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 | $10.94 | $10.94 | 1,203,100 | — | — |
| 2002-12-30 | $10.93 | $10.93 | 1,297,300 | — | — |
| 2002-12-27 | $11.08 | $11.08 | 1,903,400 | — | — |
| 2002-12-26 | $11.16 | $11.16 | 1,882,000 | — | — |
| 2002-12-24 | $10.89 | $10.89 | 538,700 | — | — |
| 2002-12-23 | $11.21 | $11.21 | 1,013,100 | — | — |
| 2002-12-20 | $11.25 | $11.25 | 1,262,900 | — | — |
| 2002-12-19 | $11.06 | $11.06 | 1,212,100 | — | — |
| 2002-12-18 | $11.31 | $11.31 | 1,505,200 | — | — |
| 2002-12-17 | $11.95 | $11.95 | 1,132,200 | — | — |
| 2002-12-16 | $11.80 | $11.80 | 1,106,300 | — | — |
| 2002-12-13 | $11.41 | $11.41 | 1,406,000 | — | — |
| 2002-12-12 | $11.73 | $11.73 | 1,937,000 | — | — |
| 2002-12-11 | $12.11 | $12.11 | 1,664,000 | — | — |
| 2002-12-10 | $12.40 | $12.40 | 1,450,100 | — | — |
| 2002-12-09 | $12.08 | $12.08 | 2,139,800 | — | — |
| 2002-12-06 | $12.89 | $12.89 | 1,274,200 | — | — |
| 2002-12-05 | $12.90 | $12.90 | 1,577,800 | — | — |
| 2002-12-04 | $13.03 | $13.03 | 2,532,600 | — | — |
| 2002-12-03 | $14.08 | $14.08 | 1,658,700 | — | — |
| 2002-12-02 | $14.89 | $14.89 | 2,269,700 | — | — |
| 2002-11-29 | $15.08 | $15.08 | 829,700 | — | — |
| 2002-11-27 | $15.40 | $15.40 | 3,371,000 | — | — |
| 2002-11-26 | $14.55 | $14.55 | 11,986,100 | — | — |
| 2002-11-25 | $18.11 | $18.11 | 4,078,000 | — | — |
| 2002-11-22 | $16.49 | $16.49 | 2,272,700 | — | — |
| 2002-11-21 | $17.47 | $17.47 | 3,206,200 | — | — |
| 2002-11-20 | $15.51 | $15.51 | 3,636,000 | — | — |
| 2002-11-19 | $14.68 | $14.68 | 1,834,400 | — | — |
| 2002-11-18 | $15.55 | $15.55 | 1,635,600 | — | — |
| 2002-11-15 | $15.14 | $15.14 | 2,625,900 | — | — |
| 2002-11-14 | $15.41 | $15.41 | 1,931,700 | — | — |
| 2002-11-13 | $14.35 | $14.35 | 3,076,800 | — | — |
| 2002-11-12 | $14.59 | $14.59 | 4,314,400 | — | — |
| 2002-11-11 | $13.70 | $13.70 | 2,276,000 | — | — |
| 2002-11-08 | $14.90 | $14.90 | 1,506,400 | — | — |
| 2002-11-07 | $15.22 | $15.22 | 1,948,900 | — | — |
| 2002-11-06 | $16.83 | $16.83 | 1,398,800 | — | — |
| 2002-11-05 | $16.48 | $16.48 | 1,390,500 | — | — |
| 2002-11-04 | $16.66 | $16.66 | 2,973,200 | — | — |
| 2002-11-01 | $14.91 | $14.91 | 2,390,100 | — | — |
| 2002-10-31 | $14.13 | $14.13 | 1,909,400 | — | — |
| 2002-10-30 | $15.29 | $15.29 | 1,895,700 | — | — |
| 2002-10-29 | $13.55 | $13.55 | 1,264,600 | — | — |
| 2002-10-28 | $14.66 | $14.66 | 1,492,600 | — | — |
| 2002-10-25 | $13.96 | $13.96 | 1,842,400 | — | — |
| 2002-10-24 | $13.38 | $13.38 | 1,228,400 | — | — |
| 2002-10-23 | $14.47 | $14.47 | 1,181,100 | — | — |
| 2002-10-22 | $12.95 | $12.95 | 1,489,000 | — | — |
| 2002-10-21 | $14.34 | $14.34 | 1,415,300 | — | — |
| 2002-10-18 | $13.09 | $13.09 | 1,264,900 | — | — |
| 2002-10-17 | $13.35 | $13.35 | 1,241,500 | — | — |
| 2002-10-16 | $11.83 | $11.83 | 1,429,300 | — | — |
| 2002-10-15 | $13.15 | $13.15 | 1,910,300 | — | — |
| 2002-10-14 | $11.40 | $11.40 | 866,800 | — | — |
| 2002-10-11 | $11.08 | $11.08 | 1,806,000 | — | — |
| 2002-10-10 | $10.20 | $10.20 | 1,651,000 | — | — |
| 2002-10-09 | $9.11 | $9.11 | 1,588,200 | — | — |
| 2002-10-08 | $9.22 | $9.22 | 1,506,900 | — | — |
| 2002-10-07 | $9.26 | $9.26 | 1,904,900 | — | — |
| 2002-10-04 | $9.05 | $9.05 | 1,735,200 | — | — |
| 2002-10-03 | $9.72 | $9.72 | 2,002,400 | — | — |
| 2002-10-02 | $10.00 | $10.00 | 2,223,800 | — | — |
| 2002-10-01 | $10.06 | $10.06 | 1,180,300 | — | — |
| 2002-09-30 | $9.70 | $9.70 | 808,700 | — | — |
| 2002-09-27 | $10.11 | $10.11 | 1,362,200 | — | — |
| 2002-09-26 | $10.13 | $10.13 | 1,451,100 | — | — |
| 2002-09-25 | $10.63 | $10.63 | 4,100,600 | — | — |
| 2002-09-24 | $9.56 | $9.56 | 1,806,300 | — | — |
| 2002-09-23 | $9.50 | $9.50 | 1,060,500 | — | — |
| 2002-09-20 | $9.89 | $9.89 | 1,721,200 | — | — |
| 2002-09-19 | $10.02 | $10.02 | 1,299,200 | — | — |
| 2002-09-18 | $10.10 | $10.10 | 2,084,600 | — | — |
| 2002-09-17 | $10.40 | $10.40 | 1,446,100 | — | — |
| 2002-09-16 | $10.60 | $10.60 | 1,393,200 | — | — |
| 2002-09-13 | $10.84 | $10.84 | 1,768,100 | — | — |
| 2002-09-12 | $11.11 | $11.11 | 1,676,800 | — | — |
| 2002-09-11 | $11.83 | $11.83 | 1,832,600 | — | — |
| 2002-09-10 | $11.85 | $11.85 | 2,990,800 | — | — |
| 2002-09-09 | $11.70 | $11.70 | 1,679,800 | — | — |
| 2002-09-06 | $11.55 | $11.55 | 2,374,000 | — | — |
| 2002-09-05 | $11.25 | $11.25 | 2,564,100 | — | — |
| 2002-09-04 | $12.20 | $12.20 | 2,902,900 | — | — |
| 2002-09-03 | $12.70 | $12.70 | 1,575,700 | — | — |
| 2002-08-30 | $13.21 | $13.21 | 1,990,400 | — | — |
| 2002-08-29 | $13.51 | $13.51 | 4,190,700 | — | — |
| 2002-08-28 | $14.05 | $14.05 | 12,321,700 | — | — |
| 2002-08-27 | $18.92 | $18.92 | 1,631,300 | — | — |
| 2002-08-26 | $19.90 | $19.90 | 1,456,200 | — | — |
| 2002-08-23 | $19.33 | $19.33 | 1,016,600 | — | — |
| 2002-08-22 | $21.05 | $21.05 | 1,644,800 | — | — |
| 2002-08-21 | $21.77 | $21.77 | 1,411,600 | — | — |
| 2002-08-20 | $20.84 | $20.84 | 1,657,200 | — | — |
| 2002-08-19 | $23.09 | $23.09 | 804,100 | — | — |
| 2002-08-16 | $22.14 | $22.14 | 1,840,800 | — | — |
| 2002-08-15 | $20.53 | $20.53 | 1,266,900 | — | — |
| 2002-08-14 | $19.67 | $19.67 | 1,010,400 | — | — |
| 2002-08-13 | $18.33 | $18.33 | 1,065,700 | — | — |
| 2002-08-12 | $19.32 | $19.32 | 985,200 | — | — |
| 2002-08-09 | $19.41 | $19.41 | 945,500 | — | — |
| 2002-08-08 | $19.85 | $19.85 | 868,500 | — | — |
| 2002-08-07 | $18.86 | $18.86 | 1,332,800 | — | — |
| 2002-08-06 | $18.34 | $18.34 | 1,141,700 | — | — |
| 2002-08-05 | $16.92 | $16.92 | 1,214,700 | — | — |
| 2002-08-02 | $18.25 | $18.25 | 1,614,800 | — | — |
| 2002-08-01 | $18.42 | $18.42 | 1,080,100 | — | — |
| 2002-07-31 | $19.66 | $19.66 | 812,700 | — | — |
| 2002-07-30 | $20.90 | $20.90 | 893,800 | — | — |
| 2002-07-29 | $20.17 | $20.17 | 1,037,100 | — | — |
| 2002-07-26 | $18.65 | $18.65 | 1,135,600 | — | — |
| 2002-07-25 | $18.90 | $18.90 | 1,784,800 | — | — |
| 2002-07-24 | $20.58 | $20.58 | 1,979,100 | — | — |
| 2002-07-23 | $20.27 | $20.27 | 1,112,100 | — | — |
| 2002-07-22 | $21.56 | $21.56 | 1,174,500 | — | — |
| 2002-07-19 | $22.32 | $22.32 | 844,900 | — | — |
| 2002-07-18 | $22.62 | $22.62 | 942,000 | — | — |
| 2002-07-17 | $23.92 | $23.92 | 1,097,000 | — | — |
| 2002-07-16 | $23.72 | $23.72 | 1,140,500 | — | — |
| 2002-07-15 | $23.97 | $23.97 | 1,348,000 | — | — |
| 2002-07-12 | $23.44 | $23.44 | 1,385,300 | — | — |
| 2002-07-11 | $23.33 | $23.33 | 2,665,000 | — | — |
| 2002-07-10 | $21.19 | $21.19 | 3,888,700 | — | — |
| 2002-07-09 | $23.62 | $23.62 | 1,833,400 | — | — |
| 2002-07-08 | $26.00 | $26.00 | 886,200 | — | — |
| 2002-07-05 | $27.35 | $27.35 | 540,300 | — | — |
| 2002-07-03 | $25.48 | $25.48 | 1,094,700 | — | — |
| 2002-07-02 | $23.86 | $23.86 | 1,924,700 | — | — |
| 2002-07-01 | $25.19 | $25.19 | 945,500 | — | — |
| 2002-06-28 | $26.70 | $26.70 | 1,171,200 | — | — |
| 2002-06-27 | $26.50 | $26.50 | 1,924,100 | — | — |
| 2002-06-26 | $25.39 | $25.39 | 1,625,700 | — | — |
| 2002-06-25 | $24.77 | $24.77 | 1,661,100 | — | — |
| 2002-06-24 | $26.71 | $26.71 | 1,675,700 | — | — |
| 2002-06-21 | $25.86 | $25.86 | 1,508,300 | — | — |
| 2002-06-20 | $27.08 | $27.08 | 1,680,100 | — | — |
| 2002-06-19 | $28.00 | $28.00 | 1,296,100 | — | — |
| 2002-06-18 | $30.14 | $30.14 | 1,136,200 | — | — |
| 2002-06-17 | $31.06 | $31.06 | 1,089,700 | — | — |
| 2002-06-14 | $29.99 | $29.99 | 1,298,500 | — | — |
| 2002-06-13 | $29.21 | $29.21 | 1,269,200 | — | — |
| 2002-06-12 | $29.49 | $29.49 | 1,285,500 | — | — |
| 2002-06-11 | $29.16 | $29.16 | 1,372,800 | — | — |
| 2002-06-10 | $31.06 | $31.06 | 701,800 | — | — |
| 2002-06-07 | $30.65 | $30.65 | 1,841,300 | — | — |
| 2002-06-06 | $30.42 | $30.42 | 2,144,300 | — | — |
| 2002-06-05 | $32.56 | $32.56 | 837,800 | — | — |
| 2002-06-04 | $32.28 | $32.28 | 916,200 | — | — |
| 2002-06-03 | $31.22 | $31.22 | 651,800 | — | — |
| 2002-05-31 | $32.88 | $32.88 | 496,100 | — | — |
| 2002-05-30 | $33.21 | $33.21 | 824,100 | — | — |
| 2002-05-29 | $33.10 | $33.10 | 615,100 | — | — |
| 2002-05-28 | $33.98 | $33.98 | 573,000 | — | — |
| 2002-05-24 | $34.06 | $34.06 | 716,100 | — | — |
| 2002-05-23 | $35.08 | $35.08 | 806,000 | — | — |
| 2002-05-22 | $34.74 | $34.74 | 1,177,500 | — | — |
| 2002-05-21 | $34.75 | $34.75 | 720,500 | — | — |
| 2002-05-20 | $35.76 | $35.76 | 970,600 | — | — |
| 2002-05-17 | $37.41 | $37.41 | 1,149,600 | — | — |
| 2002-05-16 | $36.55 | $36.55 | 860,100 | — | — |
| 2002-05-15 | $36.01 | $36.01 | 1,559,500 | — | — |
| 2002-05-14 | $36.37 | $36.37 | 1,581,300 | — | — |
| 2002-05-13 | $33.80 | $33.80 | 1,189,700 | — | — |
| 2002-05-10 | $31.71 | $31.71 | 1,290,100 | — | — |
| 2002-05-09 | $32.57 | $32.57 | 1,049,900 | — | — |
| 2002-05-08 | $34.00 | $34.00 | 1,657,000 | — | — |
| 2002-05-07 | $29.78 | $29.78 | 1,993,300 | — | — |
| 2002-05-06 | $30.30 | $30.30 | 912,000 | — | — |
| 2002-05-03 | $30.95 | $30.95 | 1,644,700 | — | — |
| 2002-05-02 | $31.96 | $31.96 | 1,483,500 | — | — |
| 2002-05-01 | $32.12 | $32.12 | 951,100 | — | — |
| 2002-04-30 | $31.98 | $31.98 | 1,232,200 | — | — |
| 2002-04-29 | $30.63 | $30.63 | 1,163,200 | — | — |
| 2002-04-26 | $31.02 | $31.02 | 1,199,000 | — | — |
| 2002-04-25 | $31.75 | $31.75 | 3,160,300 | — | — |
| 2002-04-24 | $31.81 | $31.81 | 2,343,100 | — | — |
| 2002-04-23 | $33.81 | $33.81 | 1,456,000 | — | — |
| 2002-04-22 | $35.82 | $35.82 | 856,300 | — | — |
| 2002-04-19 | $36.01 | $36.01 | 698,000 | — | — |
| 2002-04-18 | $36.78 | $36.78 | 909,400 | — | — |
| 2002-04-17 | $37.19 | $37.19 | 1,263,300 | — | — |
| 2002-04-16 | $36.63 | $36.63 | 1,250,000 | — | — |
| 2002-04-15 | $35.06 | $35.06 | 1,137,700 | — | — |
| 2002-04-12 | $34.54 | $34.54 | 498,400 | — | — |
| 2002-04-11 | $33.74 | $33.74 | 531,000 | — | — |
| 2002-04-10 | $34.28 | $34.28 | 990,400 | — | — |
| 2002-04-09 | $34.16 | $34.16 | 805,900 | — | — |
| 2002-04-08 | $35.74 | $35.74 | 1,123,600 | — | — |
| 2002-04-05 | $35.02 | $35.02 | 756,100 | — | — |
| 2002-04-04 | $35.45 | $35.45 | 1,517,500 | — | — |
| 2002-04-03 | $34.79 | $34.79 | 1,566,000 | — | — |
| 2002-04-02 | $36.00 | $36.00 | 560,500 | — | — |
| 2002-04-01 | $37.23 | $37.23 | 683,300 | — | — |
| 2002-03-28 | $36.50 | $36.50 | 863,700 | — | — |
| 2002-03-27 | $35.60 | $35.60 | 632,800 | — | — |
| 2002-03-26 | $36.18 | $36.18 | 847,800 | — | — |
| 2002-03-25 | $35.58 | $35.58 | 659,700 | — | — |
| 2002-03-22 | $36.69 | $36.69 | 549,100 | — | — |
| 2002-03-21 | $37.07 | $37.07 | 1,254,900 | — | — |
| 2002-03-20 | $36.65 | $36.65 | 768,200 | — | — |
| 2002-03-19 | $37.50 | $37.50 | 631,300 | — | — |
| 2002-03-18 | $37.22 | $37.22 | 1,367,200 | — | — |
| 2002-03-15 | $36.09 | $36.09 | 921,900 | — | — |
| 2002-03-14 | $35.88 | $35.88 | 918,700 | — | — |
| 2002-03-13 | $36.55 | $36.55 | 1,520,400 | — | — |
| 2002-03-12 | $37.17 | $37.17 | 817,200 | — | — |
| 2002-03-11 | $38.50 | $38.50 | 1,221,100 | — | — |
| 2002-03-08 | $39.00 | $39.00 | 1,255,700 | — | — |
| 2002-03-07 | $37.99 | $37.99 | 1,763,200 | — | — |
| 2002-03-06 | $37.30 | $37.30 | 1,840,900 | — | — |
| 2002-03-05 | $36.33 | $36.33 | 1,452,700 | — | — |
| 2002-03-04 | $34.94 | $34.94 | 1,487,900 | — | — |
| 2002-03-01 | $33.20 | $33.20 | 1,515,800 | — | — |
| 2002-02-28 | $30.18 | $30.18 | 1,694,500 | — | — |
| 2002-02-27 | $31.78 | $31.78 | 2,341,400 | — | — |
| 2002-02-26 | $30.40 | $30.40 | 976,400 | — | — |
| 2002-02-25 | $29.95 | $29.95 | 1,416,300 | — | — |
| 2002-02-22 | $29.11 | $29.11 | 1,709,800 | — | — |
| 2002-02-21 | $29.38 | $29.38 | 1,263,800 | — | — |
| 2002-02-20 | $31.36 | $31.36 | 1,643,100 | — | — |
| 2002-02-19 | $29.44 | $29.44 | 2,263,400 | — | — |
| 2002-02-15 | $31.96 | $31.96 | 672,400 | — | — |
| 2002-02-14 | $33.15 | $33.15 | 1,110,700 | — | — |
| 2002-02-13 | $32.65 | $32.65 | 1,272,500 | — | — |
| 2002-02-12 | $32.28 | $32.28 | 795,500 | — | — |
| 2002-02-11 | $32.97 | $32.97 | 1,274,500 | — | — |
| 2002-02-08 | $31.16 | $31.16 | 1,393,400 | — | — |
| 2002-02-07 | $30.02 | $30.02 | 1,376,400 | — | — |
| 2002-02-06 | $31.09 | $31.09 | 824,700 | — | — |
| 2002-02-05 | $31.87 | $31.87 | 763,500 | — | — |
| 2002-02-04 | $32.52 | $32.52 | 1,107,200 | — | — |
| 2002-02-01 | $33.27 | $33.27 | 1,327,400 | — | — |
| 2002-01-31 | $34.61 | $34.61 | 1,087,700 | — | — |
| 2002-01-30 | $34.46 | $34.46 | 1,395,700 | — | — |
| 2002-01-29 | $33.74 | $33.74 | 2,262,400 | — | — |
| 2002-01-28 | $34.15 | $34.15 | 1,340,300 | — | — |
| 2002-01-25 | $33.61 | $33.61 | 2,375,700 | — | — |
| 2002-01-24 | $33.50 | $33.50 | 1,683,300 | — | — |
| 2002-01-23 | $32.88 | $32.88 | 2,408,700 | — | — |
| 2002-01-22 | $32.31 | $32.31 | 2,039,800 | — | — |
| 2002-01-18 | $34.01 | $34.01 | 1,328,400 | — | — |
| 2002-01-17 | $35.34 | $35.34 | 1,065,800 | — | — |
| 2002-01-16 | $34.26 | $34.26 | 3,364,400 | — | — |
| 2002-01-15 | $36.77 | $36.77 | 981,600 | — | — |
| 2002-01-14 | $36.88 | $36.88 | 872,700 | — | — |
| 2002-01-11 | $37.11 | $37.11 | 711,800 | — | — |
| 2002-01-10 | $38.88 | $38.88 | 685,300 | — | — |
| 2002-01-09 | $38.76 | $38.76 | 949,400 | — | — |
| 2002-01-08 | $39.01 | $39.01 | 1,132,900 | — | — |
| 2002-01-07 | $38.74 | $38.74 | 1,261,200 | — | — |
| 2002-01-04 | $40.40 | $40.40 | 1,771,000 | — | — |
| 2002-01-03 | $40.15 | $40.15 | 2,194,300 | — | — |
| 2002-01-02 | $36.68 | $36.68 | 1,520,600 | — | — |