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
- 1973-02-21 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 | $13.01 | $13.01 | 1,546,800 | — | — |
| 2002-12-30 | $13.11 | $13.11 | 1,176,500 | — | — |
| 2002-12-27 | $13.45 | $13.45 | 922,900 | — | — |
| 2002-12-26 | $13.74 | $13.74 | 1,555,300 | — | — |
| 2002-12-24 | $13.68 | $13.68 | 583,900 | — | — |
| 2002-12-23 | $14.00 | $14.00 | 2,041,700 | — | — |
| 2002-12-20 | $13.44 | $13.44 | 2,428,000 | — | — |
| 2002-12-19 | $13.44 | $13.44 | 3,755,500 | — | — |
| 2002-12-18 | $13.37 | $13.37 | 2,499,200 | — | — |
| 2002-12-17 | $14.70 | $14.70 | 3,609,700 | — | — |
| 2002-12-16 | $14.29 | $14.29 | 2,578,100 | — | — |
| 2002-12-13 | $13.13 | $13.13 | 1,750,900 | — | — |
| 2002-12-12 | $13.78 | $13.78 | 1,117,000 | — | — |
| 2002-12-11 | $13.90 | $13.90 | 2,298,000 | — | — |
| 2002-12-10 | $13.96 | $13.96 | 3,348,300 | — | — |
| 2002-12-09 | $12.95 | $12.95 | 3,042,600 | — | — |
| 2002-12-06 | $14.37 | $14.37 | 2,781,400 | — | — |
| 2002-12-05 | $14.91 | $14.91 | 2,934,300 | — | — |
| 2002-12-04 | $14.74 | $14.74 | 6,743,300 | — | — |
| 2002-12-03 | $15.91 | $15.91 | 1,884,200 | — | — |
| 2002-12-02 | $16.50 | $16.50 | 2,111,400 | — | — |
| 2002-11-29 | $16.39 | $16.39 | 1,081,700 | — | — |
| 2002-11-27 | $16.99 | $16.99 | 3,725,200 | — | — |
| 2002-11-26 | $15.55 | $15.55 | 2,063,600 | — | — |
| 2002-11-25 | $16.47 | $16.47 | 3,135,000 | — | — |
| 2002-11-22 | $15.98 | $15.98 | 3,217,800 | — | — |
| 2002-11-21 | $16.00 | $16.00 | 6,624,000 | — | — |
| 2002-11-20 | $14.91 | $14.91 | 6,801,500 | — | — |
| 2002-11-19 | $12.65 | $12.65 | 4,596,000 | — | — |
| 2002-11-18 | $12.58 | $12.58 | 2,649,500 | — | — |
| 2002-11-15 | $12.55 | $12.55 | 3,070,200 | — | — |
| 2002-11-14 | $12.34 | $12.34 | 2,172,500 | — | — |
| 2002-11-13 | $11.13 | $11.13 | 3,316,100 | — | — |
| 2002-11-12 | $10.91 | $10.91 | 3,979,900 | — | — |
| 2002-11-11 | $11.10 | $11.10 | 2,083,100 | — | — |
| 2002-11-08 | $11.66 | $11.66 | 2,611,200 | — | — |
| 2002-11-07 | $12.07 | $12.07 | 2,571,400 | — | — |
| 2002-11-06 | $13.44 | $13.44 | 2,924,000 | — | — |
| 2002-11-05 | $12.86 | $12.86 | 1,982,000 | — | — |
| 2002-11-04 | $13.20 | $13.20 | 3,340,300 | — | — |
| 2002-11-01 | $12.65 | $12.65 | 2,570,800 | — | — |
| 2002-10-31 | $12.11 | $12.11 | 2,546,600 | — | — |
| 2002-10-30 | $12.56 | $12.56 | 3,478,600 | — | — |
| 2002-10-29 | $11.42 | $11.42 | 2,226,800 | — | — |
| 2002-10-28 | $12.12 | $12.12 | 3,053,000 | — | — |
| 2002-10-25 | $11.97 | $11.97 | 1,565,700 | — | — |
| 2002-10-24 | $11.21 | $11.21 | 4,600,800 | — | — |
| 2002-10-23 | $10.99 | $10.99 | 3,878,600 | — | — |
| 2002-10-22 | $10.41 | $10.41 | 3,565,500 | — | — |
| 2002-10-21 | $11.20 | $11.20 | 3,016,200 | — | — |
| 2002-10-18 | $10.56 | $10.56 | 3,450,500 | — | — |
| 2002-10-17 | $9.90 | $9.90 | 4,048,600 | — | — |
| 2002-10-16 | $9.17 | $9.17 | 3,911,000 | — | — |
| 2002-10-15 | $9.90 | $9.90 | 4,213,800 | — | — |
| 2002-10-14 | $9.20 | $9.20 | 1,996,700 | — | — |
| 2002-10-11 | $9.40 | $9.40 | 6,035,100 | — | — |
| 2002-10-10 | $7.97 | $7.97 | 2,929,500 | — | — |
| 2002-10-09 | $7.22 | $7.22 | 2,370,700 | — | — |
| 2002-10-08 | $7.57 | $7.57 | 2,860,500 | — | — |
| 2002-10-07 | $7.55 | $7.55 | 2,377,900 | — | — |
| 2002-10-04 | $7.98 | $7.98 | 3,801,900 | — | — |
| 2002-10-03 | $8.75 | $8.75 | 2,329,200 | — | — |
| 2002-10-02 | $9.27 | $9.27 | 1,976,100 | — | — |
| 2002-10-01 | $9.50 | $9.50 | 2,668,500 | — | — |
| 2002-09-30 | $9.60 | $9.60 | 2,737,600 | — | — |
| 2002-09-27 | $9.81 | $9.81 | 3,128,800 | — | — |
| 2002-09-26 | $9.30 | $9.30 | 3,060,100 | — | — |
| 2002-09-25 | $9.62 | $9.62 | 3,001,200 | — | — |
| 2002-09-24 | $9.21 | $9.21 | 3,960,400 | — | — |
| 2002-09-23 | $9.05 | $9.05 | 3,499,000 | — | — |
| 2002-09-20 | $10.06 | $10.06 | 3,087,300 | — | — |
| 2002-09-19 | $10.08 | $10.08 | 5,149,300 | — | — |
| 2002-09-18 | $11.05 | $11.05 | 3,930,700 | — | — |
| 2002-09-17 | $11.55 | $11.55 | 2,307,200 | — | — |
| 2002-09-16 | $11.70 | $11.70 | 1,837,400 | — | — |
| 2002-09-13 | $12.30 | $12.30 | 1,788,700 | — | — |
| 2002-09-12 | $12.65 | $12.65 | 2,172,900 | — | — |
| 2002-09-11 | $13.38 | $13.38 | 1,315,300 | — | — |
| 2002-09-10 | $13.16 | $13.16 | 2,022,400 | — | — |
| 2002-09-09 | $12.52 | $12.52 | 1,976,200 | — | — |
| 2002-09-06 | $12.42 | $12.42 | 3,120,600 | — | — |
| 2002-09-05 | $11.51 | $11.51 | 2,427,000 | — | — |
| 2002-09-04 | $12.19 | $12.19 | 2,469,100 | — | — |
| 2002-09-03 | $12.16 | $12.16 | 2,184,300 | — | — |
| 2002-08-30 | $12.65 | $12.65 | 2,495,600 | — | — |
| 2002-08-29 | $12.59 | $12.59 | 3,887,000 | — | — |
| 2002-08-28 | $13.17 | $13.17 | 1,540,600 | — | — |
| 2002-08-27 | $13.82 | $13.82 | 2,192,000 | — | — |
| 2002-08-26 | $14.58 | $14.58 | 2,477,200 | — | — |
| 2002-08-23 | $14.75 | $14.75 | 1,703,700 | — | — |
| 2002-08-22 | $16.04 | $16.04 | 1,808,700 | — | — |
| 2002-08-21 | $16.18 | $16.18 | 3,130,200 | — | — |
| 2002-08-20 | $15.25 | $15.25 | 2,159,600 | — | — |
| 2002-08-19 | $16.24 | $16.24 | 2,464,200 | — | — |
| 2002-08-16 | $15.56 | $15.56 | 2,541,400 | — | — |
| 2002-08-15 | $14.79 | $14.79 | 2,053,500 | — | — |
| 2002-08-14 | $14.69 | $14.69 | 1,939,500 | — | — |
| 2002-08-13 | $13.82 | $13.82 | 1,705,800 | — | — |
| 2002-08-12 | $14.32 | $14.32 | 1,026,900 | — | — |
| 2002-08-09 | $14.61 | $14.61 | 1,668,400 | — | — |
| 2002-08-08 | $14.49 | $14.49 | 2,290,500 | — | — |
| 2002-08-07 | $14.24 | $14.24 | 3,188,400 | — | — |
| 2002-08-06 | $13.99 | $13.99 | 2,591,500 | — | — |
| 2002-08-05 | $13.04 | $13.04 | 2,041,100 | — | — |
| 2002-08-02 | $13.76 | $13.76 | 2,467,500 | — | — |
| 2002-08-01 | $14.37 | $14.37 | 2,070,400 | — | — |
| 2002-07-31 | $15.00 | $15.00 | 3,231,800 | — | — |
| 2002-07-30 | $16.15 | $16.15 | 1,889,300 | — | — |
| 2002-07-29 | $15.43 | $15.43 | 2,436,200 | — | — |
| 2002-07-26 | $14.33 | $14.33 | 3,551,900 | — | — |
| 2002-07-25 | $14.07 | $14.07 | 4,724,200 | — | — |
| 2002-07-24 | $15.95 | $15.95 | 4,200,700 | — | — |
| 2002-07-23 | $15.35 | $15.35 | 4,465,200 | — | — |
| 2002-07-22 | $17.30 | $17.30 | 3,387,300 | — | — |
| 2002-07-19 | $17.30 | $17.30 | 4,081,000 | — | — |
| 2002-07-18 | $17.49 | $17.49 | 6,744,000 | — | — |
| 2002-07-17 | $18.48 | $18.48 | 9,293,900 | — | — |
| 2002-07-16 | $21.75 | $21.75 | 4,631,300 | — | — |
| 2002-07-15 | $22.20 | $22.20 | 3,351,100 | — | — |
| 2002-07-12 | $21.14 | $21.14 | 3,201,100 | — | — |
| 2002-07-11 | $21.24 | $21.24 | 5,414,600 | — | — |
| 2002-07-10 | $19.69 | $19.69 | 2,978,400 | — | — |
| 2002-07-09 | $20.54 | $20.54 | 3,030,400 | — | — |
| 2002-07-08 | $21.33 | $21.33 | 2,998,600 | — | — |
| 2002-07-05 | $22.44 | $22.44 | 2,597,900 | — | — |
| 2002-07-03 | $20.14 | $20.14 | 5,483,900 | — | — |
| 2002-07-02 | $20.35 | $20.35 | 4,536,300 | — | — |
| 2002-07-01 | $22.40 | $22.40 | 2,895,300 | — | — |
| 2002-06-28 | $23.50 | $23.50 | 2,812,100 | — | — |
| 2002-06-27 | $24.65 | $24.65 | 3,408,700 | — | — |
| 2002-06-26 | $24.85 | $24.85 | 2,391,300 | — | — |
| 2002-06-25 | $23.80 | $23.80 | 1,885,200 | — | — |
| 2002-06-24 | $24.87 | $24.87 | 2,874,300 | — | — |
| 2002-06-21 | $24.03 | $24.03 | 2,278,400 | — | — |
| 2002-06-20 | $24.71 | $24.71 | 3,573,100 | — | — |
| 2002-06-19 | $25.41 | $25.41 | 2,352,300 | — | — |
| 2002-06-18 | $26.63 | $26.63 | 2,211,600 | — | — |
| 2002-06-17 | $27.35 | $27.35 | 2,150,700 | — | — |
| 2002-06-14 | $25.86 | $25.86 | 3,061,000 | — | — |
| 2002-06-13 | $25.50 | $25.50 | 2,643,000 | — | — |
| 2002-06-12 | $26.40 | $26.40 | 3,804,400 | — | — |
| 2002-06-11 | $25.30 | $25.30 | 3,504,000 | — | — |
| 2002-06-10 | $26.00 | $26.00 | 1,252,900 | — | — |
| 2002-06-07 | $26.08 | $26.08 | 2,793,000 | — | — |
| 2002-06-06 | $26.84 | $26.84 | 2,114,200 | — | — |
| 2002-06-05 | $27.50 | $27.50 | 2,469,600 | — | — |
| 2002-06-04 | $27.50 | $27.50 | 3,652,400 | — | — |
| 2002-06-03 | $26.50 | $26.50 | 3,641,700 | — | — |
| 2002-05-31 | $27.08 | $27.08 | 2,333,900 | — | — |
| 2002-05-30 | $27.35 | $27.35 | 2,503,900 | — | — |
| 2002-05-29 | $27.83 | $27.83 | 5,216,600 | — | — |
| 2002-05-28 | $27.53 | $27.53 | 2,350,000 | — | — |
| 2002-05-24 | $27.51 | $27.51 | 5,067,000 | — | — |
| 2002-05-23 | $28.00 | $28.00 | 4,677,300 | — | — |
| 2002-05-22 | $29.06 | $29.06 | 2,962,500 | — | — |
| 2002-05-21 | $30.05 | $30.05 | 1,596,200 | — | — |
| 2002-05-20 | $30.94 | $30.94 | 1,292,100 | — | — |
| 2002-05-17 | $31.17 | $31.17 | 3,403,800 | — | — |
| 2002-05-16 | $32.19 | $32.19 | 2,760,600 | — | — |
| 2002-05-15 | $32.10 | $32.10 | 3,842,300 | — | — |
| 2002-05-14 | $32.96 | $32.96 | 4,017,100 | — | — |
| 2002-05-13 | $30.63 | $30.63 | 3,018,800 | — | — |
| 2002-05-10 | $29.29 | $29.29 | 2,275,000 | — | — |
| 2002-05-09 | $30.22 | $30.22 | 3,585,300 | — | — |
| 2002-05-08 | $31.64 | $31.64 | 7,544,000 | — | — |
| 2002-05-07 | $29.89 | $29.89 | 3,497,300 | — | — |
| 2002-05-06 | $30.00 | $30.00 | 2,368,600 | — | — |
| 2002-05-03 | $30.09 | $30.09 | 5,451,300 | — | — |
| 2002-05-02 | $31.95 | $31.95 | 3,721,300 | — | — |
| 2002-05-01 | $33.72 | $33.72 | 2,438,600 | — | — |
| 2002-04-30 | $32.95 | $32.95 | 2,697,000 | — | — |
| 2002-04-29 | $31.82 | $31.82 | 1,991,000 | — | — |
| 2002-04-26 | $31.51 | $31.51 | 3,101,400 | — | — |
| 2002-04-25 | $33.20 | $33.20 | 3,492,700 | — | — |
| 2002-04-24 | $32.85 | $32.85 | 3,401,000 | — | — |
| 2002-04-23 | $34.68 | $34.68 | 2,436,700 | — | — |
| 2002-04-22 | $34.93 | $34.93 | 2,832,800 | — | — |
| 2002-04-19 | $35.58 | $35.58 | 3,088,400 | — | — |
| 2002-04-18 | $36.50 | $36.50 | 4,063,500 | — | — |
| 2002-04-17 | $38.90 | $38.90 | 5,095,400 | — | — |
| 2002-04-16 | $39.49 | $39.49 | 4,725,700 | — | — |
| 2002-04-15 | $37.79 | $37.79 | 2,636,900 | — | — |
| 2002-04-12 | $36.80 | $36.80 | 3,033,200 | — | — |
| 2002-04-11 | $35.70 | $35.70 | 3,595,600 | — | — |
| 2002-04-10 | $34.64 | $34.64 | 5,297,800 | — | — |
| 2002-04-09 | $35.05 | $35.05 | 2,654,100 | — | — |
| 2002-04-08 | $36.50 | $36.50 | 2,051,000 | — | — |
| 2002-04-05 | $37.00 | $37.00 | 1,213,800 | — | — |
| 2002-04-04 | $38.20 | $38.20 | 1,653,900 | — | — |
| 2002-04-03 | $37.55 | $37.55 | 2,462,300 | — | — |
| 2002-04-02 | $38.26 | $38.26 | 2,276,900 | — | — |
| 2002-04-01 | $39.19 | $39.19 | 2,806,700 | — | — |
| 2002-03-28 | $39.43 | $39.43 | 3,163,200 | — | — |
| 2002-03-27 | $38.00 | $38.00 | 1,531,900 | — | — |
| 2002-03-26 | $38.05 | $38.05 | 1,593,700 | — | — |
| 2002-03-25 | $37.38 | $37.38 | 2,108,200 | — | — |
| 2002-03-22 | $37.98 | $37.98 | 1,630,500 | — | — |
| 2002-03-21 | $38.51 | $38.51 | 2,015,200 | — | — |
| 2002-03-20 | $37.82 | $37.82 | 2,419,100 | — | — |
| 2002-03-19 | $38.40 | $38.40 | 2,670,300 | — | — |
| 2002-03-18 | $37.99 | $37.99 | 2,572,500 | — | — |
| 2002-03-15 | $37.00 | $37.00 | 3,113,000 | — | — |
| 2002-03-14 | $35.86 | $35.86 | 2,671,100 | — | — |
| 2002-03-13 | $35.70 | $35.70 | 3,950,400 | — | — |
| 2002-03-12 | $37.48 | $37.48 | 5,130,700 | — | — |
| 2002-03-11 | $38.40 | $38.40 | 3,049,300 | — | — |
| 2002-03-08 | $39.20 | $39.20 | 4,281,100 | — | — |
| 2002-03-07 | $39.05 | $39.05 | 3,255,600 | — | — |
| 2002-03-06 | $38.84 | $38.84 | 3,595,600 | — | — |
| 2002-03-05 | $39.09 | $39.09 | 4,797,800 | — | — |
| 2002-03-04 | $39.20 | $39.20 | 5,965,200 | — | — |
| 2002-03-01 | $37.55 | $37.55 | 4,624,600 | — | — |
| 2002-02-28 | $33.51 | $33.51 | 2,312,400 | — | — |
| 2002-02-27 | $33.71 | $33.71 | 2,822,200 | — | — |
| 2002-02-26 | $34.22 | $34.22 | 2,989,700 | — | — |
| 2002-02-25 | $33.44 | $33.44 | 3,387,300 | — | — |
| 2002-02-22 | $30.76 | $30.76 | 2,431,100 | — | — |
| 2002-02-21 | $31.31 | $31.31 | 3,637,800 | — | — |
| 2002-02-20 | $33.59 | $33.59 | 4,610,400 | — | — |
| 2002-02-19 | $31.59 | $31.59 | 1,994,200 | — | — |
| 2002-02-15 | $32.70 | $32.70 | 2,979,800 | — | — |
| 2002-02-14 | $32.76 | $32.76 | 2,771,400 | — | — |
| 2002-02-13 | $33.28 | $33.28 | 3,571,800 | — | — |
| 2002-02-12 | $30.86 | $30.86 | 2,305,100 | — | — |
| 2002-02-11 | $30.64 | $30.64 | 2,559,600 | — | — |
| 2002-02-08 | $28.97 | $28.97 | 2,318,200 | — | — |
| 2002-02-07 | $28.52 | $28.52 | 2,070,100 | — | — |
| 2002-02-06 | $30.22 | $30.22 | 2,131,400 | — | — |
| 2002-02-05 | $29.46 | $29.46 | 1,648,500 | — | — |
| 2002-02-04 | $29.51 | $29.51 | 2,926,800 | — | — |
| 2002-02-01 | $30.00 | $30.00 | 1,880,600 | — | — |
| 2002-01-31 | $29.86 | $29.86 | 2,261,300 | — | — |
| 2002-01-30 | $29.74 | $29.74 | 3,214,400 | — | — |
| 2002-01-29 | $28.49 | $28.49 | 1,781,300 | — | — |
| 2002-01-28 | $29.23 | $29.23 | 1,494,500 | — | — |
| 2002-01-25 | $29.05 | $29.05 | 1,396,200 | — | — |
| 2002-01-24 | $27.90 | $27.90 | 2,415,000 | — | — |
| 2002-01-23 | $28.30 | $28.30 | 4,738,400 | — | — |
| 2002-01-22 | $26.17 | $26.17 | 2,118,800 | — | — |
| 2002-01-18 | $27.15 | $27.15 | 4,694,000 | — | — |
| 2002-01-17 | $27.00 | $27.00 | 8,616,400 | — | — |
| 2002-01-16 | $28.50 | $28.50 | 7,836,200 | — | — |
| 2002-01-15 | $33.50 | $33.50 | 3,749,200 | — | — |
| 2002-01-14 | $33.21 | $33.21 | 2,377,100 | — | — |
| 2002-01-11 | $33.48 | $33.48 | 2,708,900 | — | — |
| 2002-01-10 | $33.97 | $33.97 | 1,412,600 | — | — |
| 2002-01-09 | $34.65 | $34.65 | 2,227,400 | — | — |
| 2002-01-08 | $34.39 | $34.39 | 1,844,700 | — | — |
| 2002-01-07 | $34.10 | $34.10 | 2,617,800 | — | — |
| 2002-01-04 | $33.78 | $33.78 | 3,020,400 | — | — |
| 2002-01-03 | $33.48 | $33.48 | 4,131,200 | — | — |
| 2002-01-02 | $30.75 | $30.75 | 2,559,100 | — | — |