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
- 1976-06-17 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 | $19.15 | $22.39 | 1,308,900 | — | — |
| 2002-12-30 | $19.02 | $22.24 | 1,511,100 | — | — |
| 2002-12-27 | $18.97 | $22.18 | 916,100 | — | — |
| 2002-12-26 | $19.13 | $22.37 | 1,325,000 | — | — |
| 2002-12-24 | $19.04 | $22.26 | 733,000 | — | — |
| 2002-12-23 | $19.25 | $22.51 | 1,438,800 | — | — |
| 2002-12-20 | $19.47 | $22.77 | 2,026,300 | — | — |
| 2002-12-19 | $19.30 | $22.57 | 1,651,200 | — | — |
| 2002-12-18 | $19.47 | $22.77 | 1,894,000 | — | — |
| 2002-12-17 | $19.74 | $23.08 | 1,676,600 | — | — |
| 2002-12-16 | $20.32 | $23.76 | 1,827,800 | — | — |
| 2002-12-13 | $19.95 | $23.33 | 1,206,500 | — | — |
| 2002-12-12 | $20.08 | $23.48 | 983,800 | — | — |
| 2002-12-11 | $19.95 | $23.33 | 1,260,500 | — | — |
| 2002-12-10 | $20.21 | $23.63 | 1,056,000 | — | — |
| 2002-12-09 | $20.12 | $23.53 | 1,892,600 | — | — |
| 2002-12-06 | $20.29 | $23.73 | 1,195,300 | — | — |
| 2002-12-05 | $20.19 | $23.61 | 1,553,000 | — | — |
| 2002-12-04 | $20.32 | $23.76 | 1,622,400 | — | — |
| 2002-12-03 | $20.20 | $23.62 | 2,224,800 | — | — |
| 2002-12-02 | $20.55 | $24.03 | 2,478,700 | — | — |
| 2002-11-29 | $20.62 | $24.11 | 853,800 | — | — |
| 2002-11-27 | $20.70 | $24.20 | 1,672,600 | — | — |
| 2002-11-26 | $20.17 | $23.58 | 2,201,300 | — | — |
| 2002-11-25 | $20.28 | $23.71 | 1,840,600 | — | — |
| 2002-11-22 | $20.15 | $23.56 | 2,733,300 | — | — |
| 2002-11-21 | $20.00 | $23.33 | 3,029,800 | — | — |
| 2002-11-20 | $20.23 | $23.60 | 2,742,900 | — | — |
| 2002-11-19 | $19.60 | $22.86 | 1,713,100 | — | — |
| 2002-11-18 | $19.56 | $22.81 | 1,478,200 | — | — |
| 2002-11-15 | $19.40 | $22.63 | 2,483,000 | — | — |
| 2002-11-14 | $19.02 | $22.18 | 1,795,000 | — | — |
| 2002-11-13 | $18.51 | $21.59 | 1,143,400 | — | — |
| 2002-11-12 | $18.60 | $21.69 | 1,053,500 | — | — |
| 2002-11-11 | $18.06 | $21.06 | 1,084,300 | — | — |
| 2002-11-08 | $18.77 | $21.89 | 1,501,000 | — | — |
| 2002-11-07 | $18.63 | $21.73 | 1,413,300 | — | — |
| 2002-11-06 | $18.40 | $21.46 | 2,553,400 | — | — |
| 2002-11-05 | $18.40 | $21.46 | 2,321,600 | — | — |
| 2002-11-04 | $18.35 | $21.40 | 1,935,600 | — | — |
| 2002-11-01 | $18.88 | $22.02 | 1,942,400 | — | — |
| 2002-10-31 | $18.36 | $21.41 | 4,029,400 | — | — |
| 2002-10-30 | $18.16 | $21.18 | 1,983,200 | — | — |
| 2002-10-29 | $18.38 | $21.44 | 1,627,500 | — | — |
| 2002-10-28 | $18.58 | $21.67 | 2,394,400 | — | — |
| 2002-10-25 | $18.69 | $21.80 | 1,868,500 | — | — |
| 2002-10-24 | $17.87 | $20.84 | 3,066,900 | — | — |
| 2002-10-23 | $17.93 | $20.91 | 3,678,800 | — | — |
| 2002-10-22 | $18.65 | $21.75 | 2,190,200 | — | — |
| 2002-10-21 | $19.10 | $22.28 | 2,258,100 | — | — |
| 2002-10-18 | $18.35 | $21.40 | 3,253,200 | — | — |
| 2002-10-17 | $18.73 | $21.85 | 5,757,400 | — | — |
| 2002-10-16 | $15.80 | $18.43 | 3,988,300 | — | — |
| 2002-10-15 | $16.35 | $19.07 | 3,790,500 | — | — |
| 2002-10-14 | $16.00 | $18.66 | 2,459,400 | — | — |
| 2002-10-11 | $15.94 | $18.59 | 5,384,400 | — | — |
| 2002-10-10 | $15.75 | $18.37 | 6,637,500 | — | — |
| 2002-10-09 | $17.31 | $20.19 | 2,136,400 | — | — |
| 2002-10-08 | $18.23 | $21.26 | 3,260,600 | — | — |
| 2002-10-07 | $17.58 | $20.50 | 2,130,100 | — | — |
| 2002-10-04 | $18.14 | $21.16 | 2,893,300 | — | — |
| 2002-10-03 | $17.75 | $20.70 | 2,675,500 | — | — |
| 2002-10-02 | $16.84 | $19.64 | 3,712,400 | — | — |
| 2002-10-01 | $18.15 | $21.17 | 2,091,900 | — | — |
| 2002-09-30 | $18.01 | $21.01 | 2,344,800 | — | — |
| 2002-09-27 | $18.08 | $21.09 | 2,193,000 | — | — |
| 2002-09-26 | $19.46 | $22.70 | 1,308,000 | — | — |
| 2002-09-25 | $18.99 | $22.15 | 1,361,400 | — | — |
| 2002-09-24 | $18.35 | $21.40 | 1,635,300 | — | — |
| 2002-09-23 | $18.46 | $21.53 | 838,100 | — | — |
| 2002-09-20 | $18.75 | $21.87 | 1,840,000 | — | — |
| 2002-09-19 | $18.39 | $21.45 | 1,446,900 | — | — |
| 2002-09-18 | $18.61 | $21.71 | 2,053,700 | — | — |
| 2002-09-17 | $18.94 | $22.09 | 2,198,900 | — | — |
| 2002-09-16 | $19.73 | $23.01 | 948,800 | — | — |
| 2002-09-13 | $20.03 | $23.36 | 1,573,400 | — | — |
| 2002-09-12 | $20.10 | $23.44 | 873,700 | — | — |
| 2002-09-11 | $20.34 | $23.72 | 1,166,000 | — | — |
| 2002-09-10 | $20.41 | $23.81 | 1,399,700 | — | — |
| 2002-09-09 | $20.16 | $23.51 | 1,210,600 | — | — |
| 2002-09-06 | $19.84 | $23.14 | 1,129,500 | — | — |
| 2002-09-05 | $19.31 | $22.52 | 1,057,600 | — | — |
| 2002-09-04 | $19.54 | $22.79 | 1,042,000 | — | — |
| 2002-09-03 | $19.10 | $22.28 | 869,100 | — | — |
| 2002-08-30 | $19.43 | $22.66 | 867,900 | — | — |
| 2002-08-29 | $19.46 | $22.70 | 1,408,800 | — | — |
| 2002-08-28 | $19.78 | $23.07 | 1,438,800 | — | — |
| 2002-08-27 | $19.84 | $23.14 | 1,521,800 | — | — |
| 2002-08-26 | $20.14 | $23.49 | 973,300 | — | — |
| 2002-08-23 | $20.35 | $23.74 | 923,800 | — | — |
| 2002-08-22 | $20.95 | $24.44 | 1,433,000 | — | — |
| 2002-08-21 | $20.09 | $23.43 | 1,006,800 | — | — |
| 2002-08-20 | $19.98 | $23.30 | 1,632,600 | — | — |
| 2002-08-19 | $20.22 | $23.58 | 1,165,400 | — | — |
| 2002-08-16 | $19.97 | $23.29 | 1,397,900 | — | — |
| 2002-08-15 | $20.01 | $23.34 | 2,385,200 | — | — |
| 2002-08-14 | $19.53 | $22.78 | 1,326,000 | — | — |
| 2002-08-13 | $18.57 | $21.66 | 1,011,000 | — | — |
| 2002-08-12 | $19.28 | $22.49 | 1,443,600 | — | — |
| 2002-08-09 | $18.96 | $22.11 | 1,402,300 | — | — |
| 2002-08-08 | $19.02 | $22.18 | 1,538,500 | — | — |
| 2002-08-07 | $18.65 | $21.75 | 1,409,600 | — | — |
| 2002-08-06 | $18.66 | $21.76 | 1,375,900 | — | — |
| 2002-08-05 | $18.09 | $21.10 | 1,607,600 | — | — |
| 2002-08-02 | $17.85 | $20.82 | 2,063,600 | — | — |
| 2002-08-01 | $18.44 | $21.51 | 1,226,100 | — | — |
| 2002-07-31 | $18.81 | $21.94 | 2,452,400 | — | — |
| 2002-07-30 | $18.87 | $22.01 | 1,524,800 | — | — |
| 2002-07-29 | $18.99 | $22.15 | 2,744,500 | — | — |
| 2002-07-26 | $17.81 | $20.77 | 2,699,400 | — | — |
| 2002-07-25 | $17.69 | $20.63 | 2,517,400 | — | — |
| 2002-07-24 | $18.49 | $21.57 | 2,470,800 | — | — |
| 2002-07-23 | $17.36 | $20.25 | 2,523,800 | — | — |
| 2002-07-22 | $18.09 | $21.10 | 3,003,800 | — | — |
| 2002-07-19 | $18.47 | $21.54 | 3,088,800 | — | — |
| 2002-07-18 | $18.31 | $21.36 | 4,965,600 | — | — |
| 2002-07-17 | $18.51 | $21.59 | 3,070,500 | — | — |
| 2002-07-16 | $18.87 | $22.01 | 2,070,900 | — | — |
| 2002-07-15 | $18.96 | $22.11 | 2,366,200 | — | — |
| 2002-07-12 | $19.50 | $22.74 | 2,613,800 | — | — |
| 2002-07-11 | $20.11 | $23.46 | 2,096,600 | — | — |
| 2002-07-10 | $19.92 | $23.23 | 2,193,000 | — | — |
| 2002-07-09 | $20.51 | $23.92 | 1,902,600 | — | — |
| 2002-07-08 | $20.60 | $24.03 | 1,876,300 | — | — |
| 2002-07-05 | $20.75 | $24.20 | 904,400 | — | — |
| 2002-07-03 | $19.93 | $23.25 | 2,418,400 | — | — |
| 2002-07-02 | $20.46 | $23.86 | 1,986,700 | — | — |
| 2002-07-01 | $20.79 | $24.25 | 1,589,200 | — | — |
| 2002-06-28 | $21.08 | $24.59 | 5,322,900 | — | — |
| 2002-06-27 | $21.80 | $25.43 | 1,793,300 | — | — |
| 2002-06-26 | $21.14 | $24.66 | 2,295,000 | — | — |
| 2002-06-25 | $21.76 | $25.38 | 2,636,900 | — | — |
| 2002-06-24 | $22.05 | $25.72 | 2,779,800 | — | — |
| 2002-06-21 | $22.20 | $25.89 | 2,911,300 | — | — |
| 2002-06-20 | $21.84 | $25.47 | 2,436,000 | — | — |
| 2002-06-19 | $21.77 | $25.39 | 1,746,800 | — | — |
| 2002-06-18 | $21.78 | $25.40 | 1,486,900 | — | — |
| 2002-06-17 | $21.50 | $25.08 | 2,280,000 | — | — |
| 2002-06-14 | $20.76 | $24.21 | 1,695,600 | — | — |
| 2002-06-13 | $21.00 | $24.49 | 1,195,600 | — | — |
| 2002-06-12 | $21.50 | $25.08 | 1,478,800 | — | — |
| 2002-06-11 | $21.70 | $25.31 | 3,511,300 | — | — |
| 2002-06-10 | $21.50 | $25.08 | 2,512,100 | — | — |
| 2002-06-07 | $21.22 | $24.75 | 1,540,700 | — | — |
| 2002-06-06 | $20.78 | $24.24 | 1,711,000 | — | — |
| 2002-06-05 | $21.05 | $24.55 | 1,319,700 | — | — |
| 2002-06-04 | $20.34 | $23.72 | 1,326,300 | — | — |
| 2002-06-03 | $20.43 | $23.83 | 1,313,200 | — | — |
| 2002-05-31 | $21.24 | $24.77 | 2,140,600 | — | — |
| 2002-05-30 | $20.52 | $23.93 | 2,251,600 | — | — |
| 2002-05-29 | $20.87 | $24.34 | 2,681,100 | — | — |
| 2002-05-28 | $19.94 | $23.26 | 1,573,800 | — | — |
| 2002-05-24 | $20.28 | $23.65 | 1,137,800 | — | — |
| 2002-05-23 | $20.10 | $23.44 | 1,461,000 | — | — |
| 2002-05-22 | $20.04 | $23.37 | 1,055,200 | — | — |
| 2002-05-21 | $19.85 | $23.15 | 1,590,900 | — | — |
| 2002-05-20 | $20.40 | $23.79 | 935,500 | — | — |
| 2002-05-17 | $20.42 | $23.82 | 2,046,800 | — | — |
| 2002-05-16 | $20.00 | $23.33 | 2,340,400 | — | — |
| 2002-05-15 | $19.90 | $23.21 | 1,766,900 | — | — |
| 2002-05-14 | $19.85 | $23.15 | 1,651,800 | — | — |
| 2002-05-13 | $19.80 | $23.09 | 1,187,300 | — | — |
| 2002-05-10 | $19.71 | $22.99 | 1,916,000 | — | — |
| 2002-05-09 | $19.82 | $23.12 | 1,430,300 | — | — |
| 2002-05-08 | $20.10 | $23.44 | 1,952,800 | — | — |
| 2002-05-07 | $19.78 | $23.07 | 2,366,700 | — | — |
| 2002-05-06 | $19.99 | $23.32 | 1,634,100 | — | — |
| 2002-05-03 | $20.05 | $23.39 | 2,530,300 | — | — |
| 2002-05-02 | $20.45 | $23.85 | 2,948,300 | — | — |
| 2002-05-01 | $20.41 | $23.81 | 2,015,700 | — | — |
| 2002-04-30 | $20.64 | $24.07 | 1,987,400 | — | — |
| 2002-04-29 | $20.80 | $24.26 | 1,491,700 | — | — |
| 2002-04-26 | $20.69 | $24.13 | 2,415,600 | — | — |
| 2002-04-25 | $21.25 | $24.79 | 2,686,800 | — | — |
| 2002-04-24 | $20.75 | $24.20 | 2,933,000 | — | — |
| 2002-04-23 | $20.63 | $24.06 | 1,182,900 | — | — |
| 2002-04-22 | $20.75 | $24.20 | 2,251,700 | — | — |
| 2002-04-19 | $20.20 | $23.56 | 3,714,700 | — | — |
| 2002-04-18 | $20.80 | $24.26 | 4,816,200 | — | — |
| 2002-04-17 | $19.90 | $23.21 | 2,813,500 | — | — |
| 2002-04-16 | $20.75 | $24.20 | 1,889,800 | — | — |
| 2002-04-15 | $20.92 | $24.40 | 2,208,400 | — | — |
| 2002-04-12 | $21.05 | $24.55 | 2,403,900 | — | — |
| 2002-04-11 | $20.92 | $24.40 | 2,365,400 | — | — |
| 2002-04-10 | $20.90 | $24.38 | 2,803,200 | — | — |
| 2002-04-09 | $20.35 | $23.74 | 2,367,200 | — | — |
| 2002-04-08 | $20.18 | $23.54 | 1,782,000 | — | — |
| 2002-04-05 | $20.22 | $23.58 | 1,084,200 | — | — |
| 2002-04-04 | $20.28 | $23.65 | 1,765,800 | — | — |
| 2002-04-03 | $20.50 | $23.91 | 1,421,900 | — | — |
| 2002-04-02 | $20.52 | $23.93 | 2,526,400 | — | — |
| 2002-04-01 | $20.53 | $23.95 | 2,545,900 | — | — |
| 2002-03-28 | $20.84 | $24.31 | 2,159,400 | — | — |
| 2002-03-27 | $21.05 | $24.55 | 1,344,200 | — | — |
| 2002-03-26 | $20.71 | $24.16 | 1,617,800 | — | — |
| 2002-03-25 | $20.84 | $24.31 | 2,441,500 | — | — |
| 2002-03-22 | $21.00 | $24.49 | 3,200,900 | — | — |
| 2002-03-21 | $20.64 | $24.07 | 2,722,700 | — | — |
| 2002-03-20 | $20.48 | $23.89 | 2,716,000 | — | — |
| 2002-03-19 | $20.39 | $23.78 | 4,804,000 | — | — |
| 2002-03-18 | $20.04 | $23.37 | 4,730,400 | — | — |
| 2002-03-15 | $20.04 | $23.37 | 5,168,400 | — | — |
| 2002-03-14 | $18.83 | $21.96 | 1,450,300 | — | — |
| 2002-03-13 | $19.04 | $22.21 | 1,647,400 | — | — |
| 2002-03-12 | $18.80 | $21.93 | 2,304,400 | — | — |
| 2002-03-11 | $18.94 | $22.09 | 1,253,000 | — | — |
| 2002-03-08 | $19.27 | $22.48 | 1,829,700 | — | — |
| 2002-03-07 | $19.14 | $22.32 | 1,801,300 | — | — |
| 2002-03-06 | $19.20 | $22.39 | 1,853,100 | — | — |
| 2002-03-05 | $19.00 | $22.16 | 2,023,500 | — | — |
| 2002-03-04 | $19.03 | $22.20 | 2,792,900 | — | — |
| 2002-03-01 | $18.95 | $22.10 | 2,849,500 | — | — |
| 2002-02-28 | $18.95 | $22.10 | 1,964,100 | — | — |
| 2002-02-27 | $18.90 | $22.04 | 2,538,700 | — | — |
| 2002-02-26 | $18.34 | $21.39 | 1,332,300 | — | — |
| 2002-02-25 | $17.84 | $20.81 | 1,724,600 | — | — |
| 2002-02-22 | $17.69 | $20.63 | 2,296,500 | — | — |
| 2002-02-21 | $17.75 | $20.70 | 761,800 | — | — |
| 2002-02-20 | $17.97 | $20.96 | 992,400 | — | — |
| 2002-02-19 | $17.54 | $20.46 | 1,977,400 | — | — |
| 2002-02-15 | $18.07 | $21.08 | 1,236,300 | — | — |
| 2002-02-14 | $18.10 | $21.11 | 2,346,600 | — | — |
| 2002-02-13 | $18.15 | $21.17 | 4,601,500 | — | — |
| 2002-02-12 | $17.51 | $20.42 | 2,157,900 | — | — |
| 2002-02-11 | $17.60 | $20.53 | 1,929,500 | — | — |
| 2002-02-08 | $17.75 | $20.70 | 2,233,100 | — | — |
| 2002-02-07 | $17.33 | $20.21 | 3,604,800 | — | — |
| 2002-02-06 | $17.40 | $20.29 | 1,691,800 | — | — |
| 2002-02-05 | $17.90 | $20.88 | 1,493,300 | — | — |
| 2002-02-04 | $18.25 | $21.29 | 2,742,000 | — | — |
| 2002-02-01 | $19.03 | $22.20 | 2,415,200 | — | — |
| 2002-01-31 | $19.00 | $22.16 | 5,268,100 | — | — |
| 2002-01-30 | $18.65 | $21.75 | 3,127,700 | — | — |
| 2002-01-29 | $18.05 | $21.05 | 2,532,000 | — | — |
| 2002-01-28 | $17.98 | $20.97 | 1,283,200 | — | — |
| 2002-01-25 | $17.60 | $20.53 | 2,439,200 | — | — |
| 2002-01-24 | $17.55 | $20.47 | 1,928,900 | — | — |
| 2002-01-23 | $17.61 | $20.54 | 1,763,000 | — | — |
| 2002-01-22 | $17.81 | $20.77 | 1,399,300 | — | — |
| 2002-01-18 | $18.01 | $21.01 | 1,136,200 | — | — |
| 2002-01-17 | $18.00 | $20.99 | 980,400 | — | — |
| 2002-01-16 | $18.00 | $20.99 | 1,320,800 | — | — |
| 2002-01-15 | $17.90 | $20.88 | 2,231,000 | — | — |
| 2002-01-14 | $18.00 | $20.99 | 1,363,200 | — | — |
| 2002-01-11 | $18.30 | $21.34 | 2,223,200 | — | — |
| 2002-01-10 | $18.15 | $21.17 | 3,952,600 | — | — |
| 2002-01-09 | $18.00 | $20.99 | 3,202,900 | — | — |
| 2002-01-08 | $17.81 | $20.77 | 1,988,000 | — | — |
| 2002-01-07 | $17.78 | $20.74 | 4,411,700 | — | — |
| 2002-01-04 | $17.67 | $20.61 | 3,907,000 | — | — |
| 2002-01-03 | $17.00 | $19.83 | 3,003,500 | — | — |
| 2002-01-02 | $16.80 | $19.60 | 3,190,200 | — | — |