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
- 1973-05-03 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 | $11.85 | $90.56 | 551,800 | — | — |
| 2002-12-30 | $11.77 | $89.95 | 662,600 | — | — |
| 2002-12-27 | $11.76 | $89.87 | 472,200 | — | — |
| 2002-12-26 | $12.07 | $92.24 | 674,300 | — | — |
| 2002-12-24 | $11.86 | $90.64 | 312,300 | — | — |
| 2002-12-23 | $11.79 | $90.10 | 1,077,100 | — | — |
| 2002-12-20 | $12.24 | $93.54 | 2,636,200 | — | — |
| 2002-12-19 | $11.80 | $90.18 | 1,256,400 | — | — |
| 2002-12-18 | $11.52 | $88.04 | 952,200 | — | — |
| 2002-12-17 | $12.03 | $91.94 | 2,110,900 | — | — |
| 2002-12-16 | $11.28 | $86.20 | 2,136,200 | — | — |
| 2002-12-13 | $11.25 | $85.97 | 1,005,400 | — | — |
| 2002-12-12 | $11.38 | $86.97 | 1,479,300 | — | — |
| 2002-12-11 | $11.04 | $84.37 | 1,283,800 | — | — |
| 2002-12-10 | $10.86 | $82.99 | 898,200 | — | — |
| 2002-12-09 | $10.37 | $79.25 | 1,745,400 | — | — |
| 2002-12-06 | $10.45 | $79.86 | 839,000 | — | — |
| 2002-12-05 | $10.66 | $81.47 | 973,000 | — | — |
| 2002-12-04 | $10.69 | $81.70 | 1,516,000 | — | — |
| 2002-12-03 | $11.08 | $84.68 | 1,352,200 | — | — |
| 2002-12-02 | $10.89 | $83.22 | 979,300 | — | — |
| 2002-11-29 | $11.09 | $84.75 | 543,500 | — | — |
| 2002-11-27 | $10.94 | $83.61 | 709,000 | — | — |
| 2002-11-26 | $11.17 | $85.36 | 1,236,100 | — | — |
| 2002-11-25 | $11.23 | $85.82 | 2,772,400 | — | — |
| 2002-11-22 | $11.80 | $90.18 | 2,098,400 | — | — |
| 2002-11-21 | $11.40 | $87.12 | 2,666,700 | — | — |
| 2002-11-20 | $11.65 | $89.03 | 1,486,800 | — | — |
| 2002-11-19 | $11.37 | $86.89 | 2,191,800 | — | — |
| 2002-11-18 | $11.15 | $85.21 | 1,410,400 | — | — |
| 2002-11-15 | $11.47 | $87.66 | 1,489,000 | — | — |
| 2002-11-14 | $11.22 | $85.75 | 1,615,500 | — | — |
| 2002-11-13 | $10.82 | $82.69 | 1,316,400 | — | — |
| 2002-11-12 | $10.32 | $78.87 | 1,759,800 | — | — |
| 2002-11-11 | $10.65 | $81.39 | 1,386,700 | — | — |
| 2002-11-08 | $10.35 | $79.10 | 2,700,100 | — | — |
| 2002-11-07 | $10.90 | $83.30 | 2,017,200 | — | — |
| 2002-11-06 | $11.50 | $87.89 | 1,727,300 | — | — |
| 2002-11-05 | $10.75 | $82.15 | 1,546,700 | — | — |
| 2002-11-04 | $10.97 | $83.84 | 1,368,300 | — | — |
| 2002-11-01 | $10.36 | $79.17 | 1,569,400 | — | — |
| 2002-10-31 | $10.05 | $76.80 | 1,071,600 | — | — |
| 2002-10-30 | $10.04 | $76.73 | 714,400 | — | — |
| 2002-10-29 | $10.00 | $76.42 | 736,700 | — | — |
| 2002-10-28 | $9.98 | $76.27 | 1,042,500 | — | — |
| 2002-10-25 | $10.12 | $77.34 | 772,200 | — | — |
| 2002-10-24 | $9.92 | $75.81 | 1,364,500 | — | — |
| 2002-10-23 | $9.93 | $75.89 | 1,624,500 | — | — |
| 2002-10-22 | $9.52 | $72.75 | 1,737,400 | — | — |
| 2002-10-21 | $9.57 | $73.14 | 3,162,500 | — | — |
| 2002-10-18 | $9.18 | $70.16 | 2,864,600 | — | — |
| 2002-10-17 | $8.00 | $61.14 | 2,477,300 | — | — |
| 2002-10-16 | $8.42 | $64.35 | 1,282,200 | — | — |
| 2002-10-15 | $8.80 | $67.25 | 1,763,300 | — | — |
| 2002-10-14 | $8.77 | $67.02 | 845,100 | — | — |
| 2002-10-11 | $9.00 | $68.78 | 3,022,200 | — | — |
| 2002-10-10 | $8.05 | $61.52 | 5,484,800 | — | — |
| 2002-10-09 | $7.85 | $59.99 | 3,469,800 | — | — |
| 2002-10-08 | $9.21 | $70.38 | 2,699,000 | — | — |
| 2002-10-07 | $9.82 | $75.05 | 1,771,100 | — | — |
| 2002-10-04 | $10.23 | $78.18 | 2,406,500 | — | — |
| 2002-10-03 | $10.72 | $81.92 | 2,670,400 | — | — |
| 2002-10-02 | $10.07 | $76.96 | 1,252,400 | — | — |
| 2002-10-01 | $10.21 | $78.03 | 2,411,600 | — | — |
| 2002-09-30 | $10.00 | $76.42 | 2,205,800 | — | — |
| 2002-09-27 | $9.90 | $75.66 | 1,867,400 | — | — |
| 2002-09-26 | $10.30 | $78.71 | 3,001,800 | — | — |
| 2002-09-25 | $9.56 | $73.06 | 3,167,600 | — | — |
| 2002-09-24 | $10.62 | $81.16 | 8,491,400 | — | — |
| 2002-09-23 | $10.50 | $80.24 | 692,000 | — | — |
| 2002-09-20 | $10.74 | $82.08 | 2,026,000 | — | — |
| 2002-09-19 | $10.66 | $81.47 | 1,768,000 | — | — |
| 2002-09-18 | $10.90 | $83.30 | 1,351,500 | — | — |
| 2002-09-17 | $10.80 | $82.54 | 1,621,500 | — | — |
| 2002-09-16 | $11.15 | $85.21 | 959,500 | — | — |
| 2002-09-13 | $11.09 | $84.75 | 1,477,500 | — | — |
| 2002-09-12 | $10.60 | $81.01 | 3,055,900 | — | — |
| 2002-09-11 | $11.06 | $84.52 | 835,200 | — | — |
| 2002-09-10 | $11.00 | $84.06 | 1,562,000 | — | — |
| 2002-09-09 | $11.10 | $84.83 | 1,970,800 | — | — |
| 2002-09-06 | $11.06 | $84.52 | 1,450,500 | — | — |
| 2002-09-05 | $11.20 | $85.59 | 3,572,700 | — | — |
| 2002-09-04 | $11.00 | $84.06 | 14,091,200 | — | — |
| 2002-09-03 | $11.51 | $87.96 | 1,044,300 | — | — |
| 2002-08-30 | $11.98 | $91.55 | 832,500 | — | — |
| 2002-08-29 | $12.25 | $93.62 | 1,386,000 | — | — |
| 2002-08-28 | $12.13 | $92.70 | 7,075,400 | — | — |
| 2002-08-27 | $13.06 | $99.81 | 1,475,600 | — | — |
| 2002-08-26 | $13.48 | $103.02 | 849,000 | — | — |
| 2002-08-23 | $12.90 | $98.58 | 967,900 | — | — |
| 2002-08-22 | $13.09 | $100.04 | 1,474,800 | — | — |
| 2002-08-21 | $12.95 | $98.97 | 836,900 | — | — |
| 2002-08-20 | $13.02 | $99.50 | 1,051,100 | — | — |
| 2002-08-19 | $12.50 | $95.53 | 706,000 | — | — |
| 2002-08-16 | $12.63 | $96.52 | 1,041,100 | — | — |
| 2002-08-15 | $12.75 | $97.44 | 1,383,300 | — | — |
| 2002-08-14 | $12.35 | $94.38 | 1,136,700 | — | — |
| 2002-08-13 | $12.55 | $95.91 | 1,154,300 | — | — |
| 2002-08-12 | $12.68 | $96.90 | 1,339,100 | — | — |
| 2002-08-09 | $12.47 | $95.30 | 1,677,500 | — | — |
| 2002-08-08 | $12.50 | $95.53 | 2,640,200 | — | — |
| 2002-08-07 | $11.90 | $90.94 | 2,832,600 | — | — |
| 2002-08-06 | $11.78 | $90.03 | 4,357,000 | — | — |
| 2002-08-05 | $10.75 | $82.15 | 2,319,300 | — | — |
| 2002-08-02 | $11.56 | $88.34 | 3,214,400 | — | — |
| 2002-08-01 | $11.48 | $87.73 | 6,019,500 | — | — |
| 2002-07-31 | $13.10 | $100.11 | 2,264,800 | — | — |
| 2002-07-30 | $12.80 | $97.82 | 3,305,400 | — | — |
| 2002-07-29 | $12.45 | $95.15 | 1,795,100 | — | — |
| 2002-07-26 | $12.44 | $95.07 | 2,143,600 | — | — |
| 2002-07-25 | $12.70 | $97.06 | 3,004,100 | — | — |
| 2002-07-24 | $12.45 | $95.15 | 2,560,500 | — | — |
| 2002-07-23 | $11.39 | $87.04 | 1,872,100 | — | — |
| 2002-07-22 | $12.35 | $94.38 | 1,783,300 | — | — |
| 2002-07-19 | $12.95 | $98.97 | 1,414,100 | — | — |
| 2002-07-18 | $13.71 | $104.77 | 1,393,600 | — | — |
| 2002-07-17 | $13.95 | $106.61 | 1,627,800 | — | — |
| 2002-07-16 | $13.69 | $104.62 | 1,404,800 | — | — |
| 2002-07-15 | $14.75 | $112.72 | 2,074,200 | — | — |
| 2002-07-12 | $14.75 | $112.72 | 1,653,000 | — | — |
| 2002-07-11 | $14.71 | $112.42 | 3,387,500 | — | — |
| 2002-07-10 | $13.49 | $103.09 | 2,072,400 | — | — |
| 2002-07-09 | $15.01 | $114.71 | 1,396,600 | — | — |
| 2002-07-08 | $15.29 | $116.85 | 1,374,700 | — | — |
| 2002-07-05 | $16.00 | $122.28 | 426,800 | — | — |
| 2002-07-03 | $15.65 | $119.60 | 2,197,700 | — | — |
| 2002-07-02 | $15.90 | $121.51 | 2,179,500 | — | — |
| 2002-07-01 | $16.67 | $127.40 | 1,438,100 | — | — |
| 2002-06-28 | $17.00 | $129.92 | 3,115,200 | — | — |
| 2002-06-27 | $16.75 | $128.01 | 2,296,000 | — | — |
| 2002-06-26 | $17.86 | $136.49 | 2,249,600 | — | — |
| 2002-06-25 | $17.60 | $134.50 | 967,100 | — | — |
| 2002-06-24 | $17.63 | $134.73 | 1,993,400 | — | — |
| 2002-06-21 | $18.21 | $139.16 | 2,920,600 | — | — |
| 2002-06-20 | $18.74 | $143.22 | 1,235,900 | — | — |
| 2002-06-19 | $18.58 | $141.99 | 1,535,100 | — | — |
| 2002-06-18 | $18.58 | $141.99 | 1,421,500 | — | — |
| 2002-06-17 | $18.78 | $143.52 | 1,027,500 | — | — |
| 2002-06-14 | $18.71 | $142.99 | 1,671,300 | — | — |
| 2002-06-13 | $18.38 | $140.46 | 1,378,700 | — | — |
| 2002-06-12 | $18.35 | $140.23 | 2,240,400 | — | — |
| 2002-06-11 | $18.19 | $139.01 | 1,800,700 | — | — |
| 2002-06-10 | $18.80 | $143.67 | 750,200 | — | — |
| 2002-06-07 | $18.85 | $144.06 | 2,112,400 | — | — |
| 2002-06-06 | $18.85 | $144.06 | 1,721,800 | — | — |
| 2002-06-05 | $19.20 | $146.73 | 2,794,600 | — | — |
| 2002-06-04 | $18.72 | $143.06 | 2,729,900 | — | — |
| 2002-06-03 | $18.52 | $141.53 | 3,165,900 | — | — |
| 2002-05-31 | $18.66 | $142.60 | 1,286,400 | — | — |
| 2002-05-30 | $18.55 | $141.76 | 1,079,800 | — | — |
| 2002-05-29 | $18.60 | $142.15 | 1,953,000 | — | — |
| 2002-05-28 | $18.98 | $145.05 | 1,924,600 | — | — |
| 2002-05-24 | $18.23 | $139.32 | 1,595,100 | — | — |
| 2002-05-23 | $18.78 | $143.52 | 1,279,400 | — | — |
| 2002-05-22 | $18.55 | $141.76 | 1,083,600 | — | — |
| 2002-05-21 | $18.51 | $141.46 | 2,063,000 | — | — |
| 2002-05-20 | $18.33 | $140.08 | 1,807,000 | — | — |
| 2002-05-17 | $18.00 | $137.56 | 1,929,700 | — | — |
| 2002-05-16 | $18.64 | $142.45 | 1,582,600 | — | — |
| 2002-05-15 | $19.10 | $145.97 | 2,421,600 | — | — |
| 2002-05-14 | $19.50 | $149.02 | 2,034,500 | — | — |
| 2002-05-13 | $19.24 | $147.04 | 1,911,200 | — | — |
| 2002-05-10 | $18.81 | $143.75 | 1,063,300 | — | — |
| 2002-05-09 | $18.86 | $144.13 | 1,654,100 | — | — |
| 2002-05-08 | $19.00 | $145.20 | 1,636,500 | — | — |
| 2002-05-07 | $18.65 | $142.53 | 2,886,100 | — | — |
| 2002-05-06 | $18.83 | $143.90 | 4,197,200 | — | — |
| 2002-05-03 | $18.41 | $140.69 | 1,361,300 | — | — |
| 2002-05-02 | $18.25 | $139.47 | 1,049,800 | — | — |
| 2002-05-01 | $18.15 | $138.71 | 1,768,600 | — | — |
| 2002-04-30 | $18.15 | $138.71 | 2,744,200 | — | — |
| 2002-04-29 | $17.43 | $133.20 | 1,588,800 | — | — |
| 2002-04-26 | $18.21 | $139.16 | 1,278,200 | — | — |
| 2002-04-25 | $18.20 | $139.09 | 2,005,500 | — | — |
| 2002-04-24 | $17.89 | $136.72 | 1,053,500 | — | — |
| 2002-04-23 | $17.81 | $136.11 | 1,972,000 | — | — |
| 2002-04-22 | $17.57 | $134.27 | 944,300 | — | — |
| 2002-04-19 | $17.16 | $131.14 | 670,100 | — | — |
| 2002-04-18 | $17.06 | $130.38 | 1,051,900 | — | — |
| 2002-04-17 | $17.27 | $131.98 | 1,037,100 | — | — |
| 2002-04-16 | $16.99 | $129.84 | 1,108,300 | — | — |
| 2002-04-15 | $16.51 | $126.17 | 1,665,500 | — | — |
| 2002-04-12 | $17.00 | $129.92 | 1,317,900 | — | — |
| 2002-04-11 | $17.02 | $130.07 | 996,500 | — | — |
| 2002-04-10 | $17.40 | $132.97 | 1,752,000 | — | — |
| 2002-04-09 | $16.78 | $128.24 | 1,668,400 | — | — |
| 2002-04-08 | $17.07 | $130.45 | 1,258,900 | — | — |
| 2002-04-05 | $17.30 | $132.21 | 1,581,800 | — | — |
| 2002-04-04 | $16.80 | $128.39 | 889,400 | — | — |
| 2002-04-03 | $16.75 | $128.01 | 1,295,800 | — | — |
| 2002-04-02 | $16.69 | $127.55 | 864,900 | — | — |
| 2002-04-01 | $16.83 | $128.62 | 1,318,100 | — | — |
| 2002-03-28 | $16.75 | $128.01 | 1,063,100 | — | — |
| 2002-03-27 | $16.69 | $127.55 | 1,511,800 | — | — |
| 2002-03-26 | $16.78 | $128.24 | 1,156,300 | — | — |
| 2002-03-25 | $16.60 | $126.86 | 713,300 | — | — |
| 2002-03-22 | $16.78 | $128.24 | 1,262,500 | — | — |
| 2002-03-21 | $16.95 | $129.54 | 2,028,200 | — | — |
| 2002-03-20 | $16.43 | $125.56 | 5,114,900 | — | — |
| 2002-03-19 | $17.50 | $133.74 | 1,644,500 | — | — |
| 2002-03-18 | $17.07 | $130.45 | 881,100 | — | — |
| 2002-03-15 | $16.80 | $128.39 | 1,315,200 | — | — |
| 2002-03-14 | $16.55 | $126.48 | 705,800 | — | — |
| 2002-03-13 | $16.32 | $124.72 | 892,600 | — | — |
| 2002-03-12 | $17.00 | $129.92 | 2,152,100 | — | — |
| 2002-03-11 | $17.30 | $132.21 | 1,552,200 | — | — |
| 2002-03-08 | $16.96 | $129.61 | 1,156,200 | — | — |
| 2002-03-07 | $16.93 | $129.38 | 3,282,200 | — | — |
| 2002-03-06 | $16.44 | $125.64 | 2,175,000 | — | — |
| 2002-03-05 | $16.45 | $125.71 | 2,123,900 | — | — |
| 2002-03-04 | $16.24 | $124.11 | 2,635,300 | — | — |
| 2002-03-01 | $16.00 | $122.28 | 1,620,000 | — | — |
| 2002-02-28 | $15.80 | $120.75 | 1,270,300 | — | — |
| 2002-02-27 | $15.85 | $121.13 | 1,951,600 | — | — |
| 2002-02-26 | $15.85 | $121.13 | 2,283,300 | — | — |
| 2002-02-25 | $15.28 | $116.77 | 1,052,900 | — | — |
| 2002-02-22 | $15.58 | $119.07 | 946,800 | — | — |
| 2002-02-21 | $15.20 | $116.16 | 806,300 | — | — |
| 2002-02-20 | $15.10 | $115.40 | 1,336,600 | — | — |
| 2002-02-19 | $15.07 | $115.17 | 856,800 | — | — |
| 2002-02-15 | $15.14 | $115.70 | 610,200 | — | — |
| 2002-02-14 | $15.26 | $116.62 | 1,197,000 | — | — |
| 2002-02-13 | $15.34 | $117.23 | 931,100 | — | — |
| 2002-02-12 | $15.35 | $117.31 | 1,414,700 | — | — |
| 2002-02-11 | $15.34 | $117.23 | 1,089,500 | — | — |
| 2002-02-08 | $15.15 | $115.78 | 2,160,300 | — | — |
| 2002-02-07 | $15.28 | $116.77 | 4,714,200 | — | — |
| 2002-02-06 | $15.99 | $122.20 | 3,113,300 | — | — |
| 2002-02-05 | $16.25 | $124.19 | 3,396,800 | — | — |
| 2002-02-04 | $16.00 | $122.28 | 3,258,900 | — | — |
| 2002-02-01 | $15.99 | $122.20 | 3,294,800 | — | — |
| 2002-01-31 | $15.45 | $118.07 | 945,600 | — | — |
| 2002-01-30 | $15.25 | $116.54 | 1,252,500 | — | — |
| 2002-01-29 | $15.14 | $115.70 | 758,400 | — | — |
| 2002-01-28 | $15.49 | $118.38 | 537,100 | — | — |
| 2002-01-25 | $15.59 | $119.14 | 741,200 | — | — |
| 2002-01-24 | $15.75 | $120.36 | 1,090,100 | — | — |
| 2002-01-23 | $15.48 | $118.30 | 1,482,200 | — | — |
| 2002-01-22 | $15.07 | $115.17 | 1,153,200 | — | — |
| 2002-01-18 | $15.40 | $117.69 | 928,700 | — | — |
| 2002-01-17 | $15.35 | $117.31 | 518,100 | — | — |
| 2002-01-16 | $15.32 | $117.08 | 1,043,700 | — | — |
| 2002-01-15 | $15.59 | $119.14 | 642,000 | — | — |
| 2002-01-14 | $15.60 | $119.22 | 837,400 | — | — |
| 2002-01-11 | $15.28 | $116.77 | 872,000 | — | — |
| 2002-01-10 | $15.40 | $117.69 | 1,004,300 | — | — |
| 2002-01-09 | $15.36 | $117.38 | 836,800 | — | — |
| 2002-01-08 | $15.22 | $116.31 | 1,096,400 | — | — |
| 2002-01-07 | $15.67 | $119.75 | 514,500 | — | — |
| 2002-01-04 | $15.40 | $117.69 | 613,100 | — | — |
| 2002-01-03 | $15.43 | $117.92 | 671,500 | — | — |
| 2002-01-02 | $15.45 | $118.07 | 905,900 | — | — |