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 | $18.50 | $27.73 | 1,374,932 | — | — |
| 2002-12-30 | $18.25 | $27.36 | 1,970,447 | — | — |
| 2002-12-27 | $18.20 | $27.28 | 1,459,485 | — | — |
| 2002-12-26 | $18.59 | $27.86 | 1,410,323 | — | — |
| 2002-12-24 | $18.70 | $28.03 | 625,672 | — | — |
| 2002-12-23 | $18.68 | $28.00 | 2,237,649 | — | — |
| 2002-12-20 | $18.86 | $28.27 | 4,610,607 | — | — |
| 2002-12-19 | $18.45 | $27.66 | 2,035,541 | — | — |
| 2002-12-18 | $18.37 | $27.53 | 2,460,470 | — | — |
| 2002-12-17 | $18.28 | $27.40 | 2,304,678 | — | — |
| 2002-12-16 | $18.42 | $27.61 | 3,183,214 | — | — |
| 2002-12-13 | $17.20 | $25.78 | 1,678,322 | — | — |
| 2002-12-12 | $17.70 | $26.53 | 1,484,293 | — | — |
| 2002-12-11 | $17.41 | $26.09 | 1,694,710 | — | — |
| 2002-12-10 | $17.37 | $26.04 | 2,069,567 | — | — |
| 2002-12-09 | $17.00 | $25.49 | 1,778,125 | — | — |
| 2002-12-06 | $17.35 | $26.00 | 1,675,250 | — | — |
| 2002-12-05 | $17.09 | $25.62 | 2,515,663 | — | — |
| 2002-12-04 | $17.28 | $25.89 | 2,218,872 | — | — |
| 2002-12-03 | $16.92 | $25.35 | 3,123,582 | — | — |
| 2002-12-02 | $17.49 | $26.21 | 2,526,019 | — | — |
| 2002-11-29 | $17.72 | $26.57 | 1,128,099 | — | — |
| 2002-11-27 | $17.61 | $26.40 | 2,488,920 | — | — |
| 2002-11-26 | $16.50 | $24.74 | 3,751,303 | — | — |
| 2002-11-25 | $16.70 | $25.03 | 4,080,868 | — | — |
| 2002-11-22 | $16.79 | $25.17 | 5,657,681 | — | — |
| 2002-11-21 | $16.98 | $25.45 | 4,924,581 | — | — |
| 2002-11-20 | $17.14 | $25.68 | 4,985,009 | — | — |
| 2002-11-19 | $17.18 | $25.75 | 4,497,035 | — | — |
| 2002-11-18 | $18.51 | $27.74 | 1,560,312 | — | — |
| 2002-11-15 | $18.80 | $28.19 | 2,107,917 | — | — |
| 2002-11-14 | $18.70 | $28.03 | 2,077,078 | — | — |
| 2002-11-13 | $17.91 | $26.84 | 1,715,307 | — | — |
| 2002-11-12 | $17.79 | $26.66 | 5,678,392 | — | — |
| 2002-11-11 | $18.33 | $27.48 | 1,466,313 | — | — |
| 2002-11-08 | $18.81 | $28.20 | 940,671 | — | — |
| 2002-11-07 | $18.96 | $28.42 | 1,873,376 | — | — |
| 2002-11-06 | $19.75 | $29.60 | 3,351,296 | — | — |
| 2002-11-05 | $19.17 | $28.74 | 3,697,248 | — | — |
| 2002-11-04 | $18.50 | $27.73 | 2,493,927 | — | — |
| 2002-11-01 | $18.39 | $27.57 | 3,266,857 | — | — |
| 2002-10-31 | $18.07 | $27.08 | 5,051,354 | — | — |
| 2002-10-30 | $17.95 | $26.91 | 9,040,841 | — | — |
| 2002-10-29 | $17.49 | $26.21 | 7,117,166 | — | — |
| 2002-10-28 | $16.92 | $25.35 | 3,358,466 | — | — |
| 2002-10-25 | $17.64 | $26.43 | 2,871,515 | — | — |
| 2002-10-24 | $17.43 | $26.13 | 2,651,312 | — | — |
| 2002-10-23 | $17.62 | $26.41 | 2,575,066 | — | — |
| 2002-10-22 | $17.57 | $26.34 | 2,765,681 | — | — |
| 2002-10-21 | $18.15 | $27.20 | 2,924,091 | — | — |
| 2002-10-18 | $17.79 | $26.67 | 3,631,358 | — | — |
| 2002-10-17 | $17.84 | $26.74 | 3,925,531 | — | — |
| 2002-10-16 | $16.70 | $25.03 | 2,559,703 | — | — |
| 2002-10-15 | $17.21 | $25.80 | 2,682,949 | — | — |
| 2002-10-14 | $16.33 | $24.47 | 1,891,128 | — | — |
| 2002-10-11 | $16.40 | $24.58 | 5,639,700 | — | — |
| 2002-10-10 | $15.54 | $23.29 | 5,367,377 | — | — |
| 2002-10-09 | $15.55 | $23.31 | 2,726,648 | — | — |
| 2002-10-08 | $16.78 | $24.97 | 2,644,484 | — | — |
| 2002-10-07 | $16.47 | $24.50 | 2,180,863 | — | — |
| 2002-10-04 | $16.92 | $25.18 | 2,848,642 | — | — |
| 2002-10-03 | $17.40 | $25.89 | 1,945,411 | — | — |
| 2002-10-02 | $17.56 | $26.12 | 1,502,501 | — | — |
| 2002-10-01 | $17.84 | $26.54 | 2,961,076 | — | — |
| 2002-09-30 | $17.18 | $25.56 | 3,720,350 | — | — |
| 2002-09-27 | $17.05 | $25.36 | 2,756,805 | — | — |
| 2002-09-26 | $17.49 | $26.02 | 4,149,717 | — | — |
| 2002-09-25 | $17.00 | $25.30 | 5,943,546 | — | — |
| 2002-09-24 | $17.65 | $26.27 | 4,864,609 | — | — |
| 2002-09-23 | $17.93 | $26.67 | 3,742,541 | — | — |
| 2002-09-20 | $18.33 | $27.27 | 8,964,709 | — | — |
| 2002-09-19 | $17.95 | $26.71 | 16,905,218 | — | — |
| 2002-09-18 | $21.36 | $31.78 | 1,631,892 | — | — |
| 2002-09-17 | $21.39 | $31.82 | 2,621,724 | — | — |
| 2002-09-16 | $21.49 | $31.97 | 1,651,238 | — | — |
| 2002-09-13 | $21.12 | $31.43 | 1,881,797 | — | — |
| 2002-09-12 | $20.98 | $31.22 | 2,409,260 | — | — |
| 2002-09-11 | $21.37 | $31.80 | 798,307 | — | — |
| 2002-09-10 | $21.15 | $31.47 | 746,983 | — | — |
| 2002-09-09 | $20.97 | $31.20 | 1,191,486 | — | — |
| 2002-09-06 | $20.81 | $30.96 | 1,357,406 | — | — |
| 2002-09-05 | $20.63 | $30.70 | 2,199,754 | — | — |
| 2002-09-04 | $20.72 | $30.83 | 1,604,239 | — | — |
| 2002-09-03 | $20.39 | $30.33 | 2,007,887 | — | — |
| 2002-08-30 | $21.23 | $31.59 | 1,814,655 | — | — |
| 2002-08-29 | $20.95 | $31.17 | 1,211,856 | — | — |
| 2002-08-28 | $21.31 | $31.71 | 1,279,681 | — | — |
| 2002-08-27 | $21.45 | $31.92 | 1,474,393 | — | — |
| 2002-08-26 | $21.69 | $32.27 | 1,082,238 | — | — |
| 2002-08-23 | $21.41 | $31.86 | 1,317,576 | — | — |
| 2002-08-22 | $21.86 | $32.53 | 2,502,348 | — | — |
| 2002-08-21 | $20.92 | $31.13 | 1,721,111 | — | — |
| 2002-08-20 | $20.98 | $31.21 | 1,669,218 | — | — |
| 2002-08-19 | $21.19 | $31.52 | 2,497,682 | — | — |
| 2002-08-16 | $20.94 | $31.16 | 2,168,231 | — | — |
| 2002-08-15 | $21.48 | $31.95 | 1,827,742 | — | — |
| 2002-08-14 | $21.00 | $31.25 | 1,573,057 | — | — |
| 2002-08-13 | $20.44 | $30.41 | 1,805,778 | — | — |
| 2002-08-12 | $20.78 | $30.92 | 762,232 | — | — |
| 2002-08-09 | $21.12 | $31.43 | 1,313,480 | — | — |
| 2002-08-08 | $21.18 | $31.51 | 1,718,152 | — | — |
| 2002-08-07 | $20.44 | $30.41 | 1,691,182 | — | — |
| 2002-08-06 | $20.37 | $30.31 | 1,941,883 | — | — |
| 2002-08-05 | $19.38 | $28.83 | 1,504,664 | — | — |
| 2002-08-02 | $19.82 | $29.48 | 1,956,905 | — | — |
| 2002-08-01 | $20.46 | $30.44 | 3,016,952 | — | — |
| 2002-07-31 | $21.27 | $31.64 | 3,286,430 | — | — |
| 2002-07-30 | $20.91 | $31.10 | 1,696,872 | — | — |
| 2002-07-29 | $21.16 | $31.48 | 2,708,668 | — | — |
| 2002-07-26 | $20.30 | $30.20 | 3,160,112 | — | — |
| 2002-07-25 | $20.32 | $30.23 | 4,190,685 | — | — |
| 2002-07-24 | $20.13 | $29.95 | 3,216,557 | — | — |
| 2002-07-23 | $19.19 | $28.56 | 3,600,973 | — | — |
| 2002-07-22 | $18.46 | $27.47 | 3,960,581 | — | — |
| 2002-07-19 | $18.54 | $27.59 | 3,363,587 | — | — |
| 2002-07-18 | $19.46 | $28.96 | 2,733,135 | — | — |
| 2002-07-17 | $19.53 | $29.06 | 5,360,094 | — | — |
| 2002-07-16 | $19.64 | $29.22 | 7,263,285 | — | — |
| 2002-07-15 | $21.58 | $32.11 | 4,593,423 | — | — |
| 2002-07-12 | $21.47 | $31.94 | 5,718,336 | — | — |
| 2002-07-11 | $22.51 | $33.50 | 4,417,375 | — | — |
| 2002-07-10 | $23.19 | $34.50 | 2,763,292 | — | — |
| 2002-07-09 | $23.40 | $34.64 | 1,728,963 | — | — |
| 2002-07-08 | $23.71 | $35.10 | 2,079,581 | — | — |
| 2002-07-05 | $23.47 | $34.75 | 926,787 | — | — |
| 2002-07-03 | $22.97 | $34.00 | 2,419,502 | — | — |
| 2002-07-02 | $23.17 | $34.30 | 2,011,301 | — | — |
| 2002-07-01 | $23.58 | $34.90 | 2,086,182 | — | — |
| 2002-06-28 | $23.82 | $35.27 | 3,121,762 | — | — |
| 2002-06-27 | $23.62 | $34.97 | 2,380,127 | — | — |
| 2002-06-26 | $23.55 | $34.86 | 2,684,656 | — | — |
| 2002-06-25 | $23.38 | $34.62 | 2,326,869 | — | — |
| 2002-06-24 | $23.55 | $34.86 | 2,315,147 | — | — |
| 2002-06-21 | $23.59 | $34.93 | 5,131,697 | — | — |
| 2002-06-20 | $23.90 | $35.38 | 5,217,958 | — | — |
| 2002-06-19 | $23.30 | $34.50 | 3,584,359 | — | — |
| 2002-06-18 | $23.27 | $34.45 | 3,074,648 | — | — |
| 2002-06-17 | $23.35 | $34.56 | 2,112,583 | — | — |
| 2002-06-14 | $22.83 | $33.80 | 2,148,544 | — | — |
| 2002-06-13 | $22.57 | $33.42 | 1,266,594 | — | — |
| 2002-06-12 | $22.92 | $33.93 | 1,522,872 | — | — |
| 2002-06-11 | $23.12 | $34.23 | 1,605,263 | — | — |
| 2002-06-10 | $23.16 | $34.29 | 1,239,168 | — | — |
| 2002-06-07 | $23.12 | $34.23 | 2,995,216 | — | — |
| 2002-06-06 | $22.50 | $33.30 | 1,892,494 | — | — |
| 2002-06-05 | $22.93 | $33.94 | 2,831,116 | — | — |
| 2002-06-04 | $22.50 | $33.30 | 1,924,586 | — | — |
| 2002-06-03 | $22.78 | $33.72 | 1,806,347 | — | — |
| 2002-05-31 | $23.43 | $34.68 | 1,975,909 | — | — |
| 2002-05-30 | $23.22 | $34.37 | 1,337,947 | — | — |
| 2002-05-29 | $23.44 | $34.69 | 1,759,007 | — | — |
| 2002-05-28 | $23.71 | $35.10 | 2,030,078 | — | — |
| 2002-05-24 | $23.68 | $35.06 | 1,753,658 | — | — |
| 2002-05-23 | $23.83 | $35.28 | 2,817,916 | — | — |
| 2002-05-22 | $23.55 | $34.86 | 2,110,876 | — | — |
| 2002-05-21 | $23.38 | $34.62 | 2,937,406 | — | — |
| 2002-05-20 | $23.71 | $35.10 | 2,603,175 | — | — |
| 2002-05-17 | $23.73 | $35.12 | 2,540,585 | — | — |
| 2002-05-16 | $23.26 | $34.43 | 4,067,781 | — | — |
| 2002-05-15 | $23.62 | $34.97 | 4,252,365 | — | — |
| 2002-05-14 | $23.74 | $35.15 | 3,383,615 | — | — |
| 2002-05-13 | $23.59 | $34.93 | 1,867,458 | — | — |
| 2002-05-10 | $23.65 | $35.01 | 3,057,806 | — | — |
| 2002-05-09 | $23.85 | $35.30 | 8,804,706 | — | — |
| 2002-05-08 | $25.31 | $37.46 | 3,450,985 | — | — |
| 2002-05-07 | $25.46 | $37.69 | 4,048,207 | — | — |
| 2002-05-06 | $25.22 | $37.33 | 3,042,557 | — | — |
| 2002-05-03 | $25.55 | $37.83 | 2,104,503 | — | — |
| 2002-05-02 | $25.39 | $37.58 | 1,846,291 | — | — |
| 2002-05-01 | $24.87 | $36.81 | 2,167,776 | — | — |
| 2002-04-30 | $24.69 | $36.55 | 2,267,920 | — | — |
| 2002-04-29 | $24.25 | $35.90 | 1,811,468 | — | — |
| 2002-04-26 | $24.60 | $36.42 | 2,308,547 | — | — |
| 2002-04-25 | $24.57 | $36.37 | 1,936,648 | — | — |
| 2002-04-24 | $24.82 | $36.75 | 1,621,536 | — | — |
| 2002-04-23 | $24.71 | $36.58 | 2,739,394 | — | — |
| 2002-04-22 | $24.35 | $36.05 | 1,317,235 | — | — |
| 2002-04-19 | $24.33 | $36.02 | 2,424,623 | — | — |
| 2002-04-18 | $24.50 | $36.27 | 2,652,223 | — | — |
| 2002-04-17 | $25.12 | $37.19 | 2,074,346 | — | — |
| 2002-04-16 | $25.33 | $37.50 | 2,914,190 | — | — |
| 2002-04-15 | $25.04 | $37.07 | 1,517,182 | — | — |
| 2002-04-12 | $25.15 | $37.23 | 1,866,775 | — | — |
| 2002-04-11 | $24.94 | $36.92 | 2,106,552 | — | — |
| 2002-04-10 | $24.88 | $36.83 | 1,897,956 | — | — |
| 2002-04-09 | $24.48 | $36.24 | 3,658,215 | — | — |
| 2002-04-08 | $23.97 | $35.49 | 2,481,864 | — | — |
| 2002-04-05 | $23.30 | $34.50 | 1,933,462 | — | — |
| 2002-04-04 | $23.08 | $34.17 | 1,839,577 | — | — |
| 2002-04-03 | $23.20 | $34.34 | 1,933,462 | — | — |
| 2002-04-02 | $23.34 | $34.37 | 2,214,434 | — | — |
| 2002-04-01 | $23.97 | $35.31 | 2,239,356 | — | — |
| 2002-03-28 | $24.12 | $35.53 | 2,660,075 | — | — |
| 2002-03-27 | $23.99 | $35.33 | 2,366,585 | — | — |
| 2002-03-26 | $23.92 | $35.23 | 3,412,521 | — | — |
| 2002-03-25 | $23.02 | $33.91 | 1,646,572 | — | — |
| 2002-03-22 | $23.37 | $34.43 | 3,227,596 | — | — |
| 2002-03-21 | $22.58 | $33.26 | 3,714,432 | — | — |
| 2002-03-20 | $23.27 | $34.27 | 3,530,304 | — | — |
| 2002-03-19 | $24.17 | $35.59 | 1,883,618 | — | — |
| 2002-03-18 | $24.32 | $35.82 | 2,747,701 | — | — |
| 2002-03-15 | $24.21 | $35.66 | 4,945,065 | — | — |
| 2002-03-14 | $24.20 | $35.64 | 4,143,344 | — | — |
| 2002-03-13 | $25.12 | $37.00 | 1,249,183 | — | — |
| 2002-03-12 | $25.24 | $37.17 | 1,796,333 | — | — |
| 2002-03-11 | $24.80 | $36.52 | 1,823,076 | — | — |
| 2002-03-08 | $24.82 | $36.56 | 1,633,713 | — | — |
| 2002-03-07 | $24.91 | $36.69 | 1,458,575 | — | — |
| 2002-03-06 | $25.31 | $37.27 | 1,818,183 | — | — |
| 2002-03-05 | $24.72 | $36.41 | 3,533,149 | — | — |
| 2002-03-04 | $25.46 | $37.49 | 3,485,353 | — | — |
| 2002-03-01 | $24.74 | $36.43 | 1,844,357 | — | — |
| 2002-02-28 | $24.67 | $36.33 | 2,360,895 | — | — |
| 2002-02-27 | $24.76 | $36.47 | 4,323,490 | — | — |
| 2002-02-26 | $25.13 | $37.01 | 8,638,672 | — | — |
| 2002-02-25 | $23.82 | $35.09 | 3,791,702 | — | — |
| 2002-02-22 | $23.14 | $34.08 | 2,566,076 | — | — |
| 2002-02-21 | $23.27 | $34.27 | 2,456,145 | — | — |
| 2002-02-20 | $22.93 | $33.78 | 2,483,799 | — | — |
| 2002-02-19 | $23.06 | $33.96 | 2,564,711 | — | — |
| 2002-02-15 | $22.94 | $33.79 | 2,374,209 | — | — |
| 2002-02-14 | $22.76 | $33.52 | 1,006,902 | — | — |
| 2002-02-13 | $22.86 | $33.68 | 1,225,967 | — | — |
| 2002-02-12 | $22.82 | $33.61 | 1,005,878 | — | — |
| 2002-02-11 | $22.70 | $33.43 | 2,335,745 | — | — |
| 2002-02-08 | $22.43 | $33.04 | 1,918,327 | — | — |
| 2002-02-07 | $22.41 | $33.00 | 1,409,299 | — | — |
| 2002-02-06 | $22.84 | $33.64 | 1,232,340 | — | — |
| 2002-02-05 | $22.95 | $33.81 | 2,276,797 | — | — |
| 2002-02-04 | $23.61 | $34.78 | 2,765,681 | — | — |
| 2002-02-01 | $23.50 | $34.61 | 1,473,482 | — | — |
| 2002-01-31 | $23.51 | $34.63 | 3,219,288 | — | — |
| 2002-01-30 | $23.40 | $34.47 | 2,657,116 | — | — |
| 2002-01-29 | $23.40 | $34.47 | 1,944,614 | — | — |
| 2002-01-28 | $23.63 | $34.80 | 1,995,483 | — | — |
| 2002-01-25 | $23.59 | $34.75 | 3,159,771 | — | — |
| 2002-01-24 | $22.93 | $33.78 | 3,644,900 | — | — |
| 2002-01-23 | $22.50 | $33.15 | 1,561,222 | — | — |
| 2002-01-22 | $22.30 | $32.85 | 1,956,108 | — | — |
| 2002-01-18 | $22.14 | $32.61 | 1,454,250 | — | — |
| 2002-01-17 | $22.14 | $32.61 | 3,108,788 | — | — |
| 2002-01-16 | $21.39 | $31.50 | 1,849,136 | — | — |
| 2002-01-15 | $21.96 | $32.34 | 932,591 | — | — |
| 2002-01-14 | $21.94 | $32.32 | 1,484,976 | — | — |
| 2002-01-11 | $22.06 | $32.49 | 2,037,703 | — | — |
| 2002-01-10 | $22.42 | $33.02 | 2,441,010 | — | — |
| 2002-01-09 | $22.43 | $33.03 | 4,292,764 | — | — |
| 2002-01-08 | $22.23 | $32.57 | 2,223,538 | — | — |
| 2002-01-07 | $22.19 | $32.50 | 1,777,784 | — | — |
| 2002-01-04 | $22.15 | $32.45 | 2,210,906 | — | — |
| 2002-01-03 | $21.56 | $31.59 | 1,315,528 | — | — |
| 2002-01-02 | $21.53 | $31.54 | 1,943,135 | — | — |