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
- 1995-05-09 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 | $18.28 | $18.96 | 934,109 | — | — |
| 2002-12-30 | $18.17 | $18.85 | 1,055,823 | — | — |
| 2002-12-27 | $18.29 | $18.97 | 853,451 | — | — |
| 2002-12-26 | $18.66 | $19.36 | 1,164,000 | — | — |
| 2002-12-24 | $18.64 | $19.33 | 503,188 | — | — |
| 2002-12-23 | $18.63 | $19.32 | 1,093,523 | — | — |
| 2002-12-20 | $18.60 | $19.29 | 2,516,277 | — | — |
| 2002-12-19 | $18.13 | $18.80 | 1,429,914 | — | — |
| 2002-12-18 | $18.30 | $18.98 | 2,536,973 | — | — |
| 2002-12-17 | $17.53 | $18.18 | 2,078,532 | — | — |
| 2002-12-16 | $18.06 | $18.73 | 1,583,287 | — | — |
| 2002-12-13 | $18.23 | $18.90 | 1,581,385 | — | — |
| 2002-12-12 | $18.33 | $19.02 | 965,209 | — | — |
| 2002-12-11 | $18.24 | $18.91 | 997,315 | — | — |
| 2002-12-10 | $18.46 | $19.15 | 826,043 | — | — |
| 2002-12-09 | $18.51 | $19.20 | 677,369 | — | — |
| 2002-12-06 | $18.58 | $19.27 | 722,676 | — | — |
| 2002-12-05 | $18.49 | $19.17 | 793,265 | — | — |
| 2002-12-04 | $18.45 | $19.14 | 1,116,680 | — | — |
| 2002-12-03 | $18.41 | $19.10 | 2,362,792 | — | — |
| 2002-12-02 | $19.45 | $20.17 | 1,062,535 | — | — |
| 2002-11-29 | $19.34 | $20.05 | 446,806 | — | — |
| 2002-11-27 | $19.42 | $20.14 | 788,455 | — | — |
| 2002-11-26 | $19.08 | $19.79 | 1,349,927 | — | — |
| 2002-11-25 | $19.34 | $20.06 | 1,483,164 | — | — |
| 2002-11-22 | $19.07 | $19.78 | 1,986,576 | — | — |
| 2002-11-21 | $19.04 | $19.75 | 1,796,845 | — | — |
| 2002-11-20 | $18.41 | $19.10 | 1,665,399 | — | — |
| 2002-11-19 | $18.10 | $18.77 | 1,265,913 | — | — |
| 2002-11-18 | $17.88 | $18.54 | 1,577,470 | — | — |
| 2002-11-15 | $17.88 | $18.54 | 2,720,103 | — | — |
| 2002-11-14 | $17.70 | $18.36 | 1,931,424 | — | — |
| 2002-11-13 | $17.09 | $17.73 | 2,305,068 | — | — |
| 2002-11-12 | $17.15 | $17.78 | 1,441,996 | — | — |
| 2002-11-11 | $17.14 | $17.77 | 2,062,647 | — | — |
| 2002-11-08 | $17.03 | $17.66 | 1,219,040 | — | — |
| 2002-11-07 | $17.38 | $18.02 | 2,111,086 | — | — |
| 2002-11-06 | $17.50 | $18.15 | 3,711,153 | — | — |
| 2002-11-05 | $16.73 | $17.36 | 3,862,401 | — | — |
| 2002-11-04 | $16.54 | $17.15 | 3,057,165 | — | — |
| 2002-11-01 | $16.63 | $17.24 | 4,128,314 | — | — |
| 2002-10-31 | $16.97 | $17.60 | 6,978,969 | — | — |
| 2002-10-30 | $17.89 | $18.55 | 9,448,260 | — | — |
| 2002-10-29 | $20.49 | $21.25 | 1,469,516 | — | — |
| 2002-10-28 | $20.58 | $21.34 | 1,184,361 | — | — |
| 2002-10-25 | $21.14 | $21.93 | 539,770 | — | — |
| 2002-10-24 | $20.77 | $21.55 | 830,854 | — | — |
| 2002-10-23 | $21.03 | $21.82 | 1,042,063 | — | — |
| 2002-10-22 | $20.78 | $21.56 | 1,520,304 | — | — |
| 2002-10-21 | $21.04 | $21.83 | 1,988,142 | — | — |
| 2002-10-18 | $20.50 | $21.26 | 2,514,487 | — | — |
| 2002-10-17 | $20.57 | $21.33 | 2,309,095 | — | — |
| 2002-10-16 | $20.99 | $21.77 | 1,206,511 | — | — |
| 2002-10-15 | $21.50 | $22.30 | 1,798,747 | — | — |
| 2002-10-14 | $21.32 | $22.11 | 967,110 | — | — |
| 2002-10-11 | $20.85 | $21.63 | 1,873,140 | — | — |
| 2002-10-10 | $19.61 | $20.34 | 3,285,379 | — | — |
| 2002-10-09 | $19.97 | $20.71 | 1,007,831 | — | — |
| 2002-10-08 | $20.67 | $21.44 | 1,966,327 | — | — |
| 2002-10-07 | $19.74 | $20.43 | 1,473,543 | — | — |
| 2002-10-04 | $20.09 | $20.80 | 1,388,970 | — | — |
| 2002-10-03 | $20.54 | $21.27 | 1,850,543 | — | — |
| 2002-10-02 | $20.68 | $21.41 | 3,436,514 | — | — |
| 2002-10-01 | $21.57 | $22.33 | 2,111,981 | — | — |
| 2002-09-30 | $21.67 | $22.43 | 1,461,908 | — | — |
| 2002-09-27 | $21.99 | $22.77 | 957,154 | — | — |
| 2002-09-26 | $22.76 | $23.56 | 1,727,710 | — | — |
| 2002-09-25 | $22.14 | $22.92 | 1,753,440 | — | — |
| 2002-09-24 | $20.60 | $21.33 | 1,234,143 | — | — |
| 2002-09-23 | $20.54 | $21.27 | 1,373,867 | — | — |
| 2002-09-20 | $20.91 | $21.65 | 1,841,034 | — | — |
| 2002-09-19 | $21.54 | $22.30 | 2,747,063 | — | — |
| 2002-09-18 | $21.05 | $21.79 | 2,046,873 | — | — |
| 2002-09-17 | $20.25 | $20.96 | 949,547 | — | — |
| 2002-09-16 | $21.01 | $21.75 | 699,966 | — | — |
| 2002-09-13 | $20.97 | $21.71 | 905,918 | — | — |
| 2002-09-12 | $20.77 | $21.51 | 1,843,830 | — | — |
| 2002-09-11 | $21.50 | $22.26 | 680,054 | — | — |
| 2002-09-10 | $21.63 | $22.40 | 1,122,161 | — | — |
| 2002-09-09 | $22.39 | $23.18 | 825,372 | — | — |
| 2002-09-06 | $22.25 | $23.03 | 741,917 | — | — |
| 2002-09-05 | $21.89 | $22.66 | 949,435 | — | — |
| 2002-09-04 | $22.34 | $23.13 | 1,183,578 | — | — |
| 2002-09-03 | $21.75 | $22.52 | 1,170,713 | — | — |
| 2002-08-30 | $22.91 | $23.72 | 886,005 | — | — |
| 2002-08-29 | $23.45 | $24.28 | 1,915,986 | — | — |
| 2002-08-28 | $23.00 | $23.81 | 2,088,377 | — | — |
| 2002-08-27 | $22.71 | $23.51 | 1,573,554 | — | — |
| 2002-08-26 | $22.36 | $23.15 | 1,699,407 | — | — |
| 2002-08-23 | $22.17 | $22.95 | 1,837,901 | — | — |
| 2002-08-22 | $21.54 | $22.30 | 1,316,255 | — | — |
| 2002-08-21 | $21.21 | $21.96 | 1,285,602 | — | — |
| 2002-08-20 | $20.89 | $21.63 | 1,611,030 | — | — |
| 2002-08-19 | $21.78 | $22.54 | 955,923 | — | — |
| 2002-08-16 | $20.85 | $21.58 | 883,991 | — | — |
| 2002-08-15 | $21.03 | $21.78 | 1,002,349 | — | — |
| 2002-08-14 | $19.91 | $20.61 | 939,814 | — | — |
| 2002-08-13 | $19.58 | $20.27 | 969,572 | — | — |
| 2002-08-12 | $20.23 | $20.94 | 487,974 | — | — |
| 2002-08-09 | $20.06 | $20.77 | 602,193 | — | — |
| 2002-08-08 | $19.78 | $20.48 | 1,362,009 | — | — |
| 2002-08-07 | $19.29 | $19.97 | 1,428,907 | — | — |
| 2002-08-06 | $19.29 | $19.97 | 1,377,335 | — | — |
| 2002-08-05 | $19.21 | $19.89 | 951,225 | — | — |
| 2002-08-02 | $19.22 | $19.90 | 1,351,270 | — | — |
| 2002-08-01 | $20.14 | $20.85 | 1,066,003 | — | — |
| 2002-07-31 | $20.76 | $21.49 | 3,012,194 | — | — |
| 2002-07-30 | $20.65 | $21.38 | 1,131,782 | — | — |
| 2002-07-29 | $20.63 | $21.36 | 1,524,779 | — | — |
| 2002-07-26 | $19.79 | $20.49 | 1,790,245 | — | — |
| 2002-07-25 | $20.47 | $21.19 | 2,731,402 | — | — |
| 2002-07-24 | $19.71 | $20.41 | 2,978,633 | — | — |
| 2002-07-23 | $18.32 | $18.97 | 1,687,996 | — | — |
| 2002-07-22 | $17.71 | $18.33 | 1,350,039 | — | — |
| 2002-07-19 | $18.55 | $19.20 | 1,901,779 | — | — |
| 2002-07-18 | $19.00 | $19.67 | 1,493,344 | — | — |
| 2002-07-17 | $18.83 | $19.50 | 2,196,331 | — | — |
| 2002-07-16 | $18.92 | $19.59 | 2,773,017 | — | — |
| 2002-07-15 | $18.50 | $19.16 | 3,161,987 | — | — |
| 2002-07-12 | $18.77 | $19.43 | 2,780,177 | — | — |
| 2002-07-11 | $19.47 | $20.16 | 1,203,938 | — | — |
| 2002-07-10 | $19.78 | $20.48 | 1,569,639 | — | — |
| 2002-07-09 | $19.37 | $20.05 | 1,535,295 | — | — |
| 2002-07-08 | $20.18 | $20.89 | 1,189,171 | — | — |
| 2002-07-05 | $20.71 | $21.44 | 593,467 | — | — |
| 2002-07-03 | $19.42 | $20.10 | 2,185,144 | — | — |
| 2002-07-02 | $20.52 | $21.24 | 1,492,113 | — | — |
| 2002-07-01 | $21.02 | $21.76 | 1,424,320 | — | — |
| 2002-06-28 | $22.08 | $22.86 | 2,714,174 | — | — |
| 2002-06-27 | $22.13 | $22.91 | 2,990,939 | — | — |
| 2002-06-26 | $20.62 | $21.35 | 1,649,066 | — | — |
| 2002-06-25 | $20.94 | $21.68 | 2,062,311 | — | — |
| 2002-06-24 | $21.49 | $22.25 | 2,924,936 | — | — |
| 2002-06-21 | $22.46 | $23.26 | 3,662,714 | — | — |
| 2002-06-20 | $24.08 | $24.93 | 1,606,108 | — | — |
| 2002-06-19 | $24.49 | $25.36 | 2,414,364 | — | — |
| 2002-06-18 | $24.02 | $24.87 | 1,602,640 | — | — |
| 2002-06-17 | $23.46 | $24.29 | 916,881 | — | — |
| 2002-06-14 | $22.89 | $23.70 | 1,311,332 | — | — |
| 2002-06-13 | $23.06 | $23.88 | 1,168,028 | — | — |
| 2002-06-12 | $23.10 | $23.91 | 1,821,233 | — | — |
| 2002-06-11 | $23.17 | $23.99 | 1,816,646 | — | — |
| 2002-06-10 | $22.91 | $23.72 | 2,532,498 | — | — |
| 2002-06-07 | $22.82 | $23.63 | 773,241 | — | — |
| 2002-06-06 | $22.53 | $23.32 | 917,552 | — | — |
| 2002-06-05 | $22.41 | $23.20 | 1,386,732 | — | — |
| 2002-06-04 | $21.78 | $22.54 | 799,866 | — | — |
| 2002-06-03 | $21.87 | $22.65 | 735,765 | — | — |
| 2002-05-31 | $22.46 | $23.26 | 969,795 | — | — |
| 2002-05-30 | $22.32 | $23.11 | 1,643,249 | — | — |
| 2002-05-29 | $22.31 | $23.10 | 1,036,805 | — | — |
| 2002-05-28 | $21.94 | $22.71 | 1,425,998 | — | — |
| 2002-05-24 | $22.37 | $23.16 | 540,776 | — | — |
| 2002-05-23 | $22.51 | $23.30 | 708,692 | — | — |
| 2002-05-22 | $22.49 | $23.28 | 865,197 | — | — |
| 2002-05-21 | $22.67 | $23.47 | 1,137,935 | — | — |
| 2002-05-20 | $22.39 | $23.18 | 1,079,875 | — | — |
| 2002-05-17 | $22.54 | $23.33 | 1,399,821 | — | — |
| 2002-05-16 | $21.98 | $22.76 | 793,601 | — | — |
| 2002-05-15 | $22.30 | $23.09 | 1,291,979 | — | — |
| 2002-05-14 | $22.26 | $23.04 | 1,467,614 | — | — |
| 2002-05-13 | $22.22 | $23.01 | 983,108 | — | — |
| 2002-05-10 | $22.05 | $22.83 | 798,971 | — | — |
| 2002-05-09 | $22.35 | $23.14 | 996,420 | — | — |
| 2002-05-08 | $22.63 | $23.43 | 1,217,474 | — | — |
| 2002-05-07 | $23.17 | $23.99 | 1,713,614 | — | — |
| 2002-05-06 | $22.65 | $23.45 | 873,476 | — | — |
| 2002-05-03 | $22.77 | $23.57 | 1,677,816 | — | — |
| 2002-05-02 | $23.49 | $24.32 | 2,167,357 | — | — |
| 2002-05-01 | $23.07 | $23.89 | 3,993,903 | — | — |
| 2002-04-30 | $23.78 | $24.62 | 947,925 | — | — |
| 2002-04-29 | $23.50 | $24.33 | 939,031 | — | — |
| 2002-04-26 | $23.68 | $24.51 | 1,519,465 | — | — |
| 2002-04-25 | $24.29 | $25.15 | 1,144,423 | — | — |
| 2002-04-24 | $24.00 | $24.85 | 1,143,920 | — | — |
| 2002-04-23 | $24.00 | $24.85 | 1,309,375 | — | — |
| 2002-04-22 | $23.49 | $24.32 | 1,255,510 | — | — |
| 2002-04-19 | $23.12 | $23.94 | 754,111 | — | — |
| 2002-04-18 | $23.14 | $23.96 | 1,241,078 | — | — |
| 2002-04-17 | $23.19 | $24.01 | 815,863 | — | — |
| 2002-04-16 | $23.48 | $24.31 | 1,111,366 | — | — |
| 2002-04-15 | $23.78 | $24.62 | 879,125 | — | — |
| 2002-04-12 | $23.84 | $24.68 | 1,855,577 | — | — |
| 2002-04-11 | $23.72 | $24.56 | 1,818,995 | — | — |
| 2002-04-10 | $23.95 | $24.80 | 1,653,205 | — | — |
| 2002-04-09 | $23.82 | $24.66 | 1,163,553 | — | — |
| 2002-04-08 | $23.53 | $24.36 | 2,567,569 | — | — |
| 2002-04-05 | $23.38 | $24.19 | 3,175,355 | — | — |
| 2002-04-04 | $22.81 | $23.59 | 1,398,479 | — | — |
| 2002-04-03 | $22.25 | $23.01 | 5,817,765 | — | — |
| 2002-04-02 | $22.78 | $23.56 | 1,501,007 | — | — |
| 2002-04-01 | $23.21 | $24.01 | 1,439,255 | — | — |
| 2002-03-28 | $24.19 | $25.02 | 3,184,417 | — | — |
| 2002-03-27 | $23.66 | $24.47 | 1,750,699 | — | — |
| 2002-03-26 | $22.93 | $23.72 | 2,096,543 | — | — |
| 2002-03-25 | $22.07 | $22.83 | 2,839,747 | — | — |
| 2002-03-22 | $22.54 | $23.31 | 5,982,381 | — | — |
| 2002-03-21 | $22.74 | $23.52 | 1,545,139 | — | — |
| 2002-03-20 | $23.45 | $24.25 | 873,420 | — | — |
| 2002-03-19 | $23.40 | $24.20 | 1,210,538 | — | — |
| 2002-03-18 | $23.51 | $24.32 | 2,141,850 | — | — |
| 2002-03-15 | $23.24 | $24.03 | 1,836,279 | — | — |
| 2002-03-14 | $22.91 | $23.70 | 2,473,934 | — | — |
| 2002-03-13 | $22.41 | $23.17 | 5,173,565 | — | — |
| 2002-03-12 | $22.29 | $23.06 | 5,127,923 | — | — |
| 2002-03-11 | $23.12 | $23.91 | 3,245,329 | — | — |
| 2002-03-08 | $24.31 | $25.15 | 4,281,519 | — | — |
| 2002-03-07 | $25.24 | $26.10 | 2,240,016 | — | — |
| 2002-03-06 | $26.22 | $27.12 | 1,287,560 | — | — |
| 2002-03-05 | $25.62 | $26.50 | 1,058,340 | — | — |
| 2002-03-04 | $25.95 | $26.84 | 1,330,686 | — | — |
| 2002-03-01 | $25.47 | $26.34 | 636,145 | — | — |
| 2002-02-28 | $25.20 | $26.06 | 1,230,842 | — | — |
| 2002-02-27 | $25.35 | $26.22 | 1,366,596 | — | — |
| 2002-02-26 | $25.36 | $26.23 | 1,187,717 | — | — |
| 2002-02-25 | $25.68 | $26.56 | 877,279 | — | — |
| 2002-02-22 | $25.35 | $26.22 | 1,409,386 | — | — |
| 2002-02-21 | $25.10 | $25.96 | 1,568,296 | — | — |
| 2002-02-20 | $24.91 | $25.76 | 1,580,714 | — | — |
| 2002-02-19 | $24.52 | $25.36 | 1,675,691 | — | — |
| 2002-02-15 | $24.45 | $25.28 | 1,559,235 | — | — |
| 2002-02-14 | $24.70 | $25.55 | 1,449,155 | — | — |
| 2002-02-13 | $24.19 | $25.02 | 1,603,535 | — | — |
| 2002-02-12 | $24.21 | $25.04 | 1,776,541 | — | — |
| 2002-02-11 | $24.60 | $25.44 | 2,197,058 | — | — |
| 2002-02-08 | $23.94 | $24.76 | 1,427,509 | — | — |
| 2002-02-07 | $23.83 | $24.64 | 1,567,793 | — | — |
| 2002-02-06 | $23.60 | $24.41 | 1,195,939 | — | — |
| 2002-02-05 | $24.10 | $24.93 | 990,379 | — | — |
| 2002-02-04 | $23.84 | $24.65 | 1,582,560 | — | — |
| 2002-02-01 | $23.81 | $24.63 | 1,841,313 | — | — |
| 2002-01-31 | $24.55 | $25.39 | 2,929,355 | — | — |
| 2002-01-30 | $23.51 | $24.32 | 2,419,398 | — | — |
| 2002-01-29 | $22.16 | $22.92 | 1,204,497 | — | — |
| 2002-01-28 | $22.35 | $23.11 | 1,544,468 | — | — |
| 2002-01-25 | $22.38 | $23.14 | 1,676,362 | — | — |
| 2002-01-24 | $23.01 | $23.80 | 1,802,551 | — | — |
| 2002-01-23 | $23.24 | $24.03 | 1,767,647 | — | — |
| 2002-01-22 | $23.10 | $23.90 | 2,110,974 | — | — |
| 2002-01-18 | $22.66 | $23.44 | 1,855,073 | — | — |
| 2002-01-17 | $22.73 | $23.51 | 1,492,952 | — | — |
| 2002-01-16 | $22.13 | $22.89 | 881,810 | — | — |
| 2002-01-15 | $22.31 | $23.07 | 1,009,005 | — | — |
| 2002-01-14 | $22.14 | $22.90 | 442,164 | — | — |
| 2002-01-11 | $22.35 | $23.12 | 711,657 | — | — |
| 2002-01-10 | $22.29 | $23.05 | 676,754 | — | — |
| 2002-01-09 | $22.23 | $22.99 | 873,755 | — | — |
| 2002-01-08 | $22.16 | $22.92 | 1,297,293 | — | — |
| 2002-01-07 | $22.17 | $22.93 | 1,580,546 | — | — |
| 2002-01-04 | $22.73 | $23.51 | 2,141,179 | — | — |
| 2002-01-03 | $21.47 | $22.21 | 1,934,445 | — | — |
| 2002-01-02 | $20.84 | $21.55 | 857,646 | — | — |