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
- 1970-01-02 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 | $16.09 | $19.54 | 6,074,404 | — | — |
| 2002-12-30 | $15.82 | $19.21 | 7,651,090 | — | — |
| 2002-12-27 | $15.79 | $19.18 | 5,561,885 | — | — |
| 2002-12-26 | $16.34 | $19.84 | 4,174,557 | — | — |
| 2002-12-24 | $16.19 | $19.66 | 2,394,627 | — | — |
| 2002-12-23 | $16.41 | $19.92 | 5,789,762 | — | — |
| 2002-12-20 | $16.24 | $19.72 | 7,646,224 | — | — |
| 2002-12-19 | $15.98 | $19.40 | 7,231,424 | — | — |
| 2002-12-18 | $16.31 | $19.80 | 7,355,601 | — | — |
| 2002-12-17 | $16.80 | $20.40 | 5,401,723 | — | — |
| 2002-12-16 | $16.65 | $20.22 | 5,966,548 | — | — |
| 2002-12-13 | $16.30 | $19.79 | 6,079,169 | — | — |
| 2002-12-12 | $16.64 | $20.21 | 5,727,217 | — | — |
| 2002-12-11 | $16.63 | $20.19 | 5,457,375 | — | — |
| 2002-12-10 | $16.81 | $20.16 | 9,682,717 | — | — |
| 2002-12-09 | $16.62 | $19.93 | 6,268,221 | — | — |
| 2002-12-06 | $16.94 | $20.31 | 9,730,056 | — | — |
| 2002-12-05 | $17.40 | $20.87 | 6,465,585 | — | — |
| 2002-12-04 | $17.44 | $20.92 | 17,365,433 | — | — |
| 2002-12-03 | $18.29 | $21.93 | 7,300,456 | — | — |
| 2002-12-02 | $19.13 | $22.94 | 8,459,402 | — | — |
| 2002-11-29 | $19.55 | $23.45 | 3,941,814 | — | — |
| 2002-11-27 | $19.62 | $23.53 | 7,174,151 | — | — |
| 2002-11-26 | $18.75 | $22.49 | 6,910,897 | — | — |
| 2002-11-25 | $19.37 | $23.23 | 7,328,839 | — | — |
| 2002-11-22 | $19.27 | $23.10 | 8,549,924 | — | — |
| 2002-11-21 | $19.29 | $23.13 | 9,089,610 | — | — |
| 2002-11-20 | $18.30 | $21.95 | 5,151,546 | — | — |
| 2002-11-19 | $17.93 | $21.51 | 4,764,927 | — | — |
| 2002-11-18 | $18.06 | $21.66 | 5,334,212 | — | — |
| 2002-11-15 | $18.28 | $21.92 | 5,953,269 | — | — |
| 2002-11-14 | $17.88 | $21.44 | 5,738,875 | — | — |
| 2002-11-13 | $17.66 | $21.18 | 6,782,159 | — | — |
| 2002-11-12 | $17.31 | $20.76 | 5,589,660 | — | — |
| 2002-11-11 | $17.14 | $20.55 | 4,547,998 | — | — |
| 2002-11-08 | $17.44 | $20.92 | 10,702,484 | — | — |
| 2002-11-07 | $18.01 | $21.60 | 9,328,434 | — | — |
| 2002-11-06 | $18.61 | $22.31 | 10,419,868 | — | — |
| 2002-11-05 | $18.38 | $22.04 | 8,014,901 | — | — |
| 2002-11-04 | $17.81 | $21.35 | 12,663,153 | — | — |
| 2002-11-01 | $16.80 | $20.15 | 6,311,607 | — | — |
| 2002-10-31 | $16.47 | $19.76 | 7,432,641 | — | — |
| 2002-10-30 | $16.60 | $19.91 | 6,102,078 | — | — |
| 2002-10-29 | $16.52 | $19.82 | 8,377,395 | — | — |
| 2002-10-28 | $17.15 | $20.56 | 8,036,695 | — | — |
| 2002-10-25 | $17.74 | $21.27 | 7,019,868 | — | — |
| 2002-10-24 | $17.17 | $20.58 | 12,050,887 | — | — |
| 2002-10-23 | $17.56 | $21.06 | 12,747,491 | — | — |
| 2002-10-22 | $16.88 | $20.24 | 8,430,005 | — | — |
| 2002-10-21 | $17.15 | $20.56 | 8,857,780 | — | — |
| 2002-10-18 | $16.52 | $19.82 | 8,332,894 | — | — |
| 2002-10-17 | $16.52 | $19.82 | 7,907,957 | — | — |
| 2002-10-16 | $16.18 | $19.40 | 8,257,070 | — | — |
| 2002-10-15 | $16.52 | $19.82 | 11,610,340 | — | — |
| 2002-10-14 | $15.86 | $19.02 | 8,011,252 | — | — |
| 2002-10-11 | $15.78 | $18.93 | 8,960,061 | — | — |
| 2002-10-10 | $15.01 | $18.01 | 9,242,777 | — | — |
| 2002-10-09 | $14.01 | $16.80 | 7,981,551 | — | — |
| 2002-10-08 | $14.45 | $17.33 | 11,847,238 | — | — |
| 2002-10-07 | $13.95 | $16.73 | 12,637,101 | — | — |
| 2002-10-04 | $14.85 | $17.80 | 14,939,483 | — | — |
| 2002-10-03 | $15.78 | $18.93 | 13,382,463 | — | — |
| 2002-10-02 | $16.03 | $19.22 | 15,243,588 | — | — |
| 2002-10-01 | $15.49 | $18.57 | 11,155,702 | — | — |
| 2002-09-30 | $14.94 | $17.91 | 11,420,679 | — | — |
| 2002-09-27 | $15.03 | $18.03 | 11,017,841 | — | — |
| 2002-09-26 | $15.69 | $18.81 | 8,749,417 | — | — |
| 2002-09-25 | $15.22 | $18.25 | 8,045,210 | — | — |
| 2002-09-24 | $14.55 | $17.45 | 12,966,447 | — | — |
| 2002-09-23 | $14.87 | $17.83 | 7,283,021 | — | — |
| 2002-09-20 | $15.03 | $18.03 | 10,048,150 | — | — |
| 2002-09-19 | $14.61 | $17.52 | 6,633,147 | — | — |
| 2002-09-18 | $15.53 | $18.62 | 8,553,371 | — | — |
| 2002-09-17 | $15.76 | $18.90 | 7,342,727 | — | — |
| 2002-09-16 | $15.61 | $18.72 | 6,129,143 | — | — |
| 2002-09-13 | $15.29 | $18.34 | 6,623,315 | — | — |
| 2002-09-12 | $15.29 | $18.34 | 5,731,069 | — | — |
| 2002-09-11 | $15.96 | $19.14 | 3,750,735 | — | — |
| 2002-09-10 | $16.03 | $19.22 | 6,856,969 | — | — |
| 2002-09-09 | $15.69 | $18.81 | 7,240,649 | — | — |
| 2002-09-06 | $15.15 | $18.17 | 6,241,865 | — | — |
| 2002-09-05 | $14.56 | $17.46 | 5,573,948 | — | — |
| 2002-09-04 | $14.84 | $17.79 | 6,633,046 | — | — |
| 2002-09-03 | $14.53 | $17.43 | 9,282,311 | — | — |
| 2002-08-30 | $15.47 | $18.55 | 4,173,137 | — | — |
| 2002-08-29 | $15.56 | $18.66 | 8,817,537 | — | — |
| 2002-08-28 | $15.19 | $18.22 | 7,677,648 | — | — |
| 2002-08-27 | $15.78 | $18.93 | 9,179,219 | — | — |
| 2002-08-26 | $16.44 | $19.72 | 7,192,195 | — | — |
| 2002-08-23 | $16.60 | $19.91 | 7,131,171 | — | — |
| 2002-08-22 | $17.14 | $20.55 | 7,196,553 | — | — |
| 2002-08-21 | $16.67 | $19.99 | 8,487,278 | — | — |
| 2002-08-20 | $16.23 | $19.46 | 7,776,381 | — | — |
| 2002-08-19 | $16.43 | $19.70 | 13,068,626 | — | — |
| 2002-08-16 | $15.65 | $18.76 | 14,678,155 | — | — |
| 2002-08-15 | $14.95 | $17.92 | 15,124,987 | — | — |
| 2002-08-14 | $14.30 | $17.15 | 16,333,300 | — | — |
| 2002-08-13 | $13.58 | $16.29 | 14,143,234 | — | — |
| 2002-08-12 | $14.04 | $16.83 | 9,579,017 | — | — |
| 2002-08-09 | $14.45 | $17.33 | 10,839,027 | — | — |
| 2002-08-08 | $14.30 | $17.15 | 19,417,537 | — | — |
| 2002-08-07 | $13.71 | $16.44 | 14,050,279 | — | — |
| 2002-08-06 | $14.19 | $17.01 | 12,413,077 | — | — |
| 2002-08-05 | $14.08 | $16.88 | 15,891,536 | — | — |
| 2002-08-02 | $15.10 | $18.11 | 30,988,140 | — | — |
| 2002-08-01 | $16.60 | $19.91 | 8,656,868 | — | — |
| 2002-07-31 | $17.49 | $20.98 | 7,819,361 | — | — |
| 2002-07-30 | $17.20 | $20.63 | 8,972,022 | — | — |
| 2002-07-29 | $17.12 | $20.53 | 10,302,686 | — | — |
| 2002-07-26 | $15.78 | $18.93 | 7,683,832 | — | — |
| 2002-07-25 | $16.31 | $19.56 | 10,289,103 | — | — |
| 2002-07-24 | $16.20 | $19.43 | 13,194,627 | — | — |
| 2002-07-23 | $15.42 | $18.49 | 14,082,919 | — | — |
| 2002-07-22 | $15.69 | $18.81 | 13,551,850 | — | — |
| 2002-07-19 | $16.42 | $19.69 | 10,934,921 | — | — |
| 2002-07-18 | $17.42 | $20.89 | 5,592,296 | — | — |
| 2002-07-17 | $17.90 | $21.46 | 7,670,755 | — | — |
| 2002-07-16 | $17.41 | $20.88 | 9,288,089 | — | — |
| 2002-07-15 | $17.74 | $21.27 | 9,406,792 | — | — |
| 2002-07-12 | $18.20 | $21.83 | 6,087,886 | — | — |
| 2002-07-11 | $18.45 | $22.12 | 8,003,852 | — | — |
| 2002-07-10 | $18.04 | $21.64 | 6,413,279 | — | — |
| 2002-07-09 | $18.51 | $22.19 | 6,657,172 | — | — |
| 2002-07-08 | $18.74 | $22.48 | 6,650,076 | — | — |
| 2002-07-05 | $19.52 | $23.41 | 3,883,629 | — | — |
| 2002-07-03 | $18.69 | $22.42 | 6,261,531 | — | — |
| 2002-07-02 | $18.25 | $21.89 | 11,426,153 | — | — |
| 2002-07-01 | $18.11 | $21.72 | 7,887,886 | — | — |
| 2002-06-28 | $18.64 | $22.36 | 14,430,005 | — | — |
| 2002-06-27 | $18.79 | $22.54 | 12,781,450 | — | — |
| 2002-06-26 | $18.76 | $22.50 | 9,995,641 | — | — |
| 2002-06-25 | $18.97 | $22.75 | 8,696,097 | — | — |
| 2002-06-24 | $18.74 | $22.48 | 14,242,271 | — | — |
| 2002-06-21 | $18.99 | $22.77 | 13,331,475 | — | — |
| 2002-06-20 | $19.30 | $23.14 | 11,775,570 | — | — |
| 2002-06-19 | $20.58 | $24.68 | 8,544,653 | — | — |
| 2002-06-18 | $21.65 | $25.97 | 5,546,984 | — | — |
| 2002-06-17 | $21.24 | $25.47 | 5,371,110 | — | — |
| 2002-06-14 | $20.75 | $24.88 | 6,869,235 | — | — |
| 2002-06-13 | $20.76 | $24.89 | 6,980,030 | — | — |
| 2002-06-12 | $20.86 | $25.02 | 11,379,524 | — | — |
| 2002-06-11 | $21.29 | $25.53 | 6,667,309 | — | — |
| 2002-06-10 | $21.68 | $26.00 | 5,431,424 | — | — |
| 2002-06-07 | $21.36 | $25.61 | 7,702,585 | — | — |
| 2002-06-06 | $21.41 | $25.67 | 5,631,728 | — | — |
| 2002-06-05 | $21.82 | $26.17 | 6,857,679 | — | — |
| 2002-06-04 | $21.94 | $26.31 | 9,560,365 | — | — |
| 2002-06-03 | $22.20 | $26.62 | 7,060,517 | — | — |
| 2002-05-31 | $22.60 | $27.10 | 5,917,486 | — | — |
| 2002-05-30 | $22.92 | $27.48 | 5,042,980 | — | — |
| 2002-05-29 | $22.74 | $27.27 | 6,389,863 | — | — |
| 2002-05-28 | $23.22 | $27.85 | 4,680,385 | — | — |
| 2002-05-24 | $23.24 | $27.87 | 3,359,047 | — | — |
| 2002-05-23 | $23.51 | $28.19 | 6,812,772 | — | — |
| 2002-05-22 | $23.13 | $27.74 | 6,117,182 | — | — |
| 2002-05-21 | $23.52 | $28.20 | 5,971,515 | — | — |
| 2002-05-20 | $24.10 | $28.90 | 3,584,693 | — | — |
| 2002-05-17 | $24.51 | $29.40 | 4,386,214 | — | — |
| 2002-05-16 | $24.20 | $29.02 | 4,484,440 | — | — |
| 2002-05-15 | $24.17 | $28.98 | 6,484,339 | — | — |
| 2002-05-14 | $24.07 | $28.87 | 6,098,327 | — | — |
| 2002-05-13 | $23.13 | $27.74 | 3,536,543 | — | — |
| 2002-05-10 | $22.84 | $27.39 | 5,033,147 | — | — |
| 2002-05-09 | $23.23 | $27.86 | 4,736,036 | — | — |
| 2002-05-08 | $23.51 | $28.19 | 6,028,789 | — | — |
| 2002-05-07 | $22.58 | $27.08 | 5,323,061 | — | — |
| 2002-05-06 | $22.58 | $27.08 | 4,016,523 | — | — |
| 2002-05-03 | $23.28 | $27.92 | 4,675,621 | — | — |
| 2002-05-02 | $23.71 | $28.43 | 5,764,116 | — | — |
| 2002-05-01 | $23.84 | $28.59 | 8,371,515 | — | — |
| 2002-04-30 | $22.87 | $27.42 | 7,835,580 | — | — |
| 2002-04-29 | $22.71 | $27.23 | 6,548,606 | — | — |
| 2002-04-26 | $23.77 | $28.51 | 11,017,233 | — | — |
| 2002-04-25 | $24.66 | $29.58 | 9,200,710 | — | — |
| 2002-04-24 | $24.19 | $29.01 | 6,497,010 | — | — |
| 2002-04-23 | $24.17 | $28.98 | 5,510,086 | — | — |
| 2002-04-22 | $24.21 | $29.03 | 5,922,960 | — | — |
| 2002-04-19 | $24.61 | $29.52 | 16,929,143 | — | — |
| 2002-04-18 | $24.07 | $28.87 | 11,072,377 | — | — |
| 2002-04-17 | $23.78 | $28.52 | 6,612,671 | — | — |
| 2002-04-16 | $23.58 | $28.27 | 5,324,480 | — | — |
| 2002-04-15 | $23.32 | $27.97 | 4,155,195 | — | — |
| 2002-04-12 | $23.68 | $28.39 | 4,891,637 | — | — |
| 2002-04-11 | $23.15 | $27.77 | 7,707,146 | — | — |
| 2002-04-10 | $23.73 | $28.45 | 10,192,904 | — | — |
| 2002-04-09 | $22.76 | $27.29 | 4,568,677 | — | — |
| 2002-04-08 | $22.81 | $27.35 | 5,160,872 | — | — |
| 2002-04-05 | $22.93 | $27.49 | 8,132,387 | — | — |
| 2002-04-04 | $22.26 | $26.69 | 5,067,917 | — | — |
| 2002-04-03 | $22.14 | $26.55 | 5,709,782 | — | — |
| 2002-04-02 | $22.45 | $26.93 | 4,508,566 | — | — |
| 2002-04-01 | $22.59 | $27.09 | 6,293,563 | — | — |
| 2002-03-28 | $22.77 | $27.30 | 6,052,306 | — | — |
| 2002-03-27 | $22.58 | $27.08 | 5,331,374 | — | — |
| 2002-03-26 | $22.55 | $27.04 | 7,751,140 | — | — |
| 2002-03-25 | $22.89 | $27.45 | 4,639,838 | — | — |
| 2002-03-22 | $23.13 | $27.74 | 4,039,838 | — | — |
| 2002-03-21 | $23.31 | $27.96 | 4,549,012 | — | — |
| 2002-03-20 | $23.68 | $28.39 | 5,090,928 | — | — |
| 2002-03-19 | $23.97 | $28.75 | 7,498,936 | — | — |
| 2002-03-18 | $24.18 | $29.00 | 7,752,154 | — | — |
| 2002-03-15 | $23.99 | $28.77 | 11,480,588 | — | — |
| 2002-03-14 | $23.18 | $27.80 | 5,966,143 | — | — |
| 2002-03-13 | $23.15 | $27.77 | 4,123,264 | — | — |
| 2002-03-12 | $23.39 | $28.05 | 5,884,440 | — | — |
| 2002-03-11 | $23.60 | $28.30 | 3,669,843 | — | — |
| 2002-03-08 | $23.43 | $28.10 | 10,421,896 | — | — |
| 2002-03-07 | $23.44 | $28.11 | 7,984,693 | — | — |
| 2002-03-06 | $23.82 | $28.57 | 9,077,141 | — | — |
| 2002-03-05 | $23.72 | $28.44 | 11,560,872 | — | — |
| 2002-03-04 | $23.24 | $27.87 | 9,676,736 | — | — |
| 2002-03-01 | $23.67 | $28.38 | 9,413,482 | — | — |
| 2002-02-28 | $22.69 | $27.21 | 15,552,357 | — | — |
| 2002-02-27 | $23.92 | $28.69 | 7,924,785 | — | — |
| 2002-02-26 | $23.57 | $28.26 | 6,648,657 | — | — |
| 2002-02-25 | $23.89 | $28.65 | 6,487,988 | — | — |
| 2002-02-22 | $23.35 | $28.00 | 4,360,973 | — | — |
| 2002-02-21 | $23.41 | $28.07 | 6,379,625 | — | — |
| 2002-02-20 | $24.00 | $28.78 | 10,832,438 | — | — |
| 2002-02-19 | $22.55 | $27.04 | 7,596,351 | — | — |
| 2002-02-15 | $23.58 | $28.27 | 6,691,232 | — | — |
| 2002-02-14 | $23.91 | $28.68 | 6,929,346 | — | — |
| 2002-02-13 | $23.55 | $28.24 | 7,262,038 | — | — |
| 2002-02-12 | $23.08 | $27.68 | 9,804,359 | — | — |
| 2002-02-11 | $23.63 | $28.33 | 7,725,900 | — | — |
| 2002-02-08 | $23.10 | $27.71 | 10,158,236 | — | — |
| 2002-02-07 | $22.25 | $26.68 | 10,490,725 | — | — |
| 2002-02-06 | $21.13 | $25.34 | 6,953,573 | — | — |
| 2002-02-05 | $21.51 | $25.79 | 6,495,489 | — | — |
| 2002-02-04 | $21.39 | $25.65 | 7,700,355 | — | — |
| 2002-02-01 | $22.15 | $26.56 | 15,985,707 | — | — |
| 2002-01-31 | $20.78 | $24.91 | 10,336,847 | — | — |
| 2002-01-30 | $21.11 | $25.32 | 10,943,740 | — | — |
| 2002-01-29 | $21.46 | $25.73 | 7,704,105 | — | — |
| 2002-01-28 | $21.84 | $26.19 | 5,216,320 | — | — |
| 2002-01-25 | $21.49 | $25.77 | 5,595,438 | — | — |
| 2002-01-24 | $20.91 | $25.08 | 7,931,678 | — | — |
| 2002-01-23 | $21.12 | $25.33 | 7,454,435 | — | — |
| 2002-01-22 | $20.83 | $24.97 | 5,556,918 | — | — |
| 2002-01-18 | $20.91 | $25.08 | 5,676,432 | — | — |
| 2002-01-17 | $20.95 | $25.13 | 6,574,962 | — | — |
| 2002-01-16 | $20.22 | $24.25 | 6,977,091 | — | — |
| 2002-01-15 | $21.19 | $25.41 | 7,068,525 | — | — |
| 2002-01-14 | $21.08 | $25.28 | 6,433,654 | — | — |
| 2002-01-11 | $21.57 | $25.87 | 5,681,906 | — | — |
| 2002-01-10 | $21.99 | $26.37 | 6,213,887 | — | — |
| 2002-01-09 | $21.51 | $25.79 | 9,389,458 | — | — |
| 2002-01-08 | $22.48 | $26.96 | 6,347,086 | — | — |
| 2002-01-07 | $22.94 | $27.51 | 13,697,719 | — | — |
| 2002-01-04 | $22.39 | $26.85 | 9,727,927 | — | — |
| 2002-01-03 | $21.82 | $26.17 | 12,440,750 | — | — |
| 2002-01-02 | $21.16 | $25.38 | 8,711,404 | — | — |