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 | $16.15 | $48.85 | 622,289 | — | — |
| 2002-12-30 | $16.28 | $49.24 | 820,056 | — | — |
| 2002-12-27 | $16.10 | $48.71 | 1,200,344 | — | — |
| 2002-12-26 | $16.35 | $49.44 | 856,775 | — | — |
| 2002-12-24 | $16.22 | $49.06 | 407,559 | — | — |
| 2002-12-23 | $16.30 | $49.30 | 1,136,998 | — | — |
| 2002-12-20 | $16.25 | $49.16 | 1,946,747 | — | — |
| 2002-12-19 | $16.02 | $48.45 | 919,476 | — | — |
| 2002-12-18 | $15.94 | $48.21 | 908,525 | — | — |
| 2002-12-17 | $16.04 | $48.52 | 1,299,549 | — | — |
| 2002-12-16 | $16.13 | $48.79 | 1,432,897 | — | — |
| 2002-12-13 | $15.78 | $47.72 | 719,777 | — | — |
| 2002-12-12 | $15.65 | $47.34 | 1,130,341 | — | — |
| 2002-12-11 | $15.52 | $46.95 | 1,309,641 | — | — |
| 2002-12-10 | $15.21 | $46.02 | 900,580 | — | — |
| 2002-12-09 | $15.10 | $45.68 | 1,389,092 | — | — |
| 2002-12-06 | $14.88 | $45.00 | 2,479,923 | — | — |
| 2002-12-05 | $14.85 | $44.41 | 1,077,088 | — | — |
| 2002-12-04 | $15.07 | $45.05 | 984,754 | — | — |
| 2002-12-03 | $15.34 | $45.86 | 1,656,002 | — | — |
| 2002-12-02 | $15.12 | $45.22 | 950,827 | — | — |
| 2002-11-29 | $15.51 | $46.37 | 428,602 | — | — |
| 2002-11-27 | $15.62 | $46.71 | 825,854 | — | — |
| 2002-11-26 | $15.52 | $46.42 | 1,383,294 | — | — |
| 2002-11-25 | $15.88 | $47.47 | 1,820,700 | — | — |
| 2002-11-22 | $16.07 | $48.05 | 1,308,782 | — | — |
| 2002-11-21 | $15.77 | $47.17 | 986,472 | — | — |
| 2002-11-20 | $15.68 | $46.90 | 1,507,838 | — | — |
| 2002-11-19 | $15.44 | $46.17 | 706,893 | — | — |
| 2002-11-18 | $15.46 | $46.24 | 793,000 | — | — |
| 2002-11-15 | $15.46 | $46.24 | 2,747,477 | — | — |
| 2002-11-14 | $15.65 | $46.79 | 937,728 | — | — |
| 2002-11-13 | $15.64 | $46.76 | 978,312 | — | — |
| 2002-11-12 | $15.56 | $46.54 | 1,385,656 | — | — |
| 2002-11-11 | $16.01 | $47.86 | 1,045,093 | — | — |
| 2002-11-08 | $15.88 | $47.47 | 998,712 | — | — |
| 2002-11-07 | $16.04 | $47.98 | 1,922,912 | — | — |
| 2002-11-06 | $16.87 | $50.44 | 1,529,311 | — | — |
| 2002-11-05 | $16.70 | $49.93 | 1,633,240 | — | — |
| 2002-11-04 | $16.53 | $49.44 | 2,260,683 | — | — |
| 2002-11-01 | $15.88 | $47.49 | 2,256,818 | — | — |
| 2002-10-31 | $16.12 | $48.20 | 2,246,940 | — | — |
| 2002-10-30 | $15.99 | $47.82 | 1,162,551 | — | — |
| 2002-10-29 | $15.55 | $46.49 | 1,686,708 | — | — |
| 2002-10-28 | $15.37 | $45.96 | 1,475,413 | — | — |
| 2002-10-25 | $15.13 | $45.23 | 1,454,584 | — | — |
| 2002-10-24 | $14.72 | $44.02 | 1,262,401 | — | — |
| 2002-10-23 | $14.76 | $44.13 | 1,349,796 | — | — |
| 2002-10-22 | $14.44 | $43.17 | 2,375,993 | — | — |
| 2002-10-21 | $14.90 | $44.56 | 2,260,039 | — | — |
| 2002-10-18 | $14.09 | $42.13 | 2,265,192 | — | — |
| 2002-10-17 | $13.48 | $40.30 | 2,107,795 | — | — |
| 2002-10-16 | $13.10 | $39.16 | 3,305,776 | — | — |
| 2002-10-15 | $13.47 | $40.27 | 2,108,868 | — | — |
| 2002-10-14 | $13.11 | $39.20 | 2,229,547 | — | — |
| 2002-10-11 | $13.40 | $40.07 | 3,459,309 | — | — |
| 2002-10-10 | $13.08 | $39.12 | 6,653,640 | — | — |
| 2002-10-09 | $13.04 | $38.99 | 5,395,963 | — | — |
| 2002-10-08 | $14.49 | $43.32 | 3,149,238 | — | — |
| 2002-10-07 | $14.75 | $44.12 | 1,011,381 | — | — |
| 2002-10-04 | $14.58 | $43.59 | 3,216,663 | — | — |
| 2002-10-03 | $15.00 | $44.84 | 2,124,758 | — | — |
| 2002-10-02 | $15.24 | $45.58 | 2,024,694 | — | — |
| 2002-10-01 | $15.32 | $45.82 | 3,002,362 | — | — |
| 2002-09-30 | $15.15 | $45.32 | 2,090,187 | — | — |
| 2002-09-27 | $14.92 | $44.61 | 1,794,932 | — | — |
| 2002-09-26 | $15.14 | $45.29 | 1,647,842 | — | — |
| 2002-09-25 | $14.67 | $43.87 | 2,118,531 | — | — |
| 2002-09-24 | $14.03 | $41.96 | 2,534,894 | — | — |
| 2002-09-23 | $14.52 | $43.41 | 1,455,873 | — | — |
| 2002-09-20 | $14.70 | $43.95 | 4,231,265 | — | — |
| 2002-09-19 | $14.51 | $43.39 | 1,780,975 | — | — |
| 2002-09-18 | $14.67 | $43.87 | 3,299,334 | — | — |
| 2002-09-17 | $14.47 | $43.28 | 2,232,338 | — | — |
| 2002-09-16 | $14.73 | $44.04 | 3,321,237 | — | — |
| 2002-09-13 | $14.67 | $43.88 | 14,010,307 | — | — |
| 2002-09-12 | $14.54 | $43.48 | 6,967,361 | — | — |
| 2002-09-11 | $15.37 | $45.96 | 2,350,011 | — | — |
| 2002-09-10 | $15.47 | $46.25 | 1,922,482 | — | — |
| 2002-09-09 | $15.52 | $46.40 | 1,562,594 | — | — |
| 2002-09-06 | $15.59 | $46.63 | 4,001,288 | — | — |
| 2002-09-05 | $15.95 | $47.21 | 1,690,573 | — | — |
| 2002-09-04 | $16.20 | $47.93 | 2,187,460 | — | — |
| 2002-09-03 | $16.59 | $49.10 | 1,494,524 | — | — |
| 2002-08-30 | $16.93 | $50.09 | 1,048,314 | — | — |
| 2002-08-29 | $17.00 | $50.30 | 1,098,561 | — | — |
| 2002-08-28 | $17.18 | $50.83 | 1,304,488 | — | — |
| 2002-08-27 | $17.25 | $51.04 | 1,089,113 | — | — |
| 2002-08-26 | $17.43 | $51.56 | 1,246,940 | — | — |
| 2002-08-23 | $17.22 | $50.96 | 1,392,742 | — | — |
| 2002-08-22 | $17.33 | $51.29 | 1,446,639 | — | — |
| 2002-08-21 | $16.98 | $50.24 | 1,411,424 | — | — |
| 2002-08-20 | $16.49 | $48.78 | 812,540 | — | — |
| 2002-08-19 | $16.56 | $49.00 | 735,881 | — | — |
| 2002-08-16 | $16.32 | $48.30 | 940,949 | — | — |
| 2002-08-15 | $16.34 | $48.34 | 989,478 | — | — |
| 2002-08-14 | $16.33 | $48.31 | 970,367 | — | — |
| 2002-08-13 | $15.77 | $46.67 | 1,264,333 | — | — |
| 2002-08-12 | $16.19 | $47.90 | 768,091 | — | — |
| 2002-08-09 | $15.93 | $47.13 | 883,831 | — | — |
| 2002-08-08 | $15.78 | $46.69 | 1,273,996 | — | — |
| 2002-08-07 | $15.48 | $45.79 | 1,102,641 | — | — |
| 2002-08-06 | $15.18 | $44.92 | 980,030 | — | — |
| 2002-08-05 | $14.83 | $43.89 | 1,412,068 | — | — |
| 2002-08-02 | $14.93 | $44.18 | 1,510,200 | — | — |
| 2002-08-01 | $15.30 | $45.27 | 1,867,082 | — | — |
| 2002-07-31 | $15.39 | $45.54 | 2,457,161 | — | — |
| 2002-07-30 | $14.74 | $43.61 | 2,898,647 | — | — |
| 2002-07-29 | $13.95 | $41.27 | 1,394,030 | — | — |
| 2002-07-26 | $13.92 | $41.20 | 1,466,180 | — | — |
| 2002-07-25 | $13.85 | $40.97 | 1,783,552 | — | — |
| 2002-07-24 | $13.37 | $39.55 | 2,526,090 | — | — |
| 2002-07-23 | $12.43 | $36.79 | 3,736,526 | — | — |
| 2002-07-22 | $13.24 | $39.18 | 2,705,604 | — | — |
| 2002-07-19 | $13.46 | $39.82 | 3,296,113 | — | — |
| 2002-07-18 | $13.76 | $40.72 | 1,211,080 | — | — |
| 2002-07-17 | $13.89 | $41.09 | 1,798,153 | — | — |
| 2002-07-16 | $13.91 | $41.16 | 2,591,153 | — | — |
| 2002-07-15 | $14.24 | $42.14 | 2,181,233 | — | — |
| 2002-07-12 | $13.98 | $41.38 | 1,774,104 | — | — |
| 2002-07-11 | $14.20 | $42.03 | 2,458,020 | — | — |
| 2002-07-10 | $13.86 | $41.01 | 3,374,490 | — | — |
| 2002-07-09 | $14.64 | $43.31 | 1,775,607 | — | — |
| 2002-07-08 | $15.00 | $44.37 | 1,365,042 | — | — |
| 2002-07-05 | $15.23 | $45.07 | 450,934 | — | — |
| 2002-07-03 | $14.93 | $44.18 | 1,198,196 | — | — |
| 2002-07-02 | $14.84 | $43.90 | 1,455,229 | — | — |
| 2002-07-01 | $14.99 | $44.36 | 1,517,071 | — | — |
| 2002-06-28 | $15.41 | $45.58 | 1,179,085 | — | — |
| 2002-06-27 | $14.86 | $43.96 | 1,523,513 | — | — |
| 2002-06-26 | $14.63 | $43.28 | 1,473,266 | — | — |
| 2002-06-25 | $14.55 | $43.06 | 1,316,513 | — | — |
| 2002-06-24 | $14.55 | $43.06 | 1,767,017 | — | — |
| 2002-06-21 | $14.66 | $43.39 | 1,872,021 | — | — |
| 2002-06-20 | $14.58 | $43.13 | 2,495,598 | — | — |
| 2002-06-19 | $14.60 | $43.20 | 2,130,771 | — | — |
| 2002-06-18 | $14.46 | $42.77 | 2,050,032 | — | — |
| 2002-06-17 | $14.10 | $41.73 | 2,791,067 | — | — |
| 2002-06-14 | $14.26 | $42.21 | 3,522,439 | — | — |
| 2002-06-13 | $14.84 | $43.90 | 4,567,318 | — | — |
| 2002-06-12 | $15.47 | $45.76 | 1,305,991 | — | — |
| 2002-06-11 | $15.19 | $44.94 | 971,441 | — | — |
| 2002-06-10 | $15.25 | $45.12 | 1,159,545 | — | — |
| 2002-06-07 | $15.25 | $45.13 | 1,256,818 | — | — |
| 2002-06-06 | $15.28 | $45.21 | 1,474,340 | — | — |
| 2002-06-05 | $15.86 | $46.42 | 683,702 | — | — |
| 2002-06-04 | $16.06 | $47.02 | 850,977 | — | — |
| 2002-06-03 | $15.86 | $46.44 | 927,206 | — | — |
| 2002-05-31 | $16.48 | $48.25 | 864,505 | — | — |
| 2002-05-30 | $16.50 | $48.29 | 646,124 | — | — |
| 2002-05-29 | $16.65 | $48.76 | 1,030,277 | — | — |
| 2002-05-28 | $17.00 | $49.78 | 657,505 | — | — |
| 2002-05-24 | $16.86 | $49.37 | 1,020,829 | — | — |
| 2002-05-23 | $16.91 | $49.51 | 664,806 | — | — |
| 2002-05-22 | $16.76 | $49.06 | 1,228,259 | — | — |
| 2002-05-21 | $16.46 | $48.18 | 1,212,368 | — | — |
| 2002-05-20 | $16.32 | $47.77 | 969,723 | — | — |
| 2002-05-17 | $15.98 | $46.78 | 1,882,328 | — | — |
| 2002-05-16 | $16.04 | $46.97 | 1,340,992 | — | — |
| 2002-05-15 | $16.44 | $48.13 | 1,488,082 | — | — |
| 2002-05-14 | $16.70 | $48.91 | 1,496,242 | — | — |
| 2002-05-13 | $16.89 | $49.45 | 1,247,799 | — | — |
| 2002-05-10 | $17.05 | $49.92 | 821,559 | — | — |
| 2002-05-09 | $17.37 | $50.86 | 887,052 | — | — |
| 2002-05-08 | $17.69 | $51.78 | 890,058 | — | — |
| 2002-05-07 | $17.45 | $51.10 | 840,026 | — | — |
| 2002-05-06 | $17.43 | $51.03 | 927,636 | — | — |
| 2002-05-03 | $17.26 | $50.53 | 1,011,595 | — | — |
| 2002-05-02 | $17.51 | $51.27 | 1,132,059 | — | — |
| 2002-05-01 | $17.57 | $51.43 | 1,389,521 | — | — |
| 2002-04-30 | $17.75 | $51.96 | 1,018,896 | — | — |
| 2002-04-29 | $17.69 | $51.78 | 716,341 | — | — |
| 2002-04-26 | $17.76 | $51.99 | 749,624 | — | — |
| 2002-04-25 | $17.93 | $52.49 | 1,036,289 | — | — |
| 2002-04-24 | $18.12 | $53.04 | 1,023,191 | — | — |
| 2002-04-23 | $18.28 | $53.51 | 1,119,175 | — | — |
| 2002-04-22 | $18.00 | $52.70 | 682,414 | — | — |
| 2002-04-19 | $18.12 | $53.04 | 714,408 | — | — |
| 2002-04-18 | $17.94 | $52.52 | 886,193 | — | — |
| 2002-04-17 | $17.71 | $51.85 | 867,511 | — | — |
| 2002-04-16 | $17.71 | $51.84 | 1,169,422 | — | — |
| 2002-04-15 | $17.36 | $50.83 | 849,689 | — | — |
| 2002-04-12 | $17.59 | $51.50 | 826,498 | — | — |
| 2002-04-11 | $17.56 | $51.40 | 977,453 | — | — |
| 2002-04-10 | $17.72 | $51.88 | 1,473,266 | — | — |
| 2002-04-09 | $17.63 | $51.62 | 701,739 | — | — |
| 2002-04-08 | $17.78 | $52.04 | 787,417 | — | — |
| 2002-04-05 | $17.79 | $52.07 | 782,907 | — | — |
| 2002-04-04 | $17.87 | $52.33 | 1,393,386 | — | — |
| 2002-04-03 | $17.90 | $52.41 | 1,553,790 | — | — |
| 2002-04-02 | $18.27 | $53.50 | 1,251,664 | — | — |
| 2002-04-01 | $18.40 | $53.87 | 979,815 | — | — |
| 2002-03-28 | $18.45 | $54.01 | 1,702,813 | — | — |
| 2002-03-27 | $18.12 | $53.04 | 1,355,808 | — | — |
| 2002-03-26 | $17.65 | $51.67 | 1,272,493 | — | — |
| 2002-03-25 | $17.89 | $52.37 | 1,011,810 | — | — |
| 2002-03-22 | $17.60 | $51.54 | 2,081,598 | — | — |
| 2002-03-21 | $17.48 | $51.17 | 1,452,867 | — | — |
| 2002-03-20 | $17.07 | $49.98 | 847,756 | — | — |
| 2002-03-19 | $17.21 | $50.38 | 1,209,362 | — | — |
| 2002-03-18 | $17.23 | $50.45 | 1,075,156 | — | — |
| 2002-03-15 | $16.78 | $49.12 | 1,213,872 | — | — |
| 2002-03-14 | $16.64 | $48.73 | 1,457,161 | — | — |
| 2002-03-13 | $16.67 | $48.81 | 808,675 | — | — |
| 2002-03-12 | $16.68 | $48.84 | 979,601 | — | — |
| 2002-03-11 | $16.60 | $48.61 | 880,825 | — | — |
| 2002-03-08 | $16.44 | $48.13 | 936,440 | — | — |
| 2002-03-07 | $16.53 | $48.40 | 1,171,355 | — | — |
| 2002-03-06 | $16.63 | $48.70 | 1,833,799 | — | — |
| 2002-03-05 | $16.49 | $47.77 | 1,254,885 | — | — |
| 2002-03-04 | $16.30 | $47.23 | 1,619,927 | — | — |
| 2002-03-01 | $15.71 | $45.53 | 1,075,370 | — | — |
| 2002-02-28 | $15.19 | $44.01 | 724,501 | — | — |
| 2002-02-27 | $15.22 | $44.10 | 1,212,368 | — | — |
| 2002-02-26 | $15.03 | $43.56 | 1,433,970 | — | — |
| 2002-02-25 | $14.71 | $42.63 | 1,797,724 | — | — |
| 2002-02-22 | $15.11 | $43.79 | 1,474,769 | — | — |
| 2002-02-21 | $14.86 | $43.05 | 1,192,184 | — | — |
| 2002-02-20 | $15.14 | $43.89 | 1,020,399 | — | — |
| 2002-02-19 | $15.30 | $44.35 | 1,067,211 | — | — |
| 2002-02-15 | $15.50 | $44.91 | 951,900 | — | — |
| 2002-02-14 | $15.74 | $45.62 | 1,290,960 | — | — |
| 2002-02-13 | $15.79 | $45.75 | 1,280,438 | — | — |
| 2002-02-12 | $15.76 | $45.68 | 1,756,496 | — | — |
| 2002-02-11 | $15.46 | $44.81 | 1,160,833 | — | — |
| 2002-02-08 | $15.04 | $43.59 | 1,249,732 | — | — |
| 2002-02-07 | $15.06 | $43.63 | 1,324,028 | — | — |
| 2002-02-06 | $15.04 | $43.59 | 3,196,264 | — | — |
| 2002-02-05 | $15.61 | $45.22 | 1,760,361 | — | — |
| 2002-02-04 | $15.59 | $45.18 | 2,162,766 | — | — |
| 2002-02-01 | $15.86 | $45.97 | 1,392,957 | — | — |
| 2002-01-31 | $15.69 | $45.48 | 3,645,909 | — | — |
| 2002-01-30 | $15.29 | $44.31 | 1,600,601 | — | — |
| 2002-01-29 | $15.14 | $43.89 | 1,108,224 | — | — |
| 2002-01-28 | $15.52 | $44.98 | 599,528 | — | — |
| 2002-01-25 | $15.65 | $45.35 | 1,269,916 | — | — |
| 2002-01-24 | $15.58 | $45.14 | 1,076,874 | — | — |
| 2002-01-23 | $15.66 | $45.37 | 1,346,575 | — | — |
| 2002-01-22 | $15.40 | $44.62 | 1,498,819 | — | — |
| 2002-01-18 | $15.99 | $46.33 | 797,724 | — | — |
| 2002-01-17 | $16.01 | $46.40 | 2,271,205 | — | — |
| 2002-01-16 | $16.15 | $46.79 | 1,710,543 | — | — |
| 2002-01-15 | $16.09 | $46.63 | 1,733,305 | — | — |
| 2002-01-14 | $15.83 | $45.89 | 1,424,093 | — | — |
| 2002-01-11 | $15.76 | $45.68 | 1,978,312 | — | — |
| 2002-01-10 | $15.97 | $46.28 | 3,393,172 | — | — |
| 2002-01-09 | $15.45 | $44.77 | 4,385,227 | — | — |
| 2002-01-08 | $15.24 | $44.17 | 2,568,821 | — | — |
| 2002-01-07 | $15.31 | $44.37 | 3,498,819 | — | — |
| 2002-01-04 | $15.06 | $43.64 | 8,646,124 | — | — |
| 2002-01-03 | $16.25 | $47.10 | 2,697,874 | — | — |
| 2002-01-02 | $16.22 | $46.99 | 2,630,449 | — | — |