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
- 1983-09-14 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 | $16.77 | $22.45 | 4,927,438 | — | — |
| 2002-12-30 | $16.86 | $22.58 | 3,604,375 | — | — |
| 2002-12-27 | $16.98 | $22.73 | 2,222,500 | — | — |
| 2002-12-26 | $17.58 | $23.54 | 2,216,250 | — | — |
| 2002-12-24 | $17.52 | $23.46 | 973,125 | — | — |
| 2002-12-23 | $17.60 | $23.57 | 2,197,188 | — | — |
| 2002-12-20 | $17.76 | $23.78 | 4,162,188 | — | — |
| 2002-12-19 | $17.44 | $23.35 | 5,022,375 | — | — |
| 2002-12-18 | $18.00 | $24.10 | 3,889,063 | — | — |
| 2002-12-17 | $17.74 | $23.76 | 6,443,188 | — | — |
| 2002-12-16 | $18.56 | $24.85 | 2,829,750 | — | — |
| 2002-12-13 | $18.29 | $24.49 | 3,394,375 | — | — |
| 2002-12-12 | $19.18 | $25.69 | 1,761,250 | — | — |
| 2002-12-11 | $19.38 | $25.94 | 2,025,000 | — | — |
| 2002-12-10 | $19.33 | $25.88 | 1,646,938 | — | — |
| 2002-12-09 | $19.10 | $25.58 | 2,488,250 | — | — |
| 2002-12-06 | $19.68 | $26.35 | 2,361,063 | — | — |
| 2002-12-05 | $19.44 | $26.03 | 2,161,125 | — | — |
| 2002-12-04 | $19.89 | $26.63 | 2,817,375 | — | — |
| 2002-12-03 | $19.70 | $26.37 | 3,777,938 | — | — |
| 2002-12-02 | $19.47 | $26.07 | 3,825,313 | — | — |
| 2002-11-29 | $20.13 | $26.95 | 1,769,750 | — | — |
| 2002-11-27 | $19.87 | $26.61 | 3,027,250 | — | — |
| 2002-11-26 | $18.88 | $25.28 | 3,829,563 | — | — |
| 2002-11-25 | $19.62 | $26.27 | 9,370,063 | — | — |
| 2002-11-22 | $20.32 | $27.21 | 3,127,063 | — | — |
| 2002-11-21 | $20.61 | $27.59 | 3,333,563 | — | — |
| 2002-11-20 | $19.90 | $26.65 | 2,598,688 | — | — |
| 2002-11-19 | $19.36 | $25.92 | 2,162,438 | — | — |
| 2002-11-18 | $19.73 | $26.42 | 3,194,625 | — | — |
| 2002-11-15 | $19.06 | $25.52 | 3,002,563 | — | — |
| 2002-11-14 | $18.66 | $24.98 | 3,345,000 | — | — |
| 2002-11-13 | $18.66 | $24.98 | 3,488,000 | — | — |
| 2002-11-12 | $19.17 | $25.67 | 2,130,750 | — | — |
| 2002-11-11 | $19.28 | $25.82 | 2,537,938 | — | — |
| 2002-11-08 | $19.28 | $25.82 | 1,964,000 | — | — |
| 2002-11-07 | $19.50 | $26.12 | 2,407,063 | — | — |
| 2002-11-06 | $20.03 | $26.82 | 3,152,813 | — | — |
| 2002-11-05 | $19.68 | $26.35 | 2,735,250 | — | — |
| 2002-11-04 | $19.84 | $26.57 | 3,179,125 | — | — |
| 2002-11-01 | $19.04 | $25.49 | 3,005,563 | — | — |
| 2002-10-31 | $18.40 | $24.64 | 2,593,438 | — | — |
| 2002-10-30 | $19.20 | $25.71 | 2,778,938 | — | — |
| 2002-10-29 | $18.98 | $25.41 | 2,886,000 | — | — |
| 2002-10-28 | $18.94 | $25.37 | 3,018,938 | — | — |
| 2002-10-25 | $19.49 | $26.09 | 4,145,438 | — | — |
| 2002-10-24 | $19.66 | $26.33 | 3,471,688 | — | — |
| 2002-10-23 | $20.34 | $27.23 | 3,346,500 | — | — |
| 2002-10-22 | $20.02 | $26.80 | 3,084,125 | — | — |
| 2002-10-21 | $19.63 | $26.29 | 3,639,875 | — | — |
| 2002-10-18 | $18.40 | $24.64 | 2,492,938 | — | — |
| 2002-10-17 | $19.07 | $25.54 | 3,642,938 | — | — |
| 2002-10-16 | $18.14 | $24.29 | 2,910,813 | — | — |
| 2002-10-15 | $19.01 | $25.45 | 5,119,250 | — | — |
| 2002-10-14 | $17.15 | $22.97 | 2,431,063 | — | — |
| 2002-10-11 | $17.60 | $23.57 | 6,133,438 | — | — |
| 2002-10-10 | $15.68 | $21.00 | 6,872,000 | — | — |
| 2002-10-09 | $14.46 | $19.37 | 8,134,250 | — | — |
| 2002-10-08 | $16.24 | $21.75 | 4,347,375 | — | — |
| 2002-10-07 | $16.14 | $21.62 | 3,229,563 | — | — |
| 2002-10-04 | $16.96 | $22.71 | 5,557,500 | — | — |
| 2002-10-03 | $17.07 | $22.86 | 4,614,813 | — | — |
| 2002-10-02 | $17.39 | $23.29 | 3,290,875 | — | — |
| 2002-10-01 | $17.79 | $23.82 | 4,101,875 | — | — |
| 2002-09-30 | $17.22 | $23.05 | 5,302,125 | — | — |
| 2002-09-27 | $17.60 | $23.57 | 9,127,875 | — | — |
| 2002-09-26 | $17.20 | $23.03 | 20,045,500 | — | — |
| 2002-09-25 | $18.00 | $24.10 | 20,965,875 | — | — |
| 2002-09-24 | $20.74 | $27.77 | 1,959,438 | — | — |
| 2002-09-23 | $21.02 | $28.15 | 2,817,688 | — | — |
| 2002-09-20 | $21.30 | $28.51 | 2,703,813 | — | — |
| 2002-09-19 | $21.10 | $28.26 | 2,526,688 | — | — |
| 2002-09-18 | $22.53 | $30.16 | 1,474,375 | — | — |
| 2002-09-17 | $22.56 | $30.21 | 2,589,500 | — | — |
| 2002-09-16 | $23.17 | $31.02 | 2,136,688 | — | — |
| 2002-09-13 | $23.15 | $31.00 | 1,965,500 | — | — |
| 2002-09-12 | $22.86 | $30.61 | 2,028,625 | — | — |
| 2002-09-11 | $23.09 | $30.91 | 1,015,813 | — | — |
| 2002-09-10 | $23.25 | $31.13 | 1,758,625 | — | — |
| 2002-09-09 | $22.94 | $30.72 | 1,501,188 | — | — |
| 2002-09-06 | $22.94 | $30.72 | 2,498,750 | — | — |
| 2002-09-05 | $22.32 | $29.89 | 2,692,875 | — | — |
| 2002-09-04 | $22.80 | $30.53 | 2,994,750 | — | — |
| 2002-09-03 | $21.65 | $28.99 | 3,014,938 | — | — |
| 2002-08-30 | $22.90 | $30.66 | 2,105,125 | — | — |
| 2002-08-29 | $23.28 | $31.17 | 2,508,563 | — | — |
| 2002-08-28 | $23.52 | $31.49 | 2,055,313 | — | — |
| 2002-08-27 | $23.66 | $31.69 | 2,364,688 | — | — |
| 2002-08-26 | $24.16 | $32.35 | 2,332,438 | — | — |
| 2002-08-23 | $23.90 | $32.01 | 2,591,750 | — | — |
| 2002-08-22 | $24.24 | $32.46 | 3,308,938 | — | — |
| 2002-08-21 | $23.76 | $31.81 | 3,253,750 | — | — |
| 2002-08-20 | $23.82 | $31.90 | 2,657,000 | — | — |
| 2002-08-19 | $23.86 | $31.94 | 2,977,563 | — | — |
| 2002-08-16 | $23.92 | $32.03 | 2,623,688 | — | — |
| 2002-08-15 | $23.46 | $31.41 | 4,761,250 | — | — |
| 2002-08-14 | $21.63 | $28.96 | 3,830,125 | — | — |
| 2002-08-13 | $21.38 | $28.62 | 2,280,000 | — | — |
| 2002-08-12 | $21.74 | $29.11 | 1,353,813 | — | — |
| 2002-08-09 | $21.74 | $29.11 | 2,026,000 | — | — |
| 2002-08-08 | $21.49 | $28.77 | 3,522,125 | — | — |
| 2002-08-07 | $21.17 | $28.34 | 2,883,063 | — | — |
| 2002-08-06 | $21.10 | $28.26 | 3,651,313 | — | — |
| 2002-08-05 | $19.58 | $26.22 | 2,786,188 | — | — |
| 2002-08-02 | $20.38 | $27.29 | 6,716,313 | — | — |
| 2002-08-01 | $21.86 | $29.26 | 2,681,875 | — | — |
| 2002-07-31 | $22.11 | $29.61 | 4,245,938 | — | — |
| 2002-07-30 | $22.74 | $30.44 | 4,029,688 | — | — |
| 2002-07-29 | $22.80 | $30.53 | 4,560,188 | — | — |
| 2002-07-26 | $20.88 | $27.96 | 3,100,813 | — | — |
| 2002-07-25 | $20.19 | $27.04 | 3,775,063 | — | — |
| 2002-07-24 | $20.35 | $27.25 | 7,202,313 | — | — |
| 2002-07-23 | $19.73 | $26.42 | 5,598,875 | — | — |
| 2002-07-22 | $20.51 | $27.47 | 5,372,000 | — | — |
| 2002-07-19 | $21.18 | $28.37 | 6,852,000 | — | — |
| 2002-07-18 | $20.40 | $27.32 | 8,917,125 | — | — |
| 2002-07-17 | $21.89 | $29.31 | 4,813,500 | — | — |
| 2002-07-16 | $21.14 | $28.30 | 4,068,938 | — | — |
| 2002-07-15 | $22.22 | $29.76 | 5,941,688 | — | — |
| 2002-07-12 | $22.64 | $30.31 | 4,241,750 | — | — |
| 2002-07-11 | $22.40 | $29.99 | 6,043,125 | — | — |
| 2002-07-10 | $22.83 | $30.57 | 4,635,500 | — | — |
| 2002-07-09 | $23.94 | $32.05 | 2,094,375 | — | — |
| 2002-07-08 | $24.72 | $33.10 | 2,175,938 | — | — |
| 2002-07-05 | $25.06 | $33.55 | 1,730,000 | — | — |
| 2002-07-03 | $24.26 | $32.48 | 2,607,438 | — | — |
| 2002-07-02 | $23.36 | $31.28 | 4,303,688 | — | — |
| 2002-07-01 | $24.58 | $32.91 | 2,951,500 | — | — |
| 2002-06-28 | $25.41 | $34.02 | 4,739,188 | — | — |
| 2002-06-27 | $24.53 | $32.84 | 3,700,563 | — | — |
| 2002-06-26 | $24.24 | $32.46 | 4,572,813 | — | — |
| 2002-06-25 | $24.67 | $33.04 | 2,665,625 | — | — |
| 2002-06-24 | $24.86 | $33.29 | 3,485,500 | — | — |
| 2002-06-21 | $24.80 | $33.21 | 2,873,625 | — | — |
| 2002-06-20 | $24.91 | $33.36 | 2,728,188 | — | — |
| 2002-06-19 | $25.60 | $34.28 | 3,176,688 | — | — |
| 2002-06-18 | $26.48 | $35.46 | 3,094,875 | — | — |
| 2002-06-17 | $26.56 | $35.56 | 4,763,563 | — | — |
| 2002-06-14 | $25.31 | $33.89 | 3,115,000 | — | — |
| 2002-06-13 | $25.14 | $33.66 | 4,330,375 | — | — |
| 2002-06-12 | $25.14 | $33.66 | 5,026,938 | — | — |
| 2002-06-11 | $26.05 | $34.88 | 4,083,813 | — | — |
| 2002-06-10 | $26.48 | $35.46 | 3,335,188 | — | — |
| 2002-06-07 | $26.94 | $36.08 | 6,341,063 | — | — |
| 2002-06-06 | $27.34 | $36.61 | 2,917,188 | — | — |
| 2002-06-05 | $27.92 | $37.38 | 6,560,688 | — | — |
| 2002-06-04 | $27.58 | $36.93 | 4,256,375 | — | — |
| 2002-06-03 | $28.11 | $37.64 | 3,572,813 | — | — |
| 2002-05-31 | $29.25 | $39.16 | 3,536,625 | — | — |
| 2002-05-30 | $28.22 | $37.79 | 3,549,313 | — | — |
| 2002-05-29 | $28.72 | $38.46 | 2,386,000 | — | — |
| 2002-05-28 | $28.62 | $38.33 | 2,601,375 | — | — |
| 2002-05-24 | $29.09 | $38.95 | 2,141,438 | — | — |
| 2002-05-23 | $29.60 | $39.63 | 4,198,250 | — | — |
| 2002-05-22 | $29.25 | $39.16 | 2,534,063 | — | — |
| 2002-05-21 | $29.57 | $39.59 | 2,333,938 | — | — |
| 2002-05-20 | $29.23 | $39.14 | 2,351,563 | — | — |
| 2002-05-17 | $29.58 | $39.61 | 3,727,688 | — | — |
| 2002-05-16 | $29.92 | $40.06 | 3,539,625 | — | — |
| 2002-05-15 | $29.97 | $40.13 | 5,929,875 | — | — |
| 2002-05-14 | $29.73 | $39.81 | 5,173,875 | — | — |
| 2002-05-13 | $28.80 | $38.56 | 2,284,688 | — | — |
| 2002-05-10 | $28.35 | $37.96 | 3,915,500 | — | — |
| 2002-05-09 | $29.04 | $38.88 | 3,127,250 | — | — |
| 2002-05-08 | $29.52 | $39.53 | 3,612,063 | — | — |
| 2002-05-07 | $28.83 | $38.61 | 2,860,563 | — | — |
| 2002-05-06 | $28.51 | $38.18 | 1,900,000 | — | — |
| 2002-05-03 | $29.17 | $39.06 | 2,767,688 | — | — |
| 2002-05-02 | $29.57 | $39.59 | 6,382,875 | — | — |
| 2002-05-01 | $28.58 | $38.26 | 13,304,313 | — | — |
| 2002-04-30 | $28.78 | $38.54 | 3,621,688 | — | — |
| 2002-04-29 | $28.75 | $38.50 | 3,622,750 | — | — |
| 2002-04-26 | $29.44 | $39.42 | 3,174,250 | — | — |
| 2002-04-25 | $29.98 | $40.15 | 3,638,750 | — | — |
| 2002-04-24 | $30.34 | $40.62 | 4,911,375 | — | — |
| 2002-04-23 | $29.54 | $39.55 | 3,156,625 | — | — |
| 2002-04-22 | $29.68 | $39.74 | 2,713,563 | — | — |
| 2002-04-19 | $29.89 | $40.02 | 4,118,000 | — | — |
| 2002-04-18 | $30.45 | $40.77 | 6,103,375 | — | — |
| 2002-04-17 | $29.89 | $40.02 | 3,393,875 | — | — |
| 2002-04-16 | $30.00 | $40.17 | 2,748,938 | — | — |
| 2002-04-15 | $29.09 | $38.95 | 3,653,250 | — | — |
| 2002-04-12 | $28.64 | $38.35 | 6,666,063 | — | — |
| 2002-04-11 | $29.60 | $39.63 | 4,766,875 | — | — |
| 2002-04-10 | $29.66 | $39.72 | 6,721,125 | — | — |
| 2002-04-09 | $29.89 | $40.02 | 2,785,625 | — | — |
| 2002-04-08 | $29.87 | $40.00 | 2,296,313 | — | — |
| 2002-04-05 | $29.76 | $39.85 | 1,846,938 | — | — |
| 2002-04-04 | $29.87 | $40.00 | 3,457,688 | — | — |
| 2002-04-03 | $29.54 | $39.55 | 4,667,563 | — | — |
| 2002-04-02 | $29.86 | $39.98 | 3,718,250 | — | — |
| 2002-04-01 | $30.43 | $40.75 | 4,482,813 | — | — |
| 2002-03-28 | $30.72 | $41.13 | 3,936,688 | — | — |
| 2002-03-27 | $30.58 | $40.94 | 4,002,813 | — | — |
| 2002-03-26 | $30.64 | $41.03 | 3,368,375 | — | — |
| 2002-03-25 | $30.66 | $41.05 | 2,990,375 | — | — |
| 2002-03-22 | $31.76 | $42.53 | 3,864,250 | — | — |
| 2002-03-21 | $31.23 | $41.82 | 3,438,313 | — | — |
| 2002-03-20 | $31.86 | $42.65 | 4,819,563 | — | — |
| 2002-03-19 | $31.98 | $42.83 | 8,079,063 | — | — |
| 2002-03-18 | $30.80 | $41.24 | 4,076,750 | — | — |
| 2002-03-15 | $30.18 | $40.41 | 3,723,438 | — | — |
| 2002-03-14 | $29.90 | $40.04 | 2,979,125 | — | — |
| 2002-03-13 | $29.18 | $39.08 | 2,773,375 | — | — |
| 2002-03-12 | $29.50 | $39.51 | 3,606,500 | — | — |
| 2002-03-11 | $29.50 | $39.51 | 2,551,000 | — | — |
| 2002-03-08 | $29.58 | $39.61 | 3,110,063 | — | — |
| 2002-03-07 | $29.38 | $39.33 | 5,033,375 | — | — |
| 2002-03-06 | $30.06 | $40.26 | 3,896,438 | — | — |
| 2002-03-05 | $29.54 | $39.55 | 3,923,188 | — | — |
| 2002-03-04 | $29.28 | $39.21 | 4,457,000 | — | — |
| 2002-03-01 | $29.17 | $39.06 | 5,210,625 | — | — |
| 2002-02-28 | $27.86 | $37.30 | 5,368,313 | — | — |
| 2002-02-27 | $28.02 | $37.51 | 7,152,313 | — | — |
| 2002-02-26 | $26.54 | $35.54 | 4,410,875 | — | — |
| 2002-02-25 | $25.57 | $34.24 | 4,912,375 | — | — |
| 2002-02-22 | $25.09 | $33.59 | 2,487,625 | — | — |
| 2002-02-21 | $25.20 | $33.74 | 3,628,875 | — | — |
| 2002-02-20 | $25.86 | $34.62 | 6,763,750 | — | — |
| 2002-02-19 | $25.06 | $33.55 | 2,577,000 | — | — |
| 2002-02-15 | $25.82 | $34.58 | 2,760,000 | — | — |
| 2002-02-14 | $26.37 | $35.31 | 3,121,688 | — | — |
| 2002-02-13 | $26.48 | $35.46 | 2,929,625 | — | — |
| 2002-02-12 | $26.03 | $34.86 | 3,150,375 | — | — |
| 2002-02-11 | $26.78 | $35.86 | 4,443,813 | — | — |
| 2002-02-08 | $26.43 | $35.39 | 3,328,813 | — | — |
| 2002-02-07 | $25.63 | $34.32 | 8,523,375 | — | — |
| 2002-02-06 | $24.91 | $33.36 | 6,212,125 | — | — |
| 2002-02-05 | $24.56 | $32.89 | 7,028,938 | — | — |
| 2002-02-04 | $25.41 | $34.02 | 7,647,063 | — | — |
| 2002-02-01 | $26.56 | $35.56 | 6,213,875 | — | — |
| 2002-01-31 | $27.97 | $37.45 | 10,921,313 | — | — |
| 2002-01-30 | $25.68 | $34.39 | 29,724,063 | — | — |
| 2002-01-29 | $26.43 | $35.39 | 33,627,000 | — | — |
| 2002-01-28 | $29.36 | $39.31 | 5,414,000 | — | — |
| 2002-01-25 | $29.52 | $39.53 | 4,679,563 | — | — |
| 2002-01-24 | $30.19 | $40.43 | 4,884,688 | — | — |
| 2002-01-23 | $30.72 | $41.13 | 2,861,063 | — | — |
| 2002-01-22 | $31.17 | $41.73 | 3,584,063 | — | — |
| 2002-01-18 | $30.48 | $40.81 | 2,495,813 | — | — |
| 2002-01-17 | $30.75 | $41.18 | 3,381,438 | — | — |
| 2002-01-16 | $30.42 | $40.73 | 2,641,438 | — | — |
| 2002-01-15 | $30.37 | $40.66 | 2,911,125 | — | — |
| 2002-01-14 | $30.21 | $40.45 | 3,043,875 | — | — |
| 2002-01-11 | $30.64 | $41.03 | 3,698,125 | — | — |
| 2002-01-10 | $30.78 | $41.22 | 4,895,500 | — | — |
| 2002-01-09 | $30.48 | $40.81 | 4,284,125 | — | — |
| 2002-01-08 | $29.92 | $40.06 | 2,830,250 | — | — |
| 2002-01-07 | $30.46 | $40.79 | 2,356,250 | — | — |
| 2002-01-04 | $30.59 | $40.96 | 3,644,063 | — | — |
| 2002-01-03 | $30.67 | $41.07 | 5,146,000 | — | — |
| 2002-01-02 | $30.88 | $41.35 | 3,490,875 | — | — |