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
- 1992-02-05 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 | $14.38 | $14.38 | 3,196,800 | — | — |
| 2002-12-30 | $14.04 | $14.04 | 2,404,200 | — | — |
| 2002-12-27 | $13.76 | $13.76 | 1,550,000 | — | — |
| 2002-12-26 | $13.83 | $13.83 | 2,277,000 | — | — |
| 2002-12-24 | $13.95 | $13.95 | 823,600 | — | — |
| 2002-12-23 | $13.92 | $13.92 | 3,526,000 | — | — |
| 2002-12-20 | $14.46 | $14.46 | 3,813,000 | — | — |
| 2002-12-19 | $14.11 | $14.11 | 3,292,600 | — | — |
| 2002-12-18 | $14.27 | $14.26 | 4,072,800 | — | — |
| 2002-12-17 | $14.29 | $14.29 | 3,661,600 | — | — |
| 2002-12-16 | $14.66 | $14.66 | 4,718,200 | — | — |
| 2002-12-13 | $14.37 | $14.37 | 3,602,800 | — | — |
| 2002-12-12 | $14.79 | $14.79 | 2,933,400 | — | — |
| 2002-12-11 | $14.87 | $14.87 | 3,340,000 | — | — |
| 2002-12-10 | $15.21 | $15.21 | 2,172,800 | — | — |
| 2002-12-09 | $14.94 | $14.94 | 2,564,000 | — | — |
| 2002-12-06 | $15.25 | $15.24 | 2,437,400 | — | — |
| 2002-12-05 | $15.40 | $15.39 | 2,788,000 | — | — |
| 2002-12-04 | $15.63 | $15.62 | 6,156,400 | — | — |
| 2002-12-03 | $15.99 | $15.99 | 2,676,600 | — | — |
| 2002-12-02 | $16.50 | $16.50 | 4,568,400 | — | — |
| 2002-11-29 | $16.34 | $16.34 | 1,393,200 | — | — |
| 2002-11-27 | $16.38 | $16.38 | 1,924,600 | — | — |
| 2002-11-26 | $15.78 | $15.78 | 2,034,200 | — | — |
| 2002-11-25 | $15.86 | $15.86 | 4,588,000 | — | — |
| 2002-11-22 | $16.18 | $16.18 | 3,910,600 | — | — |
| 2002-11-21 | $16.40 | $16.40 | 1,897,800 | — | — |
| 2002-11-20 | $15.98 | $15.98 | 2,122,800 | — | — |
| 2002-11-19 | $15.25 | $15.24 | 3,606,200 | — | — |
| 2002-11-18 | $15.86 | $15.86 | 3,090,400 | — | — |
| 2002-11-15 | $16.43 | $16.43 | 3,370,200 | — | — |
| 2002-11-14 | $16.24 | $16.24 | 4,019,400 | — | — |
| 2002-11-13 | $15.28 | $15.27 | 4,232,800 | — | — |
| 2002-11-12 | $14.90 | $14.90 | 3,415,000 | — | — |
| 2002-11-11 | $14.59 | $14.58 | 1,988,400 | — | — |
| 2002-11-08 | $15.00 | $15.00 | 3,306,000 | — | — |
| 2002-11-07 | $15.63 | $15.62 | 3,799,000 | — | — |
| 2002-11-06 | $15.19 | $15.18 | 3,753,000 | — | — |
| 2002-11-05 | $15.13 | $15.13 | 3,361,800 | — | — |
| 2002-11-04 | $15.00 | $15.00 | 5,165,600 | — | — |
| 2002-11-01 | $15.73 | $15.73 | 1,966,600 | — | — |
| 2002-10-31 | $15.35 | $15.35 | 2,899,200 | — | — |
| 2002-10-30 | $15.43 | $15.43 | 3,059,600 | — | — |
| 2002-10-29 | $16.08 | $16.08 | 3,881,000 | — | — |
| 2002-10-28 | $15.35 | $15.34 | 3,095,400 | — | — |
| 2002-10-25 | $16.42 | $16.42 | 3,225,600 | — | — |
| 2002-10-24 | $15.62 | $15.62 | 3,019,400 | — | — |
| 2002-10-23 | $16.13 | $16.13 | 2,407,200 | — | — |
| 2002-10-22 | $15.84 | $15.84 | 2,488,000 | — | — |
| 2002-10-21 | $16.02 | $16.02 | 2,557,400 | — | — |
| 2002-10-18 | $15.66 | $15.66 | 3,218,000 | — | — |
| 2002-10-17 | $15.14 | $15.14 | 5,258,200 | — | — |
| 2002-10-16 | $14.84 | $14.84 | 3,834,800 | — | — |
| 2002-10-15 | $15.78 | $15.78 | 3,805,200 | — | — |
| 2002-10-14 | $14.69 | $14.69 | 2,761,000 | — | — |
| 2002-10-11 | $14.34 | $14.34 | 5,242,600 | — | — |
| 2002-10-10 | $14.00 | $14.00 | 9,906,800 | — | — |
| 2002-10-09 | $13.31 | $13.31 | 4,609,000 | — | — |
| 2002-10-08 | $14.24 | $14.24 | 6,562,600 | — | — |
| 2002-10-07 | $13.20 | $13.20 | 4,646,400 | — | — |
| 2002-10-04 | $14.01 | $14.01 | 5,748,200 | — | — |
| 2002-10-03 | $14.25 | $14.25 | 3,129,600 | — | — |
| 2002-10-02 | $14.83 | $14.83 | 2,740,600 | — | — |
| 2002-10-01 | $15.33 | $15.33 | 5,307,400 | — | — |
| 2002-09-30 | $14.72 | $14.72 | 7,186,400 | — | — |
| 2002-09-27 | $15.59 | $15.58 | 4,708,800 | — | — |
| 2002-09-26 | $17.14 | $17.14 | 2,514,000 | — | — |
| 2002-09-25 | $16.71 | $16.71 | 3,290,400 | — | — |
| 2002-09-24 | $16.15 | $16.15 | 6,366,000 | — | — |
| 2002-09-23 | $16.75 | $16.75 | 4,561,800 | — | — |
| 2002-09-20 | $17.40 | $17.40 | 2,909,400 | — | — |
| 2002-09-19 | $17.60 | $17.60 | 1,675,600 | — | — |
| 2002-09-18 | $17.94 | $17.94 | 2,313,600 | — | — |
| 2002-09-17 | $18.42 | $18.43 | 2,307,200 | — | — |
| 2002-09-16 | $18.65 | $18.65 | 1,796,600 | — | — |
| 2002-09-13 | $18.07 | $18.07 | 2,830,800 | — | — |
| 2002-09-12 | $18.14 | $18.14 | 1,529,200 | — | — |
| 2002-09-11 | $18.48 | $18.48 | 1,479,000 | — | — |
| 2002-09-10 | $18.50 | $18.50 | 2,312,600 | — | — |
| 2002-09-09 | $18.44 | $18.44 | 3,341,400 | — | — |
| 2002-09-06 | $18.25 | $18.26 | 2,213,200 | — | — |
| 2002-09-05 | $17.65 | $17.65 | 3,009,200 | — | — |
| 2002-09-04 | $17.75 | $17.76 | 2,526,200 | — | — |
| 2002-09-03 | $17.58 | $17.57 | 2,180,200 | — | — |
| 2002-08-30 | $17.95 | $17.95 | 1,572,600 | — | — |
| 2002-08-29 | $17.75 | $17.76 | 2,729,600 | — | — |
| 2002-08-28 | $17.91 | $17.91 | 1,904,000 | — | — |
| 2002-08-27 | $17.95 | $17.94 | 2,259,600 | — | — |
| 2002-08-26 | $18.23 | $18.23 | 1,626,600 | — | — |
| 2002-08-23 | $18.04 | $18.04 | 2,386,000 | — | — |
| 2002-08-22 | $18.68 | $18.68 | 1,985,200 | — | — |
| 2002-08-21 | $18.45 | $18.45 | 2,315,600 | — | — |
| 2002-08-20 | $18.39 | $18.39 | 2,779,400 | — | — |
| 2002-08-19 | $18.52 | $18.52 | 4,855,600 | — | — |
| 2002-08-16 | $18.57 | $18.57 | 2,464,600 | — | — |
| 2002-08-15 | $18.50 | $18.50 | 5,498,000 | — | — |
| 2002-08-14 | $17.42 | $17.41 | 3,756,400 | — | — |
| 2002-08-13 | $16.25 | $16.25 | 4,601,800 | — | — |
| 2002-08-12 | $16.58 | $16.58 | 2,898,800 | — | — |
| 2002-08-09 | $17.33 | $17.33 | 2,727,200 | — | — |
| 2002-08-08 | $17.25 | $17.25 | 4,685,400 | — | — |
| 2002-08-07 | $17.01 | $17.01 | 3,516,400 | — | — |
| 2002-08-06 | $17.09 | $17.10 | 3,603,000 | — | — |
| 2002-08-05 | $16.45 | $16.45 | 2,572,800 | — | — |
| 2002-08-02 | $16.73 | $16.73 | 4,638,200 | — | — |
| 2002-08-01 | $17.53 | $17.53 | 4,883,200 | — | — |
| 2002-07-31 | $18.81 | $18.80 | 5,212,200 | — | — |
| 2002-07-30 | $19.05 | $19.04 | 4,396,800 | — | — |
| 2002-07-29 | $19.17 | $19.17 | 4,928,200 | — | — |
| 2002-07-26 | $18.65 | $18.65 | 4,654,800 | — | — |
| 2002-07-25 | $18.77 | $18.77 | 5,203,800 | — | — |
| 2002-07-24 | $17.93 | $17.93 | 3,526,200 | — | — |
| 2002-07-23 | $16.63 | $16.63 | 3,584,200 | — | — |
| 2002-07-22 | $16.12 | $16.12 | 3,313,800 | — | — |
| 2002-07-19 | $16.50 | $16.50 | 2,417,800 | — | — |
| 2002-07-18 | $17.09 | $17.09 | 2,660,000 | — | — |
| 2002-07-17 | $17.23 | $17.23 | 3,912,000 | — | — |
| 2002-07-16 | $17.73 | $17.73 | 4,267,200 | — | — |
| 2002-07-15 | $18.03 | $18.03 | 4,225,600 | — | — |
| 2002-07-12 | $18.40 | $18.39 | 3,664,400 | — | — |
| 2002-07-11 | $19.21 | $19.21 | 4,200,400 | — | — |
| 2002-07-10 | $18.88 | $18.87 | 7,120,200 | — | — |
| 2002-07-09 | $19.05 | $19.05 | 3,870,800 | — | — |
| 2002-07-08 | $19.60 | $19.60 | 3,096,800 | — | — |
| 2002-07-05 | $20.50 | $20.50 | 1,863,200 | — | — |
| 2002-07-03 | $18.70 | $18.70 | 2,194,600 | — | — |
| 2002-07-02 | $18.09 | $18.10 | 4,697,000 | — | — |
| 2002-07-01 | $18.87 | $18.86 | 3,671,000 | — | — |
| 2002-06-28 | $19.85 | $19.85 | 3,153,400 | — | — |
| 2002-06-27 | $20.12 | $20.11 | 1,662,000 | — | — |
| 2002-06-26 | $19.70 | $19.70 | 2,806,600 | — | — |
| 2002-06-25 | $19.76 | $19.76 | 2,085,400 | — | — |
| 2002-06-24 | $19.96 | $19.96 | 1,894,600 | — | — |
| 2002-06-21 | $19.80 | $19.80 | 3,079,600 | — | — |
| 2002-06-20 | $20.28 | $20.28 | 2,511,800 | — | — |
| 2002-06-19 | $21.15 | $21.15 | 2,454,200 | — | — |
| 2002-06-18 | $21.00 | $21.00 | 1,510,600 | — | — |
| 2002-06-17 | $21.25 | $21.25 | 2,595,000 | — | — |
| 2002-06-14 | $20.10 | $20.10 | 4,426,800 | — | — |
| 2002-06-13 | $20.31 | $20.31 | 1,986,400 | — | — |
| 2002-06-12 | $20.54 | $20.54 | 2,281,200 | — | — |
| 2002-06-11 | $20.62 | $20.62 | 1,509,600 | — | — |
| 2002-06-10 | $20.85 | $20.85 | 1,690,400 | — | — |
| 2002-06-07 | $20.57 | $20.57 | 3,096,000 | — | — |
| 2002-06-06 | $20.46 | $20.46 | 4,119,400 | — | — |
| 2002-06-05 | $20.81 | $20.81 | 1,908,200 | — | — |
| 2002-06-04 | $20.00 | $20.00 | 2,110,000 | — | — |
| 2002-06-03 | $20.13 | $20.12 | 1,334,200 | — | — |
| 2002-05-31 | $20.71 | $20.71 | 2,070,800 | — | — |
| 2002-05-30 | $20.15 | $20.15 | 1,741,800 | — | — |
| 2002-05-29 | $20.22 | $20.22 | 1,929,400 | — | — |
| 2002-05-28 | $20.59 | $20.59 | 1,979,400 | — | — |
| 2002-05-24 | $21.12 | $21.12 | 1,268,000 | — | — |
| 2002-05-23 | $21.34 | $21.34 | 1,384,800 | — | — |
| 2002-05-22 | $20.87 | $20.87 | 2,161,200 | — | — |
| 2002-05-21 | $20.91 | $20.90 | 822,600 | — | — |
| 2002-05-20 | $21.47 | $21.47 | 1,660,600 | — | — |
| 2002-05-17 | $21.70 | $21.70 | 1,790,600 | — | — |
| 2002-05-16 | $21.73 | $21.72 | 1,751,400 | — | — |
| 2002-05-15 | $21.58 | $21.59 | 1,837,400 | — | — |
| 2002-05-14 | $21.49 | $21.49 | 3,076,000 | — | — |
| 2002-05-13 | $20.54 | $20.54 | 2,501,600 | — | — |
| 2002-05-10 | $20.43 | $20.44 | 2,498,000 | — | — |
| 2002-05-09 | $20.70 | $20.69 | 5,411,800 | — | — |
| 2002-05-08 | $19.80 | $19.79 | 3,052,200 | — | — |
| 2002-05-07 | $19.65 | $19.65 | 2,279,200 | — | — |
| 2002-05-06 | $19.20 | $19.19 | 1,555,400 | — | — |
| 2002-05-03 | $19.72 | $19.71 | 2,662,800 | — | — |
| 2002-05-02 | $20.50 | $20.49 | 1,901,200 | — | — |
| 2002-05-01 | $20.17 | $20.17 | 1,502,000 | — | — |
| 2002-04-30 | $19.87 | $19.87 | 3,301,000 | — | — |
| 2002-04-29 | $19.58 | $19.57 | 1,913,000 | — | — |
| 2002-04-26 | $19.96 | $19.96 | 1,839,400 | — | — |
| 2002-04-25 | $20.52 | $20.52 | 1,324,600 | — | — |
| 2002-04-24 | $20.32 | $20.32 | 1,396,000 | — | — |
| 2002-04-23 | $20.65 | $20.65 | 1,464,400 | — | — |
| 2002-04-22 | $20.55 | $20.55 | 1,880,600 | — | — |
| 2002-04-19 | $20.95 | $20.95 | 2,164,200 | — | — |
| 2002-04-18 | $20.88 | $20.88 | 2,864,600 | — | — |
| 2002-04-17 | $20.34 | $20.34 | 2,652,000 | — | — |
| 2002-04-16 | $20.71 | $20.71 | 2,889,200 | — | — |
| 2002-04-15 | $20.39 | $20.39 | 2,525,800 | — | — |
| 2002-04-12 | $20.45 | $20.45 | 1,645,400 | — | — |
| 2002-04-11 | $20.25 | $20.25 | 4,049,200 | — | — |
| 2002-04-10 | $20.78 | $20.77 | 2,466,400 | — | — |
| 2002-04-09 | $20.51 | $20.52 | 2,521,400 | — | — |
| 2002-04-08 | $20.33 | $20.32 | 2,106,000 | — | — |
| 2002-04-05 | $19.78 | $19.77 | 7,342,200 | — | — |
| 2002-04-04 | $19.20 | $19.20 | 6,210,400 | — | — |
| 2002-04-03 | $18.75 | $18.75 | 3,290,600 | — | — |
| 2002-04-02 | $19.03 | $19.03 | 7,945,000 | — | — |
| 2002-04-01 | $19.66 | $19.66 | 6,311,200 | — | — |
| 2002-03-28 | $20.42 | $20.42 | 2,193,400 | — | — |
| 2002-03-27 | $20.50 | $20.49 | 3,349,000 | — | — |
| 2002-03-26 | $20.64 | $20.64 | 2,925,600 | — | — |
| 2002-03-25 | $20.55 | $20.55 | 2,574,000 | — | — |
| 2002-03-22 | $20.90 | $20.90 | 1,721,200 | — | — |
| 2002-03-21 | $21.34 | $21.34 | 1,774,000 | — | — |
| 2002-03-20 | $21.65 | $21.65 | 2,434,000 | — | — |
| 2002-03-19 | $21.38 | $21.37 | 2,414,600 | — | — |
| 2002-03-18 | $21.59 | $21.59 | 2,098,600 | — | — |
| 2002-03-15 | $21.85 | $21.85 | 3,287,000 | — | — |
| 2002-03-14 | $21.78 | $21.78 | 1,799,600 | — | — |
| 2002-03-13 | $21.78 | $21.78 | 2,025,000 | — | — |
| 2002-03-12 | $21.75 | $21.75 | 2,166,200 | — | — |
| 2002-03-11 | $21.85 | $21.85 | 2,020,200 | — | — |
| 2002-03-08 | $21.74 | $21.74 | 2,291,800 | — | — |
| 2002-03-07 | $21.68 | $21.69 | 2,802,200 | — | — |
| 2002-03-06 | $21.35 | $21.35 | 2,743,600 | — | — |
| 2002-03-05 | $20.85 | $20.85 | 3,977,400 | — | — |
| 2002-03-04 | $22.00 | $22.00 | 2,462,600 | — | — |
| 2002-03-01 | $21.66 | $21.65 | 5,069,600 | — | — |
| 2002-02-28 | $20.96 | $20.95 | 3,513,000 | — | — |
| 2002-02-27 | $20.84 | $20.84 | 4,030,200 | — | — |
| 2002-02-26 | $20.83 | $20.83 | 4,099,400 | — | — |
| 2002-02-25 | $19.51 | $19.51 | 1,467,000 | — | — |
| 2002-02-22 | $19.18 | $19.18 | 2,875,200 | — | — |
| 2002-02-21 | $19.32 | $19.32 | 1,885,600 | — | — |
| 2002-02-20 | $19.70 | $19.70 | 2,156,000 | — | — |
| 2002-02-19 | $19.37 | $19.36 | 1,714,400 | — | — |
| 2002-02-15 | $19.63 | $19.63 | 2,435,800 | — | — |
| 2002-02-14 | $19.95 | $19.95 | 1,460,600 | — | — |
| 2002-02-13 | $20.00 | $20.00 | 2,717,400 | — | — |
| 2002-02-12 | $19.65 | $19.65 | 2,322,000 | — | — |
| 2002-02-11 | $20.03 | $20.03 | 2,793,800 | — | — |
| 2002-02-08 | $19.33 | $19.33 | 2,380,400 | — | — |
| 2002-02-07 | $19.16 | $19.16 | 4,078,600 | — | — |
| 2002-02-06 | $19.62 | $19.62 | 2,078,800 | — | — |
| 2002-02-05 | $19.68 | $19.69 | 2,698,000 | — | — |
| 2002-02-04 | $19.95 | $19.95 | 2,032,200 | — | — |
| 2002-02-01 | $20.49 | $20.49 | 1,324,200 | — | — |
| 2002-01-31 | $20.81 | $20.81 | 1,664,000 | — | — |
| 2002-01-30 | $20.62 | $20.62 | 2,613,200 | — | — |
| 2002-01-29 | $20.08 | $20.08 | 2,118,200 | — | — |
| 2002-01-28 | $20.60 | $20.60 | 2,218,600 | — | — |
| 2002-01-25 | $20.20 | $20.20 | 2,587,600 | — | — |
| 2002-01-24 | $20.42 | $20.42 | 2,468,200 | — | — |
| 2002-01-23 | $20.93 | $20.93 | 1,691,600 | — | — |
| 2002-01-22 | $20.32 | $20.31 | 1,819,800 | — | — |
| 2002-01-18 | $20.25 | $20.25 | 2,434,200 | — | — |
| 2002-01-17 | $20.23 | $20.23 | 5,261,800 | — | — |
| 2002-01-16 | $20.37 | $20.37 | 3,267,800 | — | — |
| 2002-01-15 | $20.93 | $20.94 | 2,587,000 | — | — |
| 2002-01-14 | $20.75 | $20.75 | 2,854,400 | — | — |
| 2002-01-11 | $20.95 | $20.95 | 3,544,800 | — | — |
| 2002-01-10 | $21.00 | $21.00 | 2,665,400 | — | — |
| 2002-01-09 | $20.63 | $20.63 | 3,415,200 | — | — |
| 2002-01-08 | $20.99 | $20.99 | 3,225,000 | — | — |
| 2002-01-07 | $20.73 | $20.72 | 4,132,000 | — | — |
| 2002-01-04 | $20.53 | $20.53 | 2,410,600 | — | — |
| 2002-01-03 | $20.14 | $20.14 | 2,687,000 | — | — |
| 2002-01-02 | $20.23 | $20.23 | 4,208,800 | — | — |