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
- 1998-03-23 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 | $15.32 | $15.85 | 2,152,292 | — | — |
| 2002-12-30 | $15.18 | $15.70 | 2,142,209 | — | — |
| 2002-12-27 | $14.99 | $15.51 | 1,238,126 | — | — |
| 2002-12-26 | $15.34 | $15.87 | 996,980 | — | — |
| 2002-12-24 | $15.28 | $15.81 | 747,896 | — | — |
| 2002-12-23 | $15.27 | $15.80 | 2,219,015 | — | — |
| 2002-12-20 | $15.56 | $16.06 | 2,261,495 | — | — |
| 2002-12-19 | $15.24 | $15.73 | 2,400,089 | — | — |
| 2002-12-18 | $15.17 | $15.66 | 1,741,014 | — | — |
| 2002-12-17 | $15.28 | $15.78 | 1,482,919 | — | — |
| 2002-12-16 | $15.48 | $15.98 | 2,100,373 | — | — |
| 2002-12-13 | $15.25 | $15.74 | 1,594,696 | — | — |
| 2002-12-12 | $15.59 | $16.09 | 1,647,044 | — | — |
| 2002-12-11 | $15.38 | $15.88 | 1,223,322 | — | — |
| 2002-12-10 | $15.50 | $16.00 | 2,193,485 | — | — |
| 2002-12-09 | $15.59 | $16.09 | 1,384,659 | — | — |
| 2002-12-06 | $15.97 | $16.48 | 2,330,577 | — | — |
| 2002-12-05 | $15.78 | $16.29 | 1,551,573 | — | — |
| 2002-12-04 | $16.07 | $16.59 | 2,733,274 | — | — |
| 2002-12-03 | $16.07 | $16.59 | 4,075,239 | — | — |
| 2002-12-02 | $16.64 | $17.17 | 2,694,227 | — | — |
| 2002-11-29 | $16.66 | $17.20 | 873,189 | — | — |
| 2002-11-27 | $16.87 | $17.42 | 4,191,950 | — | — |
| 2002-11-26 | $16.86 | $17.40 | 3,343,004 | — | — |
| 2002-11-25 | $16.88 | $17.43 | 4,771,001 | — | — |
| 2002-11-22 | $16.11 | $16.63 | 2,364,046 | — | — |
| 2002-11-21 | $15.91 | $16.43 | 2,071,624 | — | — |
| 2002-11-20 | $15.27 | $15.77 | 2,070,122 | — | — |
| 2002-11-19 | $15.36 | $15.85 | 2,154,009 | — | — |
| 2002-11-18 | $15.23 | $15.72 | 2,280,803 | — | — |
| 2002-11-15 | $15.34 | $15.84 | 1,479,486 | — | — |
| 2002-11-14 | $15.02 | $15.51 | 1,363,419 | — | — |
| 2002-11-13 | $14.82 | $15.30 | 2,506,717 | — | — |
| 2002-11-12 | $15.05 | $15.54 | 2,592,319 | — | — |
| 2002-11-11 | $14.74 | $15.22 | 1,598,772 | — | — |
| 2002-11-08 | $15.22 | $15.71 | 1,679,011 | — | — |
| 2002-11-07 | $15.27 | $15.76 | 2,251,411 | — | — |
| 2002-11-06 | $15.23 | $15.72 | 1,939,466 | — | — |
| 2002-11-05 | $15.20 | $15.69 | 3,946,298 | — | — |
| 2002-11-04 | $15.15 | $15.64 | 2,730,485 | — | — |
| 2002-11-01 | $14.85 | $15.33 | 2,633,297 | — | — |
| 2002-10-31 | $14.42 | $14.88 | 1,608,212 | — | — |
| 2002-10-30 | $14.57 | $15.04 | 2,201,637 | — | — |
| 2002-10-29 | $14.63 | $15.10 | 2,247,549 | — | — |
| 2002-10-28 | $14.59 | $15.07 | 2,685,431 | — | — |
| 2002-10-25 | $15.07 | $15.56 | 2,408,885 | — | — |
| 2002-10-24 | $14.42 | $14.89 | 2,930,439 | — | — |
| 2002-10-23 | $15.01 | $15.49 | 2,865,003 | — | — |
| 2002-10-22 | $14.91 | $15.39 | 3,209,344 | — | — |
| 2002-10-21 | $14.99 | $15.48 | 6,499,571 | — | — |
| 2002-10-18 | $14.03 | $14.48 | 2,387,431 | — | — |
| 2002-10-17 | $14.17 | $14.63 | 2,556,920 | — | — |
| 2002-10-16 | $13.83 | $14.28 | 3,739,265 | — | — |
| 2002-10-15 | $14.33 | $14.79 | 4,955,722 | — | — |
| 2002-10-14 | $13.53 | $13.96 | 4,748,474 | — | — |
| 2002-10-11 | $13.46 | $13.90 | 8,173,648 | — | — |
| 2002-10-10 | $13.35 | $13.78 | 5,649,767 | — | — |
| 2002-10-09 | $12.63 | $13.04 | 6,017,279 | — | — |
| 2002-10-08 | $12.80 | $13.21 | 5,952,487 | — | — |
| 2002-10-07 | $12.33 | $12.73 | 4,994,554 | — | — |
| 2002-10-04 | $13.13 | $13.55 | 4,391,474 | — | — |
| 2002-10-03 | $13.20 | $13.62 | 7,966,829 | — | — |
| 2002-10-02 | $13.24 | $13.67 | 7,351,306 | — | — |
| 2002-10-01 | $13.99 | $14.44 | 4,772,288 | — | — |
| 2002-09-30 | $13.51 | $13.95 | 9,812,539 | — | — |
| 2002-09-27 | $14.21 | $14.67 | 4,805,327 | — | — |
| 2002-09-26 | $14.50 | $14.96 | 12,981,550 | — | — |
| 2002-09-25 | $13.14 | $13.57 | 5,386,309 | — | — |
| 2002-09-24 | $12.84 | $13.26 | 4,386,111 | — | — |
| 2002-09-23 | $13.17 | $13.59 | 3,839,671 | — | — |
| 2002-09-20 | $13.33 | $13.73 | 6,340,595 | — | — |
| 2002-09-19 | $13.29 | $13.68 | 8,513,269 | — | — |
| 2002-09-18 | $14.22 | $14.64 | 4,713,074 | — | — |
| 2002-09-17 | $14.57 | $15.00 | 3,246,246 | — | — |
| 2002-09-16 | $14.73 | $15.17 | 2,767,815 | — | — |
| 2002-09-13 | $14.54 | $14.98 | 4,466,779 | — | — |
| 2002-09-12 | $14.57 | $15.00 | 4,614,384 | — | — |
| 2002-09-11 | $15.11 | $15.56 | 3,258,475 | — | — |
| 2002-09-10 | $15.48 | $15.95 | 2,556,491 | — | — |
| 2002-09-09 | $15.38 | $15.84 | 3,936,859 | — | — |
| 2002-09-06 | $15.39 | $15.85 | 1,688,451 | — | — |
| 2002-09-05 | $15.02 | $15.47 | 3,476,235 | — | — |
| 2002-09-04 | $15.03 | $15.48 | 2,097,369 | — | — |
| 2002-09-03 | $14.79 | $15.23 | 5,081,658 | — | — |
| 2002-08-30 | $15.26 | $15.71 | 3,246,675 | — | — |
| 2002-08-29 | $15.45 | $15.91 | 7,054,378 | — | — |
| 2002-08-28 | $15.57 | $16.04 | 4,252,236 | — | — |
| 2002-08-27 | $15.79 | $16.26 | 2,620,425 | — | — |
| 2002-08-26 | $15.98 | $16.46 | 4,702,132 | — | — |
| 2002-08-23 | $15.93 | $16.40 | 3,829,158 | — | — |
| 2002-08-22 | $15.87 | $16.34 | 2,859,640 | — | — |
| 2002-08-21 | $15.15 | $15.60 | 4,424,300 | — | — |
| 2002-08-20 | $15.50 | $15.96 | 2,402,664 | — | — |
| 2002-08-19 | $15.55 | $16.01 | 2,357,395 | — | — |
| 2002-08-16 | $15.04 | $15.48 | 2,337,657 | — | — |
| 2002-08-15 | $15.38 | $15.84 | 3,390,847 | — | — |
| 2002-08-14 | $14.76 | $15.20 | 5,783,428 | — | — |
| 2002-08-13 | $15.00 | $15.45 | 2,095,224 | — | — |
| 2002-08-12 | $15.34 | $15.80 | 1,886,259 | — | — |
| 2002-08-09 | $15.19 | $15.64 | 1,569,594 | — | — |
| 2002-08-08 | $15.35 | $15.81 | 2,272,222 | — | — |
| 2002-08-07 | $14.78 | $15.22 | 3,903,604 | — | — |
| 2002-08-06 | $14.75 | $15.19 | 2,665,908 | — | — |
| 2002-08-05 | $14.27 | $14.70 | 2,953,180 | — | — |
| 2002-08-02 | $14.66 | $15.10 | 3,946,298 | — | — |
| 2002-08-01 | $15.43 | $15.89 | 4,533,931 | — | — |
| 2002-07-31 | $15.61 | $16.08 | 4,703,420 | — | — |
| 2002-07-30 | $16.15 | $16.63 | 3,707,941 | — | — |
| 2002-07-29 | $16.42 | $16.91 | 2,986,005 | — | — |
| 2002-07-26 | $15.22 | $15.67 | 2,847,411 | — | — |
| 2002-07-25 | $15.05 | $15.49 | 5,751,032 | — | — |
| 2002-07-24 | $16.01 | $16.49 | 4,093,475 | — | — |
| 2002-07-23 | $15.06 | $15.51 | 4,190,233 | — | — |
| 2002-07-22 | $15.61 | $16.08 | 3,561,409 | — | — |
| 2002-07-19 | $15.79 | $16.26 | 3,409,513 | — | — |
| 2002-07-18 | $16.31 | $16.80 | 3,396,640 | — | — |
| 2002-07-17 | $16.65 | $17.15 | 2,684,573 | — | — |
| 2002-07-16 | $16.71 | $17.21 | 2,664,406 | — | — |
| 2002-07-15 | $17.15 | $17.66 | 4,319,388 | — | — |
| 2002-07-12 | $17.11 | $17.62 | 3,577,285 | — | — |
| 2002-07-11 | $16.92 | $17.43 | 9,114,847 | — | — |
| 2002-07-10 | $16.21 | $16.69 | 7,476,813 | — | — |
| 2002-07-09 | $16.78 | $17.28 | 2,568,720 | — | — |
| 2002-07-08 | $17.32 | $17.84 | 2,266,644 | — | — |
| 2002-07-05 | $17.66 | $18.18 | 882,200 | — | — |
| 2002-07-03 | $16.73 | $17.23 | 3,135,542 | — | — |
| 2002-07-02 | $16.69 | $17.18 | 4,402,845 | — | — |
| 2002-07-01 | $17.15 | $17.66 | 2,455,656 | — | — |
| 2002-06-28 | $17.74 | $18.26 | 2,176,321 | — | — |
| 2002-06-27 | $18.04 | $18.58 | 2,160,445 | — | — |
| 2002-06-26 | $17.97 | $18.50 | 1,998,036 | — | — |
| 2002-06-25 | $18.08 | $18.62 | 1,980,873 | — | — |
| 2002-06-24 | $18.31 | $18.82 | 2,145,212 | — | — |
| 2002-06-21 | $18.53 | $19.05 | 2,485,906 | — | — |
| 2002-06-20 | $18.32 | $18.83 | 1,304,420 | — | — |
| 2002-06-19 | $18.29 | $18.80 | 1,676,437 | — | — |
| 2002-06-18 | $18.34 | $18.85 | 1,380,797 | — | — |
| 2002-06-17 | $18.57 | $19.09 | 1,604,136 | — | — |
| 2002-06-14 | $17.76 | $18.26 | 3,307,819 | — | — |
| 2002-06-13 | $17.91 | $18.41 | 1,515,530 | — | — |
| 2002-06-12 | $18.07 | $18.58 | 3,218,999 | — | — |
| 2002-06-11 | $18.52 | $19.04 | 1,501,370 | — | — |
| 2002-06-10 | $18.63 | $19.15 | 928,112 | — | — |
| 2002-06-07 | $18.27 | $18.78 | 980,889 | — | — |
| 2002-06-06 | $18.09 | $18.60 | 1,577,318 | — | — |
| 2002-06-05 | $18.42 | $18.93 | 1,204,228 | — | — |
| 2002-06-04 | $18.14 | $18.64 | 2,311,268 | — | — |
| 2002-06-03 | $18.40 | $18.91 | 1,865,449 | — | — |
| 2002-05-31 | $18.85 | $19.38 | 2,131,911 | — | — |
| 2002-05-30 | $18.40 | $18.91 | 1,582,896 | — | — |
| 2002-05-29 | $18.42 | $18.94 | 1,721,276 | — | — |
| 2002-05-28 | $18.15 | $18.66 | 1,775,555 | — | — |
| 2002-05-24 | $18.69 | $19.21 | 1,449,880 | — | — |
| 2002-05-23 | $18.50 | $19.02 | 1,578,820 | — | — |
| 2002-05-22 | $18.39 | $18.90 | 3,224,148 | — | — |
| 2002-05-21 | $18.73 | $19.25 | 1,811,599 | — | — |
| 2002-05-20 | $19.34 | $19.88 | 2,343,235 | — | — |
| 2002-05-17 | $19.69 | $20.24 | 3,014,110 | — | — |
| 2002-05-16 | $19.92 | $20.47 | 1,429,927 | — | — |
| 2002-05-15 | $19.91 | $20.46 | 2,730,485 | — | — |
| 2002-05-14 | $19.30 | $19.84 | 2,284,880 | — | — |
| 2002-05-13 | $18.80 | $19.32 | 2,417,253 | — | — |
| 2002-05-10 | $18.46 | $18.97 | 3,508,202 | — | — |
| 2002-05-09 | $18.95 | $19.48 | 3,928,920 | — | — |
| 2002-05-08 | $19.23 | $19.76 | 3,699,574 | — | — |
| 2002-05-07 | $19.28 | $19.82 | 1,929,597 | — | — |
| 2002-05-06 | $19.28 | $19.82 | 2,686,075 | — | — |
| 2002-05-03 | $20.02 | $20.58 | 3,845,249 | — | — |
| 2002-05-02 | $20.50 | $21.07 | 1,133,858 | — | — |
| 2002-05-01 | $20.52 | $21.10 | 1,925,950 | — | — |
| 2002-04-30 | $20.48 | $21.05 | 2,096,511 | — | — |
| 2002-04-29 | $20.69 | $21.26 | 1,862,660 | — | — |
| 2002-04-26 | $21.25 | $21.84 | 1,587,616 | — | — |
| 2002-04-25 | $21.39 | $21.98 | 1,523,253 | — | — |
| 2002-04-24 | $21.60 | $22.20 | 2,216,012 | — | — |
| 2002-04-23 | $21.20 | $21.80 | 1,916,295 | — | — |
| 2002-04-22 | $21.07 | $21.66 | 1,236,839 | — | — |
| 2002-04-19 | $21.14 | $21.73 | 1,789,286 | — | — |
| 2002-04-18 | $21.02 | $21.61 | 3,341,073 | — | — |
| 2002-04-17 | $20.90 | $21.49 | 1,431,000 | — | — |
| 2002-04-16 | $20.78 | $21.36 | 1,941,826 | — | — |
| 2002-04-15 | $20.98 | $21.57 | 1,305,707 | — | — |
| 2002-04-12 | $21.00 | $21.58 | 1,284,896 | — | — |
| 2002-04-11 | $20.84 | $21.42 | 2,150,147 | — | — |
| 2002-04-10 | $21.11 | $21.70 | 1,715,483 | — | — |
| 2002-04-09 | $20.92 | $21.50 | 1,976,796 | — | — |
| 2002-04-08 | $20.54 | $21.12 | 1,339,605 | — | — |
| 2002-04-05 | $20.57 | $21.14 | 1,014,572 | — | — |
| 2002-04-04 | $20.36 | $20.93 | 1,388,091 | — | — |
| 2002-04-03 | $20.27 | $20.83 | 1,048,899 | — | — |
| 2002-04-02 | $20.57 | $21.15 | 1,162,607 | — | — |
| 2002-04-01 | $20.79 | $21.34 | 1,656,055 | — | — |
| 2002-03-28 | $20.95 | $21.51 | 2,290,672 | — | — |
| 2002-03-27 | $20.56 | $21.10 | 597,287 | — | — |
| 2002-03-26 | $20.35 | $20.89 | 1,339,605 | — | — |
| 2002-03-25 | $20.44 | $20.98 | 1,138,578 | — | — |
| 2002-03-22 | $20.74 | $21.29 | 1,493,003 | — | — |
| 2002-03-21 | $20.77 | $21.31 | 1,054,048 | — | — |
| 2002-03-20 | $21.05 | $21.61 | 2,152,721 | — | — |
| 2002-03-19 | $21.15 | $21.71 | 3,291,729 | — | — |
| 2002-03-18 | $20.70 | $21.24 | 2,303,974 | — | — |
| 2002-03-15 | $20.28 | $20.81 | 3,600,670 | — | — |
| 2002-03-14 | $20.27 | $20.80 | 1,308,925 | — | — |
| 2002-03-13 | $20.32 | $20.85 | 1,810,526 | — | — |
| 2002-03-12 | $20.50 | $21.05 | 1,513,813 | — | — |
| 2002-03-11 | $20.22 | $20.76 | 1,525,399 | — | — |
| 2002-03-08 | $20.41 | $20.95 | 1,484,850 | — | — |
| 2002-03-07 | $20.28 | $20.81 | 2,045,450 | — | — |
| 2002-03-06 | $20.25 | $20.79 | 3,765,010 | — | — |
| 2002-03-05 | $20.08 | $20.61 | 2,707,314 | — | — |
| 2002-03-04 | $19.82 | $20.34 | 4,892,003 | — | — |
| 2002-03-01 | $19.29 | $19.80 | 6,670,991 | — | — |
| 2002-02-28 | $18.40 | $18.88 | 4,647,209 | — | — |
| 2002-02-27 | $17.83 | $18.30 | 2,015,200 | — | — |
| 2002-02-26 | $18.02 | $18.49 | 1,898,059 | — | — |
| 2002-02-25 | $17.82 | $18.30 | 1,866,521 | — | — |
| 2002-02-22 | $17.76 | $18.23 | 1,542,562 | — | — |
| 2002-02-21 | $17.78 | $18.25 | 1,466,185 | — | — |
| 2002-02-20 | $18.22 | $18.70 | 2,563,356 | — | — |
| 2002-02-19 | $17.52 | $17.98 | 1,412,549 | — | — |
| 2002-02-15 | $17.72 | $18.19 | 2,960,046 | — | — |
| 2002-02-14 | $18.02 | $18.49 | 3,741,625 | — | — |
| 2002-02-13 | $18.35 | $18.83 | 11,689,573 | — | — |
| 2002-02-12 | $17.20 | $17.65 | 4,582,632 | — | — |
| 2002-02-11 | $17.47 | $17.94 | 6,378,998 | — | — |
| 2002-02-08 | $17.96 | $18.43 | 2,655,824 | — | — |
| 2002-02-07 | $18.11 | $18.59 | 4,175,001 | — | — |
| 2002-02-06 | $18.22 | $18.71 | 5,243,638 | — | — |
| 2002-02-05 | $18.75 | $19.24 | 2,779,401 | — | — |
| 2002-02-04 | $18.42 | $18.90 | 1,713,338 | — | — |
| 2002-02-01 | $18.88 | $19.38 | 2,029,359 | — | — |
| 2002-01-31 | $19.01 | $19.51 | 2,266,215 | — | — |
| 2002-01-30 | $18.42 | $18.90 | 3,794,188 | — | — |
| 2002-01-29 | $18.63 | $19.12 | 2,494,488 | — | — |
| 2002-01-28 | $18.35 | $18.84 | 730,518 | — | — |
| 2002-01-25 | $18.23 | $18.72 | 763,987 | — | — |
| 2002-01-24 | $18.10 | $18.58 | 1,157,672 | — | — |
| 2002-01-23 | $17.82 | $18.30 | 1,670,429 | — | — |
| 2002-01-22 | $18.07 | $18.55 | 1,818,249 | — | — |
| 2002-01-18 | $18.46 | $18.95 | 1,170,974 | — | — |
| 2002-01-17 | $18.41 | $18.89 | 1,090,950 | — | — |
| 2002-01-16 | $18.10 | $18.58 | 3,766,083 | — | — |
| 2002-01-15 | $18.25 | $18.73 | 1,721,491 | — | — |
| 2002-01-14 | $18.37 | $18.85 | 897,432 | — | — |
| 2002-01-11 | $18.67 | $19.17 | 1,251,642 | — | — |
| 2002-01-10 | $18.96 | $19.46 | 1,046,110 | — | — |
| 2002-01-09 | $18.97 | $19.47 | 1,240,700 | — | — |
| 2002-01-08 | $19.11 | $19.61 | 1,521,966 | — | — |
| 2002-01-07 | $19.39 | $19.90 | 1,927,237 | — | — |
| 2002-01-04 | $19.25 | $19.76 | 1,513,384 | — | — |
| 2002-01-03 | $18.79 | $19.29 | 2,311,912 | — | — |
| 2002-01-02 | $18.64 | $19.14 | 2,122,685 | — | — |