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
- 1996-06-28 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 | $12.97 | $12.97 | 1,681,000 | — | — |
| 2002-12-30 | $13.05 | $13.05 | 2,200,900 | — | — |
| 2002-12-27 | $13.27 | $13.27 | 1,670,100 | — | — |
| 2002-12-26 | $13.49 | $13.49 | 1,713,200 | — | — |
| 2002-12-24 | $13.64 | $13.64 | 820,000 | — | — |
| 2002-12-23 | $13.85 | $13.85 | 2,640,100 | — | — |
| 2002-12-20 | $13.44 | $13.44 | 3,098,500 | — | — |
| 2002-12-19 | $13.18 | $13.18 | 5,088,400 | — | — |
| 2002-12-18 | $13.15 | $13.15 | 4,146,400 | — | — |
| 2002-12-17 | $13.82 | $13.82 | 2,137,900 | — | — |
| 2002-12-16 | $13.93 | $13.93 | 2,699,500 | — | — |
| 2002-12-13 | $13.44 | $13.44 | 4,337,900 | — | — |
| 2002-12-12 | $14.19 | $14.19 | 3,553,500 | — | — |
| 2002-12-11 | $13.79 | $13.79 | 4,815,700 | — | — |
| 2002-12-10 | $13.91 | $13.91 | 5,203,000 | — | — |
| 2002-12-09 | $13.74 | $13.74 | 5,780,200 | — | — |
| 2002-12-06 | $14.49 | $14.49 | 5,116,700 | — | — |
| 2002-12-05 | $14.92 | $14.92 | 4,787,900 | — | — |
| 2002-12-04 | $15.50 | $15.50 | 3,596,300 | — | — |
| 2002-12-03 | $16.07 | $16.07 | 3,358,000 | — | — |
| 2002-12-02 | $16.86 | $16.86 | 3,855,100 | — | — |
| 2002-11-29 | $17.05 | $17.05 | 2,024,200 | — | — |
| 2002-11-27 | $17.00 | $17.00 | 4,739,700 | — | — |
| 2002-11-26 | $16.20 | $16.20 | 3,816,100 | — | — |
| 2002-11-25 | $17.13 | $17.13 | 3,873,800 | — | — |
| 2002-11-22 | $17.08 | $17.08 | 4,062,500 | — | — |
| 2002-11-21 | $17.46 | $17.46 | 8,472,300 | — | — |
| 2002-11-20 | $15.92 | $15.92 | 3,600,100 | — | — |
| 2002-11-19 | $15.28 | $15.28 | 3,350,300 | — | — |
| 2002-11-18 | $15.85 | $15.85 | 3,821,700 | — | — |
| 2002-11-15 | $16.05 | $16.05 | 5,144,900 | — | — |
| 2002-11-14 | $15.37 | $15.37 | 5,914,600 | — | — |
| 2002-11-13 | $14.90 | $14.90 | 7,630,700 | — | — |
| 2002-11-12 | $13.91 | $13.91 | 3,626,400 | — | — |
| 2002-11-11 | $13.75 | $13.75 | 3,454,500 | — | — |
| 2002-11-08 | $14.36 | $14.36 | 4,132,500 | — | — |
| 2002-11-07 | $14.76 | $14.76 | 4,465,300 | — | — |
| 2002-11-06 | $15.55 | $15.55 | 6,186,000 | — | — |
| 2002-11-05 | $15.60 | $15.60 | 4,199,100 | — | — |
| 2002-11-04 | $14.80 | $14.80 | 4,579,900 | — | — |
| 2002-11-01 | $14.25 | $14.25 | 3,277,400 | — | — |
| 2002-10-31 | $13.79 | $13.79 | 3,160,300 | — | — |
| 2002-10-30 | $13.95 | $13.95 | 3,923,800 | — | — |
| 2002-10-29 | $13.50 | $13.50 | 3,993,800 | — | — |
| 2002-10-28 | $14.23 | $14.23 | 3,597,700 | — | — |
| 2002-10-25 | $14.52 | $14.52 | 3,971,000 | — | — |
| 2002-10-24 | $13.89 | $13.89 | 5,615,600 | — | — |
| 2002-10-23 | $13.45 | $13.45 | 3,135,400 | — | — |
| 2002-10-22 | $13.09 | $13.09 | 4,717,400 | — | — |
| 2002-10-21 | $13.02 | $13.02 | 5,905,200 | — | — |
| 2002-10-18 | $13.28 | $13.28 | 22,194,300 | — | — |
| 2002-10-17 | $16.73 | $16.73 | 4,933,600 | — | — |
| 2002-10-16 | $16.05 | $16.05 | 4,790,700 | — | — |
| 2002-10-15 | $15.94 | $15.94 | 5,279,600 | — | — |
| 2002-10-14 | $15.29 | $15.29 | 4,725,300 | — | — |
| 2002-10-11 | $14.92 | $14.92 | 5,579,400 | — | — |
| 2002-10-10 | $13.99 | $13.99 | 4,976,700 | — | — |
| 2002-10-09 | $13.00 | $13.00 | 4,361,100 | — | — |
| 2002-10-08 | $13.10 | $13.10 | 3,954,000 | — | — |
| 2002-10-07 | $13.06 | $13.06 | 4,662,900 | — | — |
| 2002-10-04 | $13.58 | $13.58 | 4,473,700 | — | — |
| 2002-10-03 | $13.41 | $13.41 | 7,857,800 | — | — |
| 2002-10-02 | $13.00 | $13.00 | 5,879,300 | — | — |
| 2002-10-01 | $13.23 | $13.23 | 6,824,400 | — | — |
| 2002-09-30 | $13.74 | $13.74 | 5,483,800 | — | — |
| 2002-09-27 | $14.20 | $14.20 | 5,030,300 | — | — |
| 2002-09-26 | $14.83 | $14.83 | 5,357,200 | — | — |
| 2002-09-25 | $15.25 | $15.25 | 6,351,100 | — | — |
| 2002-09-24 | $15.00 | $15.00 | 4,409,900 | — | — |
| 2002-09-23 | $15.01 | $15.01 | 5,304,800 | — | — |
| 2002-09-20 | $15.53 | $15.53 | 5,372,900 | — | — |
| 2002-09-19 | $15.75 | $15.75 | 5,308,300 | — | — |
| 2002-09-18 | $17.17 | $17.17 | 3,828,700 | — | — |
| 2002-09-17 | $17.06 | $17.06 | 3,585,500 | — | — |
| 2002-09-16 | $17.11 | $17.11 | 3,613,000 | — | — |
| 2002-09-13 | $17.80 | $17.80 | 2,465,000 | — | — |
| 2002-09-12 | $17.45 | $17.45 | 3,312,500 | — | — |
| 2002-09-11 | $18.36 | $18.36 | 3,199,000 | — | — |
| 2002-09-10 | $17.93 | $17.93 | 4,025,000 | — | — |
| 2002-09-09 | $17.87 | $17.87 | 4,445,900 | — | — |
| 2002-09-06 | $17.07 | $17.07 | 4,491,200 | — | — |
| 2002-09-05 | $16.17 | $16.17 | 6,195,900 | — | — |
| 2002-09-04 | $16.46 | $16.46 | 4,359,400 | — | — |
| 2002-09-03 | $15.55 | $15.55 | 5,259,800 | — | — |
| 2002-08-30 | $16.75 | $16.75 | 2,426,300 | — | — |
| 2002-08-29 | $17.42 | $17.42 | 4,102,600 | — | — |
| 2002-08-28 | $17.07 | $17.07 | 4,558,200 | — | — |
| 2002-08-27 | $17.78 | $17.78 | 4,872,800 | — | — |
| 2002-08-26 | $18.71 | $18.71 | 3,614,000 | — | — |
| 2002-08-23 | $18.63 | $18.63 | 3,902,800 | — | — |
| 2002-08-22 | $18.63 | $18.63 | 4,537,500 | — | — |
| 2002-08-21 | $18.39 | $18.39 | 6,024,600 | — | — |
| 2002-08-20 | $17.56 | $17.56 | 5,999,100 | — | — |
| 2002-08-19 | $18.36 | $18.36 | 5,336,000 | — | — |
| 2002-08-16 | $18.00 | $18.00 | 5,632,300 | — | — |
| 2002-08-15 | $17.79 | $17.79 | 6,580,800 | — | — |
| 2002-08-14 | $17.09 | $17.09 | 6,497,200 | — | — |
| 2002-08-13 | $15.80 | $15.80 | 6,787,700 | — | — |
| 2002-08-12 | $16.89 | $16.89 | 3,969,300 | — | — |
| 2002-08-09 | $16.90 | $16.90 | 5,300,200 | — | — |
| 2002-08-08 | $17.17 | $17.17 | 7,523,600 | — | — |
| 2002-08-07 | $15.59 | $15.59 | 6,256,600 | — | — |
| 2002-08-06 | $15.71 | $15.71 | 6,352,100 | — | — |
| 2002-08-05 | $14.87 | $14.87 | 7,131,900 | — | — |
| 2002-08-02 | $16.01 | $16.01 | 5,229,600 | — | — |
| 2002-08-01 | $15.87 | $15.87 | 5,662,000 | — | — |
| 2002-07-31 | $16.78 | $16.78 | 5,389,000 | — | — |
| 2002-07-30 | $17.47 | $17.47 | 7,317,600 | — | — |
| 2002-07-29 | $16.81 | $16.81 | 5,542,100 | — | — |
| 2002-07-26 | $15.69 | $15.69 | 3,112,800 | — | — |
| 2002-07-25 | $15.05 | $15.05 | 6,008,500 | — | — |
| 2002-07-24 | $15.76 | $15.76 | 7,117,200 | — | — |
| 2002-07-23 | $14.22 | $14.22 | 9,227,700 | — | — |
| 2002-07-22 | $14.93 | $14.93 | 12,205,200 | — | — |
| 2002-07-19 | $13.86 | $13.86 | 4,198,600 | — | — |
| 2002-07-18 | $14.00 | $14.00 | 3,434,100 | — | — |
| 2002-07-17 | $14.12 | $14.12 | 5,392,600 | — | — |
| 2002-07-16 | $14.07 | $14.07 | 6,074,000 | — | — |
| 2002-07-15 | $14.50 | $14.50 | 7,037,000 | — | — |
| 2002-07-12 | $13.33 | $13.33 | 5,305,700 | — | — |
| 2002-07-11 | $13.18 | $13.18 | 6,160,600 | — | — |
| 2002-07-10 | $13.04 | $13.04 | 3,727,600 | — | — |
| 2002-07-09 | $13.41 | $13.41 | 3,179,300 | — | — |
| 2002-07-08 | $13.83 | $13.83 | 3,912,600 | — | — |
| 2002-07-05 | $14.26 | $14.26 | 3,210,200 | — | — |
| 2002-07-03 | $14.37 | $14.37 | 10,995,800 | — | — |
| 2002-07-02 | $12.58 | $12.58 | 12,770,200 | — | — |
| 2002-07-01 | $12.11 | $12.11 | 4,814,000 | — | — |
| 2002-06-28 | $13.56 | $13.56 | 4,118,100 | — | — |
| 2002-06-27 | $13.56 | $13.56 | 5,231,000 | — | — |
| 2002-06-26 | $13.00 | $13.00 | 7,737,100 | — | — |
| 2002-06-25 | $13.01 | $13.01 | 6,425,600 | — | — |
| 2002-06-24 | $13.78 | $13.78 | 8,839,700 | — | — |
| 2002-06-21 | $14.30 | $14.30 | 4,410,300 | — | — |
| 2002-06-20 | $14.59 | $14.59 | 5,092,800 | — | — |
| 2002-06-19 | $14.98 | $14.98 | 4,049,900 | — | — |
| 2002-06-18 | $15.41 | $15.41 | 3,310,800 | — | — |
| 2002-06-17 | $15.54 | $15.54 | 3,454,100 | — | — |
| 2002-06-14 | $15.19 | $15.19 | 9,373,500 | — | — |
| 2002-06-13 | $15.09 | $15.09 | 7,836,200 | — | — |
| 2002-06-12 | $15.46 | $15.46 | 10,639,800 | — | — |
| 2002-06-11 | $15.91 | $15.91 | 5,101,800 | — | — |
| 2002-06-10 | $16.80 | $16.80 | 4,887,100 | — | — |
| 2002-06-07 | $16.75 | $16.75 | 4,925,100 | — | — |
| 2002-06-06 | $16.91 | $16.91 | 5,297,700 | — | — |
| 2002-06-05 | $16.91 | $16.91 | 7,817,900 | — | — |
| 2002-06-04 | $16.88 | $16.88 | 11,207,300 | — | — |
| 2002-06-03 | $15.60 | $15.60 | 5,000,100 | — | — |
| 2002-05-31 | $16.26 | $16.26 | 4,883,100 | — | — |
| 2002-05-30 | $17.01 | $17.01 | 5,244,400 | — | — |
| 2002-05-29 | $16.83 | $16.83 | 6,113,300 | — | — |
| 2002-05-28 | $17.71 | $17.71 | 4,361,200 | — | — |
| 2002-05-24 | $18.00 | $18.00 | 3,655,700 | — | — |
| 2002-05-23 | $18.01 | $18.01 | 4,990,500 | — | — |
| 2002-05-22 | $17.32 | $17.32 | 11,809,700 | — | — |
| 2002-05-21 | $18.75 | $18.75 | 5,987,800 | — | — |
| 2002-05-20 | $19.80 | $19.80 | 4,091,000 | — | — |
| 2002-05-17 | $20.21 | $20.21 | 5,901,900 | — | — |
| 2002-05-16 | $19.73 | $19.73 | 4,868,800 | — | — |
| 2002-05-15 | $19.08 | $19.08 | 7,618,000 | — | — |
| 2002-05-14 | $19.81 | $19.81 | 7,712,700 | — | — |
| 2002-05-13 | $18.22 | $18.22 | 3,646,800 | — | — |
| 2002-05-10 | $17.48 | $17.48 | 5,171,100 | — | — |
| 2002-05-09 | $18.29 | $18.29 | 6,397,800 | — | — |
| 2002-05-08 | $18.94 | $18.94 | 10,793,300 | — | — |
| 2002-05-07 | $16.35 | $16.35 | 5,454,400 | — | — |
| 2002-05-06 | $16.00 | $16.00 | 5,878,900 | — | — |
| 2002-05-03 | $16.64 | $16.64 | 5,686,400 | — | — |
| 2002-05-02 | $16.90 | $16.90 | 6,191,500 | — | — |
| 2002-05-01 | $17.43 | $17.43 | 9,196,700 | — | — |
| 2002-04-30 | $18.15 | $18.15 | 8,460,700 | — | — |
| 2002-04-29 | $16.68 | $16.68 | 10,442,500 | — | — |
| 2002-04-26 | $17.64 | $17.64 | 9,206,200 | — | — |
| 2002-04-25 | $18.88 | $18.88 | 8,211,400 | — | — |
| 2002-04-24 | $18.25 | $18.25 | 12,496,000 | — | — |
| 2002-04-23 | $18.20 | $18.20 | 9,448,500 | — | — |
| 2002-04-22 | $18.63 | $18.63 | 9,802,500 | — | — |
| 2002-04-19 | $20.01 | $20.01 | 7,393,700 | — | — |
| 2002-04-18 | $20.28 | $20.28 | 5,138,900 | — | — |
| 2002-04-17 | $20.52 | $20.52 | 6,717,600 | — | — |
| 2002-04-16 | $21.43 | $21.43 | 4,729,100 | — | — |
| 2002-04-15 | $21.25 | $21.25 | 4,430,200 | — | — |
| 2002-04-12 | $20.72 | $20.72 | 7,014,700 | — | — |
| 2002-04-11 | $20.45 | $20.45 | 8,570,000 | — | — |
| 2002-04-10 | $21.41 | $21.41 | 7,656,900 | — | — |
| 2002-04-09 | $21.12 | $21.12 | 9,176,800 | — | — |
| 2002-04-08 | $22.33 | $22.33 | 11,437,300 | — | — |
| 2002-04-05 | $22.33 | $22.33 | 14,595,000 | — | — |
| 2002-04-04 | $22.07 | $22.07 | 57,361,000 | — | — |
| 2002-04-03 | $27.46 | $27.46 | 6,850,800 | — | — |
| 2002-04-02 | $28.01 | $28.01 | 6,811,000 | — | — |
| 2002-04-01 | $29.50 | $29.50 | 6,328,300 | — | — |
| 2002-03-28 | $30.40 | $30.40 | 4,651,900 | — | — |
| 2002-03-27 | $31.03 | $31.03 | 4,571,900 | — | — |
| 2002-03-26 | $31.06 | $31.06 | 6,672,600 | — | — |
| 2002-03-25 | $31.38 | $31.38 | 5,778,000 | — | — |
| 2002-03-22 | $31.38 | $31.38 | 6,362,400 | — | — |
| 2002-03-21 | $32.81 | $32.81 | 9,153,100 | — | — |
| 2002-03-20 | $30.18 | $30.18 | 7,553,800 | — | — |
| 2002-03-19 | $32.91 | $32.91 | 4,018,200 | — | — |
| 2002-03-18 | $33.29 | $33.29 | 5,527,500 | — | — |
| 2002-03-15 | $32.17 | $32.17 | 6,388,400 | — | — |
| 2002-03-14 | $33.28 | $33.28 | 6,700,800 | — | — |
| 2002-03-13 | $33.86 | $33.86 | 8,061,800 | — | — |
| 2002-03-12 | $35.64 | $35.64 | 8,966,400 | — | — |
| 2002-03-11 | $37.83 | $37.83 | 10,804,600 | — | — |
| 2002-03-08 | $35.33 | $35.33 | 7,146,800 | — | — |
| 2002-03-07 | $33.91 | $33.91 | 7,410,700 | — | — |
| 2002-03-06 | $33.80 | $33.80 | 6,999,700 | — | — |
| 2002-03-05 | $34.38 | $34.38 | 9,453,300 | — | — |
| 2002-03-04 | $33.59 | $33.59 | 8,927,200 | — | — |
| 2002-03-01 | $30.16 | $30.16 | 7,676,700 | — | — |
| 2002-02-28 | $27.92 | $27.92 | 8,060,800 | — | — |
| 2002-02-27 | $29.60 | $29.60 | 7,350,200 | — | — |
| 2002-02-26 | $30.85 | $30.85 | 7,144,600 | — | — |
| 2002-02-25 | $29.90 | $29.90 | 5,416,700 | — | — |
| 2002-02-22 | $28.43 | $28.43 | 5,309,500 | — | — |
| 2002-02-21 | $27.48 | $27.48 | 6,882,900 | — | — |
| 2002-02-20 | $28.85 | $28.85 | 10,679,300 | — | — |
| 2002-02-19 | $28.85 | $28.85 | 5,931,100 | — | — |
| 2002-02-15 | $29.80 | $29.80 | 6,514,600 | — | — |
| 2002-02-14 | $30.88 | $30.88 | 5,137,000 | — | — |
| 2002-02-13 | $31.87 | $31.87 | 8,335,200 | — | — |
| 2002-02-12 | $31.49 | $31.49 | 9,441,000 | — | — |
| 2002-02-11 | $32.74 | $32.74 | 6,570,900 | — | — |
| 2002-02-08 | $33.77 | $33.77 | 4,582,800 | — | — |
| 2002-02-07 | $32.10 | $32.10 | 7,053,400 | — | — |
| 2002-02-06 | $32.25 | $32.25 | 8,337,600 | — | — |
| 2002-02-05 | $32.65 | $32.65 | 7,203,100 | — | — |
| 2002-02-04 | $34.02 | $34.02 | 7,715,100 | — | — |
| 2002-02-01 | $35.70 | $35.70 | 8,615,400 | — | — |
| 2002-01-31 | $36.50 | $36.50 | 17,464,100 | — | — |
| 2002-01-30 | $32.88 | $32.88 | 13,623,300 | — | — |
| 2002-01-29 | $35.30 | $35.30 | 6,268,900 | — | — |
| 2002-01-28 | $36.45 | $36.45 | 5,912,600 | — | — |
| 2002-01-25 | $35.16 | $35.16 | 5,404,800 | — | — |
| 2002-01-24 | $36.50 | $36.50 | 9,296,100 | — | — |
| 2002-01-23 | $34.98 | $34.98 | 8,103,000 | — | — |
| 2002-01-22 | $34.92 | $34.92 | 8,399,000 | — | — |
| 2002-01-18 | $35.70 | $35.70 | 12,254,100 | — | — |
| 2002-01-17 | $34.60 | $34.60 | 16,731,900 | — | — |
| 2002-01-16 | $36.23 | $36.23 | 14,183,000 | — | — |
| 2002-01-15 | $38.68 | $38.68 | 39,347,700 | — | — |
| 2002-01-14 | $44.42 | $44.42 | 11,967,300 | — | — |
| 2002-01-11 | $47.20 | $47.20 | 6,677,400 | — | — |
| 2002-01-10 | $47.15 | $47.15 | 8,314,000 | — | — |
| 2002-01-09 | $47.14 | $47.14 | 9,136,200 | — | — |
| 2002-01-08 | $45.80 | $45.80 | 7,503,100 | — | — |
| 2002-01-07 | $46.77 | $46.77 | 11,702,500 | — | — |
| 2002-01-04 | $45.37 | $45.37 | 9,872,800 | — | — |
| 2002-01-03 | $43.17 | $43.17 | 6,198,000 | — | — |
| 2002-01-02 | $40.61 | $40.61 | 5,092,900 | — | — |