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 | $17.12 | $17.12 | 1,835,296 | — | — |
| 2002-12-30 | $17.04 | $17.04 | 1,962,305 | — | — |
| 2002-12-27 | $17.01 | $17.01 | 1,538,605 | — | — |
| 2002-12-26 | $17.27 | $17.27 | 2,271,878 | — | — |
| 2002-12-24 | $17.12 | $17.12 | 858,471 | — | — |
| 2002-12-23 | $17.21 | $17.22 | 3,081,035 | — | — |
| 2002-12-20 | $17.21 | $17.22 | 3,494,469 | — | — |
| 2002-12-19 | $17.39 | $17.39 | 4,222,308 | — | — |
| 2002-12-18 | $17.46 | $17.46 | 3,711,653 | — | — |
| 2002-12-17 | $17.45 | $17.45 | 2,843,521 | — | — |
| 2002-12-16 | $17.31 | $17.31 | 2,690,345 | — | — |
| 2002-12-13 | $16.35 | $16.35 | 3,204,823 | — | — |
| 2002-12-12 | $17.22 | $17.23 | 2,743,483 | — | — |
| 2002-12-11 | $16.56 | $16.56 | 1,573,226 | — | — |
| 2002-12-10 | $16.34 | $16.34 | 2,151,914 | — | — |
| 2002-12-09 | $15.94 | $15.94 | 1,834,289 | — | — |
| 2002-12-06 | $16.49 | $16.49 | 1,542,631 | — | — |
| 2002-12-05 | $16.65 | $16.65 | 2,047,247 | — | — |
| 2002-12-04 | $16.40 | $16.40 | 2,142,655 | — | — |
| 2002-12-03 | $16.57 | $16.57 | 1,498,952 | — | — |
| 2002-12-02 | $16.72 | $16.72 | 3,145,042 | — | — |
| 2002-11-29 | $17.33 | $17.33 | 697,847 | — | — |
| 2002-11-27 | $17.35 | $17.35 | 1,638,441 | — | — |
| 2002-11-26 | $16.52 | $16.52 | 2,439,949 | — | — |
| 2002-11-25 | $17.26 | $17.26 | 3,302,446 | — | — |
| 2002-11-22 | $17.45 | $17.45 | 4,267,395 | — | — |
| 2002-11-21 | $16.52 | $16.52 | 3,963,659 | — | — |
| 2002-11-20 | $15.54 | $15.54 | 2,224,778 | — | — |
| 2002-11-19 | $14.87 | $14.88 | 2,683,703 | — | — |
| 2002-11-18 | $15.27 | $15.27 | 2,523,481 | — | — |
| 2002-11-15 | $15.51 | $15.51 | 2,836,074 | — | — |
| 2002-11-14 | $15.52 | $15.52 | 3,746,677 | — | — |
| 2002-11-13 | $15.09 | $15.09 | 2,256,782 | — | — |
| 2002-11-12 | $14.78 | $14.78 | 2,791,389 | — | — |
| 2002-11-11 | $14.58 | $14.58 | 2,082,672 | — | — |
| 2002-11-08 | $15.05 | $15.05 | 2,436,125 | — | — |
| 2002-11-07 | $15.39 | $15.39 | 3,183,689 | — | — |
| 2002-11-06 | $15.65 | $15.65 | 10,096,140 | — | — |
| 2002-11-05 | $16.57 | $16.57 | 2,276,105 | — | — |
| 2002-11-04 | $17.00 | $17.00 | 2,266,645 | — | — |
| 2002-11-01 | $16.29 | $16.29 | 1,607,846 | — | — |
| 2002-10-31 | $16.04 | $16.04 | 2,502,951 | — | — |
| 2002-10-30 | $15.56 | $15.56 | 1,926,477 | — | — |
| 2002-10-29 | $15.46 | $15.46 | 1,805,305 | — | — |
| 2002-10-28 | $15.94 | $15.94 | 1,998,939 | — | — |
| 2002-10-25 | $15.48 | $15.48 | 1,662,595 | — | — |
| 2002-10-24 | $15.46 | $15.46 | 2,748,717 | — | — |
| 2002-10-23 | $15.12 | $15.12 | 2,785,149 | — | — |
| 2002-10-22 | $14.90 | $14.90 | 2,143,258 | — | — |
| 2002-10-21 | $15.22 | $15.22 | 2,639,018 | — | — |
| 2002-10-18 | $14.82 | $14.83 | 2,392,446 | — | — |
| 2002-10-17 | $14.78 | $14.78 | 2,173,652 | — | — |
| 2002-10-16 | $14.14 | $14.14 | 3,020,046 | — | — |
| 2002-10-15 | $15.00 | $15.00 | 3,327,405 | — | — |
| 2002-10-14 | $13.52 | $13.52 | 1,673,062 | — | — |
| 2002-10-11 | $13.09 | $13.09 | 3,795,588 | — | — |
| 2002-10-10 | $12.55 | $12.55 | 5,963,604 | — | — |
| 2002-10-09 | $12.20 | $12.20 | 3,889,185 | — | — |
| 2002-10-08 | $13.15 | $13.15 | 2,434,112 | — | — |
| 2002-10-07 | $12.35 | $12.35 | 3,298,017 | — | — |
| 2002-10-04 | $12.92 | $12.92 | 3,731,379 | — | — |
| 2002-10-03 | $13.89 | $13.89 | 3,176,644 | — | — |
| 2002-10-02 | $14.26 | $14.26 | 3,858,791 | — | — |
| 2002-10-01 | $14.78 | $14.78 | 4,879,093 | — | — |
| 2002-09-30 | $13.81 | $13.81 | 5,036,094 | — | — |
| 2002-09-27 | $12.93 | $12.93 | 2,689,942 | — | — |
| 2002-09-26 | $13.92 | $13.92 | 4,320,332 | — | — |
| 2002-09-25 | $13.48 | $13.48 | 4,081,007 | — | — |
| 2002-09-24 | $12.79 | $12.79 | 9,018,875 | — | — |
| 2002-09-23 | $14.87 | $14.87 | 2,484,634 | — | — |
| 2002-09-20 | $14.90 | $14.90 | 5,148,409 | — | — |
| 2002-09-19 | $14.66 | $14.66 | 12,293,946 | — | — |
| 2002-09-18 | $17.47 | $17.47 | 2,488,056 | — | — |
| 2002-09-17 | $17.39 | $17.39 | 1,846,769 | — | — |
| 2002-09-16 | $17.71 | $17.71 | 1,775,515 | — | — |
| 2002-09-13 | $17.34 | $17.34 | 1,805,707 | — | — |
| 2002-09-12 | $17.40 | $17.40 | 1,298,676 | — | — |
| 2002-09-11 | $18.01 | $18.02 | 1,067,604 | — | — |
| 2002-09-10 | $18.31 | $18.31 | 1,124,164 | — | — |
| 2002-09-09 | $18.20 | $18.20 | 1,314,779 | — | — |
| 2002-09-06 | $17.87 | $17.87 | 1,312,162 | — | — |
| 2002-09-05 | $17.35 | $17.35 | 2,314,349 | — | — |
| 2002-09-04 | $17.89 | $17.89 | 1,418,842 | — | — |
| 2002-09-03 | $17.39 | $17.39 | 2,288,182 | — | — |
| 2002-08-30 | $18.30 | $18.30 | 1,146,909 | — | — |
| 2002-08-29 | $18.37 | $18.37 | 1,593,958 | — | — |
| 2002-08-28 | $18.02 | $18.03 | 1,496,134 | — | — |
| 2002-08-27 | $18.53 | $18.53 | 1,497,745 | — | — |
| 2002-08-26 | $18.94 | $18.94 | 1,581,478 | — | — |
| 2002-08-23 | $18.88 | $18.88 | 3,249,307 | — | — |
| 2002-08-22 | $18.40 | $18.40 | 3,274,870 | — | — |
| 2002-08-21 | $18.36 | $18.36 | 2,111,858 | — | — |
| 2002-08-20 | $18.02 | $18.03 | 1,643,473 | — | — |
| 2002-08-19 | $18.68 | $18.68 | 1,718,753 | — | — |
| 2002-08-16 | $18.38 | $18.38 | 1,484,661 | — | — |
| 2002-08-15 | $18.34 | $18.34 | 1,636,429 | — | — |
| 2002-08-14 | $18.13 | $18.13 | 1,939,560 | — | — |
| 2002-08-13 | $17.39 | $17.39 | 2,344,139 | — | — |
| 2002-08-12 | $17.75 | $17.75 | 1,356,444 | — | — |
| 2002-08-09 | $18.00 | $18.01 | 1,172,673 | — | — |
| 2002-08-08 | $18.05 | $18.05 | 1,883,604 | — | — |
| 2002-08-07 | $17.44 | $17.44 | 1,583,491 | — | — |
| 2002-08-06 | $17.30 | $17.30 | 2,619,695 | — | — |
| 2002-08-05 | $16.42 | $16.43 | 2,608,624 | — | — |
| 2002-08-02 | $17.49 | $17.49 | 2,688,332 | — | — |
| 2002-08-01 | $17.83 | $17.83 | 3,134,576 | — | — |
| 2002-07-31 | $18.38 | $18.38 | 3,548,816 | — | — |
| 2002-07-30 | $18.88 | $18.88 | 4,232,976 | — | — |
| 2002-07-29 | $18.51 | $18.51 | 2,783,337 | — | — |
| 2002-07-26 | $17.82 | $17.82 | 1,586,108 | — | — |
| 2002-07-25 | $17.79 | $17.79 | 2,924,235 | — | — |
| 2002-07-24 | $17.93 | $17.93 | 2,794,609 | — | — |
| 2002-07-23 | $17.58 | $17.58 | 1,903,732 | — | — |
| 2002-07-22 | $17.70 | $17.70 | 2,460,077 | — | — |
| 2002-07-19 | $18.21 | $18.21 | 1,893,467 | — | — |
| 2002-07-18 | $18.85 | $18.85 | 3,080,431 | — | — |
| 2002-07-17 | $20.07 | $20.07 | 2,061,336 | — | — |
| 2002-07-16 | $19.43 | $19.43 | 2,648,881 | — | — |
| 2002-07-15 | $19.25 | $19.25 | 2,005,782 | — | — |
| 2002-07-12 | $19.50 | $19.50 | 2,610,234 | — | — |
| 2002-07-11 | $18.92 | $18.92 | 3,184,896 | — | — |
| 2002-07-10 | $19.48 | $19.48 | 2,906,724 | — | — |
| 2002-07-09 | $19.45 | $19.45 | 1,703,657 | — | — |
| 2002-07-08 | $20.12 | $20.12 | 2,635,797 | — | — |
| 2002-07-05 | $20.27 | $20.27 | 1,771,691 | — | — |
| 2002-07-03 | $20.30 | $20.30 | 2,982,809 | — | — |
| 2002-07-02 | $20.10 | $20.10 | 6,581,744 | — | — |
| 2002-07-01 | $20.71 | $20.71 | 5,742,999 | — | — |
| 2002-06-28 | $23.75 | $23.75 | 2,508,587 | — | — |
| 2002-06-27 | $22.75 | $22.75 | 3,509,566 | — | — |
| 2002-06-26 | $22.11 | $22.11 | 3,007,969 | — | — |
| 2002-06-25 | $22.53 | $22.53 | 1,808,525 | — | — |
| 2002-06-24 | $23.03 | $23.03 | 1,819,395 | — | — |
| 2002-06-21 | $23.15 | $23.15 | 1,801,883 | — | — |
| 2002-06-20 | $23.43 | $23.43 | 1,677,893 | — | — |
| 2002-06-19 | $23.74 | $23.74 | 1,855,022 | — | — |
| 2002-06-18 | $24.20 | $24.20 | 1,730,226 | — | — |
| 2002-06-17 | $24.02 | $24.02 | 1,561,753 | — | — |
| 2002-06-14 | $22.85 | $22.85 | 1,798,059 | — | — |
| 2002-06-13 | $22.66 | $22.66 | 2,772,871 | — | — |
| 2002-06-12 | $23.53 | $23.53 | 1,594,159 | — | — |
| 2002-06-11 | $23.51 | $23.51 | 2,146,680 | — | — |
| 2002-06-10 | $24.22 | $24.23 | 3,160,541 | — | — |
| 2002-06-07 | $24.44 | $24.44 | 3,096,735 | — | — |
| 2002-06-06 | $23.96 | $23.96 | 2,981,198 | — | — |
| 2002-06-05 | $23.96 | $23.96 | 1,828,855 | — | — |
| 2002-06-04 | $23.55 | $23.55 | 2,717,719 | — | — |
| 2002-06-03 | $23.31 | $23.31 | 1,769,074 | — | — |
| 2002-05-31 | $23.53 | $23.53 | 2,021,281 | — | — |
| 2002-05-30 | $23.30 | $23.30 | 1,850,795 | — | — |
| 2002-05-29 | $23.15 | $23.15 | 1,670,043 | — | — |
| 2002-05-28 | $23.27 | $23.27 | 1,624,754 | — | — |
| 2002-05-24 | $23.38 | $23.38 | 1,908,563 | — | — |
| 2002-05-23 | $24.16 | $24.16 | 3,121,694 | — | — |
| 2002-05-22 | $23.63 | $23.63 | 2,006,386 | — | — |
| 2002-05-21 | $23.55 | $23.55 | 2,657,536 | — | — |
| 2002-05-20 | $23.61 | $23.61 | 2,571,588 | — | — |
| 2002-05-17 | $23.61 | $23.61 | 2,608,221 | — | — |
| 2002-05-16 | $22.99 | $22.99 | 3,409,729 | — | — |
| 2002-05-15 | $23.17 | $23.17 | 7,997,164 | — | — |
| 2002-05-14 | $20.62 | $20.62 | 4,033,907 | — | — |
| 2002-05-13 | $19.50 | $19.50 | 5,501,459 | — | — |
| 2002-05-10 | $20.09 | $20.09 | 1,804,701 | — | — |
| 2002-05-09 | $20.22 | $20.22 | 1,489,895 | — | — |
| 2002-05-08 | $20.77 | $20.77 | 3,792,972 | — | — |
| 2002-05-07 | $19.86 | $19.86 | 5,084,402 | — | — |
| 2002-05-06 | $19.97 | $19.97 | 3,282,317 | — | — |
| 2002-05-03 | $20.59 | $20.59 | 3,093,313 | — | — |
| 2002-05-02 | $21.36 | $21.36 | 3,769,019 | — | — |
| 2002-05-01 | $21.70 | $21.70 | 3,069,763 | — | — |
| 2002-04-30 | $22.28 | $22.28 | 2,470,544 | — | — |
| 2002-04-29 | $21.82 | $21.82 | 1,599,392 | — | — |
| 2002-04-26 | $22.38 | $22.38 | 1,108,263 | — | — |
| 2002-04-25 | $23.06 | $23.06 | 1,312,967 | — | — |
| 2002-04-24 | $23.01 | $23.01 | 1,016,478 | — | — |
| 2002-04-23 | $22.96 | $22.96 | 2,712,285 | — | — |
| 2002-04-22 | $23.23 | $23.23 | 1,850,191 | — | — |
| 2002-04-19 | $24.15 | $24.15 | 1,133,826 | — | — |
| 2002-04-18 | $23.98 | $23.98 | 2,779,111 | — | — |
| 2002-04-17 | $23.35 | $23.35 | 2,416,399 | — | — |
| 2002-04-16 | $23.78 | $23.78 | 3,142,627 | — | — |
| 2002-04-15 | $22.51 | $22.51 | 2,008,399 | — | — |
| 2002-04-12 | $22.36 | $22.36 | 2,371,916 | — | — |
| 2002-04-11 | $21.92 | $21.93 | 3,928,837 | — | — |
| 2002-04-10 | $22.27 | $22.27 | 5,982,324 | — | — |
| 2002-04-09 | $23.16 | $23.16 | 2,072,004 | — | — |
| 2002-04-08 | $23.23 | $23.23 | 3,200,798 | — | — |
| 2002-04-05 | $23.74 | $23.74 | 1,254,595 | — | — |
| 2002-04-04 | $24.10 | $24.10 | 1,516,665 | — | — |
| 2002-04-03 | $23.97 | $23.97 | 1,134,631 | — | — |
| 2002-04-02 | $24.07 | $24.07 | 2,011,418 | — | — |
| 2002-04-01 | $24.63 | $24.63 | 1,753,374 | — | — |
| 2002-03-28 | $25.21 | $25.21 | 1,482,649 | — | — |
| 2002-03-27 | $25.05 | $25.05 | 1,770,080 | — | — |
| 2002-03-26 | $24.39 | $24.39 | 1,798,260 | — | — |
| 2002-03-25 | $24.60 | $24.60 | 1,867,099 | — | — |
| 2002-03-22 | $24.24 | $24.24 | 3,798,004 | — | — |
| 2002-03-21 | $25.34 | $25.34 | 1,823,621 | — | — |
| 2002-03-20 | $25.60 | $25.60 | 1,381,001 | — | — |
| 2002-03-19 | $26.24 | $26.24 | 1,994,309 | — | — |
| 2002-03-18 | $26.26 | $26.26 | 1,848,782 | — | — |
| 2002-03-15 | $25.96 | $25.96 | 2,348,164 | — | — |
| 2002-03-14 | $25.83 | $25.84 | 1,422,465 | — | — |
| 2002-03-13 | $25.81 | $25.82 | 2,198,611 | — | — |
| 2002-03-12 | $25.66 | $25.66 | 2,034,968 | — | — |
| 2002-03-11 | $25.83 | $25.84 | 1,870,319 | — | — |
| 2002-03-08 | $26.08 | $26.08 | 3,349,747 | — | — |
| 2002-03-07 | $25.85 | $25.85 | 4,708,607 | — | — |
| 2002-03-06 | $24.82 | $24.82 | 2,359,235 | — | — |
| 2002-03-05 | $24.74 | $24.74 | 2,340,918 | — | — |
| 2002-03-04 | $25.08 | $25.09 | 3,825,378 | — | — |
| 2002-03-01 | $23.61 | $23.61 | 2,390,434 | — | — |
| 2002-02-28 | $23.60 | $23.60 | 1,822,011 | — | — |
| 2002-02-27 | $23.36 | $23.36 | 2,090,925 | — | — |
| 2002-02-26 | $22.51 | $22.51 | 3,122,499 | — | — |
| 2002-02-25 | $22.30 | $22.30 | 2,381,175 | — | — |
| 2002-02-22 | $22.18 | $22.18 | 2,832,450 | — | — |
| 2002-02-21 | $22.35 | $22.35 | 3,636,575 | — | — |
| 2002-02-20 | $23.62 | $23.62 | 2,329,445 | — | — |
| 2002-02-19 | $24.11 | $24.11 | 1,466,948 | — | — |
| 2002-02-15 | $24.28 | $24.28 | 1,468,357 | — | — |
| 2002-02-14 | $24.34 | $24.34 | 1,736,063 | — | — |
| 2002-02-13 | $24.57 | $24.57 | 2,371,714 | — | — |
| 2002-02-12 | $24.68 | $24.68 | 1,650,921 | — | — |
| 2002-02-11 | $24.57 | $24.57 | 2,264,632 | — | — |
| 2002-02-08 | $23.35 | $23.35 | 2,131,785 | — | — |
| 2002-02-07 | $23.19 | $23.19 | 1,132,819 | — | — |
| 2002-02-06 | $23.05 | $23.05 | 1,887,025 | — | — |
| 2002-02-05 | $23.28 | $23.28 | 1,873,338 | — | — |
| 2002-02-04 | $23.09 | $23.09 | 2,346,353 | — | — |
| 2002-02-01 | $23.00 | $23.00 | 7,344,806 | — | — |
| 2002-01-31 | $22.11 | $22.11 | 3,178,455 | — | — |
| 2002-01-30 | $20.92 | $20.92 | 3,425,832 | — | — |
| 2002-01-29 | $20.60 | $20.60 | 3,062,718 | — | — |
| 2002-01-28 | $21.74 | $21.74 | 2,866,266 | — | — |
| 2002-01-25 | $21.96 | $21.96 | 2,166,808 | — | — |
| 2002-01-24 | $22.48 | $22.48 | 2,677,463 | — | — |
| 2002-01-23 | $22.27 | $22.27 | 1,080,687 | — | — |
| 2002-01-22 | $21.98 | $21.98 | 2,689,338 | — | — |
| 2002-01-18 | $22.32 | $22.32 | 1,955,059 | — | — |
| 2002-01-17 | $22.75 | $22.75 | 1,511,029 | — | — |
| 2002-01-16 | $22.75 | $22.75 | 3,204,421 | — | — |
| 2002-01-15 | $23.75 | $23.75 | 1,595,971 | — | — |
| 2002-01-14 | $24.29 | $24.29 | 1,104,640 | — | — |
| 2002-01-11 | $24.44 | $24.44 | 1,243,726 | — | — |
| 2002-01-10 | $24.83 | $24.83 | 1,849,989 | — | — |
| 2002-01-09 | $24.74 | $24.74 | 1,825,030 | — | — |
| 2002-01-08 | $24.68 | $24.68 | 1,549,676 | — | — |
| 2002-01-07 | $24.83 | $24.83 | 1,664,809 | — | — |
| 2002-01-04 | $25.04 | $25.04 | 4,163,734 | — | — |
| 2002-01-03 | $24.59 | $24.59 | 3,689,714 | — | — |
| 2002-01-02 | $24.46 | $24.46 | 1,538,806 | — | — |