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
- 1980-03-17 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 | $15.57 | $15.98 | 49,986,600 | — | — |
| 2002-12-30 | $15.76 | $16.18 | 56,796,600 | — | — |
| 2002-12-27 | $16.40 | $16.83 | 31,252,300 | — | — |
| 2002-12-26 | $16.69 | $17.13 | 29,989,200 | — | — |
| 2002-12-24 | $16.78 | $17.22 | 21,515,900 | — | — |
| 2002-12-23 | $17.21 | $17.66 | 35,447,500 | — | — |
| 2002-12-20 | $17.01 | $17.46 | 69,088,400 | — | — |
| 2002-12-19 | $17.00 | $17.45 | 59,466,800 | — | — |
| 2002-12-18 | $17.13 | $17.58 | 54,053,300 | — | — |
| 2002-12-17 | $17.89 | $18.36 | 52,191,400 | — | — |
| 2002-12-16 | $18.22 | $18.70 | 51,245,600 | — | — |
| 2002-12-13 | $17.58 | $18.04 | 53,468,200 | — | — |
| 2002-12-12 | $18.19 | $18.67 | 54,295,800 | — | — |
| 2002-12-11 | $18.16 | $18.64 | 55,585,900 | — | — |
| 2002-12-10 | $18.13 | $18.61 | 58,576,400 | — | — |
| 2002-12-09 | $17.68 | $18.15 | 71,922,900 | — | — |
| 2002-12-06 | $18.71 | $19.20 | 71,640,400 | — | — |
| 2002-12-05 | $18.96 | $19.46 | 87,944,700 | — | — |
| 2002-12-04 | $19.67 | $20.19 | 75,039,800 | — | — |
| 2002-12-03 | $20.31 | $20.85 | 53,659,700 | — | — |
| 2002-12-02 | $21.05 | $21.61 | 83,017,000 | — | — |
| 2002-11-29 | $20.88 | $21.43 | 20,667,400 | — | — |
| 2002-11-27 | $20.90 | $21.45 | 50,910,900 | — | — |
| 2002-11-26 | $20.20 | $20.73 | 70,854,100 | — | — |
| 2002-11-25 | $20.48 | $21.02 | 53,680,200 | — | — |
| 2002-11-22 | $20.05 | $20.58 | 59,559,700 | — | — |
| 2002-11-21 | $20.21 | $20.74 | 90,938,900 | — | — |
| 2002-11-20 | $19.15 | $19.66 | 64,934,300 | — | — |
| 2002-11-19 | $18.15 | $18.63 | 51,321,400 | — | — |
| 2002-11-18 | $18.55 | $19.04 | 52,772,600 | — | — |
| 2002-11-15 | $18.80 | $19.30 | 73,472,600 | — | — |
| 2002-11-14 | $19.21 | $19.72 | 64,924,500 | — | — |
| 2002-11-13 | $18.12 | $18.60 | 65,938,300 | — | — |
| 2002-11-12 | $17.79 | $18.26 | 54,639,500 | — | — |
| 2002-11-11 | $17.34 | $17.80 | 40,879,200 | — | — |
| 2002-11-08 | $18.15 | $18.63 | 49,747,500 | — | — |
| 2002-11-07 | $18.44 | $18.93 | 66,486,000 | — | — |
| 2002-11-06 | $19.15 | $19.66 | 81,286,600 | — | — |
| 2002-11-05 | $18.35 | $18.83 | 71,532,500 | — | — |
| 2002-11-04 | $18.77 | $19.25 | 80,962,600 | — | — |
| 2002-11-01 | $18.30 | $18.76 | 85,017,800 | — | — |
| 2002-10-31 | $17.30 | $17.74 | 77,160,500 | — | — |
| 2002-10-30 | $16.99 | $17.42 | 80,766,700 | — | — |
| 2002-10-29 | $16.40 | $16.82 | 79,050,400 | — | — |
| 2002-10-28 | $16.81 | $17.24 | 85,986,500 | — | — |
| 2002-10-25 | $16.59 | $17.01 | 69,819,200 | — | — |
| 2002-10-24 | $15.63 | $16.03 | 86,356,300 | — | — |
| 2002-10-23 | $16.16 | $16.57 | 91,799,700 | — | — |
| 2002-10-22 | $15.12 | $15.50 | 74,188,700 | — | — |
| 2002-10-21 | $15.45 | $15.84 | 87,945,600 | — | — |
| 2002-10-18 | $14.46 | $14.83 | 73,323,700 | — | — |
| 2002-10-17 | $14.23 | $14.59 | 103,266,700 | — | — |
| 2002-10-16 | $13.54 | $13.88 | 155,210,300 | — | — |
| 2002-10-15 | $16.52 | $16.94 | 109,131,100 | — | — |
| 2002-10-14 | $15.10 | $15.48 | 48,236,600 | — | — |
| 2002-10-11 | $15.22 | $15.61 | 77,757,500 | — | — |
| 2002-10-10 | $14.18 | $14.54 | 83,505,000 | — | — |
| 2002-10-09 | $13.46 | $13.80 | 81,753,200 | — | — |
| 2002-10-08 | $13.22 | $13.55 | 85,399,200 | — | — |
| 2002-10-07 | $13.82 | $14.17 | 56,912,400 | — | — |
| 2002-10-04 | $13.71 | $14.06 | 65,440,500 | — | — |
| 2002-10-03 | $13.84 | $14.19 | 61,416,800 | — | — |
| 2002-10-02 | $14.30 | $14.66 | 78,381,500 | — | — |
| 2002-10-01 | $14.67 | $15.04 | 68,218,600 | — | — |
| 2002-09-30 | $13.89 | $14.24 | 76,123,100 | — | — |
| 2002-09-27 | $14.62 | $14.99 | 65,195,700 | — | — |
| 2002-09-26 | $15.15 | $15.53 | 72,311,200 | — | — |
| 2002-09-25 | $15.20 | $15.58 | 72,720,800 | — | — |
| 2002-09-24 | $14.34 | $14.70 | 84,156,500 | — | — |
| 2002-09-23 | $14.13 | $14.49 | 62,986,100 | — | — |
| 2002-09-20 | $14.90 | $15.28 | 76,653,900 | — | — |
| 2002-09-19 | $14.98 | $15.36 | 56,278,400 | — | — |
| 2002-09-18 | $15.28 | $15.67 | 51,894,800 | — | — |
| 2002-09-17 | $15.57 | $15.96 | 55,756,400 | — | — |
| 2002-09-16 | $15.70 | $16.10 | 41,224,000 | — | — |
| 2002-09-13 | $16.03 | $16.44 | 44,670,900 | — | — |
| 2002-09-12 | $15.70 | $16.10 | 48,750,200 | — | — |
| 2002-09-11 | $16.62 | $17.04 | 45,864,800 | — | — |
| 2002-09-10 | $16.47 | $16.89 | 57,279,400 | — | — |
| 2002-09-09 | $16.08 | $16.49 | 51,444,400 | — | — |
| 2002-09-06 | $16.22 | $16.63 | 77,957,400 | — | — |
| 2002-09-05 | $15.11 | $15.49 | 86,969,600 | — | — |
| 2002-09-04 | $16.11 | $16.52 | 66,790,200 | — | — |
| 2002-09-03 | $15.86 | $16.26 | 58,140,400 | — | — |
| 2002-08-30 | $16.67 | $17.09 | 32,857,100 | — | — |
| 2002-08-29 | $17.14 | $17.57 | 50,516,700 | — | — |
| 2002-08-28 | $16.84 | $17.27 | 55,663,700 | — | — |
| 2002-08-27 | $17.18 | $17.62 | 60,623,500 | — | — |
| 2002-08-26 | $18.13 | $18.59 | 46,069,000 | — | — |
| 2002-08-23 | $17.96 | $18.41 | 48,371,600 | — | — |
| 2002-08-22 | $19.15 | $19.64 | 55,744,000 | — | — |
| 2002-08-21 | $19.59 | $20.09 | 57,883,400 | — | — |
| 2002-08-20 | $18.97 | $19.45 | 45,347,100 | — | — |
| 2002-08-19 | $19.46 | $19.95 | 51,720,400 | — | — |
| 2002-08-16 | $18.75 | $19.22 | 54,921,500 | — | — |
| 2002-08-15 | $18.61 | $19.08 | 51,558,800 | — | — |
| 2002-08-14 | $18.29 | $18.75 | 55,038,600 | — | — |
| 2002-08-13 | $16.70 | $17.12 | 48,730,600 | — | — |
| 2002-08-12 | $17.53 | $17.97 | 35,477,300 | — | — |
| 2002-08-09 | $17.86 | $18.31 | 45,576,200 | — | — |
| 2002-08-08 | $18.38 | $18.85 | 60,914,400 | — | — |
| 2002-08-07 | $17.72 | $18.17 | 71,381,700 | — | — |
| 2002-08-06 | $17.13 | $17.56 | 83,272,800 | — | — |
| 2002-08-05 | $15.88 | $16.28 | 59,625,800 | — | — |
| 2002-08-02 | $16.71 | $17.11 | 55,576,300 | — | — |
| 2002-08-01 | $17.56 | $17.98 | 55,134,100 | — | — |
| 2002-07-31 | $18.79 | $19.24 | 54,030,300 | — | — |
| 2002-07-30 | $18.97 | $19.43 | 60,407,100 | — | — |
| 2002-07-29 | $18.89 | $19.35 | 55,085,100 | — | — |
| 2002-07-26 | $17.81 | $18.24 | 57,020,100 | — | — |
| 2002-07-25 | $17.48 | $17.90 | 80,606,500 | — | — |
| 2002-07-24 | $18.70 | $19.15 | 83,101,300 | — | — |
| 2002-07-23 | $17.81 | $18.24 | 71,030,900 | — | — |
| 2002-07-22 | $18.26 | $18.70 | 77,366,100 | — | — |
| 2002-07-19 | $18.65 | $19.10 | 62,042,100 | — | — |
| 2002-07-18 | $19.19 | $19.65 | 57,109,500 | — | — |
| 2002-07-17 | $19.44 | $19.91 | 96,553,800 | — | — |
| 2002-07-16 | $18.36 | $18.80 | 98,863,000 | — | — |
| 2002-07-15 | $19.12 | $19.58 | 79,892,000 | — | — |
| 2002-07-12 | $17.99 | $18.42 | 74,887,900 | — | — |
| 2002-07-11 | $18.25 | $18.69 | 89,828,400 | — | — |
| 2002-07-10 | $16.81 | $17.22 | 73,848,000 | — | — |
| 2002-07-09 | $17.96 | $18.39 | 53,507,600 | — | — |
| 2002-07-08 | $18.50 | $18.95 | 57,648,600 | — | — |
| 2002-07-05 | $19.54 | $20.01 | 34,149,100 | — | — |
| 2002-07-03 | $17.75 | $18.18 | 63,562,800 | — | — |
| 2002-07-02 | $16.57 | $16.97 | 77,807,700 | — | — |
| 2002-07-01 | $17.54 | $17.96 | 48,681,300 | — | — |
| 2002-06-28 | $18.27 | $18.71 | 63,858,200 | — | — |
| 2002-06-27 | $18.65 | $19.10 | 72,620,200 | — | — |
| 2002-06-26 | $18.61 | $19.06 | 84,988,500 | — | — |
| 2002-06-25 | $18.32 | $18.76 | 68,249,700 | — | — |
| 2002-06-24 | $19.33 | $19.80 | 70,345,000 | — | — |
| 2002-06-21 | $18.73 | $19.18 | 80,815,300 | — | — |
| 2002-06-20 | $19.24 | $19.70 | 76,656,900 | — | — |
| 2002-06-19 | $20.09 | $20.57 | 65,481,800 | — | — |
| 2002-06-18 | $22.02 | $22.55 | 51,943,800 | — | — |
| 2002-06-17 | $22.56 | $23.10 | 53,044,600 | — | — |
| 2002-06-14 | $21.28 | $21.79 | 50,410,100 | — | — |
| 2002-06-13 | $21.11 | $21.62 | 49,372,400 | — | — |
| 2002-06-12 | $21.58 | $22.10 | 76,957,400 | — | — |
| 2002-06-11 | $20.22 | $20.71 | 69,932,400 | — | — |
| 2002-06-10 | $21.07 | $21.58 | 67,962,100 | — | — |
| 2002-06-07 | $22.00 | $22.53 | 151,697,500 | — | — |
| 2002-06-06 | $27.00 | $27.65 | 53,854,700 | — | — |
| 2002-06-05 | $28.18 | $28.86 | 41,646,700 | — | — |
| 2002-06-04 | $27.50 | $28.16 | 49,303,700 | — | — |
| 2002-06-03 | $26.62 | $27.26 | 34,869,600 | — | — |
| 2002-05-31 | $27.62 | $28.29 | 38,515,500 | — | — |
| 2002-05-30 | $27.42 | $28.08 | 40,982,400 | — | — |
| 2002-05-29 | $27.27 | $27.93 | 35,346,600 | — | — |
| 2002-05-28 | $28.35 | $29.03 | 42,888,200 | — | — |
| 2002-05-24 | $28.66 | $29.35 | 26,029,600 | — | — |
| 2002-05-23 | $29.39 | $30.10 | 42,332,100 | — | — |
| 2002-05-22 | $29.59 | $30.30 | 41,216,600 | — | — |
| 2002-05-21 | $29.07 | $29.77 | 48,063,600 | — | — |
| 2002-05-20 | $30.19 | $30.92 | 37,234,800 | — | — |
| 2002-05-17 | $31.20 | $31.95 | 53,195,200 | — | — |
| 2002-05-16 | $30.77 | $31.51 | 37,284,100 | — | — |
| 2002-05-15 | $30.24 | $30.97 | 53,419,600 | — | — |
| 2002-05-14 | $30.15 | $30.88 | 57,087,400 | — | — |
| 2002-05-13 | $28.52 | $29.21 | 40,695,200 | — | — |
| 2002-05-10 | $27.01 | $27.66 | 43,997,500 | — | — |
| 2002-05-09 | $28.24 | $28.92 | 41,394,900 | — | — |
| 2002-05-08 | $28.98 | $29.68 | 58,152,400 | — | — |
| 2002-05-07 | $26.15 | $26.78 | 55,914,400 | — | — |
| 2002-05-06 | $25.78 | $26.40 | 44,269,700 | — | — |
| 2002-05-03 | $26.56 | $27.20 | 50,945,400 | — | — |
| 2002-05-02 | $27.87 | $28.52 | 41,815,600 | — | — |
| 2002-05-01 | $28.63 | $29.30 | 46,014,800 | — | — |
| 2002-04-30 | $28.61 | $29.28 | 45,052,800 | — | — |
| 2002-04-29 | $28.04 | $28.70 | 40,652,200 | — | — |
| 2002-04-26 | $28.12 | $28.78 | 39,343,600 | — | — |
| 2002-04-25 | $29.09 | $29.77 | 49,886,000 | — | — |
| 2002-04-24 | $28.91 | $29.59 | 38,224,600 | — | — |
| 2002-04-23 | $29.54 | $30.23 | 42,582,500 | — | — |
| 2002-04-22 | $30.06 | $30.76 | 34,145,800 | — | — |
| 2002-04-19 | $30.10 | $30.80 | 34,806,900 | — | — |
| 2002-04-18 | $30.45 | $31.16 | 45,465,200 | — | — |
| 2002-04-17 | $30.64 | $31.36 | 63,790,400 | — | — |
| 2002-04-16 | $29.51 | $30.20 | 60,448,200 | — | — |
| 2002-04-15 | $28.11 | $28.77 | 42,941,400 | — | — |
| 2002-04-12 | $28.39 | $29.05 | 40,682,600 | — | — |
| 2002-04-11 | $28.94 | $29.62 | 42,024,500 | — | — |
| 2002-04-10 | $29.26 | $29.94 | 60,569,500 | — | — |
| 2002-04-09 | $28.46 | $29.12 | 61,982,800 | — | — |
| 2002-04-08 | $29.93 | $30.63 | 45,247,300 | — | — |
| 2002-04-05 | $30.05 | $30.75 | 32,757,200 | — | — |
| 2002-04-04 | $30.59 | $31.30 | 43,744,800 | — | — |
| 2002-04-03 | $29.87 | $30.57 | 42,763,300 | — | — |
| 2002-04-02 | $30.03 | $30.73 | 37,849,000 | — | — |
| 2002-04-01 | $31.17 | $31.90 | 32,592,200 | — | — |
| 2002-03-28 | $30.41 | $31.12 | 33,005,100 | — | — |
| 2002-03-27 | $30.41 | $31.12 | 38,028,800 | — | — |
| 2002-03-26 | $30.77 | $31.49 | 37,563,100 | — | — |
| 2002-03-25 | $30.00 | $30.70 | 42,929,400 | — | — |
| 2002-03-22 | $30.59 | $31.30 | 33,576,400 | — | — |
| 2002-03-21 | $31.40 | $32.13 | 36,841,700 | — | — |
| 2002-03-20 | $30.53 | $31.24 | 51,105,500 | — | — |
| 2002-03-19 | $31.72 | $32.46 | 33,498,000 | — | — |
| 2002-03-18 | $31.62 | $32.36 | 38,894,600 | — | — |
| 2002-03-15 | $31.74 | $32.48 | 49,693,300 | — | — |
| 2002-03-14 | $30.97 | $31.69 | 39,862,300 | — | — |
| 2002-03-13 | $31.34 | $32.07 | 56,552,400 | — | — |
| 2002-03-12 | $32.99 | $33.76 | 37,674,800 | — | — |
| 2002-03-11 | $33.42 | $34.20 | 40,275,400 | — | — |
| 2002-03-08 | $34.17 | $34.97 | 70,218,400 | — | — |
| 2002-03-07 | $32.98 | $33.75 | 55,171,900 | — | — |
| 2002-03-06 | $32.96 | $33.73 | 44,898,700 | — | — |
| 2002-03-05 | $32.70 | $33.46 | 68,035,700 | — | — |
| 2002-03-04 | $31.85 | $32.59 | 57,664,400 | — | — |
| 2002-03-01 | $30.98 | $31.70 | 58,489,400 | — | — |
| 2002-02-28 | $28.55 | $29.22 | 64,454,700 | — | — |
| 2002-02-27 | $29.89 | $30.59 | 57,714,000 | — | — |
| 2002-02-26 | $30.02 | $30.72 | 61,576,000 | — | — |
| 2002-02-25 | $31.02 | $31.74 | 52,400,300 | — | — |
| 2002-02-22 | $29.53 | $30.22 | 56,059,600 | — | — |
| 2002-02-21 | $29.48 | $30.17 | 76,409,400 | — | — |
| 2002-02-20 | $31.44 | $32.17 | 63,430,900 | — | — |
| 2002-02-19 | $31.34 | $32.07 | 44,224,000 | — | — |
| 2002-02-15 | $32.29 | $33.04 | 47,587,600 | — | — |
| 2002-02-14 | $33.34 | $34.12 | 44,874,100 | — | — |
| 2002-02-13 | $33.38 | $34.16 | 36,786,800 | — | — |
| 2002-02-12 | $32.97 | $33.74 | 37,593,400 | — | — |
| 2002-02-11 | $33.57 | $34.35 | 37,651,700 | — | — |
| 2002-02-08 | $32.52 | $33.28 | 60,722,800 | — | — |
| 2002-02-07 | $32.31 | $33.06 | 46,596,000 | — | — |
| 2002-02-06 | $32.92 | $33.69 | 51,612,200 | — | — |
| 2002-02-05 | $33.80 | $34.59 | 40,974,500 | — | — |
| 2002-02-04 | $33.98 | $34.75 | 38,594,200 | — | — |
| 2002-02-01 | $34.67 | $35.46 | 39,369,800 | — | — |
| 2002-01-31 | $35.04 | $35.84 | 63,035,000 | — | — |
| 2002-01-30 | $33.86 | $34.63 | 47,008,900 | — | — |
| 2002-01-29 | $32.68 | $33.42 | 44,733,000 | — | — |
| 2002-01-28 | $33.92 | $34.69 | 29,919,400 | — | — |
| 2002-01-25 | $33.68 | $34.45 | 35,832,800 | — | — |
| 2002-01-24 | $33.20 | $33.96 | 53,902,500 | — | — |
| 2002-01-23 | $32.45 | $33.19 | 49,429,000 | — | — |
| 2002-01-22 | $31.70 | $32.42 | 52,957,100 | — | — |
| 2002-01-18 | $33.48 | $34.24 | 51,643,600 | — | — |
| 2002-01-17 | $34.53 | $35.32 | 50,498,800 | — | — |
| 2002-01-16 | $33.71 | $34.48 | 76,428,600 | — | — |
| 2002-01-15 | $34.68 | $35.47 | 57,115,500 | — | — |
| 2002-01-14 | $34.84 | $35.63 | 58,696,400 | — | — |
| 2002-01-11 | $34.55 | $35.34 | 39,583,200 | — | — |
| 2002-01-10 | $34.65 | $35.44 | 51,679,400 | — | — |
| 2002-01-09 | $35.36 | $36.16 | 59,083,800 | — | — |
| 2002-01-08 | $35.58 | $36.39 | 35,636,600 | — | — |
| 2002-01-07 | $35.27 | $36.07 | 48,808,800 | — | — |
| 2002-01-04 | $35.79 | $36.60 | 65,032,900 | — | — |
| 2002-01-03 | $35.52 | $36.33 | 91,464,500 | — | — |
| 2002-01-02 | $33.00 | $33.75 | 42,357,300 | — | — |