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
- 1993-05-03 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 | $17.92 | $17.92 | 1,058,600 | — | — |
| 2002-12-30 | $17.57 | $17.57 | 1,047,200 | — | — |
| 2002-12-27 | $17.61 | $17.61 | 952,000 | — | — |
| 2002-12-26 | $18.04 | $18.04 | 890,500 | — | — |
| 2002-12-24 | $18.35 | $18.35 | 478,500 | — | — |
| 2002-12-23 | $18.50 | $18.50 | 1,500,600 | — | — |
| 2002-12-20 | $18.65 | $18.65 | 2,599,400 | — | — |
| 2002-12-19 | $18.25 | $18.25 | 5,028,400 | — | — |
| 2002-12-18 | $18.28 | $18.28 | 2,772,600 | — | — |
| 2002-12-17 | $19.60 | $19.60 | 2,000,000 | — | — |
| 2002-12-16 | $18.95 | $18.95 | 1,409,200 | — | — |
| 2002-12-13 | $18.30 | $18.30 | 1,409,900 | — | — |
| 2002-12-12 | $18.98 | $18.98 | 1,679,800 | — | — |
| 2002-12-11 | $19.23 | $19.23 | 1,542,400 | — | — |
| 2002-12-10 | $19.37 | $19.37 | 1,886,600 | — | — |
| 2002-12-09 | $18.55 | $18.55 | 1,656,400 | — | — |
| 2002-12-06 | $19.47 | $19.47 | 1,292,200 | — | — |
| 2002-12-05 | $19.60 | $19.60 | 1,771,700 | — | — |
| 2002-12-04 | $19.59 | $19.59 | 3,271,100 | — | — |
| 2002-12-03 | $20.55 | $20.55 | 1,691,800 | — | — |
| 2002-12-02 | $21.37 | $21.37 | 2,113,200 | — | — |
| 2002-11-29 | $21.45 | $21.45 | 768,300 | — | — |
| 2002-11-27 | $21.70 | $21.70 | 1,903,100 | — | — |
| 2002-11-26 | $21.13 | $21.13 | 2,628,200 | — | — |
| 2002-11-25 | $22.79 | $22.79 | 4,584,700 | — | — |
| 2002-11-22 | $21.96 | $21.96 | 5,068,000 | — | — |
| 2002-11-21 | $20.90 | $20.90 | 5,863,500 | — | — |
| 2002-11-20 | $18.08 | $18.08 | 1,511,100 | — | — |
| 2002-11-19 | $16.85 | $16.85 | 1,681,300 | — | — |
| 2002-11-18 | $16.74 | $16.74 | 2,026,800 | — | — |
| 2002-11-15 | $17.01 | $17.01 | 964,500 | — | — |
| 2002-11-14 | $17.00 | $17.00 | 1,392,800 | — | — |
| 2002-11-13 | $16.00 | $16.00 | 1,377,100 | — | — |
| 2002-11-12 | $15.41 | $15.41 | 1,814,500 | — | — |
| 2002-11-11 | $14.99 | $14.99 | 1,657,200 | — | — |
| 2002-11-08 | $15.92 | $15.92 | 2,605,200 | — | — |
| 2002-11-07 | $16.16 | $16.16 | 3,594,800 | — | — |
| 2002-11-06 | $18.06 | $18.06 | 2,410,800 | — | — |
| 2002-11-05 | $17.37 | $17.37 | 2,062,100 | — | — |
| 2002-11-04 | $17.76 | $17.76 | 3,912,900 | — | — |
| 2002-11-01 | $16.50 | $16.50 | 2,133,400 | — | — |
| 2002-10-31 | $15.40 | $15.40 | 1,444,800 | — | — |
| 2002-10-30 | $15.50 | $15.50 | 1,842,100 | — | — |
| 2002-10-29 | $15.09 | $15.09 | 1,793,100 | — | — |
| 2002-10-28 | $15.81 | $15.81 | 2,307,900 | — | — |
| 2002-10-25 | $15.65 | $15.65 | 1,677,200 | — | — |
| 2002-10-24 | $14.90 | $14.90 | 3,090,300 | — | — |
| 2002-10-23 | $14.75 | $14.75 | 1,599,200 | — | — |
| 2002-10-22 | $14.06 | $14.06 | 1,908,300 | — | — |
| 2002-10-21 | $14.56 | $14.56 | 1,524,400 | — | — |
| 2002-10-18 | $13.29 | $13.29 | 2,448,300 | — | — |
| 2002-10-17 | $13.83 | $13.83 | 1,991,600 | — | — |
| 2002-10-16 | $12.95 | $12.95 | 1,855,500 | — | — |
| 2002-10-15 | $14.37 | $14.37 | 1,646,200 | — | — |
| 2002-10-14 | $12.90 | $12.90 | 1,076,300 | — | — |
| 2002-10-11 | $13.25 | $13.25 | 2,034,400 | — | — |
| 2002-10-10 | $12.41 | $12.41 | 2,041,700 | — | — |
| 2002-10-09 | $11.53 | $11.53 | 2,781,600 | — | — |
| 2002-10-08 | $11.62 | $11.62 | 2,454,700 | — | — |
| 2002-10-07 | $11.95 | $11.95 | 3,164,500 | — | — |
| 2002-10-04 | $12.33 | $12.33 | 4,676,000 | — | — |
| 2002-10-03 | $14.70 | $14.70 | 2,309,700 | — | — |
| 2002-10-02 | $14.06 | $14.06 | 3,426,200 | — | — |
| 2002-10-01 | $15.23 | $15.23 | 2,617,900 | — | — |
| 2002-09-30 | $14.78 | $14.78 | 1,680,200 | — | — |
| 2002-09-27 | $15.32 | $15.32 | 1,308,600 | — | — |
| 2002-09-26 | $15.46 | $15.46 | 2,668,400 | — | — |
| 2002-09-25 | $15.74 | $15.74 | 2,652,800 | — | — |
| 2002-09-24 | $14.64 | $14.64 | 2,935,100 | — | — |
| 2002-09-23 | $15.15 | $15.15 | 2,097,500 | — | — |
| 2002-09-20 | $15.38 | $15.38 | 5,800,200 | — | — |
| 2002-09-19 | $16.67 | $16.67 | 3,323,500 | — | — |
| 2002-09-18 | $16.83 | $16.83 | 3,982,000 | — | — |
| 2002-09-17 | $17.54 | $17.54 | 2,593,000 | — | — |
| 2002-09-16 | $17.18 | $17.18 | 1,889,800 | — | — |
| 2002-09-13 | $17.89 | $17.89 | 2,030,000 | — | — |
| 2002-09-12 | $18.95 | $18.95 | 1,330,500 | — | — |
| 2002-09-11 | $19.15 | $19.15 | 1,113,900 | — | — |
| 2002-09-10 | $19.20 | $19.20 | 1,732,000 | — | — |
| 2002-09-09 | $19.60 | $19.60 | 1,160,300 | — | — |
| 2002-09-06 | $19.40 | $19.40 | 1,809,000 | — | — |
| 2002-09-05 | $18.32 | $18.32 | 980,200 | — | — |
| 2002-09-04 | $18.54 | $18.54 | 1,172,400 | — | — |
| 2002-09-03 | $17.72 | $17.72 | 1,951,300 | — | — |
| 2002-08-30 | $18.71 | $18.71 | 1,354,500 | — | — |
| 2002-08-29 | $18.36 | $18.36 | 2,006,300 | — | — |
| 2002-08-28 | $17.99 | $17.99 | 1,859,700 | — | — |
| 2002-08-27 | $18.70 | $18.70 | 1,018,300 | — | — |
| 2002-08-26 | $19.17 | $19.17 | 1,166,500 | — | — |
| 2002-08-23 | $18.85 | $18.85 | 1,287,700 | — | — |
| 2002-08-22 | $19.94 | $19.94 | 1,551,900 | — | — |
| 2002-08-21 | $19.68 | $19.68 | 1,216,400 | — | — |
| 2002-08-20 | $18.65 | $18.65 | 1,421,500 | — | — |
| 2002-08-19 | $19.42 | $19.42 | 2,127,300 | — | — |
| 2002-08-16 | $19.35 | $19.35 | 1,674,100 | — | — |
| 2002-08-15 | $18.45 | $18.45 | 1,327,700 | — | — |
| 2002-08-14 | $18.00 | $18.00 | 1,343,600 | — | — |
| 2002-08-13 | $16.97 | $16.97 | 1,169,500 | — | — |
| 2002-08-12 | $17.60 | $17.60 | 976,000 | — | — |
| 2002-08-09 | $18.08 | $18.08 | 1,490,400 | — | — |
| 2002-08-08 | $18.13 | $18.13 | 1,487,200 | — | — |
| 2002-08-07 | $16.81 | $16.81 | 2,125,800 | — | — |
| 2002-08-06 | $16.78 | $16.78 | 1,889,800 | — | — |
| 2002-08-05 | $15.71 | $15.71 | 1,200,400 | — | — |
| 2002-08-02 | $16.80 | $16.80 | 1,490,500 | — | — |
| 2002-08-01 | $17.41 | $17.41 | 2,035,200 | — | — |
| 2002-07-31 | $17.79 | $17.79 | 1,770,000 | — | — |
| 2002-07-30 | $18.44 | $18.44 | 1,329,700 | — | — |
| 2002-07-29 | $17.73 | $17.73 | 1,725,200 | — | — |
| 2002-07-26 | $16.20 | $16.20 | 2,003,000 | — | — |
| 2002-07-25 | $16.06 | $16.06 | 2,985,500 | — | — |
| 2002-07-24 | $17.80 | $17.80 | 2,792,700 | — | — |
| 2002-07-23 | $16.85 | $16.85 | 2,072,500 | — | — |
| 2002-07-22 | $17.73 | $17.73 | 3,106,900 | — | — |
| 2002-07-19 | $18.45 | $18.45 | 1,588,100 | — | — |
| 2002-07-18 | $19.35 | $19.35 | 1,378,500 | — | — |
| 2002-07-17 | $19.42 | $19.42 | 1,657,200 | — | — |
| 2002-07-16 | $19.44 | $19.44 | 2,552,500 | — | — |
| 2002-07-15 | $19.11 | $19.11 | 2,000,200 | — | — |
| 2002-07-12 | $19.00 | $19.00 | 2,078,800 | — | — |
| 2002-07-11 | $18.93 | $18.93 | 2,870,500 | — | — |
| 2002-07-10 | $17.60 | $17.60 | 2,606,300 | — | — |
| 2002-07-09 | $18.96 | $18.96 | 1,573,600 | — | — |
| 2002-07-08 | $19.57 | $19.57 | 1,699,500 | — | — |
| 2002-07-05 | $20.81 | $20.81 | 844,100 | — | — |
| 2002-07-03 | $19.20 | $19.20 | 3,053,300 | — | — |
| 2002-07-02 | $17.87 | $17.87 | 3,020,300 | — | — |
| 2002-07-01 | $19.58 | $19.58 | 2,138,600 | — | — |
| 2002-06-28 | $21.11 | $21.11 | 2,018,300 | — | — |
| 2002-06-27 | $20.07 | $20.07 | 1,546,400 | — | — |
| 2002-06-26 | $19.06 | $19.06 | 2,502,500 | — | — |
| 2002-06-25 | $19.46 | $19.46 | 2,331,700 | — | — |
| 2002-06-24 | $20.30 | $20.30 | 2,285,600 | — | — |
| 2002-06-21 | $19.96 | $19.96 | 1,887,500 | — | — |
| 2002-06-20 | $19.82 | $19.82 | 2,000,800 | — | — |
| 2002-06-19 | $20.35 | $20.35 | 5,001,300 | — | — |
| 2002-06-18 | $19.15 | $19.15 | 4,089,100 | — | — |
| 2002-06-17 | $20.15 | $20.15 | 2,185,700 | — | — |
| 2002-06-14 | $20.26 | $20.26 | 1,883,500 | — | — |
| 2002-06-13 | $20.26 | $20.26 | 1,312,700 | — | — |
| 2002-06-12 | $20.50 | $20.50 | 2,458,700 | — | — |
| 2002-06-11 | $20.18 | $20.18 | 2,250,100 | — | — |
| 2002-06-10 | $20.83 | $20.83 | 1,069,600 | — | — |
| 2002-06-07 | $21.21 | $21.21 | 1,926,500 | — | — |
| 2002-06-06 | $20.81 | $20.81 | 1,546,700 | — | — |
| 2002-06-05 | $22.00 | $22.00 | 1,616,400 | — | — |
| 2002-06-04 | $21.55 | $21.55 | 3,329,000 | — | — |
| 2002-06-03 | $21.96 | $21.96 | 1,179,100 | — | — |
| 2002-05-31 | $22.96 | $22.96 | 1,435,300 | — | — |
| 2002-05-30 | $22.41 | $22.41 | 1,472,100 | — | — |
| 2002-05-29 | $22.25 | $22.25 | 1,567,700 | — | — |
| 2002-05-28 | $23.06 | $23.06 | 1,174,500 | — | — |
| 2002-05-24 | $22.76 | $22.76 | 1,333,600 | — | — |
| 2002-05-23 | $23.78 | $23.78 | 942,200 | — | — |
| 2002-05-22 | $23.13 | $23.13 | 1,163,400 | — | — |
| 2002-05-21 | $23.16 | $23.16 | 1,622,700 | — | — |
| 2002-05-20 | $24.29 | $24.29 | 1,187,600 | — | — |
| 2002-05-17 | $24.98 | $24.98 | 2,124,700 | — | — |
| 2002-05-16 | $24.87 | $24.87 | 2,511,500 | — | — |
| 2002-05-15 | $24.80 | $24.80 | 5,975,600 | — | — |
| 2002-05-14 | $22.63 | $22.63 | 2,004,700 | — | — |
| 2002-05-13 | $21.00 | $21.00 | 1,170,100 | — | — |
| 2002-05-10 | $19.94 | $19.94 | 1,094,600 | — | — |
| 2002-05-09 | $20.70 | $20.70 | 2,444,200 | — | — |
| 2002-05-08 | $21.25 | $21.25 | 5,152,100 | — | — |
| 2002-05-07 | $17.75 | $17.75 | 2,356,700 | — | — |
| 2002-05-06 | $18.23 | $18.23 | 2,166,400 | — | — |
| 2002-05-03 | $18.60 | $18.60 | 4,042,400 | — | — |
| 2002-05-02 | $19.22 | $19.22 | 2,556,900 | — | — |
| 2002-05-01 | $20.06 | $20.06 | 2,444,800 | — | — |
| 2002-04-30 | $20.41 | $20.41 | 1,533,500 | — | — |
| 2002-04-29 | $20.13 | $20.13 | 1,069,100 | — | — |
| 2002-04-26 | $20.25 | $20.25 | 1,462,700 | — | — |
| 2002-04-25 | $20.93 | $20.93 | 1,936,700 | — | — |
| 2002-04-24 | $20.47 | $20.47 | 1,394,600 | — | — |
| 2002-04-23 | $20.70 | $20.70 | 738,600 | — | — |
| 2002-04-22 | $21.01 | $21.01 | 1,041,100 | — | — |
| 2002-04-19 | $21.74 | $21.74 | 917,300 | — | — |
| 2002-04-18 | $21.55 | $21.55 | 2,327,300 | — | — |
| 2002-04-17 | $22.27 | $22.27 | 1,352,000 | — | — |
| 2002-04-16 | $22.29 | $22.29 | 1,858,300 | — | — |
| 2002-04-15 | $20.78 | $20.78 | 1,684,100 | — | — |
| 2002-04-12 | $20.95 | $20.95 | 1,897,400 | — | — |
| 2002-04-11 | $20.81 | $20.81 | 2,405,000 | — | — |
| 2002-04-10 | $21.20 | $21.20 | 4,064,200 | — | — |
| 2002-04-09 | $21.70 | $21.70 | 2,102,700 | — | — |
| 2002-04-08 | $21.99 | $21.99 | 1,922,900 | — | — |
| 2002-04-05 | $22.40 | $22.40 | 988,600 | — | — |
| 2002-04-04 | $22.96 | $22.96 | 1,292,400 | — | — |
| 2002-04-03 | $22.65 | $22.65 | 1,107,900 | — | — |
| 2002-04-02 | $23.15 | $23.15 | 2,040,400 | — | — |
| 2002-04-01 | $23.92 | $23.92 | 1,577,900 | — | — |
| 2002-03-28 | $23.53 | $23.53 | 1,959,800 | — | — |
| 2002-03-27 | $22.84 | $22.84 | 1,682,000 | — | — |
| 2002-03-26 | $21.96 | $21.96 | 1,822,500 | — | — |
| 2002-03-25 | $21.41 | $21.41 | 1,832,600 | — | — |
| 2002-03-22 | $21.90 | $21.90 | 3,180,600 | — | — |
| 2002-03-21 | $22.51 | $22.51 | 3,148,200 | — | — |
| 2002-03-20 | $22.00 | $22.00 | 7,426,300 | — | — |
| 2002-03-19 | $20.76 | $20.76 | 2,645,300 | — | — |
| 2002-03-18 | $21.10 | $21.10 | 3,179,000 | — | — |
| 2002-03-15 | $21.79 | $21.79 | 3,195,500 | — | — |
| 2002-03-14 | $21.51 | $21.51 | 2,742,300 | — | — |
| 2002-03-13 | $21.33 | $21.33 | 5,834,300 | — | — |
| 2002-03-12 | $23.25 | $23.25 | 2,280,700 | — | — |
| 2002-03-11 | $24.96 | $24.96 | 3,065,700 | — | — |
| 2002-03-08 | $26.34 | $26.34 | 3,193,000 | — | — |
| 2002-03-07 | $25.03 | $25.03 | 3,073,200 | — | — |
| 2002-03-06 | $23.68 | $23.68 | 1,673,200 | — | — |
| 2002-03-05 | $23.04 | $23.04 | 1,749,800 | — | — |
| 2002-03-04 | $22.77 | $22.77 | 3,065,200 | — | — |
| 2002-03-01 | $19.44 | $19.44 | 1,841,600 | — | — |
| 2002-02-28 | $18.65 | $18.65 | 2,440,600 | — | — |
| 2002-02-27 | $19.61 | $19.61 | 1,964,500 | — | — |
| 2002-02-26 | $19.71 | $19.71 | 2,479,700 | — | — |
| 2002-02-25 | $20.71 | $20.71 | 1,828,100 | — | — |
| 2002-02-22 | $19.17 | $19.17 | 2,418,600 | — | — |
| 2002-02-21 | $19.73 | $19.73 | 1,827,600 | — | — |
| 2002-02-20 | $20.58 | $20.58 | 1,128,700 | — | — |
| 2002-02-19 | $20.18 | $20.18 | 1,435,500 | — | — |
| 2002-02-15 | $21.22 | $21.22 | 1,688,600 | — | — |
| 2002-02-14 | $21.51 | $21.51 | 1,272,400 | — | — |
| 2002-02-13 | $21.35 | $21.35 | 2,373,900 | — | — |
| 2002-02-12 | $21.25 | $21.25 | 3,512,500 | — | — |
| 2002-02-11 | $20.60 | $20.60 | 1,350,200 | — | — |
| 2002-02-08 | $20.24 | $20.24 | 1,743,000 | — | — |
| 2002-02-07 | $20.10 | $20.10 | 2,282,700 | — | — |
| 2002-02-06 | $20.08 | $20.08 | 3,156,300 | — | — |
| 2002-02-05 | $20.12 | $20.12 | 2,977,500 | — | — |
| 2002-02-04 | $20.40 | $20.40 | 3,379,500 | — | — |
| 2002-02-01 | $22.12 | $22.12 | 1,985,000 | — | — |
| 2002-01-31 | $23.20 | $23.20 | 1,921,300 | — | — |
| 2002-01-30 | $22.44 | $22.44 | 1,913,500 | — | — |
| 2002-01-29 | $22.00 | $22.00 | 2,870,000 | — | — |
| 2002-01-28 | $22.00 | $22.00 | 2,563,300 | — | — |
| 2002-01-25 | $22.76 | $22.76 | 2,577,200 | — | — |
| 2002-01-24 | $22.60 | $22.60 | 2,338,100 | — | — |
| 2002-01-23 | $22.81 | $22.81 | 2,584,800 | — | — |
| 2002-01-22 | $21.51 | $21.51 | 2,887,100 | — | — |
| 2002-01-18 | $23.04 | $23.04 | 2,031,100 | — | — |
| 2002-01-17 | $23.48 | $23.48 | 1,617,500 | — | — |
| 2002-01-16 | $22.98 | $22.98 | 1,888,400 | — | — |
| 2002-01-15 | $24.17 | $24.17 | 1,042,700 | — | — |
| 2002-01-14 | $24.02 | $24.02 | 1,449,300 | — | — |
| 2002-01-11 | $24.78 | $24.78 | 2,198,200 | — | — |
| 2002-01-10 | $25.60 | $25.60 | 1,798,400 | — | — |
| 2002-01-09 | $25.76 | $25.76 | 3,523,300 | — | — |
| 2002-01-08 | $24.90 | $24.90 | 1,680,800 | — | — |
| 2002-01-07 | $25.32 | $25.32 | 1,697,400 | — | — |
| 2002-01-04 | $25.02 | $25.02 | 1,466,500 | — | — |
| 2002-01-03 | $24.76 | $24.76 | 1,942,800 | — | — |
| 2002-01-02 | $23.54 | $23.54 | 1,821,700 | — | — |