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
- 1995-04-04 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 | $13.58 | $13.60 | 2,367,600 | — | — |
| 2002-12-30 | $13.43 | $13.45 | 3,782,800 | — | — |
| 2002-12-27 | $13.55 | $13.57 | 3,358,400 | — | — |
| 2002-12-26 | $13.62 | $13.65 | 6,197,200 | — | — |
| 2002-12-24 | $13.49 | $13.51 | 4,053,200 | — | — |
| 2002-12-23 | $13.50 | $13.53 | 12,017,600 | — | — |
| 2002-12-20 | $12.83 | $12.85 | 29,308,800 | — | — |
| 2002-12-19 | $13.58 | $13.60 | 6,925,600 | — | — |
| 2002-12-18 | $13.79 | $13.81 | 6,404,400 | — | — |
| 2002-12-17 | $13.87 | $13.90 | 9,380,000 | — | — |
| 2002-12-16 | $13.92 | $13.94 | 11,839,200 | — | — |
| 2002-12-13 | $14.29 | $14.32 | 7,374,400 | — | — |
| 2002-12-12 | $14.07 | $14.10 | 10,091,200 | — | — |
| 2002-12-11 | $14.29 | $14.31 | 18,469,600 | — | — |
| 2002-12-10 | $14.98 | $15.01 | 11,663,200 | — | — |
| 2002-12-09 | $15.56 | $15.59 | 5,387,600 | — | — |
| 2002-12-06 | $15.58 | $15.61 | 7,722,000 | — | — |
| 2002-12-05 | $15.18 | $15.21 | 11,178,800 | — | — |
| 2002-12-04 | $15.79 | $15.82 | 11,124,000 | — | — |
| 2002-12-03 | $14.98 | $15.00 | 7,674,000 | — | — |
| 2002-12-02 | $14.96 | $14.99 | 7,110,800 | — | — |
| 2002-11-29 | $14.51 | $14.53 | 2,674,400 | — | — |
| 2002-11-27 | $14.63 | $14.65 | 6,552,000 | — | — |
| 2002-11-26 | $14.57 | $14.60 | 10,786,800 | — | — |
| 2002-11-25 | $14.21 | $14.24 | 9,300,000 | — | — |
| 2002-11-22 | $14.83 | $14.86 | 11,477,200 | — | — |
| 2002-11-21 | $14.43 | $14.45 | 12,027,200 | — | — |
| 2002-11-20 | $15.09 | $15.11 | 12,447,200 | — | — |
| 2002-11-19 | $14.75 | $14.78 | 33,828,000 | — | — |
| 2002-11-18 | $15.85 | $15.88 | 5,108,000 | — | — |
| 2002-11-15 | $16.25 | $16.28 | 6,589,600 | — | — |
| 2002-11-14 | $15.95 | $15.98 | 12,006,400 | — | — |
| 2002-11-13 | $16.62 | $16.64 | 5,208,800 | — | — |
| 2002-11-12 | $16.67 | $16.70 | 9,128,000 | — | — |
| 2002-11-11 | $16.44 | $16.47 | 5,690,800 | — | — |
| 2002-11-08 | $16.75 | $16.78 | 12,130,800 | — | — |
| 2002-11-07 | $17.50 | $17.53 | 6,612,000 | — | — |
| 2002-11-06 | $17.84 | $17.86 | 9,314,000 | — | — |
| 2002-11-05 | $17.20 | $17.23 | 24,350,800 | — | — |
| 2002-11-04 | $17.99 | $18.02 | 3,563,600 | — | — |
| 2002-11-01 | $18.11 | $18.14 | 3,440,800 | — | — |
| 2002-10-31 | $17.79 | $17.81 | 4,648,800 | — | — |
| 2002-10-30 | $18.33 | $18.36 | 6,252,800 | — | — |
| 2002-10-29 | $18.07 | $18.10 | 3,337,600 | — | — |
| 2002-10-28 | $17.89 | $17.91 | 3,776,400 | — | — |
| 2002-10-25 | $18.55 | $18.58 | 2,946,000 | — | — |
| 2002-10-24 | $18.06 | $18.08 | 2,322,000 | — | — |
| 2002-10-23 | $18.66 | $18.69 | 3,908,000 | — | — |
| 2002-10-22 | $18.70 | $18.73 | 5,990,000 | — | — |
| 2002-10-21 | $18.35 | $18.38 | 7,087,600 | — | — |
| 2002-10-18 | $17.67 | $17.70 | 6,093,600 | — | — |
| 2002-10-17 | $17.85 | $17.88 | 6,374,800 | — | — |
| 2002-10-16 | $18.40 | $18.43 | 2,898,800 | — | — |
| 2002-10-15 | $18.56 | $18.59 | 4,432,000 | — | — |
| 2002-10-14 | $18.73 | $18.76 | 2,724,800 | — | — |
| 2002-10-11 | $18.34 | $18.37 | 4,110,400 | — | — |
| 2002-10-10 | $17.82 | $17.84 | 7,821,600 | — | — |
| 2002-10-09 | $17.96 | $17.99 | 4,947,600 | — | — |
| 2002-10-08 | $18.38 | $18.41 | 5,248,400 | — | — |
| 2002-10-07 | $17.63 | $17.65 | 3,700,800 | — | — |
| 2002-10-04 | $17.74 | $17.76 | 3,722,000 | — | — |
| 2002-10-03 | $18.32 | $18.34 | 4,948,000 | — | — |
| 2002-10-02 | $17.75 | $17.77 | 4,374,400 | — | — |
| 2002-10-01 | $18.25 | $18.27 | 4,396,800 | — | — |
| 2002-09-30 | $17.86 | $17.88 | 5,088,800 | — | — |
| 2002-09-27 | $17.69 | $17.71 | 6,015,600 | — | — |
| 2002-09-26 | $18.17 | $18.19 | 3,788,400 | — | — |
| 2002-09-25 | $17.81 | $17.84 | 4,808,400 | — | — |
| 2002-09-24 | $17.51 | $17.54 | 4,747,200 | — | — |
| 2002-09-23 | $17.13 | $17.16 | 3,590,400 | — | — |
| 2002-09-20 | $17.20 | $17.22 | 5,067,200 | — | — |
| 2002-09-19 | $16.80 | $16.83 | 6,861,600 | — | — |
| 2002-09-18 | $17.32 | $17.35 | 6,374,000 | — | — |
| 2002-09-17 | $17.41 | $17.44 | 11,110,400 | — | — |
| 2002-09-16 | $18.26 | $18.29 | 2,845,600 | — | — |
| 2002-09-13 | $17.99 | $18.02 | 1,886,400 | — | — |
| 2002-09-12 | $17.92 | $17.94 | 2,723,600 | — | — |
| 2002-09-11 | $17.70 | $17.72 | 3,205,600 | — | — |
| 2002-09-10 | $17.82 | $17.85 | 3,465,200 | — | — |
| 2002-09-09 | $18.17 | $18.20 | 3,693,200 | — | — |
| 2002-09-06 | $18.17 | $18.20 | 3,600,000 | — | — |
| 2002-09-05 | $18.13 | $18.16 | 3,218,400 | — | — |
| 2002-09-04 | $17.84 | $17.87 | 3,595,600 | — | — |
| 2002-09-03 | $17.68 | $17.71 | 3,468,800 | — | — |
| 2002-08-30 | $18.13 | $18.16 | 2,707,200 | — | — |
| 2002-08-29 | $18.32 | $18.35 | 3,919,600 | — | — |
| 2002-08-28 | $17.95 | $17.98 | 3,198,800 | — | — |
| 2002-08-27 | $17.85 | $17.88 | 2,492,800 | — | — |
| 2002-08-26 | $18.07 | $18.10 | 2,088,400 | — | — |
| 2002-08-23 | $17.75 | $17.77 | 1,891,600 | — | — |
| 2002-08-22 | $18.32 | $18.35 | 4,774,000 | — | — |
| 2002-08-21 | $17.62 | $17.65 | 3,052,000 | — | — |
| 2002-08-20 | $17.25 | $17.28 | 2,783,600 | — | — |
| 2002-08-19 | $17.30 | $17.33 | 2,290,000 | — | — |
| 2002-08-16 | $17.13 | $17.15 | 2,697,600 | — | — |
| 2002-08-15 | $17.33 | $17.35 | 2,230,000 | — | — |
| 2002-08-14 | $17.42 | $17.44 | 3,981,200 | — | — |
| 2002-08-13 | $16.88 | $16.89 | 3,396,000 | — | — |
| 2002-08-12 | $17.07 | $17.09 | 2,840,800 | — | — |
| 2002-08-09 | $17.28 | $17.30 | 3,422,400 | — | — |
| 2002-08-08 | $16.97 | $16.99 | 3,606,800 | — | — |
| 2002-08-07 | $16.28 | $16.29 | 3,340,000 | — | — |
| 2002-08-06 | $15.91 | $15.93 | 5,809,600 | — | — |
| 2002-08-05 | $15.65 | $15.67 | 3,918,000 | — | — |
| 2002-08-02 | $16.25 | $16.27 | 5,570,800 | — | — |
| 2002-08-01 | $16.32 | $16.33 | 4,176,800 | — | — |
| 2002-07-31 | $16.75 | $16.77 | 10,884,000 | — | — |
| 2002-07-30 | $17.40 | $17.42 | 6,057,200 | — | — |
| 2002-07-29 | $17.25 | $17.27 | 4,083,600 | — | — |
| 2002-07-26 | $16.35 | $16.37 | 4,148,000 | — | — |
| 2002-07-25 | $16.07 | $16.08 | 6,459,600 | — | — |
| 2002-07-24 | $15.54 | $15.56 | 4,872,000 | — | — |
| 2002-07-23 | $14.78 | $14.79 | 6,002,800 | — | — |
| 2002-07-22 | $14.45 | $14.47 | 8,398,400 | — | — |
| 2002-07-19 | $15.34 | $15.36 | 5,084,800 | — | — |
| 2002-07-18 | $15.82 | $15.84 | 4,064,000 | — | — |
| 2002-07-17 | $16.13 | $16.14 | 5,081,200 | — | — |
| 2002-07-16 | $15.71 | $15.72 | 9,448,800 | — | — |
| 2002-07-15 | $15.18 | $15.19 | 8,241,200 | — | — |
| 2002-07-12 | $15.25 | $15.27 | 11,471,600 | — | — |
| 2002-07-11 | $14.75 | $14.77 | 28,084,000 | — | — |
| 2002-07-10 | $15.74 | $15.76 | 15,398,000 | — | — |
| 2002-07-09 | $15.70 | $15.71 | 13,316,000 | — | — |
| 2002-07-08 | $17.70 | $17.72 | 2,579,600 | — | — |
| 2002-07-05 | $17.99 | $18.01 | 1,073,600 | — | — |
| 2002-07-03 | $17.41 | $17.43 | 4,095,200 | — | — |
| 2002-07-02 | $17.62 | $17.64 | 10,596,000 | — | — |
| 2002-07-01 | $17.95 | $17.97 | 6,300,000 | — | — |
| 2002-06-28 | $19.00 | $19.02 | 3,788,000 | — | — |
| 2002-06-27 | $19.52 | $19.54 | 2,910,400 | — | — |
| 2002-06-26 | $19.15 | $19.17 | 3,896,000 | — | — |
| 2002-06-25 | $19.20 | $19.22 | 3,852,400 | — | — |
| 2002-06-24 | $19.44 | $19.46 | 4,192,000 | — | — |
| 2002-06-21 | $19.80 | $19.82 | 5,502,800 | — | — |
| 2002-06-20 | $20.25 | $20.27 | 3,639,600 | — | — |
| 2002-06-19 | $20.57 | $20.59 | 4,703,600 | — | — |
| 2002-06-18 | $20.36 | $20.38 | 4,730,400 | — | — |
| 2002-06-17 | $20.24 | $20.26 | 3,376,400 | — | — |
| 2002-06-14 | $19.73 | $19.75 | 7,291,200 | — | — |
| 2002-06-13 | $19.73 | $19.75 | 4,462,800 | — | — |
| 2002-06-12 | $19.65 | $19.67 | 7,022,400 | — | — |
| 2002-06-11 | $20.15 | $20.17 | 5,542,400 | — | — |
| 2002-06-10 | $20.28 | $20.30 | 7,066,000 | — | — |
| 2002-06-07 | $19.66 | $19.68 | 3,478,800 | — | — |
| 2002-06-06 | $19.06 | $19.08 | 3,277,200 | — | — |
| 2002-06-05 | $18.83 | $18.85 | 4,598,800 | — | — |
| 2002-06-04 | $19.06 | $19.08 | 3,420,800 | — | — |
| 2002-06-03 | $19.00 | $19.02 | 2,743,200 | — | — |
| 2002-05-31 | $19.27 | $19.30 | 3,598,800 | — | — |
| 2002-05-30 | $19.74 | $19.76 | 3,986,800 | — | — |
| 2002-05-29 | $19.70 | $19.73 | 2,270,400 | — | — |
| 2002-05-28 | $19.61 | $19.64 | 2,087,600 | — | — |
| 2002-05-24 | $19.52 | $19.54 | 1,829,600 | — | — |
| 2002-05-23 | $19.63 | $19.65 | 3,000,000 | — | — |
| 2002-05-22 | $19.45 | $19.47 | 2,826,800 | — | — |
| 2002-05-21 | $19.32 | $19.34 | 1,968,400 | — | — |
| 2002-05-20 | $19.33 | $19.35 | 2,283,200 | — | — |
| 2002-05-17 | $19.41 | $19.43 | 4,631,200 | — | — |
| 2002-05-16 | $19.01 | $19.03 | 5,546,000 | — | — |
| 2002-05-15 | $18.97 | $18.98 | 4,732,000 | — | — |
| 2002-05-14 | $18.81 | $18.82 | 4,956,800 | — | — |
| 2002-05-13 | $18.90 | $18.91 | 3,144,400 | — | — |
| 2002-05-10 | $18.86 | $18.87 | 1,896,800 | — | — |
| 2002-05-09 | $19.13 | $19.14 | 4,283,200 | — | — |
| 2002-05-08 | $19.00 | $19.01 | 4,268,000 | — | — |
| 2002-05-07 | $19.01 | $19.03 | 5,000,400 | — | — |
| 2002-05-06 | $19.31 | $19.32 | 3,834,000 | — | — |
| 2002-05-03 | $18.97 | $18.98 | 2,702,800 | — | — |
| 2002-05-02 | $19.00 | $19.01 | 4,397,600 | — | — |
| 2002-05-01 | $19.01 | $19.03 | 3,928,800 | — | — |
| 2002-04-30 | $19.38 | $19.39 | 5,206,800 | — | — |
| 2002-04-29 | $19.12 | $19.14 | 7,796,400 | — | — |
| 2002-04-26 | $19.65 | $19.67 | 7,446,400 | — | — |
| 2002-04-25 | $18.90 | $18.92 | 14,889,600 | — | — |
| 2002-04-24 | $17.90 | $17.92 | 6,060,400 | — | — |
| 2002-04-23 | $17.63 | $17.64 | 9,130,400 | — | — |
| 2002-04-22 | $18.19 | $18.21 | 4,107,600 | — | — |
| 2002-04-19 | $18.08 | $18.09 | 4,018,800 | — | — |
| 2002-04-18 | $17.65 | $17.66 | 4,291,200 | — | — |
| 2002-04-17 | $17.06 | $17.08 | 3,073,200 | — | — |
| 2002-04-16 | $17.50 | $17.51 | 2,682,800 | — | — |
| 2002-04-15 | $17.37 | $17.38 | 1,984,000 | — | — |
| 2002-04-12 | $17.23 | $17.24 | 3,254,400 | — | — |
| 2002-04-11 | $17.04 | $17.05 | 3,163,600 | — | — |
| 2002-04-10 | $16.98 | $16.99 | 3,270,000 | — | — |
| 2002-04-09 | $16.89 | $16.90 | 2,738,000 | — | — |
| 2002-04-08 | $16.78 | $16.79 | 3,679,200 | — | — |
| 2002-04-05 | $16.52 | $16.53 | 6,022,800 | — | — |
| 2002-04-04 | $16.88 | $16.90 | 4,507,600 | — | — |
| 2002-04-03 | $16.90 | $16.91 | 2,762,400 | — | — |
| 2002-04-02 | $17.20 | $17.21 | 3,321,600 | — | — |
| 2002-04-01 | $17.29 | $17.30 | 2,287,600 | — | — |
| 2002-03-28 | $17.08 | $17.09 | 2,330,400 | — | — |
| 2002-03-27 | $17.16 | $17.17 | 3,412,800 | — | — |
| 2002-03-26 | $16.83 | $16.84 | 8,402,800 | — | — |
| 2002-03-25 | $17.32 | $17.33 | 1,358,400 | — | — |
| 2002-03-22 | $17.46 | $17.47 | 2,568,000 | — | — |
| 2002-03-21 | $17.47 | $17.48 | 2,427,600 | — | — |
| 2002-03-20 | $17.08 | $17.09 | 3,140,400 | — | — |
| 2002-03-19 | $17.41 | $17.42 | 2,565,600 | — | — |
| 2002-03-18 | $17.39 | $17.40 | 3,484,800 | — | — |
| 2002-03-15 | $17.51 | $17.53 | 4,341,200 | — | — |
| 2002-03-14 | $17.42 | $17.44 | 4,770,800 | — | — |
| 2002-03-13 | $17.29 | $17.30 | 5,092,800 | — | — |
| 2002-03-12 | $17.05 | $17.06 | 3,955,600 | — | — |
| 2002-03-11 | $16.60 | $16.61 | 3,686,400 | — | — |
| 2002-03-08 | $16.59 | $16.60 | 3,553,600 | — | — |
| 2002-03-07 | $16.97 | $16.98 | 5,384,000 | — | — |
| 2002-03-06 | $16.57 | $16.58 | 3,927,600 | — | — |
| 2002-03-05 | $16.45 | $16.46 | 4,530,400 | — | — |
| 2002-03-04 | $16.72 | $16.74 | 6,643,200 | — | — |
| 2002-03-01 | $17.00 | $17.01 | 3,458,400 | — | — |
| 2002-02-28 | $16.92 | $16.94 | 7,444,400 | — | — |
| 2002-02-27 | $16.67 | $16.69 | 7,284,400 | — | — |
| 2002-02-26 | $16.47 | $16.48 | 4,528,400 | — | — |
| 2002-02-25 | $16.17 | $16.18 | 2,009,600 | — | — |
| 2002-02-22 | $16.11 | $16.13 | 2,614,000 | — | — |
| 2002-02-21 | $16.13 | $16.14 | 1,798,400 | — | — |
| 2002-02-20 | $15.97 | $15.98 | 2,923,200 | — | — |
| 2002-02-19 | $15.88 | $15.89 | 2,024,400 | — | — |
| 2002-02-15 | $16.03 | $16.03 | 3,466,400 | — | — |
| 2002-02-14 | $16.03 | $16.03 | 3,193,600 | — | — |
| 2002-02-13 | $16.07 | $16.08 | 3,566,400 | — | — |
| 2002-02-12 | $16.00 | $16.00 | 3,040,400 | — | — |
| 2002-02-11 | $15.87 | $15.88 | 1,716,800 | — | — |
| 2002-02-08 | $15.75 | $15.76 | 3,365,600 | — | — |
| 2002-02-07 | $15.41 | $15.42 | 3,391,200 | — | — |
| 2002-02-06 | $15.60 | $15.60 | 3,550,800 | — | — |
| 2002-02-05 | $16.06 | $16.06 | 4,241,600 | — | — |
| 2002-02-04 | $15.81 | $15.82 | 2,722,000 | — | — |
| 2002-02-01 | $15.95 | $15.95 | 5,615,200 | — | — |
| 2002-01-31 | $16.18 | $16.19 | 5,484,000 | — | — |
| 2002-01-30 | $15.60 | $15.61 | 4,304,800 | — | — |
| 2002-01-29 | $15.25 | $15.26 | 4,434,800 | — | — |
| 2002-01-28 | $15.58 | $15.58 | 2,276,400 | — | — |
| 2002-01-25 | $15.64 | $15.64 | 3,428,400 | — | — |
| 2002-01-24 | $15.60 | $15.60 | 6,578,800 | — | — |
| 2002-01-23 | $15.21 | $15.21 | 3,934,800 | — | — |
| 2002-01-22 | $14.96 | $14.97 | 7,400,800 | — | — |
| 2002-01-18 | $14.20 | $14.21 | 4,511,600 | — | — |
| 2002-01-17 | $14.29 | $14.30 | 6,875,600 | — | — |
| 2002-01-16 | $14.56 | $14.57 | 4,652,000 | — | — |
| 2002-01-15 | $14.88 | $14.88 | 3,304,000 | — | — |
| 2002-01-14 | $14.98 | $14.99 | 3,805,600 | — | — |
| 2002-01-11 | $14.82 | $14.83 | 3,353,200 | — | — |
| 2002-01-10 | $14.76 | $14.77 | 4,692,400 | — | — |
| 2002-01-09 | $14.59 | $14.59 | 4,640,400 | — | — |
| 2002-01-08 | $14.61 | $14.61 | 6,818,800 | — | — |
| 2002-01-07 | $14.51 | $14.52 | 8,615,600 | — | — |
| 2002-01-04 | $15.04 | $15.04 | 7,660,800 | — | — |
| 2002-01-03 | $15.43 | $15.43 | 4,821,200 | — | — |
| 2002-01-02 | $15.71 | $15.72 | 3,336,800 | — | — |