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 | $14.82 | $17.90 | 2,217,900 | — | — |
| 2002-12-30 | $14.91 | $18.01 | 4,352,700 | — | — |
| 2002-12-27 | $14.29 | $17.26 | 1,236,600 | — | — |
| 2002-12-26 | $14.43 | $17.43 | 1,153,500 | — | — |
| 2002-12-24 | $14.33 | $17.31 | 329,100 | — | — |
| 2002-12-23 | $14.34 | $17.32 | 1,215,300 | — | — |
| 2002-12-20 | $14.38 | $17.37 | 3,409,500 | — | — |
| 2002-12-19 | $14.07 | $17.00 | 2,481,900 | — | — |
| 2002-12-18 | $14.06 | $16.97 | 1,501,500 | — | — |
| 2002-12-17 | $14.09 | $17.02 | 1,306,200 | — | — |
| 2002-12-16 | $14.12 | $17.06 | 1,801,800 | — | — |
| 2002-12-13 | $13.91 | $16.80 | 1,489,500 | — | — |
| 2002-12-12 | $14.10 | $17.03 | 1,958,400 | — | — |
| 2002-12-11 | $14.07 | $17.00 | 2,707,500 | — | — |
| 2002-12-10 | $13.58 | $16.40 | 1,473,300 | — | — |
| 2002-12-09 | $13.34 | $16.11 | 1,544,700 | — | — |
| 2002-12-06 | $13.43 | $16.21 | 1,233,600 | — | — |
| 2002-12-05 | $13.27 | $16.02 | 1,153,800 | — | — |
| 2002-12-04 | $13.38 | $16.15 | 1,658,400 | — | — |
| 2002-12-03 | $13.39 | $16.17 | 1,971,300 | — | — |
| 2002-12-02 | $13.40 | $16.19 | 1,869,000 | — | — |
| 2002-11-29 | $13.49 | $16.29 | 776,100 | — | — |
| 2002-11-27 | $13.27 | $16.02 | 1,330,800 | — | — |
| 2002-11-26 | $13.08 | $15.80 | 1,688,400 | — | — |
| 2002-11-25 | $13.42 | $16.21 | 1,732,200 | — | — |
| 2002-11-22 | $13.32 | $16.09 | 1,441,800 | — | — |
| 2002-11-21 | $13.30 | $16.07 | 1,277,700 | — | — |
| 2002-11-20 | $13.13 | $15.86 | 1,776,900 | — | — |
| 2002-11-19 | $13.02 | $15.72 | 1,818,600 | — | — |
| 2002-11-18 | $12.84 | $15.50 | 2,166,300 | — | — |
| 2002-11-15 | $13.22 | $15.96 | 1,659,000 | — | — |
| 2002-11-14 | $12.98 | $15.68 | 2,036,700 | — | — |
| 2002-11-13 | $12.63 | $15.26 | 3,324,600 | — | — |
| 2002-11-12 | $12.91 | $15.59 | 3,662,400 | — | — |
| 2002-11-11 | $13.41 | $16.19 | 1,326,300 | — | — |
| 2002-11-08 | $13.65 | $16.48 | 2,187,300 | — | — |
| 2002-11-07 | $13.71 | $16.56 | 2,739,000 | — | — |
| 2002-11-06 | $14.67 | $17.71 | 1,605,900 | — | — |
| 2002-11-05 | $14.46 | $17.46 | 1,294,500 | — | — |
| 2002-11-04 | $14.43 | $17.43 | 1,297,500 | — | — |
| 2002-11-01 | $14.55 | $17.57 | 1,009,200 | — | — |
| 2002-10-31 | $14.38 | $17.37 | 838,200 | — | — |
| 2002-10-30 | $14.35 | $17.33 | 1,261,200 | — | — |
| 2002-10-29 | $14.31 | $17.22 | 1,234,200 | — | — |
| 2002-10-28 | $14.37 | $17.30 | 1,104,300 | — | — |
| 2002-10-25 | $14.66 | $17.65 | 1,008,300 | — | — |
| 2002-10-24 | $14.37 | $17.29 | 1,312,800 | — | — |
| 2002-10-23 | $14.70 | $17.69 | 1,317,900 | — | — |
| 2002-10-22 | $14.85 | $17.87 | 761,400 | — | — |
| 2002-10-21 | $15.08 | $18.14 | 1,315,200 | — | — |
| 2002-10-18 | $14.84 | $17.86 | 1,971,000 | — | — |
| 2002-10-17 | $15.08 | $18.14 | 1,320,000 | — | — |
| 2002-10-16 | $14.75 | $17.75 | 983,700 | — | — |
| 2002-10-15 | $15.00 | $18.05 | 1,318,500 | — | — |
| 2002-10-14 | $14.06 | $16.92 | 1,362,000 | — | — |
| 2002-10-11 | $14.30 | $17.21 | 2,028,900 | — | — |
| 2002-10-10 | $13.66 | $16.43 | 2,875,200 | — | — |
| 2002-10-09 | $12.74 | $15.33 | 2,117,700 | — | — |
| 2002-10-08 | $13.23 | $15.92 | 3,108,900 | — | — |
| 2002-10-07 | $13.17 | $15.84 | 2,509,200 | — | — |
| 2002-10-04 | $13.22 | $15.90 | 3,918,000 | — | — |
| 2002-10-03 | $14.00 | $16.84 | 2,187,000 | — | — |
| 2002-10-02 | $14.32 | $17.23 | 2,048,100 | — | — |
| 2002-10-01 | $14.93 | $17.96 | 1,905,300 | — | — |
| 2002-09-30 | $14.30 | $17.20 | 2,988,900 | — | — |
| 2002-09-27 | $14.27 | $17.18 | 2,943,000 | — | — |
| 2002-09-26 | $15.25 | $18.35 | 2,484,900 | — | — |
| 2002-09-25 | $14.97 | $18.02 | 1,584,300 | — | — |
| 2002-09-24 | $14.96 | $18.00 | 1,570,800 | — | — |
| 2002-09-23 | $15.22 | $18.32 | 1,665,900 | — | — |
| 2002-09-20 | $15.32 | $18.44 | 3,996,900 | — | — |
| 2002-09-19 | $15.85 | $19.07 | 1,025,400 | — | — |
| 2002-09-18 | $16.31 | $19.62 | 1,272,300 | — | — |
| 2002-09-17 | $16.21 | $19.50 | 1,325,100 | — | — |
| 2002-09-16 | $16.68 | $20.07 | 1,143,000 | — | — |
| 2002-09-13 | $16.75 | $20.16 | 1,578,300 | — | — |
| 2002-09-12 | $16.54 | $19.90 | 1,531,800 | — | — |
| 2002-09-11 | $16.92 | $20.36 | 838,500 | — | — |
| 2002-09-10 | $16.86 | $20.29 | 989,700 | — | — |
| 2002-09-09 | $16.93 | $20.37 | 1,042,200 | — | — |
| 2002-09-06 | $16.73 | $20.14 | 3,192,300 | — | — |
| 2002-09-05 | $17.12 | $20.60 | 1,311,900 | — | — |
| 2002-09-04 | $17.00 | $20.46 | 1,649,100 | — | — |
| 2002-09-03 | $17.12 | $20.61 | 1,711,200 | — | — |
| 2002-08-30 | $17.50 | $21.06 | 1,133,400 | — | — |
| 2002-08-29 | $17.32 | $20.84 | 2,244,600 | — | — |
| 2002-08-28 | $17.16 | $20.65 | 1,358,700 | — | — |
| 2002-08-27 | $17.19 | $20.68 | 2,662,500 | — | — |
| 2002-08-26 | $17.62 | $21.21 | 1,252,200 | — | — |
| 2002-08-23 | $17.49 | $21.05 | 1,545,600 | — | — |
| 2002-08-22 | $17.82 | $21.44 | 1,202,400 | — | — |
| 2002-08-21 | $17.27 | $20.78 | 1,905,300 | — | — |
| 2002-08-20 | $17.36 | $20.89 | 1,616,100 | — | — |
| 2002-08-19 | $17.74 | $21.35 | 2,452,800 | — | — |
| 2002-08-16 | $17.52 | $21.08 | 1,528,500 | — | — |
| 2002-08-15 | $17.62 | $21.20 | 1,101,300 | — | — |
| 2002-08-14 | $17.53 | $21.09 | 2,425,200 | — | — |
| 2002-08-13 | $17.00 | $20.46 | 1,446,000 | — | — |
| 2002-08-12 | $17.20 | $20.70 | 1,516,800 | — | — |
| 2002-08-09 | $17.12 | $20.60 | 2,076,600 | — | — |
| 2002-08-08 | $16.41 | $19.74 | 2,619,600 | — | — |
| 2002-08-07 | $15.59 | $18.76 | 1,486,500 | — | — |
| 2002-08-06 | $15.40 | $18.53 | 1,441,800 | — | — |
| 2002-08-05 | $15.10 | $18.17 | 2,018,100 | — | — |
| 2002-08-02 | $15.27 | $18.38 | 2,169,300 | — | — |
| 2002-08-01 | $15.60 | $18.78 | 1,551,900 | — | — |
| 2002-07-31 | $15.81 | $19.03 | 1,595,400 | — | — |
| 2002-07-30 | $15.89 | $19.12 | 1,991,400 | — | — |
| 2002-07-29 | $15.74 | $18.88 | 1,261,800 | — | — |
| 2002-07-26 | $15.03 | $18.03 | 1,620,600 | — | — |
| 2002-07-25 | $14.24 | $17.09 | 1,969,200 | — | — |
| 2002-07-24 | $14.39 | $17.27 | 3,226,500 | — | — |
| 2002-07-23 | $14.04 | $16.85 | 2,195,700 | — | — |
| 2002-07-22 | $14.12 | $16.93 | 2,953,500 | — | — |
| 2002-07-19 | $14.43 | $17.31 | 1,926,900 | — | — |
| 2002-07-18 | $14.83 | $17.79 | 1,813,800 | — | — |
| 2002-07-17 | $15.49 | $18.58 | 1,651,800 | — | — |
| 2002-07-16 | $15.76 | $18.91 | 2,771,700 | — | — |
| 2002-07-15 | $16.18 | $19.41 | 3,205,800 | — | — |
| 2002-07-12 | $16.22 | $19.46 | 1,372,200 | — | — |
| 2002-07-11 | $16.17 | $19.40 | 1,908,900 | — | — |
| 2002-07-10 | $16.47 | $19.75 | 1,728,900 | — | — |
| 2002-07-09 | $16.96 | $20.34 | 1,441,800 | — | — |
| 2002-07-08 | $17.16 | $20.58 | 1,156,500 | — | — |
| 2002-07-05 | $17.16 | $20.58 | 1,320,900 | — | — |
| 2002-07-03 | $16.87 | $20.23 | 2,360,700 | — | — |
| 2002-07-02 | $17.12 | $20.54 | 2,418,600 | — | — |
| 2002-07-01 | $17.74 | $21.28 | 1,887,000 | — | — |
| 2002-06-28 | $17.66 | $21.19 | 1,980,600 | — | — |
| 2002-06-27 | $18.18 | $21.81 | 2,317,800 | — | — |
| 2002-06-26 | $18.14 | $21.76 | 3,406,500 | — | — |
| 2002-06-25 | $17.71 | $21.24 | 2,205,600 | — | — |
| 2002-06-24 | $18.21 | $21.84 | 3,093,000 | — | — |
| 2002-06-21 | $18.50 | $22.19 | 2,175,300 | — | — |
| 2002-06-20 | $18.70 | $22.43 | 1,304,400 | — | — |
| 2002-06-19 | $18.75 | $22.49 | 1,253,100 | — | — |
| 2002-06-18 | $18.82 | $22.58 | 1,326,300 | — | — |
| 2002-06-17 | $18.61 | $22.32 | 1,764,000 | — | — |
| 2002-06-14 | $18.28 | $21.93 | 1,188,600 | — | — |
| 2002-06-13 | $18.08 | $21.69 | 3,552,600 | — | — |
| 2002-06-12 | $18.27 | $21.91 | 1,899,000 | — | — |
| 2002-06-11 | $18.29 | $21.94 | 1,508,700 | — | — |
| 2002-06-10 | $18.55 | $22.25 | 1,304,400 | — | — |
| 2002-06-07 | $18.64 | $22.36 | 1,607,100 | — | — |
| 2002-06-06 | $18.57 | $22.27 | 2,768,400 | — | — |
| 2002-06-05 | $18.67 | $22.39 | 1,353,600 | — | — |
| 2002-06-04 | $18.67 | $22.39 | 2,245,500 | — | — |
| 2002-06-03 | $18.80 | $22.55 | 1,573,800 | — | — |
| 2002-05-31 | $19.03 | $22.83 | 1,305,900 | — | — |
| 2002-05-30 | $19.11 | $22.92 | 1,056,900 | — | — |
| 2002-05-29 | $19.16 | $22.98 | 513,600 | — | — |
| 2002-05-28 | $19.12 | $22.94 | 875,400 | — | — |
| 2002-05-24 | $19.11 | $22.93 | 758,400 | — | — |
| 2002-05-23 | $19.28 | $23.13 | 1,011,300 | — | — |
| 2002-05-22 | $19.20 | $23.04 | 1,177,500 | — | — |
| 2002-05-21 | $18.96 | $22.74 | 1,577,700 | — | — |
| 2002-05-20 | $19.26 | $23.10 | 1,427,100 | — | — |
| 2002-05-17 | $19.46 | $23.35 | 1,670,400 | — | — |
| 2002-05-16 | $19.65 | $23.57 | 1,821,900 | — | — |
| 2002-05-15 | $19.72 | $23.65 | 1,683,000 | — | — |
| 2002-05-14 | $19.90 | $23.88 | 1,045,500 | — | — |
| 2002-05-13 | $20.13 | $24.14 | 2,697,300 | — | — |
| 2002-05-10 | $19.71 | $23.64 | 638,400 | — | — |
| 2002-05-09 | $19.90 | $23.88 | 841,200 | — | — |
| 2002-05-08 | $20.02 | $24.02 | 990,600 | — | — |
| 2002-05-07 | $19.93 | $23.91 | 1,352,400 | — | — |
| 2002-05-06 | $20.25 | $24.30 | 1,031,100 | — | — |
| 2002-05-03 | $20.60 | $24.72 | 2,375,400 | — | — |
| 2002-05-02 | $20.35 | $24.41 | 1,246,800 | — | — |
| 2002-05-01 | $20.15 | $24.17 | 1,278,600 | — | — |
| 2002-04-30 | $19.98 | $23.97 | 1,466,100 | — | — |
| 2002-04-29 | $19.72 | $23.66 | 1,430,100 | — | — |
| 2002-04-26 | $19.69 | $23.56 | 902,100 | — | — |
| 2002-04-25 | $19.95 | $23.87 | 847,500 | — | — |
| 2002-04-24 | $19.91 | $23.82 | 1,624,500 | — | — |
| 2002-04-23 | $20.04 | $23.97 | 817,500 | — | — |
| 2002-04-22 | $20.23 | $24.21 | 872,700 | — | — |
| 2002-04-19 | $20.13 | $24.09 | 626,700 | — | — |
| 2002-04-18 | $19.97 | $23.89 | 1,182,300 | — | — |
| 2002-04-17 | $20.33 | $24.32 | 1,064,400 | — | — |
| 2002-04-16 | $20.13 | $24.08 | 964,500 | — | — |
| 2002-04-15 | $19.73 | $23.61 | 870,300 | — | — |
| 2002-04-12 | $20.00 | $23.93 | 1,315,800 | — | — |
| 2002-04-11 | $19.96 | $23.88 | 1,246,200 | — | — |
| 2002-04-10 | $20.13 | $24.08 | 937,800 | — | — |
| 2002-04-09 | $20.11 | $24.06 | 1,294,500 | — | — |
| 2002-04-08 | $19.83 | $23.73 | 1,504,500 | — | — |
| 2002-04-05 | $19.63 | $23.49 | 1,285,200 | — | — |
| 2002-04-04 | $19.51 | $23.34 | 1,676,400 | — | — |
| 2002-04-03 | $19.31 | $23.11 | 1,950,600 | — | — |
| 2002-04-02 | $19.56 | $23.40 | 1,716,000 | — | — |
| 2002-04-01 | $19.45 | $23.27 | 1,265,400 | — | — |
| 2002-03-28 | $19.53 | $23.36 | 1,812,000 | — | — |
| 2002-03-27 | $19.50 | $23.33 | 1,343,400 | — | — |
| 2002-03-26 | $19.33 | $23.13 | 1,490,100 | — | — |
| 2002-03-25 | $19.08 | $22.83 | 1,294,200 | — | — |
| 2002-03-22 | $19.32 | $23.11 | 1,404,600 | — | — |
| 2002-03-21 | $19.46 | $23.29 | 2,305,800 | — | — |
| 2002-03-20 | $19.31 | $23.10 | 755,400 | — | — |
| 2002-03-19 | $19.53 | $23.37 | 1,666,800 | — | — |
| 2002-03-18 | $19.49 | $23.32 | 2,122,200 | — | — |
| 2002-03-15 | $19.58 | $23.43 | 3,029,100 | — | — |
| 2002-03-14 | $19.45 | $23.27 | 2,688,900 | — | — |
| 2002-03-13 | $19.51 | $23.35 | 1,364,100 | — | — |
| 2002-03-12 | $19.53 | $23.37 | 1,789,800 | — | — |
| 2002-03-11 | $19.43 | $23.25 | 1,710,000 | — | — |
| 2002-03-08 | $19.51 | $23.34 | 2,900,400 | — | — |
| 2002-03-07 | $19.77 | $23.65 | 2,131,200 | — | — |
| 2002-03-06 | $19.76 | $23.64 | 1,802,100 | — | — |
| 2002-03-05 | $19.81 | $23.70 | 1,632,000 | — | — |
| 2002-03-04 | $19.92 | $23.83 | 1,806,600 | — | — |
| 2002-03-01 | $19.77 | $23.66 | 1,495,500 | — | — |
| 2002-02-28 | $19.44 | $23.26 | 3,299,400 | — | — |
| 2002-02-27 | $19.68 | $23.55 | 2,006,100 | — | — |
| 2002-02-26 | $19.60 | $23.45 | 1,828,500 | — | — |
| 2002-02-25 | $19.57 | $23.42 | 2,221,200 | — | — |
| 2002-02-22 | $19.40 | $23.22 | 1,617,900 | — | — |
| 2002-02-21 | $19.19 | $22.96 | 1,310,700 | — | — |
| 2002-02-20 | $19.42 | $23.24 | 1,775,400 | — | — |
| 2002-02-19 | $19.53 | $23.36 | 975,900 | — | — |
| 2002-02-15 | $19.94 | $23.86 | 2,129,100 | — | — |
| 2002-02-14 | $19.84 | $23.74 | 2,058,000 | — | — |
| 2002-02-13 | $19.75 | $23.64 | 2,514,300 | — | — |
| 2002-02-12 | $19.28 | $23.07 | 2,057,100 | — | — |
| 2002-02-11 | $19.38 | $23.18 | 2,242,200 | — | — |
| 2002-02-08 | $19.30 | $23.09 | 2,496,000 | — | — |
| 2002-02-07 | $19.06 | $22.81 | 4,067,100 | — | — |
| 2002-02-06 | $19.48 | $23.30 | 1,141,800 | — | — |
| 2002-02-05 | $19.41 | $23.23 | 1,189,800 | — | — |
| 2002-02-04 | $19.39 | $23.20 | 2,162,400 | — | — |
| 2002-02-01 | $19.73 | $23.61 | 2,570,700 | — | — |
| 2002-01-31 | $20.15 | $24.11 | 3,415,200 | — | — |
| 2002-01-30 | $19.66 | $23.52 | 3,708,000 | — | — |
| 2002-01-29 | $19.55 | $23.33 | 2,746,200 | — | — |
| 2002-01-28 | $19.75 | $23.57 | 3,883,200 | — | — |
| 2002-01-25 | $20.51 | $24.47 | 2,473,800 | — | — |
| 2002-01-24 | $20.23 | $24.15 | 1,937,700 | — | — |
| 2002-01-23 | $20.21 | $24.12 | 1,988,100 | — | — |
| 2002-01-22 | $20.22 | $24.14 | 2,581,500 | — | — |
| 2002-01-18 | $20.05 | $23.93 | 2,157,000 | — | — |
| 2002-01-17 | $19.62 | $23.42 | 1,643,400 | — | — |
| 2002-01-16 | $19.73 | $23.55 | 1,351,800 | — | — |
| 2002-01-15 | $19.84 | $23.67 | 2,049,000 | — | — |
| 2002-01-14 | $19.41 | $23.17 | 2,046,600 | — | — |
| 2002-01-11 | $19.30 | $23.03 | 1,958,700 | — | — |
| 2002-01-10 | $19.29 | $23.03 | 2,507,400 | — | — |
| 2002-01-09 | $19.01 | $22.69 | 1,969,500 | — | — |
| 2002-01-08 | $18.83 | $22.47 | 2,613,600 | — | — |
| 2002-01-07 | $18.81 | $22.45 | 2,462,400 | — | — |
| 2002-01-04 | $18.76 | $22.39 | 2,607,600 | — | — |
| 2002-01-03 | $18.22 | $21.74 | 3,159,900 | — | — |
| 2002-01-02 | $18.40 | $21.96 | 1,860,300 | — | — |