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 | $13.03 | $13.03 | 20,286,900 | — | — |
| 2002-12-30 | $13.29 | $13.29 | 16,792,800 | — | — |
| 2002-12-27 | $13.52 | $13.52 | 13,259,300 | — | — |
| 2002-12-26 | $13.81 | $13.81 | 18,023,300 | — | — |
| 2002-12-24 | $13.87 | $13.87 | 10,237,300 | — | — |
| 2002-12-23 | $13.94 | $13.94 | 20,714,300 | — | — |
| 2002-12-20 | $13.31 | $13.31 | 30,064,900 | — | — |
| 2002-12-19 | $13.53 | $13.53 | 33,477,000 | — | — |
| 2002-12-18 | $13.26 | $13.26 | 28,477,900 | — | — |
| 2002-12-17 | $13.86 | $13.86 | 34,415,800 | — | — |
| 2002-12-16 | $14.46 | $14.46 | 32,705,400 | — | — |
| 2002-12-13 | $13.56 | $13.56 | 29,489,800 | — | — |
| 2002-12-12 | $14.36 | $14.36 | 26,468,900 | — | — |
| 2002-12-11 | $14.57 | $14.57 | 31,262,800 | — | — |
| 2002-12-10 | $14.77 | $14.77 | 35,896,000 | — | — |
| 2002-12-09 | $13.70 | $13.70 | 33,066,500 | — | — |
| 2002-12-06 | $14.89 | $14.89 | 29,183,100 | — | — |
| 2002-12-05 | $14.89 | $14.89 | 28,289,900 | — | — |
| 2002-12-04 | $15.11 | $15.11 | 41,122,100 | — | — |
| 2002-12-03 | $15.97 | $15.97 | 21,760,700 | — | — |
| 2002-12-02 | $16.79 | $16.79 | 30,278,200 | — | — |
| 2002-11-29 | $17.05 | $17.05 | 12,419,700 | — | — |
| 2002-11-27 | $17.49 | $17.49 | 27,963,700 | — | — |
| 2002-11-26 | $16.56 | $16.56 | 25,403,200 | — | — |
| 2002-11-25 | $17.03 | $17.03 | 35,583,100 | — | — |
| 2002-11-22 | $16.85 | $16.85 | 33,768,600 | — | — |
| 2002-11-21 | $17.00 | $17.00 | 49,906,300 | — | — |
| 2002-11-20 | $15.86 | $15.86 | 38,011,600 | — | — |
| 2002-11-19 | $15.07 | $15.07 | 27,799,800 | — | — |
| 2002-11-18 | $15.33 | $15.33 | 28,631,600 | — | — |
| 2002-11-15 | $15.83 | $15.83 | 32,150,500 | — | — |
| 2002-11-14 | $15.76 | $15.76 | 56,155,800 | — | — |
| 2002-11-13 | $14.70 | $14.70 | 61,030,900 | — | — |
| 2002-11-12 | $15.07 | $15.07 | 28,663,700 | — | — |
| 2002-11-11 | $14.57 | $14.57 | 27,234,600 | — | — |
| 2002-11-08 | $15.72 | $15.72 | 33,097,600 | — | — |
| 2002-11-07 | $15.71 | $15.71 | 32,896,600 | — | — |
| 2002-11-06 | $16.85 | $16.85 | 36,410,700 | — | — |
| 2002-11-05 | $15.81 | $15.81 | 43,155,200 | — | — |
| 2002-11-04 | $16.45 | $16.45 | 45,582,100 | — | — |
| 2002-11-01 | $15.72 | $15.72 | 38,627,100 | — | — |
| 2002-10-31 | $15.03 | $15.03 | 40,681,100 | — | — |
| 2002-10-30 | $15.32 | $15.32 | 38,656,800 | — | — |
| 2002-10-29 | $14.35 | $14.35 | 36,883,200 | — | — |
| 2002-10-28 | $15.12 | $15.12 | 51,277,400 | — | — |
| 2002-10-25 | $14.51 | $14.51 | 26,555,900 | — | — |
| 2002-10-24 | $13.57 | $13.57 | 45,952,000 | — | — |
| 2002-10-23 | $14.41 | $14.41 | 47,343,600 | — | — |
| 2002-10-22 | $13.09 | $13.09 | 34,548,300 | — | — |
| 2002-10-21 | $14.04 | $14.04 | 27,054,300 | — | — |
| 2002-10-18 | $13.44 | $13.44 | 30,292,600 | — | — |
| 2002-10-17 | $12.98 | $12.98 | 33,599,400 | — | — |
| 2002-10-16 | $11.98 | $11.98 | 29,076,900 | — | — |
| 2002-10-15 | $13.05 | $13.05 | 34,760,700 | — | — |
| 2002-10-14 | $12.00 | $12.00 | 20,155,400 | — | — |
| 2002-10-11 | $12.06 | $12.06 | 34,194,300 | — | — |
| 2002-10-10 | $11.11 | $11.11 | 30,742,200 | — | — |
| 2002-10-09 | $10.41 | $10.41 | 44,673,900 | — | — |
| 2002-10-08 | $10.35 | $10.35 | 45,342,100 | — | — |
| 2002-10-07 | $10.87 | $10.87 | 26,546,500 | — | — |
| 2002-10-04 | $11.33 | $11.33 | 30,360,900 | — | — |
| 2002-10-03 | $11.50 | $11.50 | 31,659,700 | — | — |
| 2002-10-02 | $12.50 | $12.50 | 34,519,400 | — | — |
| 2002-10-01 | $12.21 | $12.21 | 33,542,500 | — | — |
| 2002-09-30 | $11.55 | $11.55 | 33,296,200 | — | — |
| 2002-09-27 | $11.82 | $11.82 | 38,199,800 | — | — |
| 2002-09-26 | $11.74 | $11.74 | 37,775,500 | — | — |
| 2002-09-25 | $12.29 | $12.29 | 39,149,700 | — | — |
| 2002-09-24 | $11.73 | $11.73 | 45,872,300 | — | — |
| 2002-09-23 | $11.20 | $11.20 | 36,834,100 | — | — |
| 2002-09-20 | $11.94 | $11.94 | 35,078,900 | — | — |
| 2002-09-19 | $11.98 | $11.98 | 34,755,500 | — | — |
| 2002-09-18 | $12.22 | $12.22 | 30,373,600 | — | — |
| 2002-09-17 | $12.20 | $12.20 | 46,396,500 | — | — |
| 2002-09-16 | $12.67 | $12.67 | 28,559,400 | — | — |
| 2002-09-13 | $13.03 | $13.03 | 31,651,600 | — | — |
| 2002-09-12 | $12.74 | $12.74 | 24,801,800 | — | — |
| 2002-09-11 | $13.69 | $13.69 | 22,894,600 | — | — |
| 2002-09-10 | $13.47 | $13.47 | 28,155,900 | — | — |
| 2002-09-09 | $12.69 | $12.69 | 23,957,200 | — | — |
| 2002-09-06 | $12.94 | $12.94 | 28,904,700 | — | — |
| 2002-09-05 | $12.07 | $12.07 | 30,491,900 | — | — |
| 2002-09-04 | $12.70 | $12.70 | 41,018,900 | — | — |
| 2002-09-03 | $12.99 | $12.99 | 26,967,200 | — | — |
| 2002-08-30 | $13.36 | $13.36 | 22,279,300 | — | — |
| 2002-08-29 | $13.44 | $13.44 | 24,756,300 | — | — |
| 2002-08-28 | $13.25 | $13.25 | 25,837,300 | — | — |
| 2002-08-27 | $13.93 | $13.93 | 30,406,000 | — | — |
| 2002-08-26 | $14.96 | $14.96 | 24,736,100 | — | — |
| 2002-08-23 | $15.08 | $15.08 | 26,542,300 | — | — |
| 2002-08-22 | $16.17 | $16.17 | 31,542,100 | — | — |
| 2002-08-21 | $16.04 | $16.04 | 30,108,500 | — | — |
| 2002-08-20 | $15.03 | $15.03 | 28,785,500 | — | — |
| 2002-08-19 | $15.47 | $15.47 | 28,118,900 | — | — |
| 2002-08-16 | $14.70 | $14.70 | 32,968,800 | — | — |
| 2002-08-15 | $13.86 | $13.86 | 32,965,400 | — | — |
| 2002-08-14 | $14.42 | $14.42 | 45,063,900 | — | — |
| 2002-08-13 | $13.46 | $13.46 | 35,503,600 | — | — |
| 2002-08-12 | $13.58 | $13.58 | 20,844,900 | — | — |
| 2002-08-09 | $13.86 | $13.86 | 24,939,500 | — | — |
| 2002-08-08 | $14.35 | $14.35 | 31,963,400 | — | — |
| 2002-08-07 | $13.56 | $13.56 | 29,831,800 | — | — |
| 2002-08-06 | $13.56 | $13.56 | 29,631,000 | — | — |
| 2002-08-05 | $12.76 | $12.76 | 26,529,000 | — | — |
| 2002-08-02 | $13.70 | $13.70 | 34,426,500 | — | — |
| 2002-08-01 | $14.02 | $14.02 | 32,102,000 | — | — |
| 2002-07-31 | $14.87 | $14.87 | 27,523,300 | — | — |
| 2002-07-30 | $15.70 | $15.70 | 29,819,700 | — | — |
| 2002-07-29 | $15.10 | $15.10 | 37,582,700 | — | — |
| 2002-07-26 | $14.32 | $14.32 | 49,531,400 | — | — |
| 2002-07-25 | $14.23 | $14.23 | 83,413,600 | — | — |
| 2002-07-24 | $16.55 | $16.55 | 42,787,400 | — | — |
| 2002-07-23 | $15.58 | $15.58 | 39,553,200 | — | — |
| 2002-07-22 | $16.83 | $16.83 | 33,317,600 | — | — |
| 2002-07-19 | $16.80 | $16.80 | 27,156,600 | — | — |
| 2002-07-18 | $17.15 | $17.15 | 29,983,200 | — | — |
| 2002-07-17 | $17.99 | $17.99 | 47,450,700 | — | — |
| 2002-07-16 | $18.40 | $18.40 | 35,014,800 | — | — |
| 2002-07-15 | $19.40 | $19.40 | 32,897,400 | — | — |
| 2002-07-12 | $18.48 | $18.48 | 31,867,100 | — | — |
| 2002-07-11 | $18.23 | $18.23 | 46,685,300 | — | — |
| 2002-07-10 | $16.67 | $16.67 | 31,625,000 | — | — |
| 2002-07-09 | $17.72 | $17.72 | 32,862,400 | — | — |
| 2002-07-08 | $19.00 | $19.00 | 27,396,600 | — | — |
| 2002-07-05 | $19.93 | $19.93 | 21,961,900 | — | — |
| 2002-07-03 | $17.99 | $17.99 | 29,506,600 | — | — |
| 2002-07-02 | $16.97 | $16.97 | 46,063,200 | — | — |
| 2002-07-01 | $18.03 | $18.03 | 31,204,900 | — | — |
| 2002-06-28 | $19.02 | $19.02 | 36,771,500 | — | — |
| 2002-06-27 | $19.96 | $19.96 | 38,681,900 | — | — |
| 2002-06-26 | $18.99 | $18.99 | 43,577,600 | — | — |
| 2002-06-25 | $19.80 | $19.80 | 39,955,700 | — | — |
| 2002-06-24 | $19.87 | $19.87 | 33,447,800 | — | — |
| 2002-06-21 | $18.76 | $18.76 | 28,178,300 | — | — |
| 2002-06-20 | $19.19 | $19.19 | 30,253,600 | — | — |
| 2002-06-19 | $19.69 | $19.69 | 27,575,800 | — | — |
| 2002-06-18 | $20.46 | $20.46 | 30,528,000 | — | — |
| 2002-06-17 | $21.04 | $21.04 | 24,591,200 | — | — |
| 2002-06-14 | $19.83 | $19.83 | 29,897,000 | — | — |
| 2002-06-13 | $20.38 | $20.38 | 27,326,700 | — | — |
| 2002-06-12 | $20.70 | $20.70 | 33,568,300 | — | — |
| 2002-06-11 | $19.59 | $19.59 | 21,784,100 | — | — |
| 2002-06-10 | $20.46 | $20.46 | 17,277,100 | — | — |
| 2002-06-07 | $20.62 | $20.62 | 42,218,500 | — | — |
| 2002-06-06 | $20.92 | $20.92 | 31,490,800 | — | — |
| 2002-06-05 | $22.35 | $22.35 | 29,018,600 | — | — |
| 2002-06-04 | $22.00 | $22.00 | 36,390,900 | — | — |
| 2002-06-03 | $21.43 | $21.43 | 25,103,800 | — | — |
| 2002-05-31 | $22.18 | $22.18 | 23,504,300 | — | — |
| 2002-05-30 | $22.59 | $22.59 | 38,167,000 | — | — |
| 2002-05-29 | $23.10 | $23.10 | 23,226,300 | — | — |
| 2002-05-28 | $24.12 | $24.12 | 22,581,800 | — | — |
| 2002-05-24 | $23.80 | $23.80 | 42,587,100 | — | — |
| 2002-05-23 | $25.57 | $25.57 | 30,004,900 | — | — |
| 2002-05-22 | $26.16 | $26.16 | 27,992,600 | — | — |
| 2002-05-21 | $26.31 | $26.31 | 23,222,200 | — | — |
| 2002-05-20 | $26.78 | $26.78 | 19,760,400 | — | — |
| 2002-05-17 | $27.31 | $27.31 | 37,679,600 | — | — |
| 2002-05-16 | $27.13 | $27.13 | 29,150,000 | — | — |
| 2002-05-15 | $26.75 | $26.75 | 52,615,900 | — | — |
| 2002-05-14 | $26.64 | $26.64 | 46,340,900 | — | — |
| 2002-05-13 | $25.58 | $25.58 | 32,640,000 | — | — |
| 2002-05-10 | $23.70 | $23.70 | 30,757,100 | — | — |
| 2002-05-09 | $25.26 | $25.26 | 35,306,000 | — | — |
| 2002-05-08 | $25.56 | $25.56 | 36,714,100 | — | — |
| 2002-05-07 | $22.32 | $22.32 | 24,878,100 | — | — |
| 2002-05-06 | $22.12 | $22.12 | 21,825,200 | — | — |
| 2002-05-03 | $22.17 | $22.17 | 31,087,500 | — | — |
| 2002-05-02 | $22.87 | $22.87 | 34,764,400 | — | — |
| 2002-05-01 | $24.40 | $24.40 | 25,109,000 | — | — |
| 2002-04-30 | $24.32 | $24.32 | 24,989,600 | — | — |
| 2002-04-29 | $23.94 | $23.94 | 25,770,600 | — | — |
| 2002-04-26 | $23.77 | $23.77 | 29,180,700 | — | — |
| 2002-04-25 | $25.23 | $25.23 | 28,004,900 | — | — |
| 2002-04-24 | $25.00 | $25.00 | 22,705,100 | — | — |
| 2002-04-23 | $25.90 | $25.90 | 24,110,000 | — | — |
| 2002-04-22 | $26.06 | $26.06 | 16,945,900 | — | — |
| 2002-04-19 | $26.48 | $26.48 | 23,107,600 | — | — |
| 2002-04-18 | $26.71 | $26.71 | 29,809,500 | — | — |
| 2002-04-17 | $27.30 | $27.30 | 22,729,800 | — | — |
| 2002-04-16 | $27.08 | $27.08 | 38,021,800 | — | — |
| 2002-04-15 | $25.72 | $25.72 | 33,868,400 | — | — |
| 2002-04-12 | $25.30 | $25.30 | 32,930,800 | — | — |
| 2002-04-11 | $25.22 | $25.22 | 39,653,200 | — | — |
| 2002-04-10 | $25.50 | $25.51 | 48,345,400 | — | — |
| 2002-04-09 | $25.68 | $25.68 | 35,979,400 | — | — |
| 2002-04-08 | $26.51 | $26.52 | 44,190,800 | — | — |
| 2002-04-05 | $26.20 | $26.20 | 31,640,400 | — | — |
| 2002-04-04 | $27.05 | $27.05 | 35,798,200 | — | — |
| 2002-04-03 | $26.59 | $26.60 | 37,104,800 | — | — |
| 2002-04-02 | $27.01 | $27.02 | 31,996,400 | — | — |
| 2002-04-01 | $27.76 | $27.76 | 34,720,800 | — | — |
| 2002-03-28 | $27.14 | $27.14 | 35,852,800 | — | — |
| 2002-03-27 | $25.99 | $25.99 | 25,340,000 | — | — |
| 2002-03-26 | $26.17 | $26.18 | 36,763,800 | — | — |
| 2002-03-25 | $25.64 | $25.64 | 35,844,800 | — | — |
| 2002-03-22 | $25.76 | $25.77 | 36,174,000 | — | — |
| 2002-03-21 | $26.01 | $26.01 | 25,508,400 | — | — |
| 2002-03-20 | $25.50 | $25.50 | 25,629,000 | — | — |
| 2002-03-19 | $26.29 | $26.29 | 25,738,000 | — | — |
| 2002-03-18 | $25.91 | $25.91 | 42,808,200 | — | — |
| 2002-03-15 | $25.36 | $25.36 | 29,617,600 | — | — |
| 2002-03-14 | $24.65 | $24.65 | 30,867,000 | — | — |
| 2002-03-13 | $24.75 | $24.75 | 40,418,000 | — | — |
| 2002-03-12 | $25.33 | $25.33 | 35,475,200 | — | — |
| 2002-03-11 | $25.90 | $25.90 | 39,284,000 | — | — |
| 2002-03-08 | $26.76 | $26.77 | 48,455,800 | — | — |
| 2002-03-07 | $25.68 | $25.68 | 42,082,600 | — | — |
| 2002-03-06 | $25.27 | $25.27 | 35,315,600 | — | — |
| 2002-03-05 | $25.49 | $25.49 | 45,293,000 | — | — |
| 2002-03-04 | $25.03 | $25.03 | 55,962,200 | — | — |
| 2002-03-01 | $23.99 | $23.99 | 53,095,000 | — | — |
| 2002-02-28 | $21.74 | $21.74 | 38,545,800 | — | — |
| 2002-02-27 | $22.14 | $22.14 | 35,416,600 | — | — |
| 2002-02-26 | $22.29 | $22.29 | 32,189,600 | — | — |
| 2002-02-25 | $22.47 | $22.47 | 40,622,200 | — | — |
| 2002-02-22 | $21.24 | $21.24 | 48,816,400 | — | — |
| 2002-02-21 | $21.64 | $21.64 | 53,853,600 | — | — |
| 2002-02-20 | $23.29 | $23.29 | 41,960,000 | — | — |
| 2002-02-19 | $22.90 | $22.90 | 39,878,800 | — | — |
| 2002-02-15 | $23.60 | $23.60 | 33,018,000 | — | — |
| 2002-02-14 | $23.66 | $23.66 | 46,257,000 | — | — |
| 2002-02-13 | $23.98 | $23.98 | 79,141,000 | — | — |
| 2002-02-12 | $22.36 | $22.36 | 47,047,800 | — | — |
| 2002-02-11 | $22.84 | $22.84 | 41,281,600 | — | — |
| 2002-02-08 | $21.54 | $21.54 | 45,982,600 | — | — |
| 2002-02-07 | $20.91 | $20.91 | 41,045,600 | — | — |
| 2002-02-06 | $22.33 | $22.33 | 32,290,000 | — | — |
| 2002-02-05 | $22.22 | $22.22 | 39,869,200 | — | — |
| 2002-02-04 | $21.99 | $21.99 | 50,458,200 | — | — |
| 2002-02-01 | $21.48 | $21.48 | 33,188,000 | — | — |
| 2002-01-31 | $21.83 | $21.83 | 30,759,800 | — | — |
| 2002-01-30 | $21.58 | $21.58 | 39,171,000 | — | — |
| 2002-01-29 | $20.66 | $20.66 | 31,333,000 | — | — |
| 2002-01-28 | $21.45 | $21.45 | 32,404,800 | — | — |
| 2002-01-25 | $21.07 | $21.07 | 26,136,400 | — | — |
| 2002-01-24 | $20.01 | $20.02 | 37,892,000 | — | — |
| 2002-01-23 | $20.62 | $20.62 | 34,670,400 | — | — |
| 2002-01-22 | $19.75 | $19.75 | 34,518,600 | — | — |
| 2002-01-18 | $20.17 | $20.18 | 31,183,800 | — | — |
| 2002-01-17 | $20.80 | $20.80 | 52,548,400 | — | — |
| 2002-01-16 | $20.78 | $20.78 | 64,804,400 | — | — |
| 2002-01-15 | $22.81 | $22.81 | 40,525,800 | — | — |
| 2002-01-14 | $22.66 | $22.66 | 38,352,200 | — | — |
| 2002-01-11 | $22.50 | $22.51 | 29,316,600 | — | — |
| 2002-01-10 | $23.00 | $23.00 | 27,269,600 | — | — |
| 2002-01-09 | $23.34 | $23.34 | 39,828,200 | — | — |
| 2002-01-08 | $22.89 | $22.89 | 26,316,200 | — | — |
| 2002-01-07 | $22.37 | $22.37 | 25,323,600 | — | — |
| 2002-01-04 | $22.61 | $22.61 | 29,398,400 | — | — |
| 2002-01-03 | $22.75 | $22.75 | 44,667,600 | — | — |
| 2002-01-02 | $20.83 | $20.84 | 19,281,600 | — | — |