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
- 1981-10-27 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 | $15.21 | $27.54 | 4,474,919 | — | — |
| 2002-12-30 | $15.12 | $27.37 | 4,227,857 | — | — |
| 2002-12-27 | $15.02 | $27.19 | 3,111,658 | — | — |
| 2002-12-26 | $15.15 | $27.44 | 2,843,793 | — | — |
| 2002-12-24 | $15.34 | $27.78 | 2,073,518 | — | — |
| 2002-12-23 | $15.25 | $27.61 | 6,657,424 | — | — |
| 2002-12-20 | $15.34 | $27.78 | 10,894,486 | — | — |
| 2002-12-19 | $15.59 | $28.22 | 6,912,955 | — | — |
| 2002-12-18 | $15.88 | $28.76 | 7,124,670 | — | — |
| 2002-12-17 | $16.02 | $29.00 | 7,895,129 | — | — |
| 2002-12-16 | $16.11 | $29.16 | 9,208,130 | — | — |
| 2002-12-13 | $15.78 | $28.57 | 9,709,250 | — | — |
| 2002-12-12 | $15.78 | $28.57 | 45,873,854 | — | — |
| 2002-12-11 | $15.63 | $28.30 | 29,139,164 | — | — |
| 2002-12-10 | $17.00 | $30.21 | 8,593,972 | — | — |
| 2002-12-09 | $17.41 | $30.94 | 7,350,193 | — | — |
| 2002-12-06 | $17.38 | $30.88 | 6,035,719 | — | — |
| 2002-12-05 | $17.22 | $30.60 | 5,476,423 | — | — |
| 2002-12-04 | $17.43 | $30.97 | 5,954,715 | — | — |
| 2002-12-03 | $17.22 | $30.60 | 5,485,075 | — | — |
| 2002-12-02 | $17.09 | $30.37 | 5,510,849 | — | — |
| 2002-11-29 | $17.38 | $30.88 | 4,161,949 | — | — |
| 2002-11-27 | $16.58 | $29.46 | 9,422,054 | — | — |
| 2002-11-26 | $17.08 | $30.35 | 6,854,964 | — | — |
| 2002-11-25 | $17.00 | $30.20 | 8,826,490 | — | — |
| 2002-11-22 | $16.99 | $30.18 | 8,871,595 | — | — |
| 2002-11-21 | $16.62 | $29.53 | 10,437,181 | — | — |
| 2002-11-20 | $16.19 | $28.76 | 12,380,357 | — | — |
| 2002-11-19 | $16.65 | $29.58 | 5,952,874 | — | — |
| 2002-11-18 | $16.43 | $29.20 | 6,785,374 | — | — |
| 2002-11-15 | $16.33 | $29.01 | 8,277,504 | — | — |
| 2002-11-14 | $16.28 | $28.94 | 6,616,186 | — | — |
| 2002-11-13 | $15.68 | $27.85 | 15,837,018 | — | — |
| 2002-11-12 | $15.20 | $27.00 | 13,882,797 | — | — |
| 2002-11-11 | $14.31 | $25.43 | 8,331,077 | — | — |
| 2002-11-08 | $14.35 | $25.49 | 11,083,556 | — | — |
| 2002-11-07 | $13.99 | $24.85 | 11,130,686 | — | — |
| 2002-11-06 | $13.95 | $24.79 | 19,729,813 | — | — |
| 2002-11-05 | $13.66 | $24.27 | 16,890,255 | — | — |
| 2002-11-04 | $13.66 | $24.27 | 14,071,684 | — | — |
| 2002-11-01 | $13.16 | $23.38 | 12,878,347 | — | — |
| 2002-10-31 | $13.59 | $24.15 | 8,868,649 | — | — |
| 2002-10-30 | $13.64 | $24.24 | 19,833,461 | — | — |
| 2002-10-29 | $14.53 | $25.82 | 8,305,672 | — | — |
| 2002-10-28 | $15.06 | $26.75 | 6,316,471 | — | — |
| 2002-10-25 | $14.77 | $26.25 | 5,246,666 | — | — |
| 2002-10-24 | $14.36 | $25.52 | 10,487,625 | — | — |
| 2002-10-23 | $14.96 | $26.59 | 8,120,835 | — | — |
| 2002-10-22 | $15.37 | $27.31 | 7,999,329 | — | — |
| 2002-10-21 | $15.43 | $27.41 | 10,193,065 | — | — |
| 2002-10-18 | $15.12 | $26.87 | 13,795,534 | — | — |
| 2002-10-17 | $14.53 | $25.82 | 27,783,083 | — | — |
| 2002-10-16 | $15.89 | $28.24 | 6,965,976 | — | — |
| 2002-10-15 | $16.30 | $28.96 | 6,473,692 | — | — |
| 2002-10-14 | $15.94 | $28.32 | 4,249,396 | — | — |
| 2002-10-11 | $15.56 | $27.65 | 4,990,399 | — | — |
| 2002-10-10 | $15.48 | $27.51 | 8,369,922 | — | — |
| 2002-10-09 | $15.36 | $27.28 | 7,929,739 | — | — |
| 2002-10-08 | $15.46 | $27.47 | 11,490,417 | — | — |
| 2002-10-07 | $15.17 | $26.95 | 10,975,858 | — | — |
| 2002-10-04 | $14.61 | $25.95 | 12,632,390 | — | — |
| 2002-10-03 | $14.72 | $26.16 | 33,405,866 | — | — |
| 2002-10-02 | $14.33 | $25.46 | 28,530,529 | — | — |
| 2002-10-01 | $16.09 | $28.59 | 10,113,718 | — | — |
| 2002-09-30 | $16.59 | $29.49 | 9,153,636 | — | — |
| 2002-09-27 | $17.06 | $30.32 | 6,236,572 | — | — |
| 2002-09-26 | $17.97 | $31.94 | 4,975,303 | — | — |
| 2002-09-25 | $17.69 | $31.43 | 5,780,372 | — | — |
| 2002-09-24 | $17.02 | $30.24 | 7,433,590 | — | — |
| 2002-09-23 | $16.85 | $29.94 | 7,087,850 | — | — |
| 2002-09-20 | $17.54 | $31.16 | 7,319,816 | — | — |
| 2002-09-19 | $17.84 | $31.70 | 4,927,068 | — | — |
| 2002-09-18 | $17.93 | $31.85 | 6,213,559 | — | — |
| 2002-09-17 | $17.56 | $31.20 | 5,070,666 | — | — |
| 2002-09-16 | $18.14 | $32.24 | 5,298,214 | — | — |
| 2002-09-13 | $17.62 | $31.31 | 21,381,374 | — | — |
| 2002-09-12 | $17.70 | $31.45 | 12,317,026 | — | — |
| 2002-09-11 | $18.96 | $33.68 | 8,458,290 | — | — |
| 2002-09-10 | $19.15 | $34.02 | 6,971,131 | — | — |
| 2002-09-09 | $19.19 | $34.10 | 5,747,970 | — | — |
| 2002-09-06 | $19.12 | $33.97 | 3,854,134 | — | — |
| 2002-09-05 | $19.34 | $34.36 | 5,234,515 | — | — |
| 2002-09-04 | $19.47 | $34.60 | 3,505,448 | — | — |
| 2002-09-03 | $19.06 | $33.87 | 4,812,190 | — | — |
| 2002-08-30 | $19.71 | $35.03 | 4,855,269 | — | — |
| 2002-08-29 | $20.14 | $35.78 | 4,664,726 | — | — |
| 2002-08-28 | $20.28 | $36.04 | 4,562,734 | — | — |
| 2002-08-27 | $20.46 | $36.36 | 8,076,283 | — | — |
| 2002-08-26 | $20.12 | $35.75 | 6,859,750 | — | — |
| 2002-08-23 | $19.45 | $34.55 | 3,200,210 | — | — |
| 2002-08-22 | $19.83 | $35.23 | 5,842,229 | — | — |
| 2002-08-21 | $19.55 | $34.74 | 5,218,130 | — | — |
| 2002-08-20 | $18.94 | $33.65 | 4,665,646 | — | — |
| 2002-08-19 | $19.09 | $33.92 | 7,204,017 | — | — |
| 2002-08-16 | $18.47 | $32.82 | 11,315,522 | — | — |
| 2002-08-15 | $19.26 | $34.21 | 9,521,100 | — | — |
| 2002-08-14 | $19.28 | $34.26 | 10,550,587 | — | — |
| 2002-08-13 | $19.82 | $35.22 | 4,441,413 | — | — |
| 2002-08-12 | $20.32 | $36.10 | 3,768,343 | — | — |
| 2002-08-09 | $20.58 | $36.57 | 4,570,098 | — | — |
| 2002-08-08 | $20.73 | $36.83 | 5,931,150 | — | — |
| 2002-08-07 | $20.09 | $35.70 | 6,906,696 | — | — |
| 2002-08-06 | $19.77 | $35.12 | 4,861,345 | — | — |
| 2002-08-05 | $19.42 | $34.50 | 5,953,058 | — | — |
| 2002-08-02 | $20.77 | $36.91 | 6,543,650 | — | — |
| 2002-08-01 | $20.74 | $36.85 | 7,814,493 | — | — |
| 2002-07-31 | $21.68 | $38.52 | 8,212,149 | — | — |
| 2002-07-30 | $20.77 | $36.91 | 6,457,308 | — | — |
| 2002-07-29 | $21.13 | $37.54 | 9,881,568 | — | — |
| 2002-07-26 | $19.87 | $35.31 | 5,699,368 | — | — |
| 2002-07-25 | $19.49 | $34.64 | 9,003,226 | — | — |
| 2002-07-24 | $18.82 | $33.44 | 12,196,625 | — | — |
| 2002-07-23 | $17.32 | $30.77 | 9,559,945 | — | — |
| 2002-07-22 | $16.81 | $29.87 | 8,559,730 | — | — |
| 2002-07-19 | $17.25 | $30.64 | 23,135,663 | — | — |
| 2002-07-18 | $17.38 | $30.88 | 64,115,034 | — | — |
| 2002-07-17 | $23.58 | $41.90 | 8,584,399 | — | — |
| 2002-07-16 | $22.35 | $39.72 | 4,879,386 | — | — |
| 2002-07-15 | $22.25 | $39.53 | 4,598,634 | — | — |
| 2002-07-12 | $22.30 | $39.62 | 6,397,659 | — | — |
| 2002-07-11 | $21.72 | $38.60 | 5,235,988 | — | — |
| 2002-07-10 | $21.44 | $38.09 | 5,570,498 | — | — |
| 2002-07-09 | $22.35 | $39.71 | 5,644,322 | — | — |
| 2002-07-08 | $23.22 | $41.26 | 4,277,932 | — | — |
| 2002-07-05 | $23.49 | $41.73 | 2,971,006 | — | — |
| 2002-07-03 | $22.32 | $39.67 | 6,114,145 | — | — |
| 2002-07-02 | $22.73 | $40.39 | 5,003,286 | — | — |
| 2002-07-01 | $23.25 | $41.32 | 6,297,877 | — | — |
| 2002-06-28 | $24.14 | $42.90 | 6,313,341 | — | — |
| 2002-06-27 | $24.50 | $43.53 | 3,710,536 | — | — |
| 2002-06-26 | $23.95 | $42.55 | 7,777,305 | — | — |
| 2002-06-25 | $24.29 | $43.16 | 4,285,848 | — | — |
| 2002-06-24 | $24.81 | $44.08 | 6,008,656 | — | — |
| 2002-06-21 | $24.92 | $44.27 | 6,805,441 | — | — |
| 2002-06-20 | $25.73 | $45.72 | 4,646,500 | — | — |
| 2002-06-19 | $26.40 | $46.91 | 5,915,685 | — | — |
| 2002-06-18 | $26.43 | $46.95 | 6,875,583 | — | — |
| 2002-06-17 | $25.89 | $46.01 | 4,907,186 | — | — |
| 2002-06-14 | $25.24 | $44.84 | 5,096,072 | — | — |
| 2002-06-13 | $24.98 | $44.39 | 5,252,189 | — | — |
| 2002-06-12 | $25.31 | $44.98 | 13,296,991 | — | — |
| 2002-06-11 | $26.52 | $47.12 | 6,889,758 | — | — |
| 2002-06-10 | $27.92 | $49.61 | 4,548,191 | — | — |
| 2002-06-07 | $27.38 | $48.64 | 5,856,221 | — | — |
| 2002-06-06 | $27.47 | $48.81 | 8,496,031 | — | — |
| 2002-06-05 | $28.29 | $50.27 | 4,447,120 | — | — |
| 2002-06-04 | $28.39 | $50.45 | 4,766,165 | — | — |
| 2002-06-03 | $28.68 | $50.96 | 4,993,713 | — | — |
| 2002-05-31 | $29.17 | $51.83 | 6,535,182 | — | — |
| 2002-05-30 | $29.05 | $51.62 | 12,057,445 | — | — |
| 2002-05-29 | $29.09 | $51.68 | 6,792,185 | — | — |
| 2002-05-28 | $28.40 | $50.47 | 5,331,168 | — | — |
| 2002-05-24 | $28.67 | $50.94 | 3,256,913 | — | — |
| 2002-05-23 | $28.75 | $51.08 | 4,402,567 | — | — |
| 2002-05-22 | $28.20 | $50.10 | 9,020,348 | — | — |
| 2002-05-21 | $28.80 | $51.17 | 3,909,732 | — | — |
| 2002-05-20 | $28.76 | $51.10 | 3,357,248 | — | — |
| 2002-05-17 | $29.06 | $51.64 | 5,559,268 | — | — |
| 2002-05-16 | $28.69 | $50.98 | 7,684,150 | — | — |
| 2002-05-15 | $28.97 | $51.48 | 12,142,684 | — | — |
| 2002-05-14 | $29.86 | $53.05 | 5,044,708 | — | — |
| 2002-05-13 | $29.83 | $53.00 | 3,057,165 | — | — |
| 2002-05-10 | $29.68 | $52.75 | 5,025,746 | — | — |
| 2002-05-09 | $29.86 | $53.06 | 4,238,903 | — | — |
| 2002-05-08 | $30.15 | $53.58 | 5,937,225 | — | — |
| 2002-05-07 | $30.20 | $53.66 | 5,508,272 | — | — |
| 2002-05-06 | $30.64 | $54.43 | 3,605,599 | — | — |
| 2002-05-03 | $30.92 | $54.94 | 4,225,095 | — | — |
| 2002-05-02 | $30.96 | $55.01 | 4,087,020 | — | — |
| 2002-05-01 | $31.12 | $55.30 | 3,486,854 | — | — |
| 2002-04-30 | $30.91 | $54.92 | 5,609,527 | — | — |
| 2002-04-29 | $30.07 | $53.42 | 4,163,237 | — | — |
| 2002-04-26 | $30.77 | $54.67 | 10,839,992 | — | — |
| 2002-04-25 | $30.50 | $54.19 | 3,867,573 | — | — |
| 2002-04-24 | $30.61 | $54.40 | 4,624,592 | — | — |
| 2002-04-23 | $30.76 | $54.65 | 5,499,988 | — | — |
| 2002-04-22 | $31.12 | $55.30 | 4,055,171 | — | — |
| 2002-04-19 | $31.80 | $56.51 | 6,435,768 | — | — |
| 2002-04-18 | $31.48 | $55.93 | 7,254,092 | — | — |
| 2002-04-17 | $30.69 | $54.53 | 4,547,086 | — | — |
| 2002-04-16 | $31.24 | $55.52 | 4,740,759 | — | — |
| 2002-04-15 | $31.04 | $55.15 | 3,083,307 | — | — |
| 2002-04-12 | $31.10 | $55.25 | 4,796,173 | — | — |
| 2002-04-11 | $31.45 | $55.88 | 4,488,358 | — | — |
| 2002-04-10 | $32.31 | $57.41 | 3,513,549 | — | — |
| 2002-04-09 | $32.05 | $56.94 | 4,714,617 | — | — |
| 2002-04-08 | $31.83 | $56.55 | 4,589,797 | — | — |
| 2002-04-05 | $31.31 | $55.64 | 3,365,348 | — | — |
| 2002-04-04 | $31.43 | $55.84 | 6,488,789 | — | — |
| 2002-04-03 | $30.93 | $54.96 | 7,495,447 | — | — |
| 2002-04-02 | $31.45 | $55.88 | 6,116,538 | — | — |
| 2002-04-01 | $31.93 | $56.74 | 3,804,242 | — | — |
| 2002-03-28 | $32.33 | $57.45 | 4,731,370 | — | — |
| 2002-03-27 | $32.37 | $57.52 | 6,994,143 | — | — |
| 2002-03-26 | $32.05 | $56.94 | 5,538,096 | — | — |
| 2002-03-25 | $31.65 | $56.24 | 6,193,124 | — | — |
| 2002-03-22 | $31.40 | $55.79 | 5,123,503 | — | — |
| 2002-03-21 | $31.45 | $55.88 | 4,734,132 | — | — |
| 2002-03-20 | $30.84 | $54.79 | 3,936,058 | — | — |
| 2002-03-19 | $31.00 | $55.08 | 4,844,592 | — | — |
| 2002-03-18 | $31.16 | $55.37 | 3,920,041 | — | — |
| 2002-03-15 | $31.40 | $55.79 | 9,459,058 | — | — |
| 2002-03-14 | $30.34 | $53.90 | 5,073,060 | — | — |
| 2002-03-13 | $30.12 | $53.53 | 4,464,609 | — | — |
| 2002-03-12 | $29.94 | $53.20 | 2,917,617 | — | — |
| 2002-03-11 | $29.74 | $52.84 | 4,126,417 | — | — |
| 2002-03-08 | $29.88 | $53.08 | 5,675,803 | — | — |
| 2002-03-07 | $30.26 | $53.77 | 4,626,065 | — | — |
| 2002-03-06 | $30.18 | $53.62 | 3,269,064 | — | — |
| 2002-03-05 | $29.97 | $53.25 | 4,435,337 | — | — |
| 2002-03-04 | $30.42 | $54.05 | 2,814,153 | — | — |
| 2002-03-01 | $30.08 | $53.44 | 4,208,526 | — | — |
| 2002-02-28 | $30.14 | $53.55 | 4,610,048 | — | — |
| 2002-02-27 | $30.26 | $53.76 | 5,299,134 | — | — |
| 2002-02-26 | $29.60 | $52.60 | 6,285,174 | — | — |
| 2002-02-25 | $29.80 | $52.95 | 4,822,131 | — | — |
| 2002-02-22 | $30.14 | $53.55 | 2,504,681 | — | — |
| 2002-02-21 | $29.85 | $53.04 | 4,819,002 | — | — |
| 2002-02-20 | $30.36 | $53.94 | 2,667,609 | — | — |
| 2002-02-19 | $30.07 | $53.42 | 3,404,745 | — | — |
| 2002-02-15 | $30.73 | $54.61 | 3,767,422 | — | — |
| 2002-02-14 | $30.52 | $54.22 | 3,558,653 | — | — |
| 2002-02-13 | $30.42 | $54.05 | 4,082,049 | — | — |
| 2002-02-12 | $30.31 | $53.86 | 4,892,089 | — | — |
| 2002-02-11 | $30.15 | $53.57 | 2,410,053 | — | — |
| 2002-02-08 | $29.72 | $52.80 | 3,788,226 | — | — |
| 2002-02-07 | $29.68 | $52.74 | 3,965,514 | — | — |
| 2002-02-06 | $30.11 | $53.50 | 4,694,734 | — | — |
| 2002-02-05 | $30.24 | $53.73 | 5,113,746 | — | — |
| 2002-02-04 | $29.63 | $52.65 | 4,228,041 | — | — |
| 2002-02-01 | $30.15 | $53.57 | 5,875,736 | — | — |
| 2002-01-31 | $30.33 | $53.88 | 7,428,987 | — | — |
| 2002-01-30 | $29.20 | $51.88 | 5,864,874 | — | — |
| 2002-01-29 | $28.35 | $50.38 | 5,121,662 | — | — |
| 2002-01-28 | $28.68 | $50.96 | 3,442,486 | — | — |
| 2002-01-25 | $28.53 | $50.69 | 5,089,629 | — | — |
| 2002-01-24 | $28.63 | $50.86 | 9,570,254 | — | — |
| 2002-01-23 | $29.91 | $53.14 | 6,681,173 | — | — |
| 2002-01-22 | $29.23 | $51.93 | 2,191,158 | — | — |
| 2002-01-18 | $28.99 | $51.51 | 1,942,807 | — | — |
| 2002-01-17 | $28.94 | $51.41 | 2,249,702 | — | — |
| 2002-01-16 | $28.65 | $50.91 | 2,963,826 | — | — |
| 2002-01-15 | $28.80 | $51.17 | 4,712,960 | — | — |
| 2002-01-14 | $28.83 | $51.23 | 4,705,964 | — | — |
| 2002-01-11 | $28.69 | $50.97 | 3,141,667 | — | — |
| 2002-01-10 | $28.07 | $49.87 | 4,260,442 | — | — |
| 2002-01-09 | $27.94 | $49.64 | 4,404,961 | — | — |
| 2002-01-08 | $28.23 | $50.17 | 4,992,056 | — | — |
| 2002-01-07 | $28.50 | $50.63 | 3,871,439 | — | — |
| 2002-01-04 | $28.71 | $51.01 | 2,741,617 | — | — |
| 2002-01-03 | $28.55 | $50.73 | 4,980,641 | — | — |
| 2002-01-02 | $28.84 | $51.25 | 7,626,711 | — | — |