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
- 1985-04-18 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 | $16.10 | $16.10 | 4,318,950 | — | — |
| 2002-12-30 | $15.79 | $15.79 | 3,904,650 | — | — |
| 2002-12-27 | $15.41 | $15.41 | 2,594,550 | — | — |
| 2002-12-26 | $15.53 | $15.53 | 5,143,350 | — | — |
| 2002-12-24 | $14.99 | $14.99 | 5,200,950 | — | — |
| 2002-12-23 | $15.98 | $15.98 | 7,369,200 | — | — |
| 2002-12-20 | $16.50 | $16.50 | 6,313,050 | — | — |
| 2002-12-19 | $15.80 | $15.80 | 5,159,550 | — | — |
| 2002-12-18 | $16.38 | $16.38 | 10,777,800 | — | — |
| 2002-12-17 | $16.00 | $16.00 | 14,380,200 | — | — |
| 2002-12-16 | $16.93 | $16.93 | 7,705,500 | — | — |
| 2002-12-13 | $17.20 | $17.20 | 5,038,050 | — | — |
| 2002-12-12 | $17.31 | $17.31 | 4,074,750 | — | — |
| 2002-12-11 | $17.05 | $17.05 | 3,498,450 | — | — |
| 2002-12-10 | $17.35 | $17.35 | 5,800,200 | — | — |
| 2002-12-09 | $16.85 | $16.85 | 5,852,550 | — | — |
| 2002-12-06 | $17.73 | $17.73 | 5,245,950 | — | — |
| 2002-12-05 | $17.81 | $17.81 | 11,310,900 | — | — |
| 2002-12-04 | $17.89 | $17.89 | 10,405,050 | — | — |
| 2002-12-03 | $17.59 | $17.59 | 11,787,300 | — | — |
| 2002-12-02 | $18.70 | $18.70 | 18,396,150 | — | — |
| 2002-11-29 | $18.45 | $18.45 | 5,365,650 | — | — |
| 2002-11-27 | $18.02 | $18.02 | 9,540,900 | — | — |
| 2002-11-26 | $17.08 | $17.08 | 8,326,050 | — | — |
| 2002-11-25 | $17.05 | $17.05 | 7,674,600 | — | — |
| 2002-11-22 | $16.95 | $16.95 | 8,320,050 | — | — |
| 2002-11-21 | $17.47 | $17.47 | 15,984,900 | — | — |
| 2002-11-20 | $16.39 | $16.39 | 12,154,800 | — | — |
| 2002-11-19 | $15.39 | $15.39 | 13,356,450 | — | — |
| 2002-11-18 | $14.87 | $14.87 | 13,351,800 | — | — |
| 2002-11-15 | $13.83 | $13.83 | 6,739,350 | — | — |
| 2002-11-14 | $13.59 | $13.59 | 9,152,400 | — | — |
| 2002-11-13 | $12.70 | $12.70 | 9,787,500 | — | — |
| 2002-11-12 | $12.24 | $12.24 | 9,834,300 | — | — |
| 2002-11-11 | $11.79 | $11.79 | 10,848,150 | — | — |
| 2002-11-08 | $12.33 | $12.33 | 7,609,650 | — | — |
| 2002-11-07 | $12.58 | $12.58 | 7,127,700 | — | — |
| 2002-11-06 | $13.13 | $13.13 | 8,135,250 | — | — |
| 2002-11-05 | $12.96 | $12.96 | 14,430,900 | — | — |
| 2002-11-04 | $13.44 | $13.44 | 9,613,950 | — | — |
| 2002-11-01 | $13.15 | $13.15 | 15,284,250 | — | — |
| 2002-10-31 | $13.74 | $13.74 | 11,809,200 | — | — |
| 2002-10-30 | $14.51 | $14.51 | 8,086,050 | — | — |
| 2002-10-29 | $15.05 | $15.05 | 6,753,450 | — | — |
| 2002-10-28 | $14.78 | $14.78 | 6,343,500 | — | — |
| 2002-10-25 | $15.19 | $15.19 | 5,903,100 | — | — |
| 2002-10-24 | $14.49 | $14.49 | 6,318,150 | — | — |
| 2002-10-23 | $14.54 | $14.54 | 3,856,200 | — | — |
| 2002-10-22 | $13.98 | $13.98 | 5,098,800 | — | — |
| 2002-10-21 | $14.12 | $14.12 | 5,899,200 | — | — |
| 2002-10-18 | $13.92 | $13.92 | 6,251,250 | — | — |
| 2002-10-17 | $13.35 | $13.35 | 12,933,000 | — | — |
| 2002-10-16 | $12.91 | $12.91 | 14,935,500 | — | — |
| 2002-10-15 | $14.53 | $14.53 | 10,243,500 | — | — |
| 2002-10-14 | $13.50 | $13.50 | 5,802,450 | — | — |
| 2002-10-11 | $13.12 | $13.12 | 8,244,750 | — | — |
| 2002-10-10 | $12.21 | $12.21 | 13,788,300 | — | — |
| 2002-10-09 | $11.99 | $11.99 | 11,426,550 | — | — |
| 2002-10-08 | $13.49 | $13.49 | 11,512,200 | — | — |
| 2002-10-07 | $12.83 | $12.83 | 8,978,100 | — | — |
| 2002-10-04 | $13.97 | $13.97 | 12,196,650 | — | — |
| 2002-10-03 | $14.17 | $14.17 | 5,331,300 | — | — |
| 2002-10-02 | $14.12 | $14.12 | 5,270,400 | — | — |
| 2002-10-01 | $14.67 | $14.67 | 9,956,850 | — | — |
| 2002-09-30 | $14.87 | $14.87 | 7,284,600 | — | — |
| 2002-09-27 | $15.83 | $15.83 | 4,425,750 | — | — |
| 2002-09-26 | $16.73 | $16.73 | 4,846,650 | — | — |
| 2002-09-25 | $16.20 | $16.20 | 4,229,400 | — | — |
| 2002-09-24 | $15.51 | $15.51 | 3,646,350 | — | — |
| 2002-09-23 | $15.45 | $15.45 | 4,014,000 | — | — |
| 2002-09-20 | $16.00 | $16.00 | 4,603,200 | — | — |
| 2002-09-19 | $16.10 | $16.10 | 9,870,900 | — | — |
| 2002-09-18 | $16.00 | $16.00 | 10,021,350 | — | — |
| 2002-09-17 | $16.97 | $16.97 | 16,527,000 | — | — |
| 2002-09-16 | $16.06 | $16.06 | 6,145,050 | — | — |
| 2002-09-13 | $16.11 | $16.11 | 5,240,700 | — | — |
| 2002-09-12 | $16.33 | $16.33 | 5,324,550 | — | — |
| 2002-09-11 | $16.55 | $16.55 | 3,451,800 | — | — |
| 2002-09-10 | $16.29 | $16.29 | 5,503,650 | — | — |
| 2002-09-09 | $16.17 | $16.17 | 6,538,350 | — | — |
| 2002-09-06 | $16.00 | $16.00 | 12,977,250 | — | — |
| 2002-09-05 | $14.67 | $14.67 | 14,885,550 | — | — |
| 2002-09-04 | $13.60 | $13.60 | 6,293,400 | — | — |
| 2002-09-03 | $13.67 | $13.67 | 7,542,300 | — | — |
| 2002-08-30 | $14.13 | $14.13 | 4,570,950 | — | — |
| 2002-08-29 | $14.00 | $14.00 | 7,883,250 | — | — |
| 2002-08-28 | $13.60 | $13.60 | 13,507,350 | — | — |
| 2002-08-27 | $14.60 | $14.60 | 9,720,900 | — | — |
| 2002-08-26 | $15.22 | $15.22 | 5,074,800 | — | — |
| 2002-08-23 | $15.37 | $15.37 | 4,610,850 | — | — |
| 2002-08-22 | $15.76 | $15.76 | 6,130,200 | — | — |
| 2002-08-21 | $15.40 | $15.40 | 14,598,450 | — | — |
| 2002-08-20 | $15.91 | $15.91 | 4,399,650 | — | — |
| 2002-08-19 | $16.01 | $16.01 | 6,254,100 | — | — |
| 2002-08-16 | $15.63 | $15.63 | 6,934,200 | — | — |
| 2002-08-15 | $15.47 | $15.47 | 9,955,350 | — | — |
| 2002-08-14 | $15.35 | $15.35 | 11,035,650 | — | — |
| 2002-08-13 | $14.82 | $14.82 | 15,335,100 | — | — |
| 2002-08-12 | $15.01 | $15.01 | 14,285,100 | — | — |
| 2002-08-09 | $14.17 | $14.17 | 32,873,100 | — | — |
| 2002-08-08 | $13.03 | $13.03 | 64,861,950 | — | — |
| 2002-08-07 | $20.53 | $20.53 | 5,605,500 | — | — |
| 2002-08-06 | $20.00 | $20.00 | 5,964,750 | — | — |
| 2002-08-05 | $18.88 | $18.88 | 4,540,800 | — | — |
| 2002-08-02 | $19.27 | $19.27 | 8,578,650 | — | — |
| 2002-08-01 | $20.67 | $20.67 | 4,233,600 | — | — |
| 2002-07-31 | $21.93 | $21.93 | 8,152,650 | — | — |
| 2002-07-30 | $22.29 | $22.29 | 7,698,600 | — | — |
| 2002-07-29 | $21.57 | $21.57 | 7,648,200 | — | — |
| 2002-07-26 | $19.44 | $19.44 | 6,937,650 | — | — |
| 2002-07-25 | $19.89 | $19.89 | 6,707,550 | — | — |
| 2002-07-24 | $20.87 | $20.87 | 13,033,500 | — | — |
| 2002-07-23 | $19.08 | $19.08 | 6,282,450 | — | — |
| 2002-07-22 | $19.57 | $19.57 | 6,345,300 | — | — |
| 2002-07-19 | $20.80 | $20.80 | 3,875,100 | — | — |
| 2002-07-18 | $21.37 | $21.37 | 4,716,300 | — | — |
| 2002-07-17 | $21.46 | $21.46 | 6,323,100 | — | — |
| 2002-07-16 | $22.33 | $22.33 | 6,668,700 | — | — |
| 2002-07-15 | $22.43 | $22.43 | 5,716,800 | — | — |
| 2002-07-12 | $22.09 | $22.09 | 5,154,600 | — | — |
| 2002-07-11 | $23.01 | $23.01 | 6,734,550 | — | — |
| 2002-07-10 | $23.40 | $23.40 | 6,222,600 | — | — |
| 2002-07-09 | $23.81 | $23.81 | 4,029,900 | — | — |
| 2002-07-08 | $24.05 | $24.05 | 4,231,650 | — | — |
| 2002-07-05 | $24.61 | $24.61 | 2,998,650 | — | — |
| 2002-07-03 | $23.22 | $23.22 | 6,117,750 | — | — |
| 2002-07-02 | $22.83 | $22.83 | 5,767,650 | — | — |
| 2002-07-01 | $24.09 | $24.09 | 3,701,250 | — | — |
| 2002-06-28 | $24.20 | $24.20 | 6,023,550 | — | — |
| 2002-06-27 | $24.77 | $24.77 | 7,039,050 | — | — |
| 2002-06-26 | $23.87 | $23.87 | 7,866,600 | — | — |
| 2002-06-25 | $22.95 | $22.95 | 8,725,650 | — | — |
| 2002-06-24 | $24.21 | $24.21 | 7,792,650 | — | — |
| 2002-06-21 | $24.49 | $24.49 | 5,809,650 | — | — |
| 2002-06-20 | $25.33 | $25.33 | 6,245,250 | — | — |
| 2002-06-19 | $25.83 | $25.83 | 10,766,850 | — | — |
| 2002-06-18 | $26.01 | $26.01 | 20,206,800 | — | — |
| 2002-06-17 | $28.17 | $28.17 | 6,590,100 | — | — |
| 2002-06-14 | $27.71 | $27.71 | 9,306,150 | — | — |
| 2002-06-13 | $27.78 | $27.78 | 8,160,300 | — | — |
| 2002-06-12 | $28.79 | $28.79 | 6,218,850 | — | — |
| 2002-06-11 | $29.13 | $29.13 | 4,700,700 | — | — |
| 2002-06-10 | $29.87 | $29.87 | 4,490,100 | — | — |
| 2002-06-07 | $30.26 | $30.26 | 6,500,100 | — | — |
| 2002-06-06 | $30.35 | $30.35 | 9,103,950 | — | — |
| 2002-06-05 | $29.37 | $29.37 | 6,774,150 | — | — |
| 2002-06-04 | $28.55 | $28.55 | 7,316,700 | — | — |
| 2002-06-03 | $29.50 | $29.50 | 3,770,700 | — | — |
| 2002-05-31 | $30.80 | $30.80 | 3,487,050 | — | — |
| 2002-05-30 | $30.03 | $30.03 | 3,490,950 | — | — |
| 2002-05-29 | $30.42 | $30.42 | 4,055,250 | — | — |
| 2002-05-28 | $31.00 | $31.00 | 3,481,050 | — | — |
| 2002-05-24 | $30.73 | $30.73 | 3,701,550 | — | — |
| 2002-05-23 | $31.75 | $31.75 | 2,815,500 | — | — |
| 2002-05-22 | $31.15 | $31.15 | 3,196,500 | — | — |
| 2002-05-21 | $31.48 | $31.48 | 4,295,850 | — | — |
| 2002-05-20 | $32.44 | $32.44 | 2,956,050 | — | — |
| 2002-05-17 | $33.05 | $33.05 | 6,127,050 | — | — |
| 2002-05-16 | $32.17 | $32.17 | 4,896,600 | — | — |
| 2002-05-15 | $31.83 | $31.83 | 4,797,150 | — | — |
| 2002-05-14 | $32.09 | $32.09 | 7,364,700 | — | — |
| 2002-05-13 | $31.20 | $31.20 | 4,664,400 | — | — |
| 2002-05-10 | $31.47 | $31.47 | 6,567,525 | — | — |
| 2002-05-09 | $32.72 | $32.72 | 4,033,575 | — | — |
| 2002-05-08 | $33.24 | $33.24 | 5,324,625 | — | — |
| 2002-05-07 | $32.50 | $32.50 | 5,289,750 | — | — |
| 2002-05-06 | $31.91 | $31.91 | 6,475,500 | — | — |
| 2002-05-03 | $32.04 | $32.04 | 6,436,800 | — | — |
| 2002-05-02 | $32.44 | $32.44 | 5,275,125 | — | — |
| 2002-05-01 | $32.88 | $32.88 | 6,914,025 | — | — |
| 2002-04-30 | $33.04 | $33.04 | 8,300,925 | — | — |
| 2002-04-29 | $33.16 | $33.16 | 2,849,175 | — | — |
| 2002-04-26 | $33.55 | $33.55 | 4,018,050 | — | — |
| 2002-04-25 | $34.13 | $34.13 | 5,177,475 | — | — |
| 2002-04-24 | $33.55 | $33.55 | 4,041,000 | — | — |
| 2002-04-23 | $33.77 | $33.77 | 7,387,650 | — | — |
| 2002-04-22 | $34.48 | $34.48 | 3,157,200 | — | — |
| 2002-04-19 | $34.82 | $34.82 | 2,749,500 | — | — |
| 2002-04-18 | $34.67 | $34.67 | 3,036,150 | — | — |
| 2002-04-17 | $34.55 | $34.55 | 3,277,125 | — | — |
| 2002-04-16 | $35.04 | $35.04 | 3,512,475 | — | — |
| 2002-04-15 | $34.39 | $34.39 | 2,929,275 | — | — |
| 2002-04-12 | $34.44 | $34.44 | 4,481,550 | — | — |
| 2002-04-11 | $34.18 | $34.18 | 4,126,950 | — | — |
| 2002-04-10 | $35.09 | $35.09 | 3,779,100 | — | — |
| 2002-04-09 | $34.60 | $34.60 | 2,827,350 | — | — |
| 2002-04-08 | $34.78 | $34.78 | 4,918,950 | — | — |
| 2002-04-05 | $34.19 | $34.19 | 3,831,075 | — | — |
| 2002-04-04 | $34.23 | $34.23 | 8,088,525 | — | — |
| 2002-04-03 | $33.33 | $33.33 | 7,787,700 | — | — |
| 2002-04-02 | $33.34 | $33.34 | 16,928,325 | — | — |
| 2002-04-01 | $35.32 | $35.32 | 4,807,800 | — | — |
| 2002-03-28 | $35.20 | $35.20 | 4,516,875 | — | — |
| 2002-03-27 | $34.97 | $34.97 | 4,797,450 | — | — |
| 2002-03-26 | $35.05 | $35.05 | 6,153,075 | — | — |
| 2002-03-25 | $34.47 | $34.47 | 4,401,900 | — | — |
| 2002-03-22 | $35.53 | $35.53 | 4,038,300 | — | — |
| 2002-03-21 | $35.12 | $35.12 | 4,950,675 | — | — |
| 2002-03-20 | $35.58 | $35.58 | 5,676,075 | — | — |
| 2002-03-19 | $35.53 | $35.53 | 6,676,425 | — | — |
| 2002-03-18 | $34.67 | $34.67 | 7,195,500 | — | — |
| 2002-03-15 | $35.07 | $35.07 | 7,157,700 | — | — |
| 2002-03-14 | $34.05 | $34.05 | 4,892,625 | — | — |
| 2002-03-13 | $33.45 | $33.45 | 5,492,925 | — | — |
| 2002-03-12 | $33.09 | $33.09 | 5,687,100 | — | — |
| 2002-03-11 | $33.30 | $33.30 | 5,845,950 | — | — |
| 2002-03-08 | $33.51 | $33.51 | 7,913,250 | — | — |
| 2002-03-07 | $32.44 | $32.44 | 15,913,125 | — | — |
| 2002-03-06 | $30.48 | $30.48 | 5,346,225 | — | — |
| 2002-03-05 | $29.89 | $29.89 | 8,609,175 | — | — |
| 2002-03-04 | $31.04 | $31.04 | 6,157,350 | — | — |
| 2002-03-01 | $30.24 | $30.24 | 9,035,100 | — | — |
| 2002-02-28 | $29.96 | $29.96 | 18,295,650 | — | — |
| 2002-02-27 | $29.20 | $29.20 | 19,467,450 | — | — |
| 2002-02-26 | $31.11 | $31.11 | 6,173,550 | — | — |
| 2002-02-25 | $30.78 | $30.78 | 9,124,875 | — | — |
| 2002-02-22 | $30.05 | $30.05 | 20,461,725 | — | — |
| 2002-02-21 | $31.40 | $31.40 | 5,331,825 | — | — |
| 2002-02-20 | $32.07 | $32.07 | 10,549,350 | — | — |
| 2002-02-19 | $30.63 | $30.63 | 11,907,675 | — | — |
| 2002-02-15 | $32.01 | $32.01 | 3,732,525 | — | — |
| 2002-02-14 | $32.53 | $32.53 | 4,186,350 | — | — |
| 2002-02-13 | $33.29 | $33.29 | 5,131,575 | — | — |
| 2002-02-12 | $32.47 | $32.47 | 4,883,850 | — | — |
| 2002-02-11 | $32.14 | $32.14 | 4,445,775 | — | — |
| 2002-02-08 | $31.16 | $31.16 | 5,985,225 | — | — |
| 2002-02-07 | $30.42 | $30.42 | 7,179,750 | — | — |
| 2002-02-06 | $30.45 | $30.45 | 6,513,525 | — | — |
| 2002-02-05 | $31.07 | $31.07 | 7,033,500 | — | — |
| 2002-02-04 | $31.69 | $31.69 | 5,676,525 | — | — |
| 2002-02-01 | $32.24 | $32.24 | 3,421,575 | — | — |
| 2002-01-31 | $32.89 | $32.89 | 3,989,025 | — | — |
| 2002-01-30 | $32.37 | $32.37 | 5,841,675 | — | — |
| 2002-01-29 | $31.40 | $31.40 | 6,348,600 | — | — |
| 2002-01-28 | $32.42 | $32.42 | 3,953,475 | — | — |
| 2002-01-25 | $32.08 | $32.08 | 4,305,375 | — | — |
| 2002-01-24 | $32.63 | $32.63 | 5,450,175 | — | — |
| 2002-01-23 | $32.89 | $32.89 | 5,964,525 | — | — |
| 2002-01-22 | $32.03 | $32.03 | 4,232,925 | — | — |
| 2002-01-18 | $32.52 | $32.52 | 3,908,475 | — | — |
| 2002-01-17 | $32.52 | $32.52 | 4,542,975 | — | — |
| 2002-01-16 | $32.58 | $32.58 | 5,215,950 | — | — |
| 2002-01-15 | $32.76 | $32.76 | 5,768,550 | — | — |
| 2002-01-14 | $32.20 | $32.20 | 5,940,000 | — | — |
| 2002-01-11 | $32.31 | $32.31 | 6,614,325 | — | — |
| 2002-01-10 | $32.79 | $32.79 | 12,502,800 | — | — |
| 2002-01-09 | $33.40 | $33.40 | 11,647,125 | — | — |
| 2002-01-08 | $33.23 | $33.23 | 5,201,775 | — | — |
| 2002-01-07 | $32.82 | $32.82 | 7,490,700 | — | — |
| 2002-01-04 | $32.84 | $32.84 | 4,824,225 | — | — |
| 2002-01-03 | $32.40 | $32.40 | 7,141,950 | — | — |
| 2002-01-02 | $32.00 | $32.00 | 7,276,950 | — | — |