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
- 1981-12-31 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 | $18.44 | $45.46 | 4,519,907 | — | — |
| 2002-12-30 | $18.51 | $45.61 | 4,257,549 | — | — |
| 2002-12-27 | $18.23 | $44.93 | 2,944,708 | — | — |
| 2002-12-26 | $18.52 | $45.64 | 3,706,334 | — | — |
| 2002-12-24 | $18.73 | $46.17 | 2,248,934 | — | — |
| 2002-12-23 | $18.94 | $46.70 | 5,799,428 | — | — |
| 2002-12-20 | $19.03 | $46.91 | 7,321,368 | — | — |
| 2002-12-19 | $18.62 | $45.91 | 6,629,267 | — | — |
| 2002-12-18 | $18.78 | $46.30 | 6,311,289 | — | — |
| 2002-12-17 | $18.98 | $46.78 | 7,313,235 | — | — |
| 2002-12-16 | $18.91 | $46.61 | 8,486,763 | — | — |
| 2002-12-13 | $18.45 | $45.47 | 10,018,935 | — | — |
| 2002-12-12 | $18.77 | $46.27 | 8,076,435 | — | — |
| 2002-12-11 | $18.90 | $46.58 | 4,999,498 | — | — |
| 2002-12-10 | $19.17 | $47.25 | 4,877,764 | — | — |
| 2002-12-09 | $18.94 | $46.68 | 6,095,630 | — | — |
| 2002-12-06 | $19.03 | $46.90 | 6,074,904 | — | — |
| 2002-12-05 | $19.02 | $46.87 | 5,003,958 | — | — |
| 2002-12-04 | $18.77 | $46.27 | 5,159,536 | — | — |
| 2002-12-03 | $18.67 | $46.01 | 5,884,432 | — | — |
| 2002-12-02 | $18.25 | $44.99 | 6,854,633 | — | — |
| 2002-11-29 | $18.22 | $44.92 | 2,812,218 | — | — |
| 2002-11-27 | $18.33 | $45.17 | 5,014,977 | — | — |
| 2002-11-26 | $18.03 | $44.44 | 6,329,129 | — | — |
| 2002-11-25 | $18.46 | $45.51 | 7,773,149 | — | — |
| 2002-11-22 | $18.51 | $45.61 | 9,015,152 | — | — |
| 2002-11-21 | $19.04 | $46.92 | 4,418,112 | — | — |
| 2002-11-20 | $18.89 | $46.57 | 6,754,937 | — | — |
| 2002-11-19 | $18.56 | $45.76 | 4,752,619 | — | — |
| 2002-11-18 | $18.86 | $46.50 | 3,393,603 | — | — |
| 2002-11-15 | $18.58 | $45.80 | 5,028,357 | — | — |
| 2002-11-14 | $18.39 | $45.32 | 6,581,255 | — | — |
| 2002-11-13 | $17.76 | $43.78 | 4,578,938 | — | — |
| 2002-11-12 | $18.27 | $45.02 | 4,028,773 | — | — |
| 2002-11-11 | $18.33 | $45.17 | 3,182,405 | — | — |
| 2002-11-08 | $18.76 | $46.25 | 4,344,914 | — | — |
| 2002-11-07 | $18.75 | $46.23 | 6,161,745 | — | — |
| 2002-11-06 | $18.68 | $46.04 | 5,974,683 | — | — |
| 2002-11-05 | $18.47 | $45.52 | 4,619,341 | — | — |
| 2002-11-04 | $18.18 | $44.81 | 5,419,009 | — | — |
| 2002-11-01 | $18.40 | $45.35 | 8,694,026 | — | — |
| 2002-10-31 | $18.49 | $45.57 | 10,491,704 | — | — |
| 2002-10-30 | $18.74 | $45.82 | 10,072,718 | — | — |
| 2002-10-29 | $17.82 | $43.56 | 5,782,375 | — | — |
| 2002-10-28 | $18.32 | $44.79 | 4,294,804 | — | — |
| 2002-10-25 | $18.10 | $44.25 | 5,701,831 | — | — |
| 2002-10-24 | $17.99 | $44.00 | 5,144,582 | — | — |
| 2002-10-23 | $18.28 | $44.68 | 6,024,531 | — | — |
| 2002-10-22 | $17.99 | $43.99 | 7,377,775 | — | — |
| 2002-10-21 | $18.52 | $45.28 | 4,216,621 | — | — |
| 2002-10-18 | $18.64 | $45.58 | 3,625,266 | — | — |
| 2002-10-17 | $18.78 | $45.91 | 5,698,158 | — | — |
| 2002-10-16 | $18.31 | $44.77 | 4,151,819 | — | — |
| 2002-10-15 | $18.39 | $44.96 | 4,851,528 | — | — |
| 2002-10-14 | $18.04 | $44.12 | 4,041,366 | — | — |
| 2002-10-11 | $17.44 | $42.63 | 7,551,194 | — | — |
| 2002-10-10 | $17.33 | $42.37 | 8,797,395 | — | — |
| 2002-10-09 | $17.02 | $41.62 | 4,967,490 | — | — |
| 2002-10-08 | $17.71 | $43.30 | 6,080,414 | — | — |
| 2002-10-07 | $17.51 | $42.82 | 6,310,502 | — | — |
| 2002-10-04 | $17.90 | $43.75 | 4,887,733 | — | — |
| 2002-10-03 | $18.53 | $45.31 | 6,514,616 | — | — |
| 2002-10-02 | $18.03 | $44.08 | 5,053,019 | — | — |
| 2002-10-01 | $18.34 | $44.83 | 8,308,622 | — | — |
| 2002-09-30 | $17.62 | $43.09 | 6,699,317 | — | — |
| 2002-09-27 | $18.19 | $44.47 | 6,335,426 | — | — |
| 2002-09-26 | $18.75 | $45.83 | 7,251,843 | — | — |
| 2002-09-25 | $18.31 | $44.77 | 5,467,545 | — | — |
| 2002-09-24 | $18.02 | $44.05 | 5,748,268 | — | — |
| 2002-09-23 | $18.47 | $45.15 | 6,389,209 | — | — |
| 2002-09-20 | $18.60 | $45.48 | 7,169,725 | — | — |
| 2002-09-19 | $19.00 | $46.45 | 5,132,251 | — | — |
| 2002-09-18 | $19.18 | $46.90 | 5,236,407 | — | — |
| 2002-09-17 | $19.04 | $46.55 | 6,918,910 | — | — |
| 2002-09-16 | $19.77 | $48.35 | 4,992,152 | — | — |
| 2002-09-13 | $19.80 | $48.41 | 3,738,867 | — | — |
| 2002-09-12 | $19.87 | $48.59 | 6,333,589 | — | — |
| 2002-09-11 | $20.00 | $48.89 | 4,886,946 | — | — |
| 2002-09-10 | $19.86 | $48.56 | 8,706,882 | — | — |
| 2002-09-09 | $19.54 | $47.77 | 5,935,067 | — | — |
| 2002-09-06 | $19.56 | $47.83 | 8,408,580 | — | — |
| 2002-09-05 | $19.67 | $48.09 | 9,772,843 | — | — |
| 2002-09-04 | $19.71 | $48.18 | 12,144,299 | — | — |
| 2002-09-03 | $20.09 | $49.11 | 11,410,745 | — | — |
| 2002-08-30 | $20.04 | $49.00 | 8,629,748 | — | — |
| 2002-08-29 | $19.65 | $48.04 | 4,874,615 | — | — |
| 2002-08-28 | $19.63 | $47.99 | 3,853,780 | — | — |
| 2002-08-27 | $19.76 | $48.32 | 3,273,706 | — | — |
| 2002-08-26 | $19.82 | $48.45 | 2,805,659 | — | — |
| 2002-08-23 | $19.75 | $48.28 | 2,466,692 | — | — |
| 2002-08-22 | $20.12 | $49.20 | 4,791,710 | — | — |
| 2002-08-21 | $19.77 | $48.34 | 2,921,359 | — | — |
| 2002-08-20 | $19.60 | $47.93 | 2,133,759 | — | — |
| 2002-08-19 | $19.93 | $48.73 | 2,843,963 | — | — |
| 2002-08-16 | $19.76 | $48.30 | 3,034,697 | — | — |
| 2002-08-15 | $19.98 | $48.84 | 3,544,459 | — | — |
| 2002-08-14 | $19.92 | $48.71 | 3,510,353 | — | — |
| 2002-08-13 | $19.29 | $47.16 | 4,203,503 | — | — |
| 2002-08-12 | $19.72 | $48.21 | 2,971,469 | — | — |
| 2002-08-09 | $19.74 | $48.25 | 3,395,177 | — | — |
| 2002-08-08 | $19.44 | $47.53 | 3,298,630 | — | — |
| 2002-08-07 | $18.63 | $45.54 | 4,121,647 | — | — |
| 2002-08-06 | $18.48 | $44.85 | 3,820,460 | — | — |
| 2002-08-05 | $17.72 | $43.01 | 4,774,132 | — | — |
| 2002-08-02 | $18.55 | $45.01 | 5,628,895 | — | — |
| 2002-08-01 | $18.76 | $45.52 | 5,406,940 | — | — |
| 2002-07-31 | $19.72 | $47.87 | 4,186,712 | — | — |
| 2002-07-30 | $19.10 | $46.35 | 5,725,443 | — | — |
| 2002-07-29 | $19.13 | $46.43 | 4,496,820 | — | — |
| 2002-07-26 | $18.10 | $43.93 | 4,306,872 | — | — |
| 2002-07-25 | $17.56 | $42.61 | 5,759,287 | — | — |
| 2002-07-24 | $18.21 | $44.20 | 8,130,743 | — | — |
| 2002-07-23 | $17.43 | $42.31 | 7,263,911 | — | — |
| 2002-07-22 | $17.69 | $42.92 | 6,789,043 | — | — |
| 2002-07-19 | $18.68 | $45.32 | 5,736,724 | — | — |
| 2002-07-18 | $19.37 | $47.01 | 5,156,650 | — | — |
| 2002-07-17 | $19.76 | $47.96 | 5,147,468 | — | — |
| 2002-07-16 | $19.53 | $47.41 | 6,831,545 | — | — |
| 2002-07-15 | $19.76 | $47.96 | 6,613,788 | — | — |
| 2002-07-12 | $20.22 | $49.08 | 6,933,603 | — | — |
| 2002-07-11 | $20.35 | $49.39 | 8,242,508 | — | — |
| 2002-07-10 | $21.31 | $51.73 | 5,559,370 | — | — |
| 2002-07-09 | $22.17 | $53.80 | 3,413,805 | — | — |
| 2002-07-08 | $22.55 | $54.73 | 5,360,240 | — | — |
| 2002-07-05 | $22.30 | $54.11 | 2,519,951 | — | — |
| 2002-07-03 | $21.89 | $53.11 | 7,560,639 | — | — |
| 2002-07-02 | $21.93 | $53.22 | 6,951,443 | — | — |
| 2002-07-01 | $22.49 | $54.57 | 5,488,271 | — | — |
| 2002-06-28 | $22.44 | $54.46 | 5,474,366 | — | — |
| 2002-06-27 | $22.06 | $53.54 | 3,898,643 | — | — |
| 2002-06-26 | $21.87 | $53.08 | 5,294,388 | — | — |
| 2002-06-25 | $21.48 | $52.12 | 2,653,753 | — | — |
| 2002-06-24 | $21.54 | $52.26 | 4,127,419 | — | — |
| 2002-06-21 | $21.55 | $52.31 | 5,048,296 | — | — |
| 2002-06-20 | $21.73 | $52.74 | 3,172,435 | — | — |
| 2002-06-19 | $21.67 | $52.59 | 3,678,787 | — | — |
| 2002-06-18 | $21.88 | $53.10 | 2,833,206 | — | — |
| 2002-06-17 | $21.87 | $53.08 | 2,977,241 | — | — |
| 2002-06-14 | $21.18 | $51.41 | 4,181,990 | — | — |
| 2002-06-13 | $21.25 | $51.57 | 3,303,877 | — | — |
| 2002-06-12 | $21.23 | $51.51 | 4,523,318 | — | — |
| 2002-06-11 | $21.17 | $51.36 | 3,725,486 | — | — |
| 2002-06-10 | $21.28 | $51.65 | 3,623,167 | — | — |
| 2002-06-07 | $21.57 | $52.34 | 4,174,906 | — | — |
| 2002-06-06 | $21.32 | $51.73 | 4,161,263 | — | — |
| 2002-06-05 | $21.40 | $51.93 | 4,095,412 | — | — |
| 2002-06-04 | $21.33 | $51.77 | 4,904,787 | — | — |
| 2002-06-03 | $21.52 | $52.23 | 4,161,263 | — | — |
| 2002-05-31 | $21.94 | $53.23 | 4,282,998 | — | — |
| 2002-05-30 | $21.73 | $52.72 | 5,557,796 | — | — |
| 2002-05-29 | $22.30 | $54.11 | 4,125,058 | — | — |
| 2002-05-28 | $22.46 | $54.51 | 2,193,052 | — | — |
| 2002-05-24 | $22.59 | $54.82 | 3,362,383 | — | — |
| 2002-05-23 | $23.05 | $55.93 | 3,298,105 | — | — |
| 2002-05-22 | $23.07 | $55.98 | 3,432,170 | — | — |
| 2002-05-21 | $22.82 | $55.39 | 2,568,749 | — | — |
| 2002-05-20 | $22.92 | $55.63 | 1,845,428 | — | — |
| 2002-05-17 | $23.06 | $55.95 | 2,289,600 | — | — |
| 2002-05-16 | $23.23 | $56.37 | 2,708,061 | — | — |
| 2002-05-15 | $22.96 | $55.73 | 4,128,206 | — | — |
| 2002-05-14 | $23.24 | $56.41 | 3,993,354 | — | — |
| 2002-05-13 | $23.24 | $56.39 | 3,681,673 | — | — |
| 2002-05-10 | $22.88 | $55.52 | 2,604,692 | — | — |
| 2002-05-09 | $23.05 | $55.94 | 2,511,555 | — | — |
| 2002-05-08 | $23.11 | $56.08 | 3,134,656 | — | — |
| 2002-05-07 | $22.69 | $55.06 | 2,059,512 | — | — |
| 2002-05-06 | $22.72 | $55.13 | 3,060,933 | — | — |
| 2002-05-03 | $23.24 | $56.40 | 3,725,749 | — | — |
| 2002-05-02 | $23.14 | $56.17 | 3,464,440 | — | — |
| 2002-05-01 | $22.94 | $55.67 | 2,061,873 | — | — |
| 2002-04-30 | $22.80 | $55.32 | 3,265,573 | — | — |
| 2002-04-29 | $22.85 | $55.44 | 2,489,517 | — | — |
| 2002-04-26 | $22.80 | $55.34 | 4,731,105 | — | — |
| 2002-04-25 | $23.12 | $55.79 | 3,105,534 | — | — |
| 2002-04-24 | $22.90 | $55.23 | 3,389,930 | — | — |
| 2002-04-23 | $23.24 | $56.06 | 3,524,258 | — | — |
| 2002-04-22 | $23.12 | $55.79 | 2,397,167 | — | — |
| 2002-04-19 | $23.35 | $56.32 | 3,241,698 | — | — |
| 2002-04-18 | $23.12 | $55.78 | 2,531,494 | — | — |
| 2002-04-17 | $23.02 | $55.53 | 2,878,857 | — | — |
| 2002-04-16 | $22.89 | $55.22 | 5,203,875 | — | — |
| 2002-04-15 | $22.68 | $54.71 | 4,389,777 | — | — |
| 2002-04-12 | $22.15 | $53.42 | 4,692,276 | — | — |
| 2002-04-11 | $22.76 | $54.89 | 3,018,956 | — | — |
| 2002-04-10 | $23.00 | $55.49 | 3,622,117 | — | — |
| 2002-04-09 | $22.89 | $55.22 | 7,680,799 | — | — |
| 2002-04-08 | $23.58 | $56.88 | 3,449,223 | — | — |
| 2002-04-05 | $23.11 | $55.76 | 3,771,924 | — | — |
| 2002-04-04 | $23.57 | $56.87 | 4,217,146 | — | — |
| 2002-04-03 | $23.97 | $57.84 | 3,755,920 | — | — |
| 2002-04-02 | $24.27 | $58.55 | 4,137,389 | — | — |
| 2002-04-01 | $24.29 | $58.60 | 3,698,726 | — | — |
| 2002-03-28 | $23.94 | $57.74 | 3,984,172 | — | — |
| 2002-03-27 | $23.89 | $57.64 | 3,573,056 | — | — |
| 2002-03-26 | $23.40 | $56.44 | 4,080,457 | — | — |
| 2002-03-25 | $23.29 | $56.18 | 3,656,749 | — | — |
| 2002-03-22 | $23.53 | $56.75 | 2,957,039 | — | — |
| 2002-03-21 | $23.83 | $57.49 | 3,864,274 | — | — |
| 2002-03-20 | $24.01 | $57.93 | 4,613,044 | — | — |
| 2002-03-19 | $24.26 | $58.52 | 4,025,362 | — | — |
| 2002-03-18 | $24.18 | $58.34 | 3,473,360 | — | — |
| 2002-03-15 | $23.91 | $57.67 | 4,302,412 | — | — |
| 2002-03-14 | $23.65 | $57.06 | 3,611,623 | — | — |
| 2002-03-13 | $23.82 | $57.46 | 6,588,864 | — | — |
| 2002-03-12 | $23.78 | $57.38 | 5,427,404 | — | — |
| 2002-03-11 | $23.40 | $56.46 | 2,979,340 | — | — |
| 2002-03-08 | $23.08 | $55.68 | 3,474,147 | — | — |
| 2002-03-07 | $23.18 | $55.91 | 4,082,818 | — | — |
| 2002-03-06 | $23.19 | $55.95 | 5,446,819 | — | — |
| 2002-03-05 | $22.83 | $55.07 | 3,939,833 | — | — |
| 2002-03-04 | $22.80 | $55.00 | 5,130,152 | — | — |
| 2002-03-01 | $22.60 | $54.53 | 7,850,544 | — | — |
| 2002-02-28 | $22.53 | $54.35 | 4,841,034 | — | — |
| 2002-02-27 | $22.15 | $53.42 | 2,824,286 | — | — |
| 2002-02-26 | $22.45 | $54.15 | 4,320,515 | — | — |
| 2002-02-25 | $22.56 | $54.42 | 4,450,907 | — | — |
| 2002-02-22 | $22.13 | $53.39 | 3,119,964 | — | — |
| 2002-02-21 | $21.62 | $52.15 | 3,375,763 | — | — |
| 2002-02-20 | $21.39 | $51.59 | 2,989,047 | — | — |
| 2002-02-19 | $21.49 | $51.83 | 3,156,956 | — | — |
| 2002-02-15 | $22.16 | $53.14 | 3,706,334 | — | — |
| 2002-02-14 | $22.03 | $52.83 | 4,248,629 | — | — |
| 2002-02-13 | $21.92 | $52.54 | 3,094,253 | — | — |
| 2002-02-12 | $21.88 | $52.46 | 3,601,916 | — | — |
| 2002-02-11 | $22.12 | $53.03 | 3,181,618 | — | — |
| 2002-02-08 | $21.90 | $52.50 | 2,703,601 | — | — |
| 2002-02-07 | $21.86 | $52.41 | 3,195,523 | — | — |
| 2002-02-06 | $22.16 | $53.12 | 3,257,964 | — | — |
| 2002-02-05 | $22.03 | $52.82 | 2,535,167 | — | — |
| 2002-02-04 | $22.08 | $52.94 | 2,941,822 | — | — |
| 2002-02-01 | $22.50 | $53.94 | 4,146,309 | — | — |
| 2002-01-31 | $22.29 | $53.43 | 6,445,879 | — | — |
| 2002-01-30 | $22.28 | $53.41 | 13,743,372 | — | — |
| 2002-01-29 | $21.94 | $52.60 | 5,547,564 | — | — |
| 2002-01-28 | $22.44 | $53.80 | 2,878,594 | — | — |
| 2002-01-25 | $22.61 | $54.22 | 4,582,611 | — | — |
| 2002-01-24 | $22.56 | $54.09 | 3,433,219 | — | — |
| 2002-01-23 | $22.42 | $53.76 | 2,728,788 | — | — |
| 2002-01-22 | $21.87 | $52.42 | 2,588,951 | — | — |
| 2002-01-18 | $22.11 | $53.02 | 2,933,689 | — | — |
| 2002-01-17 | $22.15 | $53.09 | 1,739,435 | — | — |
| 2002-01-16 | $22.15 | $53.09 | 3,959,510 | — | — |
| 2002-01-15 | $22.52 | $53.98 | 3,779,270 | — | — |
| 2002-01-14 | $22.24 | $53.31 | 4,894,030 | — | — |
| 2002-01-11 | $22.58 | $54.14 | 7,167,888 | — | — |
| 2002-01-10 | $22.56 | $54.10 | 3,919,369 | — | — |
| 2002-01-09 | $22.49 | $53.91 | 4,701,459 | — | — |
| 2002-01-08 | $22.68 | $54.37 | 4,295,591 | — | — |
| 2002-01-07 | $22.98 | $55.09 | 2,778,636 | — | — |
| 2002-01-04 | $22.97 | $55.07 | 3,913,860 | — | — |
| 2002-01-03 | $22.78 | $54.62 | 4,184,089 | — | — |
| 2002-01-02 | $22.92 | $54.94 | 4,721,661 | — | — |