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
- 1992-05-19 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 | $21.26 | $21.26 | 3,451,400 | — | — |
| 2002-12-30 | $21.17 | $21.17 | 4,170,800 | — | — |
| 2002-12-27 | $21.04 | $21.04 | 2,559,200 | — | — |
| 2002-12-26 | $21.67 | $21.67 | 1,590,400 | — | — |
| 2002-12-24 | $21.93 | $21.93 | 934,800 | — | — |
| 2002-12-23 | $22.11 | $22.11 | 3,322,600 | — | — |
| 2002-12-20 | $22.09 | $22.09 | 4,228,600 | — | — |
| 2002-12-19 | $21.85 | $21.85 | 3,936,200 | — | — |
| 2002-12-18 | $21.63 | $21.63 | 2,628,000 | — | — |
| 2002-12-17 | $21.33 | $21.33 | 2,461,800 | — | — |
| 2002-12-16 | $21.57 | $21.57 | 2,756,800 | — | — |
| 2002-12-13 | $20.88 | $20.88 | 2,331,000 | — | — |
| 2002-12-12 | $21.10 | $21.10 | 2,180,800 | — | — |
| 2002-12-11 | $21.11 | $21.11 | 2,909,400 | — | — |
| 2002-12-10 | $21.20 | $21.20 | 4,998,400 | — | — |
| 2002-12-09 | $21.25 | $21.25 | 3,643,000 | — | — |
| 2002-12-06 | $21.37 | $21.37 | 5,307,600 | — | — |
| 2002-12-05 | $21.72 | $21.72 | 4,069,000 | — | — |
| 2002-12-04 | $21.59 | $21.59 | 2,713,800 | — | — |
| 2002-12-03 | $21.11 | $21.11 | 3,383,600 | — | — |
| 2002-12-02 | $21.40 | $21.40 | 4,308,400 | — | — |
| 2002-11-29 | $21.00 | $21.00 | 2,668,200 | — | — |
| 2002-11-27 | $20.95 | $20.95 | 9,441,800 | — | — |
| 2002-11-26 | $19.60 | $19.60 | 4,918,000 | — | — |
| 2002-11-25 | $20.00 | $20.00 | 3,206,200 | — | — |
| 2002-11-22 | $19.98 | $19.98 | 8,031,200 | — | — |
| 2002-11-21 | $20.55 | $20.55 | 4,292,000 | — | — |
| 2002-11-20 | $20.33 | $20.33 | 4,401,200 | — | — |
| 2002-11-19 | $20.00 | $20.00 | 3,615,400 | — | — |
| 2002-11-18 | $19.89 | $19.89 | 3,295,200 | — | — |
| 2002-11-15 | $19.88 | $19.88 | 4,263,600 | — | — |
| 2002-11-14 | $19.53 | $19.53 | 3,910,000 | — | — |
| 2002-11-13 | $19.62 | $19.62 | 3,278,600 | — | — |
| 2002-11-12 | $19.63 | $19.63 | 3,022,200 | — | — |
| 2002-11-11 | $19.50 | $19.50 | 2,167,200 | — | — |
| 2002-11-08 | $19.45 | $19.45 | 2,157,000 | — | — |
| 2002-11-07 | $19.58 | $19.58 | 3,499,200 | — | — |
| 2002-11-06 | $19.75 | $19.75 | 5,434,000 | — | — |
| 2002-11-05 | $20.06 | $20.06 | 6,128,200 | — | — |
| 2002-11-04 | $19.40 | $19.40 | 4,553,800 | — | — |
| 2002-11-01 | $19.20 | $19.20 | 5,164,800 | — | — |
| 2002-10-31 | $18.82 | $18.82 | 4,828,800 | — | — |
| 2002-10-30 | $18.97 | $18.97 | 3,015,000 | — | — |
| 2002-10-29 | $18.73 | $18.73 | 3,976,200 | — | — |
| 2002-10-28 | $18.75 | $18.75 | 4,993,800 | — | — |
| 2002-10-25 | $19.05 | $19.05 | 5,959,400 | — | — |
| 2002-10-24 | $19.38 | $19.38 | 8,841,800 | — | — |
| 2002-10-23 | $19.08 | $19.08 | 17,027,400 | — | — |
| 2002-10-22 | $18.03 | $18.03 | 7,402,000 | — | — |
| 2002-10-21 | $18.25 | $18.25 | 3,533,800 | — | — |
| 2002-10-18 | $18.05 | $18.05 | 3,719,400 | — | — |
| 2002-10-17 | $18.20 | $18.20 | 4,992,200 | — | — |
| 2002-10-16 | $17.80 | $17.80 | 5,018,800 | — | — |
| 2002-10-15 | $17.59 | $17.59 | 5,115,400 | — | — |
| 2002-10-14 | $18.04 | $18.04 | 3,900,200 | — | — |
| 2002-10-11 | $18.15 | $18.15 | 8,026,800 | — | — |
| 2002-10-10 | $18.42 | $18.42 | 6,332,600 | — | — |
| 2002-10-09 | $17.72 | $17.72 | 4,148,400 | — | — |
| 2002-10-08 | $17.60 | $17.60 | 6,501,800 | — | — |
| 2002-10-07 | $17.53 | $17.53 | 6,166,600 | — | — |
| 2002-10-04 | $17.57 | $17.57 | 7,493,200 | — | — |
| 2002-10-03 | $17.20 | $17.20 | 10,406,600 | — | — |
| 2002-10-02 | $17.80 | $17.80 | 25,402,600 | — | — |
| 2002-10-01 | $16.14 | $16.14 | 5,252,200 | — | — |
| 2002-09-30 | $15.78 | $15.78 | 5,706,600 | — | — |
| 2002-09-27 | $15.74 | $15.74 | 6,691,800 | — | — |
| 2002-09-26 | $15.00 | $15.00 | 10,850,200 | — | — |
| 2002-09-25 | $15.03 | $15.03 | 6,928,200 | — | — |
| 2002-09-24 | $14.39 | $14.39 | 3,597,400 | — | — |
| 2002-09-23 | $14.67 | $14.67 | 2,589,600 | — | — |
| 2002-09-20 | $14.65 | $14.65 | 4,076,800 | — | — |
| 2002-09-19 | $14.53 | $14.53 | 3,603,000 | — | — |
| 2002-09-18 | $14.47 | $14.47 | 5,092,200 | — | — |
| 2002-09-17 | $15.16 | $15.16 | 3,197,600 | — | — |
| 2002-09-16 | $15.35 | $15.35 | 3,003,400 | — | — |
| 2002-09-13 | $15.09 | $15.09 | 2,643,800 | — | — |
| 2002-09-12 | $15.20 | $15.20 | 4,221,000 | — | — |
| 2002-09-11 | $15.35 | $15.35 | 3,265,200 | — | — |
| 2002-09-10 | $15.08 | $15.08 | 3,997,000 | — | — |
| 2002-09-09 | $14.88 | $14.88 | 6,882,800 | — | — |
| 2002-09-06 | $14.26 | $14.26 | 4,056,600 | — | — |
| 2002-09-05 | $13.96 | $13.96 | 2,765,600 | — | — |
| 2002-09-04 | $14.07 | $14.07 | 3,034,400 | — | — |
| 2002-09-03 | $13.86 | $13.86 | 2,801,000 | — | — |
| 2002-08-30 | $14.58 | $14.58 | 1,797,000 | — | — |
| 2002-08-29 | $14.36 | $14.36 | 3,327,600 | — | — |
| 2002-08-28 | $14.47 | $14.47 | 2,923,000 | — | — |
| 2002-08-27 | $14.65 | $14.65 | 2,486,200 | — | — |
| 2002-08-26 | $14.63 | $14.63 | 2,143,800 | — | — |
| 2002-08-23 | $14.66 | $14.66 | 3,617,200 | — | — |
| 2002-08-22 | $14.38 | $14.38 | 3,091,000 | — | — |
| 2002-08-21 | $14.05 | $14.05 | 3,005,600 | — | — |
| 2002-08-20 | $14.09 | $14.09 | 2,083,600 | — | — |
| 2002-08-19 | $14.09 | $14.09 | 2,271,000 | — | — |
| 2002-08-16 | $14.18 | $14.18 | 3,734,000 | — | — |
| 2002-08-15 | $13.76 | $13.76 | 4,331,800 | — | — |
| 2002-08-14 | $13.96 | $13.96 | 3,616,400 | — | — |
| 2002-08-13 | $13.83 | $13.83 | 2,740,600 | — | — |
| 2002-08-12 | $14.51 | $14.51 | 2,627,800 | — | — |
| 2002-08-09 | $14.82 | $14.82 | 3,367,800 | — | — |
| 2002-08-08 | $14.70 | $14.70 | 3,432,600 | — | — |
| 2002-08-07 | $13.93 | $13.93 | 2,351,200 | — | — |
| 2002-08-06 | $13.53 | $13.53 | 3,247,800 | — | — |
| 2002-08-05 | $13.50 | $13.50 | 2,877,400 | — | — |
| 2002-08-02 | $13.95 | $13.95 | 2,121,000 | — | — |
| 2002-08-01 | $14.10 | $14.10 | 4,490,800 | — | — |
| 2002-07-31 | $15.00 | $15.00 | 4,616,600 | — | — |
| 2002-07-30 | $14.34 | $14.34 | 9,365,200 | — | — |
| 2002-07-29 | $14.75 | $14.75 | 3,377,000 | — | — |
| 2002-07-26 | $13.83 | $13.83 | 4,748,800 | — | — |
| 2002-07-25 | $14.14 | $14.14 | 8,521,600 | — | — |
| 2002-07-24 | $13.55 | $13.55 | 8,113,000 | — | — |
| 2002-07-23 | $11.65 | $11.65 | 5,559,600 | — | — |
| 2002-07-22 | $12.20 | $12.20 | 4,653,200 | — | — |
| 2002-07-19 | $12.35 | $12.35 | 3,649,800 | — | — |
| 2002-07-18 | $13.00 | $13.00 | 3,355,000 | — | — |
| 2002-07-17 | $13.47 | $13.47 | 6,279,200 | — | — |
| 2002-07-16 | $13.50 | $13.50 | 5,057,200 | — | — |
| 2002-07-15 | $13.30 | $13.30 | 7,410,000 | — | — |
| 2002-07-12 | $13.56 | $13.56 | 4,185,000 | — | — |
| 2002-07-11 | $13.54 | $13.54 | 5,753,200 | — | — |
| 2002-07-10 | $13.30 | $13.30 | 3,777,600 | — | — |
| 2002-07-09 | $13.94 | $13.94 | 6,384,200 | — | — |
| 2002-07-08 | $14.26 | $14.26 | 3,608,600 | — | — |
| 2002-07-05 | $14.68 | $14.68 | 1,262,400 | — | — |
| 2002-07-03 | $14.23 | $14.23 | 3,695,600 | — | — |
| 2002-07-02 | $14.00 | $14.00 | 3,702,400 | — | — |
| 2002-07-01 | $14.37 | $14.37 | 4,706,400 | — | — |
| 2002-06-28 | $14.66 | $14.66 | 6,676,600 | — | — |
| 2002-06-27 | $15.43 | $15.42 | 6,310,400 | — | — |
| 2002-06-26 | $15.84 | $15.83 | 7,105,400 | — | — |
| 2002-06-25 | $15.45 | $15.45 | 4,462,800 | — | — |
| 2002-06-24 | $15.77 | $15.77 | 4,483,000 | — | — |
| 2002-06-21 | $15.54 | $15.54 | 6,482,200 | — | — |
| 2002-06-20 | $15.83 | $15.83 | 12,168,200 | — | — |
| 2002-06-19 | $14.76 | $14.76 | 5,859,800 | — | — |
| 2002-06-18 | $14.38 | $14.38 | 4,024,800 | — | — |
| 2002-06-17 | $14.20 | $14.20 | 6,492,200 | — | — |
| 2002-06-14 | $13.63 | $13.63 | 5,795,400 | — | — |
| 2002-06-13 | $13.43 | $13.43 | 11,551,600 | — | — |
| 2002-06-12 | $12.56 | $12.56 | 5,072,000 | — | — |
| 2002-06-11 | $13.00 | $13.00 | 3,669,400 | — | — |
| 2002-06-10 | $13.18 | $13.18 | 2,219,400 | — | — |
| 2002-06-07 | $13.01 | $13.01 | 2,401,400 | — | — |
| 2002-06-06 | $13.15 | $13.15 | 1,647,400 | — | — |
| 2002-06-05 | $13.20 | $13.20 | 4,158,800 | — | — |
| 2002-06-04 | $13.28 | $13.28 | 3,725,600 | — | — |
| 2002-06-03 | $13.60 | $13.60 | 3,098,800 | — | — |
| 2002-05-31 | $13.93 | $13.93 | 5,137,400 | — | — |
| 2002-05-30 | $13.70 | $13.70 | 5,203,800 | — | — |
| 2002-05-29 | $13.57 | $13.57 | 6,808,600 | — | — |
| 2002-05-28 | $13.31 | $13.31 | 3,736,600 | — | — |
| 2002-05-24 | $13.48 | $13.48 | 5,077,800 | — | — |
| 2002-05-23 | $13.77 | $13.77 | 4,353,200 | — | — |
| 2002-05-22 | $13.08 | $13.08 | 5,724,600 | — | — |
| 2002-05-21 | $13.37 | $13.37 | 3,728,200 | — | — |
| 2002-05-20 | $13.15 | $13.15 | 4,190,200 | — | — |
| 2002-05-17 | $12.80 | $12.80 | 3,306,800 | — | — |
| 2002-05-16 | $12.66 | $12.66 | 4,214,600 | — | — |
| 2002-05-15 | $12.47 | $12.47 | 1,289,600 | — | — |
| 2002-05-14 | $12.57 | $12.57 | 1,693,400 | — | — |
| 2002-05-13 | $12.46 | $12.46 | 1,085,400 | — | — |
| 2002-05-10 | $12.45 | $12.45 | 2,425,400 | — | — |
| 2002-05-09 | $12.46 | $12.46 | 1,837,200 | — | — |
| 2002-05-08 | $12.60 | $12.60 | 2,604,600 | — | — |
| 2002-05-07 | $12.34 | $12.34 | 2,222,600 | — | — |
| 2002-05-06 | $12.14 | $12.14 | 1,942,600 | — | — |
| 2002-05-03 | $12.39 | $12.39 | 1,453,000 | — | — |
| 2002-05-02 | $12.50 | $12.50 | 3,784,600 | — | — |
| 2002-05-01 | $12.58 | $12.58 | 2,066,000 | — | — |
| 2002-04-30 | $12.46 | $12.46 | 2,058,000 | — | — |
| 2002-04-29 | $12.12 | $12.12 | 3,111,200 | — | — |
| 2002-04-26 | $12.35 | $12.35 | 1,535,600 | — | — |
| 2002-04-25 | $12.32 | $12.32 | 2,069,800 | — | — |
| 2002-04-24 | $12.20 | $12.20 | 3,118,800 | — | — |
| 2002-04-23 | $12.29 | $12.29 | 2,229,000 | — | — |
| 2002-04-22 | $12.30 | $12.30 | 2,969,400 | — | — |
| 2002-04-19 | $12.63 | $12.63 | 2,758,800 | — | — |
| 2002-04-18 | $12.57 | $12.57 | 2,903,200 | — | — |
| 2002-04-17 | $12.45 | $12.45 | 13,353,400 | — | — |
| 2002-04-16 | $13.01 | $13.01 | 2,654,400 | — | — |
| 2002-04-15 | $13.13 | $13.13 | 7,945,200 | — | — |
| 2002-04-12 | $13.00 | $13.00 | 4,402,800 | — | — |
| 2002-04-11 | $12.66 | $12.66 | 1,995,800 | — | — |
| 2002-04-10 | $12.42 | $12.42 | 2,116,000 | — | — |
| 2002-04-09 | $12.31 | $12.31 | 2,160,000 | — | — |
| 2002-04-08 | $12.23 | $12.23 | 2,476,200 | — | — |
| 2002-04-05 | $12.18 | $12.18 | 1,967,000 | — | — |
| 2002-04-04 | $12.25 | $12.25 | 2,863,600 | — | — |
| 2002-04-03 | $12.27 | $12.27 | 1,918,400 | — | — |
| 2002-04-02 | $12.46 | $12.46 | 2,247,600 | — | — |
| 2002-04-01 | $12.40 | $12.40 | 1,428,200 | — | — |
| 2002-03-28 | $12.55 | $12.55 | 7,923,400 | — | — |
| 2002-03-27 | $12.39 | $12.39 | 3,325,200 | — | — |
| 2002-03-26 | $12.20 | $12.20 | 2,773,000 | — | — |
| 2002-03-25 | $12.24 | $12.24 | 4,720,600 | — | — |
| 2002-03-22 | $12.38 | $12.38 | 6,641,600 | — | — |
| 2002-03-21 | $12.35 | $12.35 | 4,005,400 | — | — |
| 2002-03-20 | $12.34 | $12.34 | 2,759,400 | — | — |
| 2002-03-19 | $12.33 | $12.33 | 6,603,600 | — | — |
| 2002-03-18 | $12.17 | $12.17 | 3,393,800 | — | — |
| 2002-03-15 | $12.03 | $12.03 | 5,178,600 | — | — |
| 2002-03-14 | $11.72 | $11.72 | 2,366,200 | — | — |
| 2002-03-13 | $11.96 | $11.96 | 3,655,400 | — | — |
| 2002-03-12 | $11.93 | $11.93 | 6,027,400 | — | — |
| 2002-03-11 | $11.50 | $11.50 | 5,099,200 | — | — |
| 2002-03-08 | $11.20 | $11.20 | 3,082,600 | — | — |
| 2002-03-07 | $10.81 | $10.81 | 5,540,800 | — | — |
| 2002-03-06 | $11.00 | $11.00 | 3,833,000 | — | — |
| 2002-03-05 | $10.83 | $10.83 | 5,346,000 | — | — |
| 2002-03-04 | $11.53 | $11.53 | 2,801,600 | — | — |
| 2002-03-01 | $11.62 | $11.62 | 3,814,400 | — | — |
| 2002-02-28 | $11.18 | $11.18 | 2,721,800 | — | — |
| 2002-02-27 | $11.44 | $11.44 | 3,139,000 | — | — |
| 2002-02-26 | $11.13 | $11.13 | 9,247,400 | — | — |
| 2002-02-25 | $11.38 | $11.38 | 4,835,800 | — | — |
| 2002-02-22 | $11.67 | $11.67 | 3,540,400 | — | — |
| 2002-02-21 | $11.77 | $11.77 | 3,338,200 | — | — |
| 2002-02-20 | $12.29 | $12.29 | 2,942,600 | — | — |
| 2002-02-19 | $12.35 | $12.35 | 3,906,800 | — | — |
| 2002-02-15 | $12.44 | $12.44 | 2,931,000 | — | — |
| 2002-02-14 | $12.38 | $12.38 | 6,221,200 | — | — |
| 2002-02-13 | $11.85 | $11.85 | 5,892,200 | — | — |
| 2002-02-12 | $11.80 | $11.80 | 4,631,200 | — | — |
| 2002-02-11 | $11.83 | $11.83 | 4,383,800 | — | — |
| 2002-02-08 | $11.74 | $11.74 | 7,459,400 | — | — |
| 2002-02-07 | $10.87 | $10.87 | 1,890,800 | — | — |
| 2002-02-06 | $10.97 | $10.97 | 3,349,800 | — | — |
| 2002-02-05 | $10.97 | $10.97 | 2,047,800 | — | — |
| 2002-02-04 | $10.76 | $10.76 | 1,991,600 | — | — |
| 2002-02-01 | $11.08 | $11.08 | 1,970,400 | — | — |
| 2002-01-31 | $11.24 | $11.24 | 1,573,400 | — | — |
| 2002-01-30 | $11.03 | $11.03 | 2,211,400 | — | — |
| 2002-01-29 | $10.90 | $10.90 | 3,256,400 | — | — |
| 2002-01-28 | $11.02 | $11.02 | 2,431,600 | — | — |
| 2002-01-25 | $11.10 | $11.10 | 3,837,800 | — | — |
| 2002-01-24 | $11.09 | $11.09 | 3,674,000 | — | — |
| 2002-01-23 | $10.93 | $10.93 | 3,504,600 | — | — |
| 2002-01-22 | $11.00 | $11.00 | 6,130,000 | — | — |
| 2002-01-18 | $10.56 | $10.56 | 2,264,400 | — | — |
| 2002-01-17 | $10.67 | $10.67 | 7,212,000 | — | — |
| 2002-01-16 | $10.69 | $10.69 | 13,693,200 | — | — |
| 2002-01-15 | $11.34 | $11.34 | 3,660,200 | — | — |
| 2002-01-14 | $11.03 | $11.03 | 1,981,600 | — | — |
| 2002-01-11 | $11.20 | $11.20 | 1,479,400 | — | — |
| 2002-01-10 | $11.17 | $11.17 | 2,267,600 | — | — |
| 2002-01-09 | $11.38 | $11.38 | 5,730,200 | — | — |
| 2002-01-08 | $11.48 | $11.48 | 3,277,400 | — | — |
| 2002-01-07 | $11.50 | $11.50 | 4,785,200 | — | — |
| 2002-01-04 | $11.36 | $11.36 | 6,517,800 | — | — |
| 2002-01-03 | $11.11 | $11.11 | 6,767,200 | — | — |
| 2002-01-02 | $11.38 | $11.38 | 7,152,600 | — | — |