20.73 | 5,771,600 | — | — |
| 2002-10-16 | $16.03 | $20.44 | 6,584,200 | — | — |
| 2002-10-15 | $16.58 | $21.16 | 5,667,800 | — | — |
| 2002-10-14 | $16.04 | $20.46 | 3,169,200 | — | — |
| 2002-10-11 | $15.69 | $20.01 | 3,151,800 | — | — |
| 2002-10-10 | $15.05 | $19.20 | 4,014,200 | — | — |
| 2002-10-09 | $14.51 | $18.51 | 4,126,600 | — | — |
| 2002-10-08 | $15.20 | $19.39 | 6,237,000 | — | — |
| 2002-10-07 | $14.83 | $18.92 | 5,625,200 | — | — |
| 2002-10-04 | $15.56 | $19.84 | 5,091,000 | — | — |
| 2002-10-03 | $15.65 | $19.96 | 8,827,600 | — | — |
| 2002-10-02 | $16.03 | $20.45 | 5,854,400 | — | — |
| 2002-10-01 | $16.12 | $20.56 | 4,989,600 | — | — |
| 2002-09-30 | $15.35 | $19.57 | 4,948,800 | — | — |
| 2002-09-27 | $15.22 | $19.41 | 4,458,200 | — | — |
| 2002-09-26 | $15.25 | $19.45 | 3,748,000 | — | — |
| 2002-09-25 | $14.46 | $18.45 | 3,915,400 | — | — |
| 2002-09-24 | $14.14 | $18.03 | 5,219,400 | — | — |
| 2002-09-23 | $14.80 | $18.87 | 2,802,200 | — | — |
| 2002-09-20 | $14.81 | $18.89 | 6,483,400 | — | — |
| 2002-09-19 | $14.80 | $18.87 | 2,769,800 | — | — |
| 2002-09-18 | $14.98 | $19.10 | 2,751,200 | — | — |
| 2002-09-17 | $14.96 | $19.08 | 2,593,400 | — | — |
| 2002-09-16 | $15.16 | $19.34 | 1,825,000 | — | — |
| 2002-09-13 | $15.05 | $19.20 | 2,550,400 | — | — |
| 2002-09-12 | $14.84 | $18.93 | 2,075,000 | — | — |
| 2002-09-11 | $15.07 | $19.22 | 1,750,400 | — | — |
| 2002-09-10 | $15.11 | $19.27 | 2,396,800 | — | — |
| 2002-09-09 | $14.99 | $19.12 | 2,054,400 | — | — |
| 2002-09-06 | $14.73 | $18.78 | 2,132,800 | — | — |
| 2002-09-05 | $14.74 | $18.80 | 2,913,800 | — | — |
| 2002-09-04 | $14.63 | $18.66 | 4,111,800 | — | — |
| 2002-09-03 | $14.65 | $18.69 | 2,609,600 | — | — |
| 2002-08-30 | $15.31 | $19.52 | 3,646,000 | — | — |
| 2002-08-29 | $15.12 | $19.29 | 2,586,200 | — | — |
| 2002-08-28 | $15.01 | $19.15 | 2,630,800 | — | — |
| 2002-08-27 | $15.29 | $19.50 | 2,288,600 | — | — |
| 2002-08-26 | $15.50 | $19.77 | 1,975,800 | — | — |
| 2002-08-23 | $15.45 | $19.71 | 1,832,800 | — | — |
| 2002-08-22 | $15.67 | $19.99 | 4,482,000 | — | — |
| 2002-08-21 | $15.37 | $19.61 | 2,664,400 | — | — |
| 2002-08-20 | $15.55 | $19.84 | 2,588,400 | — | — |
| 2002-08-19 | $15.61 | $19.91 | 3,189,600 | — | — |
| 2002-08-16 | $15.30 | $19.52 | 3,225,200 | — | — |
| 2002-08-15 | $15.49 | $19.76 | 5,223,000 | — | — |
| 2002-08-14 | $15.75 | $20.09 | 3,462,000 | — | — |
| 2002-08-13 | $15.11 | $19.27 | 3,881,800 | — | — |
| 2002-08-12 | $15.58 | $19.83 | 3,812,000 | — | — |
| 2002-08-09 | $16.00 | $20.37 | 3,432,000 | — | — |
| 2002-08-08 | $15.80 | $20.11 | 3,393,200 | — | — |
| 2002-08-07 | $15.20 | $19.35 | 3,094,400 | — | — |
| 2002-08-06 | $15.10 | $19.22 | 3,160,600 | — | — |
| 2002-08-05 | $14.66 | $18.66 | 4,203,400 | — | — |
| 2002-08-02 | $14.92 | $19.00 | 4,943,400 | — | — |
| 2002-08-01 | $15.01 | $19.11 | 3,981,600 | — | — |
| 2002-07-31 | $15.71 | $19.99 | 5,263,200 | — | — |
| 2002-07-30 | $15.07 | $19.19 | 5,207,400 | — | — |
| 2002-07-29 | $14.95 | $19.03 | 4,422,200 | — | — |
| 2002-07-26 | $14.20 | $18.08 | 5,647,000 | — | — |
| 2002-07-25 | $13.95 | $17.76 | 10,052,200 | — | — |
| 2002-07-24 | $14.37 | $18.29 | 13,422,600 | — | — |
| 2002-07-23 | $12.38 | $15.76 | 5,844,000 | — | — |
| 2002-07-22 | $12.70 | $16.16 | 5,439,800 | — | — |
| 2002-07-19 | $12.74 | $16.21 | 5,896,000 | — | — |
| 2002-07-18 | $13.33 | $16.96 | 6,102,200 | — | — |
| 2002-07-17 | $14.00 | $17.82 | 5,202,400 | — | — |
| 2002-07-16 | $14.38 | $18.31 | 3,783,200 | — | — |
| 2002-07-15 | $14.67 | $18.67 | 4,045,200 | — | — |
| 2002-07-12 | $15.02 | $19.12 | 3,391,000 | — | — |
| 2002-07-11 | $15.15 | $19.29 | 4,418,600 | — | — |
| 2002-07-10 | $14.83 | $18.88 | 3,460,800 | — | — |
| 2002-07-09 | $15.30 | $19.48 | 2,354,200 | — | — |
| 2002-07-08 | $15.56 | $19.80 | 2,916,600 | — | — |
| 2002-07-05 | $15.59 | $19.84 | 1,035,400 | — | — |
| 2002-07-03 | $15.06 | $19.17 | 3,701,000 | — | — |
| 2002-07-02 | $15.20 | $19.35 | 4,109,000 | — | — |
| 2002-07-01 | $15.41 | $19.61 | 3,603,800 | — | — |
| 2002-06-28 | $16.00 | $20.37 | 3,967,200 | — | — |
| 2002-06-27 | $15.71 | $20.00 | 4,568,400 | — | — |
| 2002-06-26 | $15.06 | $19.17 | 4,725,800 | — | — |
| 2002-06-25 | $15.04 | $19.15 | 3,295,800 | — | — |
| 2002-06-24 | $15.09 | $19.21 | 4,311,600 | — | — |
| 2002-06-21 | $15.31 | $19.49 | 4,707,600 | — | — |
| 2002-06-20 | $15.45 | $19.66 | 3,952,800 | — | — |
| 2002-06-19 | $15.75 | $20.05 | 2,259,600 | — | — |
| 2002-06-18 | $15.95 | $20.30 | 2,398,600 | — | — |
| 2002-06-17 | $15.66 | $19.94 | 3,394,600 | — | — |
| 2002-06-14 | $15.28 | $19.45 | 3,958,000 | — | — |
| 2002-06-13 | $15.38 | $19.57 | 3,386,800 | — | — |
| 2002-06-12 | $15.83 | $20.15 | 3,927,400 | — | — |
| 2002-06-11 | $15.92 | $20.26 | 5,250,800 | — | — |
| 2002-06-10 | $16.46 | $20.95 | 4,418,400 | — | — |
| 2002-06-07 | $16.01 | $20.38 | 2,696,000 | — | — |
| 2002-06-06 | $15.85 | $20.18 | 3,381,000 | — | — |
| 2002-06-05 | $16.12 | $20.52 | 3,436,000 | — | — |
| 2002-06-04 | $15.61 | $19.87 | 3,906,600 | — | — |
| 2002-06-03 | $15.89 | $20.22 | 2,310,800 | — | — |
| 2002-05-31 | $16.08 | $20.47 | 4,228,000 | — | — |
| 2002-05-30 | $16.00 | $20.37 | 4,392,800 | — | — |
| 2002-05-29 | $15.93 | $20.27 | 4,019,000 | — | — |
| 2002-05-28 | $15.52 | $19.76 | 2,881,000 | — | — |
| 2002-05-24 | $15.65 | $19.92 | 3,957,200 | — | — |
| 2002-05-23 | $15.22 | $19.38 | 2,410,200 | — | — |
| 2002-05-22 | $14.91 | $18.98 | 2,109,800 | — | — |
| 2002-05-21 | $14.96 | $19.05 | 2,163,000 | — | — |
| 2002-05-20 | $14.83 | $18.87 | 2,020,800 | — | — |
| 2002-05-17 | $15.03 | $19.13 | 1,812,600 | — | — |
| 2002-05-16 | $15.03 | $19.14 | 1,994,600 | — | — |
| 2002-05-15 | $14.74 | $18.76 | 2,538,000 | — | — |
| 2002-05-14 | $14.83 | $18.87 | 2,375,400 | — | — |
| 2002-05-13 | $14.80 | $18.80 | 1,753,200 | — | — |
| 2002-05-10 | $14.53 | $18.46 | 1,121,200 | — | — |
| 2002-05-09 | $14.69 | $18.66 | 1,038,000 | — | — |
| 2002-05-08 | $14.83 | $18.84 | 1,959,200 | — | — |
| 2002-05-07 | $14.60 | $18.54 | 2,146,200 | — | — |
| 2002-05-06 | $14.87 | $18.89 | 1,720,600 | — | — |
| 2002-05-03 | $15.01 | $19.06 | 1,803,600 | — | — |
| 2002-05-02 | $15.21 | $19.32 | 2,161,600 | — | — |
| 2002-05-01 | $15.23 | $19.35 | 3,482,200 | — | — |
| 2002-04-30 | $14.95 | $19.00 | 2,634,200 | — | — |
| 2002-04-29 | $14.72 | $18.70 | 4,137,400 | — | — |
| 2002-04-26 | $14.43 | $18.33 | 1,690,200 | — | — |
| 2002-04-25 | $14.45 | $18.36 | 2,644,000 | — | — |
| 2002-04-24 | $14.72 | $18.70 | 6,476,600 | — | — |
| 2002-04-23 | $14.26 | $18.12 | 3,230,400 | — | — |
| 2002-04-22 | $14.50 | $18.42 | 2,626,600 | — | — |
| 2002-04-19 | $14.38 | $18.26 | 1,753,800 | — | — |
| 2002-04-18 | $14.39 | $18.28 | 2,115,800 | — | — |
| 2002-04-17 | $14.35 | $18.23 | 3,080,000 | — | — |
| 2002-04-16 | $14.55 | $18.48 | 1,643,400 | — | — |
| 2002-04-15 | $14.44 | $18.34 | 2,418,600 | — | — |
| 2002-04-12 | $14.65 | $18.61 | 2,444,800 | — | — |
| 2002-04-11 | $14.47 | $18.39 | 3,739,000 | — | — |
| 2002-04-10 | $14.90 | $18.93 | 5,003,600 | — | — |
| 2002-04-09 | $15.07 | $19.14 | 3,968,600 | — | — |
| 2002-04-08 | $14.80 | $18.80 | 2,367,800 | — | — |
| 2002-04-05 | $14.84 | $18.86 | 2,390,000 | — | — |
| 2002-04-04 | $14.76 | $18.75 | 5,046,600 | — | — |
| 2002-04-03 | $14.81 | $18.82 | 4,354,400 | — | — |
| 2002-04-02 | $14.74 | $18.72 | 2,659,800 | — | — |
| 2002-04-01 | $14.69 | $18.66 | 1,717,200 | — | — |
| 2002-03-28 | $14.75 | $18.74 | 1,584,400 | — | — |
| 2002-03-27 | $14.70 | $18.68 | 2,236,000 | — | — |
| 2002-03-26 | $14.30 | $18.17 | 2,173,800 | — | — |
| 2002-03-25 | $14.31 | $18.18 | 3,061,600 | — | — |
| 2002-03-22 | $14.40 | $18.30 | 2,568,000 | — | — |
| 2002-03-21 | $14.38 | $18.26 | 3,072,200 | — | — |
| 2002-03-20 | $14.47 | $18.39 | 2,115,000 | — | — |
| 2002-03-19 | $14.64 | $18.59 | 1,837,400 | — | — |
| 2002-03-18 | $14.45 | $18.36 | 4,689,600 | — | — |
| 2002-03-15 | $14.61 | $18.56 | 4,536,600 | — | — |
| 2002-03-14 | $14.32 | $18.19 | 4,756,200 | — | — |
| 2002-03-13 | $14.25 | $18.11 | 4,399,200 | — | — |
| 2002-03-12 | $14.34 | $18.22 | 3,098,000 | — | — |
| 2002-03-11 | $14.25 | $18.10 | 4,533,800 | — | — |
| 2002-03-08 | $14.23 | $18.08 | 5,212,400 | — | — |
| 2002-03-07 | $13.91 | $17.67 | 5,732,200 | — | — |
| 2002-03-06 | $14.01 | $17.80 | 4,887,800 | — | — |
| 2002-03-05 | $14.09 | $17.90 | 14,021,200 | — | — |
| 2002-03-04 | $13.28 | $16.87 | 3,489,000 | — | — |
| 2002-03-01 | $12.88 | $16.36 | 3,259,400 | — | — |
| 2002-02-28 | $12.85 | $16.33 | 5,392,000 | — | — |
| 2002-02-27 | $12.62 | $16.03 | 3,465,800 | — | — |
| 2002-02-26 | $12.60 | $16.00 | 2,196,000 | — | — |
| 2002-02-25 | $12.51 | $15.89 | 4,267,200 | — | — |
| 2002-02-22 | $12.25 | $15.56 | 4,069,600 | — | — |
| 2002-02-21 | $12.45 | $15.82 | 3,503,600 | — | — |
| 2002-02-20 | $12.66 | $16.08 | 3,880,000 | — | — |
| 2002-02-19 | $12.57 | $15.97 | 3,024,400 | — | — |
| 2002-02-15 | $12.77 | $16.22 | 3,059,800 | — | — |
| 2002-02-14 | $13.05 | $16.57 | 5,878,200 | — | — |
| 2002-02-13 | $13.06 | $16.59 | 6,249,600 | — | — |
| 2002-02-12 | $12.47 | $15.84 | 2,994,600 | — | — |
| 2002-02-11 | $12.78 | $16.20 | 3,485,200 | — | — |
| 2002-02-08 | $12.52 | $15.88 | 2,893,000 | — | — |
| 2002-02-07 | $12.33 | $15.63 | 3,369,200 | — | — |
| 2002-02-06 | $12.26 | $15.54 | 4,682,800 | — | — |
| 2002-02-05 | $12.24 | $15.52 | 5,591,400 | — | — |
| 2002-02-04 | $12.42 | $15.75 | 5,519,200 | — | — |
| 2002-02-01 | $12.65 | $16.04 | 9,323,800 | — | — |
| 2002-01-31 | $13.06 | $16.56 | 5,735,200 | — | — |
| 2002-01-30 | $12.53 | $15.89 | 5,937,400 | — | — |
| 2002-01-29 | $12.46 | $15.80 | 3,645,200 | — | — |
| 2002-01-28 | $12.77 | $16.19 | 3,398,400 | — | — |
| 2002-01-25 | $12.75 | $16.17 | 4,084,600 | — | — |
| 2002-01-24 | $12.96 | $16.43 | 3,740,400 | — | — |
| 2002-01-23 | $12.77 | $16.19 | 4,638,400 | — | — |
| 2002-01-22 | $12.55 | $15.91 | 7,600,200 | — | — |
| 2002-01-18 | $12.51 | $15.86 | 4,386,000 | — | — |
| 2002-01-17 | $12.53 | $15.88 | 3,993,200 | — | — |
| 2002-01-16 | $12.70 | $16.10 | 4,057,200 | — | — |
| 2002-01-15 | $12.88 | $16.33 | 6,544,200 | — | — |
| 2002-01-14 | $12.74 | $16.15 | 5,559,600 | — | — |
| 2002-01-11 | $13.04 | $16.54 | 3,243,400 | — | — |
| 2002-01-10 | $13.15 | $16.67 | 4,075,600 | — | — |
| 2002-01-09 | $13.15 | $16.68 | 9,030,200 | — | — |
| 2002-01-08 | $12.77 | $16.19 | 19,584,400 | — | — |
| 2002-01-07 | $11.56 | $14.66 | 4,895,600 | — | — |
| 2002-01-04 | $11.96 | $15.17 | 8,010,000 | — | — |
| 2002-01-03 | $11.76 | $14.91 | 7,783,000 | — | — |
| 2002-01-02 | $11.89 | $15.08 | 5,265,600 | — | — |