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
- 1982-03-31 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 | $13.71 | $32.57 | 2,748,000 | — | — |
| 2002-12-30 | $13.73 | $32.61 | 6,372,300 | — | — |
| 2002-12-27 | $14.17 | $33.67 | 2,193,300 | — | — |
| 2002-12-26 | $14.17 | $33.66 | 2,319,000 | — | — |
| 2002-12-24 | $14.29 | $33.95 | 892,200 | — | — |
| 2002-12-23 | $14.28 | $33.94 | 2,441,700 | — | — |
| 2002-12-20 | $14.31 | $34.01 | 4,492,800 | — | — |
| 2002-12-19 | $14.22 | $33.78 | 2,646,600 | — | — |
| 2002-12-18 | $14.33 | $34.04 | 2,347,500 | — | — |
| 2002-12-17 | $14.33 | $34.05 | 2,114,700 | — | — |
| 2002-12-16 | $14.26 | $33.88 | 1,870,200 | — | — |
| 2002-12-13 | $14.01 | $33.29 | 3,368,400 | — | — |
| 2002-12-12 | $14.42 | $34.27 | 1,453,200 | — | — |
| 2002-12-11 | $14.38 | $34.16 | 1,419,900 | — | — |
| 2002-12-10 | $14.42 | $33.99 | 2,268,000 | — | — |
| 2002-12-09 | $14.26 | $33.63 | 2,361,000 | — | — |
| 2002-12-06 | $14.48 | $34.14 | 2,456,400 | — | — |
| 2002-12-05 | $14.40 | $33.94 | 2,417,400 | — | — |
| 2002-12-04 | $14.33 | $33.78 | 4,328,400 | — | — |
| 2002-12-03 | $14.39 | $33.92 | 3,381,000 | — | — |
| 2002-12-02 | $14.42 | $33.99 | 3,755,100 | — | — |
| 2002-11-29 | $14.51 | $34.21 | 2,475,900 | — | — |
| 2002-11-27 | $14.18 | $33.43 | 3,010,200 | — | — |
| 2002-11-26 | $13.51 | $31.85 | 2,760,300 | — | — |
| 2002-11-25 | $13.46 | $31.74 | 4,697,100 | — | — |
| 2002-11-22 | $13.85 | $32.65 | 3,712,200 | — | — |
| 2002-11-21 | $13.49 | $31.80 | 5,460,600 | — | — |
| 2002-11-20 | $13.28 | $31.32 | 4,217,100 | — | — |
| 2002-11-19 | $12.85 | $30.29 | 3,329,700 | — | — |
| 2002-11-18 | $12.66 | $29.85 | 2,590,800 | — | — |
| 2002-11-15 | $12.69 | $29.93 | 3,657,600 | — | — |
| 2002-11-14 | $12.46 | $29.39 | 3,336,900 | — | — |
| 2002-11-13 | $12.34 | $29.09 | 3,372,300 | — | — |
| 2002-11-12 | $12.14 | $28.62 | 3,270,900 | — | — |
| 2002-11-11 | $12.03 | $28.36 | 2,691,600 | — | — |
| 2002-11-08 | $12.09 | $28.50 | 5,253,600 | — | — |
| 2002-11-07 | $12.49 | $29.46 | 3,351,300 | — | — |
| 2002-11-06 | $12.86 | $30.31 | 5,361,300 | — | — |
| 2002-11-05 | $12.88 | $30.37 | 3,854,400 | — | — |
| 2002-11-04 | $12.96 | $30.55 | 7,624,500 | — | — |
| 2002-11-01 | $12.80 | $30.18 | 13,934,100 | — | — |
| 2002-10-31 | $12.05 | $28.40 | 9,904,800 | — | — |
| 2002-10-30 | $12.03 | $28.37 | 9,393,300 | — | — |
| 2002-10-29 | $12.23 | $28.84 | 18,549,300 | — | — |
| 2002-10-28 | $12.86 | $30.32 | 30,358,200 | — | — |
| 2002-10-25 | $12.33 | $29.08 | 110,733,900 | — | — |
| 2002-10-24 | $21.20 | $49.98 | 2,661,300 | — | — |
| 2002-10-23 | $21.69 | $51.13 | 3,086,400 | — | — |
| 2002-10-22 | $21.99 | $51.85 | 4,445,700 | — | — |
| 2002-10-21 | $21.26 | $50.13 | 3,856,800 | — | — |
| 2002-10-18 | $21.07 | $49.67 | 4,489,800 | — | — |
| 2002-10-17 | $20.13 | $47.46 | 7,271,400 | — | — |
| 2002-10-16 | $21.31 | $50.24 | 2,607,600 | — | — |
| 2002-10-15 | $21.75 | $51.28 | 3,519,900 | — | — |
| 2002-10-14 | $20.85 | $49.15 | 2,099,700 | — | — |
| 2002-10-11 | $20.55 | $48.45 | 3,988,800 | — | — |
| 2002-10-10 | $19.45 | $45.86 | 5,252,400 | — | — |
| 2002-10-09 | $19.17 | $45.19 | 5,272,500 | — | — |
| 2002-10-08 | $20.30 | $47.86 | 5,268,600 | — | — |
| 2002-10-07 | $19.33 | $45.57 | 5,064,600 | — | — |
| 2002-10-04 | $20.73 | $48.87 | 9,686,700 | — | — |
| 2002-10-03 | $23.10 | $54.46 | 2,715,600 | — | — |
| 2002-10-02 | $23.92 | $56.39 | 2,295,300 | — | — |
| 2002-10-01 | $24.50 | $57.76 | 2,587,500 | — | — |
| 2002-09-30 | $23.58 | $55.60 | 3,002,400 | — | — |
| 2002-09-27 | $23.99 | $56.55 | 2,343,000 | — | — |
| 2002-09-26 | $24.63 | $58.08 | 4,444,200 | — | — |
| 2002-09-25 | $23.73 | $55.96 | 2,923,200 | — | — |
| 2002-09-24 | $23.85 | $56.23 | 2,869,500 | — | — |
| 2002-09-23 | $24.53 | $57.83 | 2,487,600 | — | — |
| 2002-09-20 | $24.26 | $57.19 | 3,541,800 | — | — |
| 2002-09-19 | $25.10 | $59.19 | 1,855,200 | — | — |
| 2002-09-18 | $25.60 | $60.37 | 1,533,900 | — | — |
| 2002-09-17 | $25.68 | $60.54 | 2,131,500 | — | — |
| 2002-09-16 | $26.22 | $61.83 | 1,520,100 | — | — |
| 2002-09-13 | $26.21 | $61.80 | 1,695,600 | — | — |
| 2002-09-12 | $26.11 | $61.55 | 1,961,400 | — | — |
| 2002-09-11 | $26.30 | $62.02 | 1,530,300 | — | — |
| 2002-09-10 | $26.09 | $61.51 | 2,337,900 | — | — |
| 2002-09-09 | $26.15 | $61.40 | 3,615,900 | — | — |
| 2002-09-06 | $25.74 | $60.44 | 3,576,300 | — | — |
| 2002-09-05 | $26.22 | $61.55 | 5,981,100 | — | — |
| 2002-09-04 | $26.67 | $62.61 | 12,098,700 | — | — |
| 2002-09-03 | $27.55 | $64.68 | 2,701,800 | — | — |
| 2002-08-30 | $28.37 | $66.62 | 861,900 | — | — |
| 2002-08-29 | $28.45 | $66.80 | 1,500,000 | — | — |
| 2002-08-28 | $28.42 | $66.72 | 1,733,700 | — | — |
| 2002-08-27 | $28.77 | $67.54 | 1,968,900 | — | — |
| 2002-08-26 | $29.44 | $69.12 | 1,592,400 | — | — |
| 2002-08-23 | $29.03 | $68.15 | 1,578,900 | — | — |
| 2002-08-22 | $29.58 | $69.46 | 2,418,000 | — | — |
| 2002-08-21 | $28.83 | $67.70 | 1,944,300 | — | — |
| 2002-08-20 | $28.38 | $66.62 | 1,472,400 | — | — |
| 2002-08-19 | $28.59 | $67.13 | 1,614,600 | — | — |
| 2002-08-16 | $27.85 | $65.39 | 2,774,700 | — | — |
| 2002-08-15 | $27.76 | $65.18 | 2,243,100 | — | — |
| 2002-08-14 | $27.40 | $64.33 | 2,282,400 | — | — |
| 2002-08-13 | $26.72 | $62.73 | 1,922,700 | — | — |
| 2002-08-12 | $27.65 | $64.91 | 1,560,900 | — | — |
| 2002-08-09 | $27.80 | $65.26 | 2,545,500 | — | — |
| 2002-08-08 | $27.37 | $64.27 | 3,770,100 | — | — |
| 2002-08-07 | $26.26 | $61.66 | 3,711,300 | — | — |
| 2002-08-06 | $26.55 | $62.33 | 3,411,900 | — | — |
| 2002-08-05 | $26.49 | $62.19 | 4,718,100 | — | — |
| 2002-08-02 | $27.98 | $65.70 | 6,292,800 | — | — |
| 2002-08-01 | $29.16 | $68.46 | 3,913,500 | — | — |
| 2002-07-31 | $30.00 | $70.43 | 4,057,500 | — | — |
| 2002-07-30 | $28.63 | $67.21 | 4,965,300 | — | — |
| 2002-07-29 | $28.78 | $67.56 | 2,817,300 | — | — |
| 2002-07-26 | $27.58 | $64.76 | 4,830,000 | — | — |
| 2002-07-25 | $27.09 | $63.61 | 3,739,800 | — | — |
| 2002-07-24 | $27.30 | $64.10 | 4,249,800 | — | — |
| 2002-07-23 | $25.81 | $60.60 | 3,605,700 | — | — |
| 2002-07-22 | $26.46 | $62.13 | 3,675,300 | — | — |
| 2002-07-19 | $27.39 | $64.30 | 3,171,300 | — | — |
| 2002-07-18 | $27.60 | $64.80 | 3,359,400 | — | — |
| 2002-07-17 | $28.44 | $66.78 | 3,083,400 | — | — |
| 2002-07-16 | $28.78 | $67.56 | 3,300,600 | — | — |
| 2002-07-15 | $29.43 | $69.10 | 4,641,900 | — | — |
| 2002-07-12 | $29.75 | $69.85 | 3,766,800 | — | — |
| 2002-07-11 | $29.83 | $70.04 | 4,150,200 | — | — |
| 2002-07-10 | $29.94 | $70.30 | 3,826,500 | — | — |
| 2002-07-09 | $30.97 | $72.70 | 1,524,300 | — | — |
| 2002-07-08 | $32.26 | $75.75 | 1,572,900 | — | — |
| 2002-07-05 | $32.54 | $76.41 | 867,300 | — | — |
| 2002-07-03 | $31.79 | $74.63 | 1,949,400 | — | — |
| 2002-07-02 | $31.47 | $73.88 | 3,026,100 | — | — |
| 2002-07-01 | $32.04 | $75.22 | 2,392,200 | — | — |
| 2002-06-28 | $32.47 | $76.24 | 2,604,000 | — | — |
| 2002-06-27 | $32.66 | $76.67 | 1,835,700 | — | — |
| 2002-06-26 | $32.16 | $75.51 | 2,733,300 | — | — |
| 2002-06-25 | $32.33 | $75.90 | 3,145,200 | — | — |
| 2002-06-24 | $32.23 | $75.68 | 3,250,800 | — | — |
| 2002-06-21 | $32.78 | $76.97 | 3,113,100 | — | — |
| 2002-06-20 | $33.08 | $77.67 | 3,173,400 | — | — |
| 2002-06-19 | $33.56 | $78.79 | 1,710,600 | — | — |
| 2002-06-18 | $34.31 | $80.55 | 1,797,000 | — | — |
| 2002-06-17 | $34.05 | $79.94 | 1,873,500 | — | — |
| 2002-06-14 | $32.97 | $77.41 | 3,936,600 | — | — |
| 2002-06-13 | $34.15 | $80.17 | 1,449,300 | — | — |
| 2002-06-12 | $34.82 | $81.75 | 2,242,200 | — | — |
| 2002-06-11 | $34.35 | $80.66 | 2,377,500 | — | — |
| 2002-06-10 | $34.07 | $80.00 | 2,355,900 | — | — |
| 2002-06-07 | $34.10 | $79.80 | 3,600,300 | — | — |
| 2002-06-06 | $34.50 | $80.74 | 1,823,700 | — | — |
| 2002-06-05 | $34.62 | $81.01 | 2,184,900 | — | — |
| 2002-06-04 | $34.52 | $80.79 | 2,819,400 | — | — |
| 2002-06-03 | $35.22 | $82.42 | 2,069,700 | — | — |
| 2002-05-31 | $35.35 | $82.73 | 2,002,200 | — | — |
| 2002-05-30 | $35.31 | $82.63 | 1,592,700 | — | — |
| 2002-05-29 | $35.02 | $81.95 | 1,405,800 | — | — |
| 2002-05-28 | $35.00 | $81.91 | 1,617,300 | — | — |
| 2002-05-24 | $34.94 | $81.76 | 1,056,000 | — | — |
| 2002-05-23 | $34.72 | $81.25 | 1,309,500 | — | — |
| 2002-05-22 | $34.33 | $80.35 | 1,404,300 | — | — |
| 2002-05-21 | $33.92 | $79.37 | 2,047,800 | — | — |
| 2002-05-20 | $34.66 | $81.11 | 1,992,300 | — | — |
| 2002-05-17 | $34.85 | $81.55 | 2,884,200 | — | — |
| 2002-05-16 | $34.38 | $80.46 | 3,132,900 | — | — |
| 2002-05-15 | $34.79 | $81.42 | 1,954,500 | — | — |
| 2002-05-14 | $34.72 | $81.26 | 2,439,600 | — | — |
| 2002-05-13 | $34.38 | $80.46 | 2,066,400 | — | — |
| 2002-05-10 | $34.15 | $79.93 | 1,477,800 | — | — |
| 2002-05-09 | $34.20 | $80.04 | 1,931,100 | — | — |
| 2002-05-08 | $34.13 | $79.88 | 2,625,900 | — | — |
| 2002-05-07 | $33.09 | $77.45 | 2,451,600 | — | — |
| 2002-05-06 | $33.63 | $78.69 | 2,514,600 | — | — |
| 2002-05-03 | $34.72 | $81.25 | 3,310,500 | — | — |
| 2002-05-02 | $34.67 | $81.13 | 8,746,800 | — | — |
| 2002-05-01 | $36.94 | $86.46 | 2,164,200 | — | — |
| 2002-04-30 | $36.33 | $85.03 | 3,678,900 | — | — |
| 2002-04-29 | $35.67 | $83.47 | 1,660,500 | — | — |
| 2002-04-26 | $35.82 | $83.83 | 1,545,000 | — | — |
| 2002-04-25 | $35.78 | $83.73 | 5,194,500 | — | — |
| 2002-04-24 | $35.02 | $81.95 | 2,686,800 | — | — |
| 2002-04-23 | $35.33 | $82.68 | 1,778,100 | — | — |
| 2002-04-22 | $36.06 | $84.40 | 1,993,500 | — | — |
| 2002-04-19 | $36.05 | $84.36 | 2,292,300 | — | — |
| 2002-04-18 | $36.23 | $84.78 | 2,288,700 | — | — |
| 2002-04-17 | $36.15 | $84.60 | 2,127,900 | — | — |
| 2002-04-16 | $35.83 | $83.85 | 1,915,500 | — | — |
| 2002-04-15 | $35.62 | $83.37 | 1,847,100 | — | — |
| 2002-04-12 | $36.43 | $85.26 | 2,532,900 | — | — |
| 2002-04-11 | $36.00 | $84.26 | 1,978,200 | — | — |
| 2002-04-10 | $36.11 | $84.51 | 3,393,300 | — | — |
| 2002-04-09 | $35.09 | $82.13 | 2,003,400 | — | — |
| 2002-04-08 | $35.35 | $82.72 | 2,149,800 | — | — |
| 2002-04-05 | $35.30 | $82.60 | 2,081,700 | — | — |
| 2002-04-04 | $35.30 | $82.61 | 2,145,900 | — | — |
| 2002-04-03 | $35.05 | $82.03 | 3,359,100 | — | — |
| 2002-04-02 | $34.85 | $81.55 | 2,505,000 | — | — |
| 2002-04-01 | $34.01 | $79.59 | 1,932,300 | — | — |
| 2002-03-28 | $33.80 | $79.09 | 1,252,500 | — | — |
| 2002-03-27 | $33.27 | $77.86 | 1,305,900 | — | — |
| 2002-03-26 | $32.92 | $77.05 | 1,466,400 | — | — |
| 2002-03-25 | $32.84 | $76.85 | 1,380,600 | — | — |
| 2002-03-22 | $32.97 | $77.16 | 2,764,200 | — | — |
| 2002-03-21 | $33.13 | $77.54 | 2,014,800 | — | — |
| 2002-03-20 | $32.93 | $77.07 | 3,828,300 | — | — |
| 2002-03-19 | $32.23 | $75.43 | 2,219,700 | — | — |
| 2002-03-18 | $32.10 | $75.11 | 1,495,800 | — | — |
| 2002-03-15 | $32.00 | $74.89 | 1,823,100 | — | — |
| 2002-03-14 | $32.04 | $74.99 | 1,652,100 | — | — |
| 2002-03-13 | $32.13 | $75.18 | 2,104,200 | — | — |
| 2002-03-12 | $32.35 | $75.71 | 1,233,900 | — | — |
| 2002-03-11 | $32.25 | $75.47 | 1,355,400 | — | — |
| 2002-03-08 | $32.19 | $75.08 | 2,267,700 | — | — |
| 2002-03-07 | $32.08 | $74.83 | 1,813,800 | — | — |
| 2002-03-06 | $32.37 | $75.49 | 2,200,200 | — | — |
| 2002-03-05 | $32.15 | $74.98 | 2,607,000 | — | — |
| 2002-03-04 | $31.77 | $74.09 | 3,923,100 | — | — |
| 2002-03-01 | $31.50 | $73.47 | 7,626,900 | — | — |
| 2002-02-28 | $29.90 | $69.73 | 15,949,200 | — | — |
| 2002-02-27 | $31.29 | $72.98 | 1,872,900 | — | — |
| 2002-02-26 | $31.26 | $72.91 | 2,250,900 | — | — |
| 2002-02-25 | $30.83 | $71.91 | 1,565,700 | — | — |
| 2002-02-22 | $30.77 | $71.76 | 1,341,300 | — | — |
| 2002-02-21 | $31.02 | $72.34 | 1,574,100 | — | — |
| 2002-02-20 | $31.23 | $72.83 | 1,605,600 | — | — |
| 2002-02-19 | $30.72 | $71.64 | 1,716,600 | — | — |
| 2002-02-15 | $31.23 | $72.84 | 1,540,500 | — | — |
| 2002-02-14 | $31.54 | $73.55 | 1,449,600 | — | — |
| 2002-02-13 | $31.38 | $73.19 | 2,391,300 | — | — |
| 2002-02-12 | $30.40 | $70.90 | 1,336,500 | — | — |
| 2002-02-11 | $30.50 | $71.13 | 1,702,200 | — | — |
| 2002-02-08 | $30.32 | $70.71 | 3,315,900 | — | — |
| 2002-02-07 | $29.89 | $69.72 | 1,830,600 | — | — |
| 2002-02-06 | $29.86 | $69.63 | 1,537,200 | — | — |
| 2002-02-05 | $29.87 | $69.67 | 1,678,800 | — | — |
| 2002-02-04 | $30.04 | $70.06 | 1,475,100 | — | — |
| 2002-02-01 | $31.05 | $72.42 | 2,255,700 | — | — |
| 2002-01-31 | $30.67 | $71.52 | 2,100,900 | — | — |
| 2002-01-30 | $29.68 | $69.23 | 2,959,200 | — | — |
| 2002-01-29 | $29.81 | $69.52 | 1,875,000 | — | — |
| 2002-01-28 | $30.28 | $70.63 | 3,066,600 | — | — |
| 2002-01-25 | $31.13 | $72.61 | 1,839,900 | — | — |
| 2002-01-24 | $31.03 | $72.38 | 1,786,800 | — | — |
| 2002-01-23 | $30.53 | $71.21 | 2,843,400 | — | — |
| 2002-01-22 | $30.59 | $71.34 | 1,429,500 | — | — |
| 2002-01-18 | $31.04 | $72.40 | 1,777,200 | — | — |
| 2002-01-17 | $31.18 | $72.71 | 1,253,400 | — | — |
| 2002-01-16 | $31.33 | $73.08 | 1,415,400 | — | — |
| 2002-01-15 | $31.47 | $73.39 | 1,610,700 | — | — |
| 2002-01-14 | $31.16 | $72.68 | 1,507,200 | — | — |
| 2002-01-11 | $31.07 | $72.45 | 1,528,800 | — | — |
| 2002-01-10 | $30.83 | $71.91 | 1,708,800 | — | — |
| 2002-01-09 | $31.07 | $72.46 | 1,790,100 | — | — |
| 2002-01-08 | $30.33 | $70.74 | 1,881,300 | — | — |
| 2002-01-07 | $30.50 | $71.13 | 1,362,600 | — | — |
| 2002-01-04 | $30.75 | $71.71 | 1,570,500 | — | — |
| 2002-01-03 | $30.51 | $71.16 | 1,184,100 | — | — |
| 2002-01-02 | $30.70 | $71.61 | 1,578,900 | — | — |