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 | $18.75 | $22.92 | 6,381,200 | — | — |
| 2002-12-30 | $18.92 | $23.14 | 10,308,200 | — | — |
| 2002-12-27 | $18.40 | $22.49 | 4,419,800 | — | — |
| 2002-12-26 | $18.66 | $22.81 | 5,321,400 | — | — |
| 2002-12-24 | $18.42 | $22.52 | 3,957,000 | — | — |
| 2002-12-23 | $18.75 | $22.92 | 6,973,000 | — | — |
| 2002-12-20 | $19.18 | $23.45 | 10,408,000 | — | — |
| 2002-12-19 | $18.90 | $23.10 | 8,183,000 | — | — |
| 2002-12-18 | $19.10 | $23.35 | 8,323,600 | — | — |
| 2002-12-17 | $19.40 | $23.72 | 7,791,600 | — | — |
| 2002-12-16 | $19.96 | $24.40 | 8,779,200 | — | — |
| 2002-12-13 | $19.46 | $23.78 | 7,675,800 | — | — |
| 2002-12-12 | $19.90 | $24.32 | 5,079,800 | — | — |
| 2002-12-11 | $19.89 | $24.32 | 8,452,400 | — | — |
| 2002-12-10 | $20.30 | $24.82 | 8,313,600 | — | — |
| 2002-12-09 | $19.92 | $24.36 | 8,923,200 | — | — |
| 2002-12-06 | $20.41 | $24.94 | 8,964,000 | — | — |
| 2002-12-05 | $20.58 | $25.15 | 7,577,600 | — | — |
| 2002-12-04 | $20.80 | $25.43 | 10,046,800 | — | — |
| 2002-12-03 | $20.21 | $24.71 | 9,362,400 | — | — |
| 2002-12-02 | $20.58 | $25.16 | 9,668,600 | — | — |
| 2002-11-29 | $20.75 | $25.37 | 4,175,400 | — | — |
| 2002-11-27 | $20.75 | $25.37 | 9,858,000 | — | — |
| 2002-11-26 | $19.83 | $24.24 | 10,079,600 | — | — |
| 2002-11-25 | $19.95 | $24.39 | 11,367,200 | — | — |
| 2002-11-22 | $19.45 | $23.78 | 9,753,600 | — | — |
| 2002-11-21 | $19.58 | $23.94 | 17,095,800 | — | — |
| 2002-11-20 | $18.95 | $23.17 | 24,376,200 | — | — |
| 2002-11-19 | $19.49 | $23.83 | 31,302,600 | — | — |
| 2002-11-18 | $20.35 | $24.88 | 19,655,600 | — | — |
| 2002-11-15 | $21.25 | $25.98 | 11,687,800 | — | — |
| 2002-11-14 | $20.95 | $25.60 | 8,816,400 | — | — |
| 2002-11-13 | $20.15 | $24.63 | 8,050,000 | — | — |
| 2002-11-12 | $19.78 | $24.17 | 9,808,200 | — | — |
| 2002-11-11 | $19.36 | $23.67 | 6,292,600 | — | — |
| 2002-11-08 | $19.74 | $24.13 | 6,418,800 | — | — |
| 2002-11-07 | $19.99 | $24.43 | 11,078,600 | — | — |
| 2002-11-06 | $20.82 | $25.45 | 9,228,200 | — | — |
| 2002-11-05 | $20.95 | $25.61 | 7,457,000 | — | — |
| 2002-11-04 | $20.60 | $25.18 | 9,127,800 | — | — |
| 2002-11-01 | $21.05 | $25.73 | 12,728,400 | — | — |
| 2002-10-31 | $20.87 | $25.51 | 8,500,800 | — | — |
| 2002-10-30 | $21.48 | $26.25 | 8,212,400 | — | — |
| 2002-10-29 | $21.86 | $26.72 | 10,758,600 | — | — |
| 2002-10-28 | $21.37 | $26.12 | 6,340,600 | — | — |
| 2002-10-25 | $21.92 | $26.80 | 7,985,600 | — | — |
| 2002-10-24 | $21.91 | $26.78 | 12,640,800 | — | — |
| 2002-10-23 | $21.63 | $26.44 | 9,856,600 | — | — |
| 2002-10-22 | $21.63 | $26.44 | 9,023,600 | — | — |
| 2002-10-21 | $22.20 | $27.14 | 9,752,200 | — | — |
| 2002-10-18 | $22.08 | $26.99 | 9,209,600 | — | — |
| 2002-10-17 | $21.38 | $26.13 | 11,433,400 | — | — |
| 2002-10-16 | $20.92 | $25.57 | 9,665,600 | — | — |
| 2002-10-15 | $20.99 | $25.64 | 14,450,000 | — | — |
| 2002-10-14 | $19.86 | $24.26 | 8,584,000 | — | — |
| 2002-10-11 | $19.45 | $23.77 | 12,719,800 | — | — |
| 2002-10-10 | $18.53 | $22.64 | 17,375,000 | — | — |
| 2002-10-09 | $18.75 | $22.91 | 13,632,000 | — | — |
| 2002-10-08 | $19.67 | $24.04 | 16,674,000 | — | — |
| 2002-10-07 | $18.74 | $22.89 | 16,911,600 | — | — |
| 2002-10-04 | $19.93 | $24.35 | 17,290,400 | — | — |
| 2002-10-03 | $19.95 | $24.38 | 12,836,800 | — | — |
| 2002-10-02 | $20.58 | $25.15 | 10,999,400 | — | — |
| 2002-10-01 | $21.10 | $25.78 | 17,045,600 | — | — |
| 2002-09-30 | $20.70 | $25.29 | 14,580,200 | — | — |
| 2002-09-27 | $21.24 | $25.95 | 11,953,800 | — | — |
| 2002-09-26 | $21.83 | $26.67 | 12,331,600 | — | — |
| 2002-09-25 | $20.82 | $25.43 | 13,522,600 | — | — |
| 2002-09-24 | $20.31 | $24.81 | 10,331,000 | — | — |
| 2002-09-23 | $20.65 | $25.23 | 11,778,000 | — | — |
| 2002-09-20 | $21.20 | $25.90 | 9,860,000 | — | — |
| 2002-09-19 | $21.65 | $26.45 | 7,073,000 | — | — |
| 2002-09-18 | $22.41 | $27.38 | 12,062,200 | — | — |
| 2002-09-17 | $22.03 | $26.92 | 8,613,400 | — | — |
| 2002-09-16 | $22.74 | $27.78 | 7,557,600 | — | — |
| 2002-09-13 | $22.49 | $27.47 | 6,355,200 | — | — |
| 2002-09-12 | $21.84 | $26.69 | 7,728,200 | — | — |
| 2002-09-11 | $22.60 | $27.61 | 8,127,400 | — | — |
| 2002-09-10 | $22.26 | $27.20 | 8,767,200 | — | — |
| 2002-09-09 | $22.05 | $26.94 | 11,203,600 | — | — |
| 2002-09-06 | $22.01 | $26.90 | 13,790,200 | — | — |
| 2002-09-05 | $21.14 | $25.83 | 9,703,200 | — | — |
| 2002-09-04 | $21.14 | $25.82 | 13,063,600 | — | — |
| 2002-09-03 | $20.51 | $25.07 | 9,420,200 | — | — |
| 2002-08-30 | $20.69 | $25.28 | 5,861,800 | — | — |
| 2002-08-29 | $20.53 | $25.08 | 7,663,600 | — | — |
| 2002-08-28 | $20.53 | $25.08 | 7,623,000 | — | — |
| 2002-08-27 | $20.99 | $25.65 | 8,176,600 | — | — |
| 2002-08-26 | $21.64 | $26.44 | 9,885,200 | — | — |
| 2002-08-23 | $21.41 | $26.16 | 9,733,800 | — | — |
| 2002-08-22 | $22.00 | $26.89 | 10,856,600 | — | — |
| 2002-08-21 | $21.42 | $26.17 | 14,705,000 | — | — |
| 2002-08-20 | $21.00 | $25.66 | 16,457,000 | — | — |
| 2002-08-19 | $20.50 | $25.05 | 23,697,200 | — | — |
| 2002-08-16 | $18.40 | $22.48 | 8,163,800 | — | — |
| 2002-08-15 | $18.97 | $23.18 | 8,891,600 | — | — |
| 2002-08-14 | $18.38 | $22.45 | 10,946,000 | — | — |
| 2002-08-13 | $17.24 | $21.07 | 8,287,400 | — | — |
| 2002-08-12 | $17.32 | $21.16 | 9,592,400 | — | — |
| 2002-08-09 | $17.42 | $21.29 | 11,178,200 | — | — |
| 2002-08-08 | $17.61 | $21.52 | 18,836,400 | — | — |
| 2002-08-07 | $18.24 | $22.29 | 11,178,600 | — | — |
| 2002-08-06 | $17.83 | $21.78 | 10,570,000 | — | — |
| 2002-08-05 | $16.82 | $20.55 | 9,180,400 | — | — |
| 2002-08-02 | $16.75 | $20.47 | 14,980,200 | — | — |
| 2002-08-01 | $17.72 | $21.65 | 8,837,200 | — | — |
| 2002-07-31 | $18.92 | $23.12 | 10,536,400 | — | — |
| 2002-07-30 | $19.05 | $23.27 | 10,835,000 | — | — |
| 2002-07-29 | $18.83 | $23.00 | 10,378,000 | — | — |
| 2002-07-26 | $17.80 | $21.74 | 11,605,200 | — | — |
| 2002-07-25 | $17.54 | $21.43 | 15,170,600 | — | — |
| 2002-07-24 | $18.75 | $22.91 | 16,798,800 | — | — |
| 2002-07-23 | $17.11 | $20.91 | 13,539,800 | — | — |
| 2002-07-22 | $17.46 | $21.33 | 15,631,000 | — | — |
| 2002-07-19 | $18.01 | $22.01 | 10,426,000 | — | — |
| 2002-07-18 | $18.92 | $23.12 | 11,299,800 | — | — |
| 2002-07-17 | $19.09 | $23.33 | 15,930,600 | — | — |
| 2002-07-16 | $18.80 | $22.96 | 23,030,600 | — | — |
| 2002-07-15 | $20.50 | $25.04 | 16,852,200 | — | — |
| 2002-07-12 | $20.09 | $24.53 | 28,962,000 | — | — |
| 2002-07-11 | $21.60 | $26.38 | 14,828,800 | — | — |
| 2002-07-10 | $21.55 | $26.32 | 10,399,000 | — | — |
| 2002-07-09 | $22.33 | $27.26 | 8,144,400 | — | — |
| 2002-07-08 | $23.13 | $28.24 | 6,562,600 | — | — |
| 2002-07-05 | $22.84 | $27.90 | 3,432,400 | — | — |
| 2002-07-03 | $22.03 | $26.90 | 11,367,600 | — | — |
| 2002-07-02 | $21.90 | $26.75 | 9,887,200 | — | — |
| 2002-07-01 | $22.18 | $27.09 | 6,316,600 | — | — |
| 2002-06-28 | $22.70 | $27.72 | 9,180,800 | — | — |
| 2002-06-27 | $22.85 | $27.91 | 9,881,800 | — | — |
| 2002-06-26 | $22.21 | $27.12 | 10,810,000 | — | — |
| 2002-06-25 | $22.20 | $27.11 | 7,411,000 | — | — |
| 2002-06-24 | $22.30 | $27.23 | 10,775,400 | — | — |
| 2002-06-21 | $22.20 | $27.11 | 7,596,600 | — | — |
| 2002-06-20 | $22.30 | $27.23 | 8,182,400 | — | — |
| 2002-06-19 | $22.68 | $27.70 | 10,527,000 | — | — |
| 2002-06-18 | $22.60 | $27.60 | 17,214,400 | — | — |
| 2002-06-17 | $23.90 | $29.18 | 9,704,600 | — | — |
| 2002-06-14 | $23.42 | $28.60 | 9,292,400 | — | — |
| 2002-06-13 | $23.41 | $28.58 | 6,921,400 | — | — |
| 2002-06-12 | $23.75 | $29.00 | 9,320,800 | — | — |
| 2002-06-11 | $23.58 | $28.79 | 9,195,600 | — | — |
| 2002-06-10 | $23.50 | $28.70 | 5,935,400 | — | — |
| 2002-06-07 | $23.17 | $28.30 | 8,403,600 | — | — |
| 2002-06-06 | $23.17 | $28.30 | 7,970,800 | — | — |
| 2002-06-05 | $23.72 | $28.96 | 11,320,200 | — | — |
| 2002-06-04 | $23.00 | $28.09 | 11,626,600 | — | — |
| 2002-06-03 | $22.63 | $27.63 | 9,557,000 | — | — |
| 2002-05-31 | $23.58 | $28.80 | 24,944,000 | — | — |
| 2002-05-30 | $23.95 | $29.24 | 11,049,200 | — | — |
| 2002-05-29 | $24.02 | $29.33 | 12,505,400 | — | — |
| 2002-05-28 | $24.00 | $29.30 | 14,174,200 | — | — |
| 2002-05-24 | $24.05 | $29.37 | 12,197,800 | — | — |
| 2002-05-23 | $24.00 | $29.31 | 10,017,200 | — | — |
| 2002-05-22 | $23.49 | $28.69 | 12,719,600 | — | — |
| 2002-05-21 | $23.07 | $28.17 | 17,056,600 | — | — |
| 2002-05-20 | $23.40 | $28.58 | 19,831,000 | — | — |
| 2002-05-17 | $22.38 | $27.33 | 6,137,400 | — | — |
| 2002-05-16 | $21.83 | $26.66 | 4,058,400 | — | — |
| 2002-05-15 | $22.00 | $26.87 | 5,882,800 | — | — |
| 2002-05-14 | $21.88 | $26.71 | 7,321,400 | — | — |
| 2002-05-13 | $20.83 | $25.44 | 4,970,200 | — | — |
| 2002-05-10 | $20.90 | $25.52 | 4,307,000 | — | — |
| 2002-05-09 | $21.40 | $26.13 | 10,143,000 | — | — |
| 2002-05-08 | $21.05 | $25.71 | 6,382,400 | — | — |
| 2002-05-07 | $20.87 | $25.48 | 8,044,400 | — | — |
| 2002-05-06 | $20.95 | $25.59 | 5,050,400 | — | — |
| 2002-05-03 | $21.81 | $26.63 | 6,116,600 | — | — |
| 2002-05-02 | $21.75 | $26.56 | 6,180,800 | — | — |
| 2002-05-01 | $21.34 | $26.06 | 6,888,400 | — | — |
| 2002-04-30 | $21.15 | $25.82 | 8,824,800 | — | — |
| 2002-04-29 | $21.28 | $25.99 | 4,452,600 | — | — |
| 2002-04-26 | $21.43 | $26.18 | 4,728,200 | — | — |
| 2002-04-25 | $21.70 | $26.50 | 7,288,800 | — | — |
| 2002-04-24 | $21.67 | $26.47 | 5,923,800 | — | — |
| 2002-04-23 | $22.13 | $27.03 | 3,798,600 | — | — |
| 2002-04-22 | $22.17 | $27.08 | 4,852,200 | — | — |
| 2002-04-19 | $22.25 | $27.17 | 3,515,800 | — | — |
| 2002-04-18 | $22.28 | $27.21 | 6,104,600 | — | — |
| 2002-04-17 | $22.09 | $26.98 | 4,662,800 | — | — |
| 2002-04-16 | $22.59 | $27.58 | 5,264,000 | — | — |
| 2002-04-15 | $22.08 | $26.95 | 3,474,000 | — | — |
| 2002-04-12 | $22.39 | $27.33 | 4,754,000 | — | — |
| 2002-04-11 | $22.08 | $26.95 | 5,818,400 | — | — |
| 2002-04-10 | $22.61 | $27.59 | 6,709,000 | — | — |
| 2002-04-09 | $22.42 | $27.37 | 5,028,200 | — | — |
| 2002-04-08 | $22.10 | $26.98 | 3,834,400 | — | — |
| 2002-04-05 | $21.75 | $26.55 | 6,824,400 | — | — |
| 2002-04-04 | $21.37 | $26.09 | 5,625,400 | — | — |
| 2002-04-03 | $21.03 | $25.67 | 8,290,200 | — | — |
| 2002-04-02 | $21.48 | $26.22 | 8,368,400 | — | — |
| 2002-04-01 | $21.62 | $26.39 | 8,608,800 | — | — |
| 2002-03-28 | $21.75 | $26.54 | 8,737,400 | — | — |
| 2002-03-27 | $21.85 | $26.67 | 8,519,800 | — | — |
| 2002-03-26 | $21.98 | $26.83 | 7,983,600 | — | — |
| 2002-03-25 | $21.98 | $26.83 | 6,418,400 | — | — |
| 2002-03-22 | $22.51 | $27.48 | 6,439,600 | — | — |
| 2002-03-21 | $22.42 | $27.36 | 8,082,000 | — | — |
| 2002-03-20 | $22.45 | $27.40 | 7,771,400 | — | — |
| 2002-03-19 | $22.20 | $27.09 | 7,017,200 | — | — |
| 2002-03-18 | $21.92 | $26.75 | 7,145,600 | — | — |
| 2002-03-15 | $22.42 | $27.37 | 8,982,000 | — | — |
| 2002-03-14 | $21.89 | $26.72 | 6,770,400 | — | — |
| 2002-03-13 | $21.99 | $26.84 | 7,477,400 | — | — |
| 2002-03-12 | $21.81 | $26.62 | 7,568,000 | — | — |
| 2002-03-11 | $21.13 | $25.79 | 9,337,400 | — | — |
| 2002-03-08 | $21.38 | $26.09 | 9,100,200 | — | — |
| 2002-03-07 | $21.53 | $26.28 | 10,757,000 | — | — |
| 2002-03-06 | $21.50 | $26.24 | 8,448,200 | — | — |
| 2002-03-05 | $20.83 | $25.42 | 15,313,400 | — | — |
| 2002-03-04 | $21.65 | $26.43 | 23,106,000 | — | — |
| 2002-03-01 | $22.00 | $26.85 | 11,386,800 | — | — |
| 2002-02-28 | $22.63 | $27.62 | 15,018,800 | — | — |
| 2002-02-27 | $22.61 | $27.59 | 11,374,800 | — | — |
| 2002-02-26 | $23.24 | $28.36 | 12,958,000 | — | — |
| 2002-02-25 | $23.75 | $28.99 | 14,238,200 | — | — |
| 2002-02-22 | $23.03 | $28.11 | 8,512,200 | — | — |
| 2002-02-21 | $22.75 | $27.78 | 6,419,600 | — | — |
| 2002-02-20 | $22.93 | $27.99 | 6,601,000 | — | — |
| 2002-02-19 | $22.48 | $27.44 | 5,885,800 | — | — |
| 2002-02-15 | $22.80 | $27.83 | 6,650,400 | — | — |
| 2002-02-14 | $23.06 | $28.15 | 5,056,000 | — | — |
| 2002-02-13 | $23.08 | $28.17 | 7,898,200 | — | — |
| 2002-02-12 | $22.76 | $27.79 | 3,332,800 | — | — |
| 2002-02-11 | $22.82 | $27.85 | 6,432,800 | — | — |
| 2002-02-08 | $22.60 | $27.59 | 8,540,200 | — | — |
| 2002-02-07 | $21.79 | $26.60 | 9,660,800 | — | — |
| 2002-02-06 | $22.58 | $27.56 | 6,242,800 | — | — |
| 2002-02-05 | $23.00 | $28.08 | 9,053,800 | — | — |
| 2002-02-04 | $23.18 | $28.30 | 11,751,000 | — | — |
| 2002-02-01 | $22.85 | $27.89 | 8,305,400 | — | — |
| 2002-01-31 | $23.04 | $28.12 | 6,730,400 | — | — |
| 2002-01-30 | $22.40 | $27.34 | 9,318,600 | — | — |
| 2002-01-29 | $21.88 | $26.70 | 8,792,600 | — | — |
| 2002-01-28 | $22.90 | $27.95 | 7,773,000 | — | — |
| 2002-01-25 | $22.35 | $27.28 | 11,677,800 | — | — |
| 2002-01-24 | $22.31 | $27.23 | 12,547,400 | — | — |
| 2002-01-23 | $22.35 | $27.28 | 9,332,000 | — | — |
| 2002-01-22 | $21.95 | $26.79 | 9,610,400 | — | — |
| 2002-01-18 | $21.70 | $26.49 | 16,112,000 | — | — |
| 2002-01-17 | $20.85 | $25.45 | 16,542,800 | — | — |
| 2002-01-16 | $20.53 | $25.06 | 10,071,400 | — | — |
| 2002-01-15 | $21.00 | $25.62 | 14,700,200 | — | — |
| 2002-01-14 | $21.38 | $26.09 | 9,383,200 | — | — |
| 2002-01-11 | $21.01 | $25.64 | 13,822,000 | — | — |
| 2002-01-10 | $21.59 | $26.34 | 6,679,000 | — | — |
| 2002-01-09 | $21.58 | $26.32 | 9,195,800 | — | — |
| 2002-01-08 | $22.11 | $26.98 | 6,451,600 | — | — |
| 2002-01-07 | $22.23 | $27.12 | 7,434,400 | — | — |
| 2002-01-04 | $22.50 | $27.45 | 9,932,800 | — | — |
| 2002-01-03 | $22.13 | $27.00 | 12,420,000 | — | — |
| 2002-01-02 | $22.68 | $27.68 | 9,312,200 | — | — |