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
- 1980-01-02 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 | $16.05 | $107.95 | 1,604,800 | — | — |
| 2002-12-30 | $16.00 | $107.62 | 2,590,600 | — | — |
| 2002-12-27 | $15.85 | $106.61 | 2,089,400 | — | — |
| 2002-12-26 | $15.88 | $106.78 | 2,310,000 | — | — |
| 2002-12-24 | $16.01 | $107.68 | 705,200 | — | — |
| 2002-12-23 | $15.89 | $106.84 | 1,876,200 | — | — |
| 2002-12-20 | $16.13 | $108.46 | 4,366,400 | — | — |
| 2002-12-19 | $15.75 | $105.94 | 2,975,200 | — | — |
| 2002-12-18 | $15.80 | $106.24 | 2,679,400 | — | — |
| 2002-12-17 | $15.72 | $105.70 | 2,327,400 | — | — |
| 2002-12-16 | $15.49 | $104.15 | 2,597,200 | — | — |
| 2002-12-13 | $15.20 | $102.24 | 3,101,400 | — | — |
| 2002-12-12 | $14.91 | $100.25 | 2,712,200 | — | — |
| 2002-12-11 | $14.65 | $98.54 | 1,788,000 | — | — |
| 2002-12-10 | $14.55 | $97.86 | 1,192,200 | — | — |
| 2002-12-09 | $14.37 | $96.65 | 2,008,600 | — | — |
| 2002-12-06 | $14.30 | $96.18 | 1,597,400 | — | — |
| 2002-12-05 | $14.24 | $95.78 | 3,105,400 | — | — |
| 2002-12-04 | $14.65 | $96.72 | 4,662,200 | — | — |
| 2002-12-03 | $14.88 | $98.21 | 2,135,600 | — | — |
| 2002-12-02 | $14.77 | $97.48 | 2,654,800 | — | — |
| 2002-11-29 | $14.97 | $98.83 | 1,490,000 | — | — |
| 2002-11-27 | $14.78 | $97.55 | 2,169,800 | — | — |
| 2002-11-26 | $14.39 | $95.00 | 4,426,800 | — | — |
| 2002-11-25 | $14.76 | $97.45 | 2,493,400 | — | — |
| 2002-11-22 | $14.60 | $96.36 | 3,894,800 | — | — |
| 2002-11-21 | $14.38 | $94.90 | 1,880,400 | — | — |
| 2002-11-20 | $14.45 | $95.37 | 1,933,200 | — | — |
| 2002-11-19 | $14.13 | $93.25 | 2,228,800 | — | — |
| 2002-11-18 | $14.28 | $94.24 | 3,640,600 | — | — |
| 2002-11-15 | $14.55 | $96.06 | 3,412,600 | — | — |
| 2002-11-14 | $14.03 | $92.59 | 5,143,400 | — | — |
| 2002-11-13 | $13.64 | $90.02 | 11,906,600 | — | — |
| 2002-11-12 | $13.28 | $87.64 | 9,585,000 | — | — |
| 2002-11-11 | $13.67 | $90.25 | 2,593,200 | — | — |
| 2002-11-08 | $13.72 | $90.55 | 2,555,800 | — | — |
| 2002-11-07 | $14.20 | $93.75 | 4,096,600 | — | — |
| 2002-11-06 | $14.93 | $98.57 | 2,924,200 | — | — |
| 2002-11-05 | $14.90 | $98.37 | 2,740,400 | — | — |
| 2002-11-04 | $15.06 | $99.39 | 3,271,400 | — | — |
| 2002-11-01 | $14.36 | $94.81 | 2,117,000 | — | — |
| 2002-10-31 | $14.33 | $94.57 | 3,849,800 | — | — |
| 2002-10-30 | $14.15 | $93.42 | 5,417,200 | — | — |
| 2002-10-29 | $13.73 | $90.61 | 8,434,600 | — | — |
| 2002-10-28 | $12.89 | $85.10 | 4,434,400 | — | — |
| 2002-10-25 | $12.23 | $80.74 | 2,995,600 | — | — |
| 2002-10-24 | $12.28 | $81.04 | 3,937,000 | — | — |
| 2002-10-23 | $11.98 | $79.09 | 3,994,800 | — | — |
| 2002-10-22 | $12.17 | $80.31 | 6,198,800 | — | — |
| 2002-10-21 | $12.16 | $80.28 | 5,326,000 | — | — |
| 2002-10-18 | $11.30 | $74.57 | 4,783,400 | — | — |
| 2002-10-17 | $10.88 | $71.83 | 9,614,200 | — | — |
| 2002-10-16 | $11.46 | $75.63 | 4,991,800 | — | — |
| 2002-10-15 | $11.99 | $79.16 | 5,982,800 | — | — |
| 2002-10-14 | $12.17 | $80.35 | 6,801,200 | — | — |
| 2002-10-11 | $12.58 | $83.02 | 7,031,600 | — | — |
| 2002-10-10 | $12.25 | $80.88 | 16,238,000 | — | — |
| 2002-10-09 | $12.33 | $81.37 | 9,018,600 | — | — |
| 2002-10-08 | $13.41 | $88.50 | 8,201,800 | — | — |
| 2002-10-07 | $14.39 | $94.97 | 2,928,600 | — | — |
| 2002-10-04 | $14.40 | $95.04 | 4,587,600 | — | — |
| 2002-10-03 | $15.20 | $100.35 | 1,983,200 | — | — |
| 2002-10-02 | $15.29 | $100.95 | 1,789,000 | — | — |
| 2002-10-01 | $15.57 | $102.76 | 2,493,200 | — | — |
| 2002-09-30 | $15.25 | $100.68 | 3,189,800 | — | — |
| 2002-09-27 | $15.03 | $99.20 | 3,155,600 | — | — |
| 2002-09-26 | $15.56 | $102.70 | 1,971,000 | — | — |
| 2002-09-25 | $15.07 | $99.49 | 2,787,200 | — | — |
| 2002-09-24 | $14.62 | $96.52 | 3,856,400 | — | — |
| 2002-09-23 | $15.05 | $99.33 | 1,971,600 | — | — |
| 2002-09-20 | $15.22 | $100.48 | 4,112,000 | — | — |
| 2002-09-19 | $15.54 | $102.56 | 1,198,800 | — | — |
| 2002-09-18 | $15.92 | $105.10 | 4,220,600 | — | — |
| 2002-09-17 | $15.54 | $102.56 | 2,618,000 | — | — |
| 2002-09-16 | $16.35 | $107.94 | 1,904,600 | — | — |
| 2002-09-13 | $16.38 | $108.11 | 1,714,200 | — | — |
| 2002-09-12 | $16.15 | $106.62 | 2,846,200 | — | — |
| 2002-09-11 | $16.56 | $109.33 | 1,647,000 | — | — |
| 2002-09-10 | $16.70 | $110.22 | 4,666,000 | — | — |
| 2002-09-09 | $17.11 | $112.93 | 2,351,200 | — | — |
| 2002-09-06 | $17.13 | $113.06 | 7,190,200 | — | — |
| 2002-09-05 | $16.77 | $110.72 | 10,116,200 | — | — |
| 2002-09-04 | $16.83 | $109.36 | 4,203,200 | — | — |
| 2002-09-03 | $16.79 | $109.07 | 5,662,000 | — | — |
| 2002-08-30 | $17.60 | $114.33 | 2,234,800 | — | — |
| 2002-08-29 | $17.73 | $115.14 | 2,348,000 | — | — |
| 2002-08-28 | $18.14 | $117.84 | 1,343,000 | — | — |
| 2002-08-27 | $18.20 | $118.23 | 1,528,400 | — | — |
| 2002-08-26 | $18.30 | $118.85 | 952,000 | — | — |
| 2002-08-23 | $18.05 | $117.26 | 1,219,400 | — | — |
| 2002-08-22 | $18.41 | $119.59 | 1,540,000 | — | — |
| 2002-08-21 | $18.11 | $117.65 | 1,302,000 | — | — |
| 2002-08-20 | $17.47 | $113.49 | 1,163,200 | — | — |
| 2002-08-19 | $17.48 | $113.52 | 1,105,200 | — | — |
| 2002-08-16 | $17.24 | $111.99 | 1,056,200 | — | — |
| 2002-08-15 | $17.31 | $112.42 | 1,667,200 | — | — |
| 2002-08-14 | $17.58 | $114.20 | 2,135,000 | — | — |
| 2002-08-13 | $16.92 | $109.88 | 1,611,400 | — | — |
| 2002-08-12 | $17.55 | $114.01 | 1,297,200 | — | — |
| 2002-08-09 | $17.14 | $111.31 | 1,353,600 | — | — |
| 2002-08-08 | $17.13 | $111.25 | 1,962,800 | — | — |
| 2002-08-07 | $17.14 | $111.31 | 1,634,200 | — | — |
| 2002-08-06 | $16.81 | $109.20 | 1,165,800 | — | — |
| 2002-08-05 | $16.25 | $105.53 | 1,421,200 | — | — |
| 2002-08-02 | $16.35 | $106.21 | 1,479,400 | — | — |
| 2002-08-01 | $16.74 | $108.71 | 1,764,400 | — | — |
| 2002-07-31 | $17.28 | $112.22 | 2,529,400 | — | — |
| 2002-07-30 | $17.12 | $111.21 | 3,142,400 | — | — |
| 2002-07-29 | $15.87 | $103.09 | 1,870,400 | — | — |
| 2002-07-26 | $15.96 | $103.65 | 1,774,800 | — | — |
| 2002-07-25 | $15.84 | $102.87 | 3,955,400 | — | — |
| 2002-07-24 | $15.40 | $100.04 | 3,856,800 | — | — |
| 2002-07-23 | $14.40 | $93.55 | 3,774,200 | — | — |
| 2002-07-22 | $15.34 | $99.62 | 3,571,000 | — | — |
| 2002-07-19 | $15.62 | $101.47 | 2,903,400 | — | — |
| 2002-07-18 | $16.89 | $109.72 | 1,956,200 | — | — |
| 2002-07-17 | $17.56 | $114.07 | 3,595,000 | — | — |
| 2002-07-16 | $18.08 | $117.45 | 1,867,000 | — | — |
| 2002-07-15 | $18.75 | $121.80 | 2,937,200 | — | — |
| 2002-07-12 | $18.07 | $117.35 | 1,811,200 | — | — |
| 2002-07-11 | $18.60 | $120.83 | 4,297,200 | — | — |
| 2002-07-10 | $18.07 | $117.39 | 3,268,800 | — | — |
| 2002-07-09 | $19.57 | $127.13 | 3,491,200 | — | — |
| 2002-07-08 | $20.53 | $133.33 | 1,167,400 | — | — |
| 2002-07-05 | $20.88 | $135.61 | 311,200 | — | — |
| 2002-07-03 | $20.74 | $134.73 | 749,600 | — | — |
| 2002-07-02 | $20.84 | $135.41 | 726,000 | — | — |
| 2002-07-01 | $21.31 | $138.40 | 866,800 | — | — |
| 2002-06-28 | $21.65 | $140.64 | 1,052,200 | — | — |
| 2002-06-27 | $21.28 | $138.24 | 1,232,000 | — | — |
| 2002-06-26 | $21.12 | $137.20 | 1,440,000 | — | — |
| 2002-06-25 | $21.00 | $136.39 | 1,252,800 | — | — |
| 2002-06-24 | $21.18 | $137.59 | 926,400 | — | — |
| 2002-06-21 | $21.40 | $139.02 | 1,745,800 | — | — |
| 2002-06-20 | $21.48 | $139.51 | 884,800 | — | — |
| 2002-06-19 | $21.56 | $140.03 | 1,211,200 | — | — |
| 2002-06-18 | $21.95 | $142.59 | 1,155,000 | — | — |
| 2002-06-17 | $21.95 | $142.56 | 643,400 | — | — |
| 2002-06-14 | $21.60 | $140.32 | 1,115,600 | — | — |
| 2002-06-13 | $21.83 | $141.84 | 856,000 | — | — |
| 2002-06-12 | $21.73 | $141.13 | 1,326,000 | — | — |
| 2002-06-11 | $21.56 | $140.03 | 1,569,200 | — | — |
| 2002-06-10 | $21.47 | $139.44 | 1,109,000 | — | — |
| 2002-06-07 | $21.44 | $139.28 | 1,077,000 | — | — |
| 2002-06-06 | $21.45 | $139.31 | 1,107,800 | — | — |
| 2002-06-05 | $21.87 | $142.07 | 1,538,200 | — | — |
| 2002-06-04 | $22.29 | $143.05 | 1,226,800 | — | — |
| 2002-06-03 | $22.18 | $142.37 | 1,294,200 | — | — |
| 2002-05-31 | $22.64 | $145.29 | 1,328,400 | — | — |
| 2002-05-30 | $22.88 | $146.83 | 989,600 | — | — |
| 2002-05-29 | $23.00 | $147.60 | 621,600 | — | — |
| 2002-05-28 | $23.26 | $149.27 | 744,600 | — | — |
| 2002-05-24 | $23.41 | $150.20 | 894,400 | — | — |
| 2002-05-23 | $23.45 | $150.49 | 894,400 | — | — |
| 2002-05-22 | $23.24 | $149.11 | 924,200 | — | — |
| 2002-05-21 | $22.78 | $146.19 | 847,200 | — | — |
| 2002-05-20 | $22.67 | $145.48 | 897,800 | — | — |
| 2002-05-17 | $22.27 | $142.92 | 1,566,600 | — | — |
| 2002-05-16 | $22.50 | $144.39 | 1,028,200 | — | — |
| 2002-05-15 | $22.97 | $147.38 | 729,000 | — | — |
| 2002-05-14 | $23.23 | $149.05 | 818,000 | — | — |
| 2002-05-13 | $23.10 | $148.24 | 889,200 | — | — |
| 2002-05-10 | $22.89 | $146.86 | 1,406,200 | — | — |
| 2002-05-09 | $22.96 | $147.31 | 1,069,000 | — | — |
| 2002-05-08 | $23.20 | $148.85 | 859,600 | — | — |
| 2002-05-07 | $22.96 | $147.35 | 768,400 | — | — |
| 2002-05-06 | $23.09 | $148.21 | 522,200 | — | — |
| 2002-05-03 | $23.08 | $148.12 | 859,600 | — | — |
| 2002-05-02 | $23.00 | $147.60 | 1,523,600 | — | — |
| 2002-05-01 | $23.28 | $149.37 | 1,148,200 | — | — |
| 2002-04-30 | $23.17 | $148.73 | 1,397,600 | — | — |
| 2002-04-29 | $22.91 | $146.99 | 762,000 | — | — |
| 2002-04-26 | $22.69 | $145.61 | 742,000 | — | — |
| 2002-04-25 | $23.00 | $147.60 | 1,499,000 | — | — |
| 2002-04-24 | $23.37 | $149.98 | 1,066,200 | — | — |
| 2002-04-23 | $23.40 | $150.14 | 981,600 | — | — |
| 2002-04-22 | $23.24 | $149.11 | 508,600 | — | — |
| 2002-04-19 | $23.17 | $148.66 | 869,400 | — | — |
| 2002-04-18 | $23.17 | $148.66 | 1,540,600 | — | — |
| 2002-04-17 | $22.89 | $146.86 | 1,572,200 | — | — |
| 2002-04-16 | $22.46 | $144.14 | 1,176,800 | — | — |
| 2002-04-15 | $22.10 | $141.83 | 680,000 | — | — |
| 2002-04-12 | $22.32 | $143.24 | 1,264,000 | — | — |
| 2002-04-11 | $22.35 | $143.43 | 725,800 | — | — |
| 2002-04-10 | $22.70 | $145.68 | 716,800 | — | — |
| 2002-04-09 | $22.25 | $142.79 | 509,200 | — | — |
| 2002-04-08 | $22.43 | $143.98 | 631,400 | — | — |
| 2002-04-05 | $22.38 | $143.62 | 894,200 | — | — |
| 2002-04-04 | $22.56 | $144.75 | 1,262,200 | — | — |
| 2002-04-03 | $22.54 | $144.62 | 1,060,600 | — | — |
| 2002-04-02 | $22.80 | $146.32 | 1,127,200 | — | — |
| 2002-04-01 | $22.67 | $145.52 | 2,415,200 | — | — |
| 2002-03-28 | $22.90 | $146.96 | 830,800 | — | — |
| 2002-03-27 | $22.85 | $146.64 | 1,063,000 | — | — |
| 2002-03-26 | $22.71 | $145.71 | 1,295,800 | — | — |
| 2002-03-25 | $23.09 | $148.21 | 1,393,400 | — | — |
| 2002-03-22 | $23.18 | $148.79 | 1,777,600 | — | — |
| 2002-03-21 | $22.86 | $146.67 | 976,600 | — | — |
| 2002-03-20 | $22.43 | $143.94 | 1,027,200 | — | — |
| 2002-03-19 | $22.32 | $143.21 | 623,200 | — | — |
| 2002-03-18 | $22.18 | $142.34 | 619,400 | — | — |
| 2002-03-15 | $22.12 | $141.92 | 1,268,400 | — | — |
| 2002-03-14 | $22.05 | $141.51 | 518,200 | — | — |
| 2002-03-13 | $21.91 | $140.58 | 436,600 | — | — |
| 2002-03-12 | $21.94 | $140.80 | 678,200 | — | — |
| 2002-03-11 | $22.12 | $141.96 | 1,058,800 | — | — |
| 2002-03-08 | $21.95 | $140.86 | 1,380,800 | — | — |
| 2002-03-07 | $21.99 | $141.12 | 1,624,800 | — | — |
| 2002-03-06 | $22.03 | $141.35 | 1,507,600 | — | — |
| 2002-03-05 | $21.95 | $139.13 | 1,003,400 | — | — |
| 2002-03-04 | $21.80 | $138.18 | 1,448,800 | — | — |
| 2002-03-01 | $21.25 | $134.66 | 1,749,400 | — | — |
| 2002-02-28 | $21.08 | $133.65 | 1,079,600 | — | — |
| 2002-02-27 | $21.27 | $134.82 | 1,317,000 | — | — |
| 2002-02-26 | $21.18 | $134.28 | 826,400 | — | — |
| 2002-02-25 | $21.10 | $133.74 | 979,600 | — | — |
| 2002-02-22 | $21.19 | $134.31 | 703,200 | — | — |
| 2002-02-21 | $20.96 | $132.86 | 991,400 | — | — |
| 2002-02-20 | $21.03 | $133.27 | 913,400 | — | — |
| 2002-02-19 | $20.91 | $132.54 | 1,546,600 | — | — |
| 2002-02-15 | $21.18 | $134.25 | 952,400 | — | — |
| 2002-02-14 | $21.33 | $135.20 | 937,400 | — | — |
| 2002-02-13 | $21.28 | $134.88 | 660,400 | — | — |
| 2002-02-12 | $21.05 | $133.39 | 1,254,000 | — | — |
| 2002-02-11 | $20.68 | $131.08 | 1,049,200 | — | — |
| 2002-02-08 | $20.50 | $129.94 | 2,800,800 | — | — |
| 2002-02-07 | $20.95 | $132.79 | 1,328,400 | — | — |
| 2002-02-06 | $21.16 | $134.09 | 1,749,000 | — | — |
| 2002-02-05 | $21.25 | $134.66 | 1,652,000 | — | — |
| 2002-02-04 | $21.00 | $133.11 | 1,047,600 | — | — |
| 2002-02-01 | $21.25 | $134.66 | 619,000 | — | — |
| 2002-01-31 | $21.04 | $133.36 | 953,000 | — | — |
| 2002-01-30 | $20.94 | $132.73 | 1,103,200 | — | — |
| 2002-01-29 | $20.76 | $131.59 | 944,200 | — | — |
| 2002-01-28 | $21.17 | $134.22 | 750,000 | — | — |
| 2002-01-25 | $21.21 | $134.44 | 2,099,800 | — | — |
| 2002-01-24 | $20.97 | $132.92 | 2,015,600 | — | — |
| 2002-01-23 | $20.72 | $131.30 | 880,000 | — | — |
| 2002-01-22 | $20.45 | $129.62 | 1,137,400 | — | — |
| 2002-01-18 | $20.50 | $129.94 | 909,000 | — | — |
| 2002-01-17 | $20.55 | $130.23 | 1,920,200 | — | — |
| 2002-01-16 | $20.58 | $130.48 | 2,732,400 | — | — |
| 2002-01-15 | $20.70 | $131.21 | 1,056,800 | — | — |
| 2002-01-14 | $20.51 | $130.00 | 1,036,000 | — | — |
| 2002-01-11 | $20.24 | $128.29 | 1,658,200 | — | — |
| 2002-01-10 | $20.42 | $129.43 | 737,200 | — | — |
| 2002-01-09 | $20.39 | $129.24 | 873,800 | — | — |
| 2002-01-08 | $20.44 | $129.56 | 1,858,800 | — | — |
| 2002-01-07 | $20.97 | $132.92 | 829,400 | — | — |
| 2002-01-04 | $20.97 | $132.92 | 1,041,800 | — | — |
| 2002-01-03 | $21.31 | $135.07 | 945,800 | — | — |
| 2002-01-02 | $21.54 | $136.50 | 1,827,800 | — | — |