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
- 1982-02-16 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 | $19.31 | $22.09 | 4,890,600 | — | — |
| 2002-12-30 | $18.66 | $21.35 | 4,164,000 | — | — |
| 2002-12-27 | $18.29 | $20.93 | 2,613,200 | — | — |
| 2002-12-26 | $18.41 | $21.06 | 2,587,800 | — | — |
| 2002-12-24 | $18.50 | $21.17 | 2,614,400 | — | — |
| 2002-12-23 | $18.74 | $21.44 | 4,080,400 | — | — |
| 2002-12-20 | $18.63 | $21.31 | 12,266,000 | — | — |
| 2002-12-19 | $19.22 | $22.00 | 7,143,600 | — | — |
| 2002-12-18 | $19.78 | $22.64 | 5,696,600 | — | — |
| 2002-12-17 | $19.67 | $22.51 | 4,686,400 | — | — |
| 2002-12-16 | $19.44 | $22.25 | 4,868,400 | — | — |
| 2002-12-13 | $19.38 | $22.17 | 2,374,000 | — | — |
| 2002-12-12 | $19.40 | $22.20 | 3,292,200 | — | — |
| 2002-12-11 | $19.22 | $21.99 | 2,784,000 | — | — |
| 2002-12-10 | $19.28 | $22.06 | 2,315,400 | — | — |
| 2002-12-09 | $19.30 | $22.09 | 2,937,200 | — | — |
| 2002-12-06 | $19.44 | $22.25 | 3,794,200 | — | — |
| 2002-12-05 | $19.31 | $22.09 | 7,478,800 | — | — |
| 2002-12-04 | $19.67 | $22.51 | 3,963,600 | — | — |
| 2002-12-03 | $19.59 | $22.42 | 4,867,200 | — | — |
| 2002-12-02 | $19.35 | $22.14 | 5,523,200 | — | — |
| 2002-11-29 | $19.76 | $22.62 | 3,098,400 | — | — |
| 2002-11-27 | $19.75 | $22.60 | 7,910,000 | — | — |
| 2002-11-26 | $19.24 | $22.02 | 4,574,800 | — | — |
| 2002-11-25 | $19.32 | $22.11 | 6,026,000 | — | — |
| 2002-11-22 | $19.09 | $21.85 | 4,501,600 | — | — |
| 2002-11-21 | $19.46 | $22.27 | 5,665,200 | — | — |
| 2002-11-20 | $19.25 | $22.03 | 6,475,600 | — | — |
| 2002-11-19 | $18.97 | $21.71 | 9,376,000 | — | — |
| 2002-11-18 | $18.83 | $21.55 | 5,316,800 | — | — |
| 2002-11-15 | $18.89 | $21.62 | 5,790,800 | — | — |
| 2002-11-14 | $18.64 | $21.33 | 9,045,200 | — | — |
| 2002-11-13 | $18.08 | $20.69 | 33,625,600 | — | — |
| 2002-11-12 | $18.18 | $20.80 | 9,968,000 | — | — |
| 2002-11-11 | $18.00 | $20.60 | 6,318,400 | — | — |
| 2002-11-08 | $18.42 | $21.08 | 6,635,600 | — | — |
| 2002-11-07 | $18.42 | $21.08 | 28,831,200 | — | — |
| 2002-11-06 | $19.09 | $21.82 | 29,033,200 | — | — |
| 2002-11-05 | $18.91 | $21.62 | 12,030,400 | — | — |
| 2002-11-04 | $19.18 | $21.92 | 7,917,200 | — | — |
| 2002-11-01 | $19.13 | $21.87 | 11,493,200 | — | — |
| 2002-10-31 | $19.36 | $22.13 | 14,088,400 | — | — |
| 2002-10-30 | $18.41 | $21.05 | 30,002,400 | — | — |
| 2002-10-29 | $17.76 | $20.30 | 9,065,200 | — | — |
| 2002-10-28 | $17.21 | $19.67 | 2,265,600 | — | — |
| 2002-10-25 | $17.01 | $19.44 | 1,838,000 | — | — |
| 2002-10-24 | $17.07 | $19.51 | 1,998,400 | — | — |
| 2002-10-23 | $17.21 | $19.67 | 2,411,600 | — | — |
| 2002-10-22 | $17.10 | $19.55 | 2,871,600 | — | — |
| 2002-10-21 | $16.95 | $19.38 | 6,018,800 | — | — |
| 2002-10-18 | $16.72 | $19.11 | 2,788,400 | — | — |
| 2002-10-17 | $16.48 | $18.83 | 5,236,000 | — | — |
| 2002-10-16 | $16.23 | $18.55 | 6,289,200 | — | — |
| 2002-10-15 | $16.41 | $18.75 | 6,855,200 | — | — |
| 2002-10-14 | $16.58 | $18.95 | 4,975,200 | — | — |
| 2002-10-11 | $16.76 | $19.15 | 2,526,800 | — | — |
| 2002-10-10 | $16.88 | $19.29 | 2,238,800 | — | — |
| 2002-10-09 | $16.50 | $18.85 | 2,792,800 | — | — |
| 2002-10-08 | $16.54 | $18.90 | 4,158,000 | — | — |
| 2002-10-07 | $16.55 | $18.92 | 2,253,200 | — | — |
| 2002-10-04 | $16.82 | $19.22 | 1,994,400 | — | — |
| 2002-10-03 | $17.02 | $19.45 | 2,307,600 | — | — |
| 2002-10-02 | $17.04 | $19.48 | 4,766,400 | — | — |
| 2002-10-01 | $17.21 | $19.68 | 4,833,200 | — | — |
| 2002-09-30 | $16.75 | $19.15 | 6,569,200 | — | — |
| 2002-09-27 | $17.05 | $19.48 | 4,043,600 | — | — |
| 2002-09-26 | $17.31 | $19.78 | 3,045,200 | — | — |
| 2002-09-25 | $17.18 | $19.64 | 4,664,800 | — | — |
| 2002-09-24 | $16.97 | $19.40 | 2,973,200 | — | — |
| 2002-09-23 | $16.90 | $19.32 | 2,984,800 | — | — |
| 2002-09-20 | $16.90 | $19.32 | 2,855,200 | — | — |
| 2002-09-19 | $16.79 | $19.19 | 1,999,600 | — | — |
| 2002-09-18 | $17.09 | $19.53 | 4,302,000 | — | — |
| 2002-09-17 | $17.14 | $19.59 | 2,182,000 | — | — |
| 2002-09-16 | $17.22 | $19.68 | 3,098,800 | — | — |
| 2002-09-13 | $17.20 | $19.66 | 3,458,000 | — | — |
| 2002-09-12 | $16.98 | $19.40 | 3,548,800 | — | — |
| 2002-09-11 | $16.80 | $19.20 | 1,188,000 | — | — |
| 2002-09-10 | $16.70 | $19.09 | 1,759,200 | — | — |
| 2002-09-09 | $16.70 | $19.09 | 3,182,400 | — | — |
| 2002-09-06 | $16.50 | $18.86 | 2,003,200 | — | — |
| 2002-09-05 | $16.26 | $18.59 | 1,520,400 | — | — |
| 2002-09-04 | $16.35 | $18.69 | 2,039,200 | — | — |
| 2002-09-03 | $16.25 | $18.57 | 2,010,000 | — | — |
| 2002-08-30 | $16.58 | $18.95 | 1,535,200 | — | — |
| 2002-08-29 | $16.69 | $19.07 | 1,493,600 | — | — |
| 2002-08-28 | $16.51 | $18.87 | 1,214,400 | — | — |
| 2002-08-27 | $16.58 | $18.95 | 1,299,600 | — | — |
| 2002-08-26 | $16.82 | $19.23 | 1,563,600 | — | — |
| 2002-08-23 | $16.73 | $19.12 | 1,880,800 | — | — |
| 2002-08-22 | $16.74 | $19.13 | 4,142,400 | — | — |
| 2002-08-21 | $16.93 | $19.35 | 3,191,200 | — | — |
| 2002-08-20 | $17.04 | $19.48 | 3,891,200 | — | — |
| 2002-08-19 | $17.20 | $19.66 | 2,672,800 | — | — |
| 2002-08-16 | $17.10 | $19.52 | 2,915,600 | — | — |
| 2002-08-15 | $17.06 | $19.47 | 2,655,600 | — | — |
| 2002-08-14 | $16.98 | $19.39 | 4,604,000 | — | — |
| 2002-08-13 | $17.13 | $19.56 | 6,704,000 | — | — |
| 2002-08-12 | $16.98 | $19.38 | 2,468,000 | — | — |
| 2002-08-09 | $16.90 | $19.29 | 1,970,000 | — | — |
| 2002-08-08 | $16.80 | $19.18 | 5,145,200 | — | — |
| 2002-08-07 | $16.71 | $19.08 | 3,128,400 | — | — |
| 2002-08-06 | $16.52 | $18.86 | 2,474,000 | — | — |
| 2002-08-05 | $16.21 | $18.51 | 2,277,600 | — | — |
| 2002-08-02 | $16.38 | $18.70 | 3,596,400 | — | — |
| 2002-08-01 | $16.88 | $19.26 | 3,322,800 | — | — |
| 2002-07-31 | $16.67 | $19.04 | 5,957,600 | — | — |
| 2002-07-30 | $16.36 | $18.68 | 5,018,000 | — | — |
| 2002-07-29 | $16.32 | $18.63 | 6,529,600 | — | — |
| 2002-07-26 | $15.24 | $17.40 | 2,237,600 | — | — |
| 2002-07-25 | $15.00 | $17.12 | 2,688,400 | — | — |
| 2002-07-24 | $14.85 | $16.95 | 5,950,400 | — | — |
| 2002-07-23 | $14.76 | $16.84 | 3,792,800 | — | — |
| 2002-07-22 | $14.94 | $17.05 | 6,072,400 | — | — |
| 2002-07-19 | $15.44 | $17.63 | 3,407,200 | — | — |
| 2002-07-18 | $15.66 | $17.88 | 5,360,000 | — | — |
| 2002-07-17 | $15.69 | $17.91 | 4,973,200 | — | — |
| 2002-07-16 | $16.04 | $18.31 | 6,090,400 | — | — |
| 2002-07-15 | $15.60 | $17.81 | 5,202,000 | — | — |
| 2002-07-12 | $15.45 | $17.64 | 5,801,200 | — | — |
| 2002-07-11 | $15.25 | $17.41 | 13,804,800 | — | — |
| 2002-07-10 | $15.38 | $17.55 | 7,628,800 | — | — |
| 2002-07-09 | $16.17 | $18.46 | 3,051,600 | — | — |
| 2002-07-08 | $16.55 | $18.89 | 3,213,200 | — | — |
| 2002-07-05 | $16.64 | $18.99 | 1,693,600 | — | — |
| 2002-07-03 | $16.38 | $18.70 | 3,697,600 | — | — |
| 2002-07-02 | $16.30 | $18.61 | 5,033,200 | — | — |
| 2002-07-01 | $16.39 | $18.71 | 4,074,400 | — | — |
| 2002-06-28 | $16.70 | $19.06 | 4,886,000 | — | — |
| 2002-06-27 | $16.72 | $19.08 | 4,763,200 | — | — |
| 2002-06-26 | $16.14 | $18.42 | 2,711,200 | — | — |
| 2002-06-25 | $15.87 | $18.12 | 1,773,200 | — | — |
| 2002-06-24 | $15.78 | $18.01 | 2,142,400 | — | — |
| 2002-06-21 | $15.86 | $18.10 | 2,214,000 | — | — |
| 2002-06-20 | $15.84 | $18.08 | 2,677,200 | — | — |
| 2002-06-19 | $16.01 | $18.28 | 2,335,600 | — | — |
| 2002-06-18 | $16.50 | $18.84 | 2,570,800 | — | — |
| 2002-06-17 | $16.48 | $18.81 | 2,690,800 | — | — |
| 2002-06-14 | $16.00 | $18.26 | 2,750,400 | — | — |
| 2002-06-13 | $15.75 | $17.98 | 2,028,800 | — | — |
| 2002-06-12 | $15.60 | $17.80 | 2,032,800 | — | — |
| 2002-06-11 | $15.33 | $17.50 | 2,567,200 | — | — |
| 2002-06-10 | $15.70 | $17.92 | 2,826,000 | — | — |
| 2002-06-07 | $15.79 | $18.02 | 3,735,200 | — | — |
| 2002-06-06 | $16.08 | $18.35 | 1,626,000 | — | — |
| 2002-06-05 | $16.43 | $18.75 | 1,908,000 | — | — |
| 2002-06-04 | $16.61 | $18.96 | 2,173,200 | — | — |
| 2002-06-03 | $16.71 | $19.08 | 2,468,800 | — | — |
| 2002-05-31 | $16.76 | $19.13 | 2,642,800 | — | — |
| 2002-05-30 | $16.78 | $19.15 | 2,488,000 | — | — |
| 2002-05-29 | $16.61 | $18.96 | 2,308,000 | — | — |
| 2002-05-28 | $16.58 | $18.92 | 3,323,200 | — | — |
| 2002-05-24 | $16.70 | $19.06 | 7,453,200 | — | — |
| 2002-05-23 | $16.76 | $19.13 | 6,435,200 | — | — |
| 2002-05-22 | $16.51 | $18.85 | 6,391,600 | — | — |
| 2002-05-21 | $16.35 | $18.66 | 4,557,200 | — | — |
| 2002-05-20 | $16.29 | $18.60 | 11,144,400 | — | — |
| 2002-05-17 | $15.65 | $17.84 | 2,781,600 | — | — |
| 2002-05-16 | $15.61 | $17.80 | 4,200,800 | — | — |
| 2002-05-15 | $15.46 | $17.63 | 3,408,400 | — | — |
| 2002-05-14 | $15.00 | $17.10 | 2,522,800 | — | — |
| 2002-05-13 | $14.98 | $17.07 | 1,734,000 | — | — |
| 2002-05-10 | $14.83 | $16.90 | 4,478,400 | — | — |
| 2002-05-09 | $14.98 | $17.08 | 3,135,600 | — | — |
| 2002-05-08 | $15.10 | $17.21 | 3,887,200 | — | — |
| 2002-05-07 | $15.00 | $17.10 | 5,401,200 | — | — |
| 2002-05-06 | $14.94 | $17.03 | 4,356,800 | — | — |
| 2002-05-03 | $14.68 | $16.73 | 7,556,000 | — | — |
| 2002-05-02 | $14.34 | $16.34 | 5,658,400 | — | — |
| 2002-05-01 | $14.00 | $15.95 | 2,650,800 | — | — |
| 2002-04-30 | $14.00 | $15.96 | 6,113,200 | — | — |
| 2002-04-29 | $13.61 | $15.51 | 6,197,200 | — | — |
| 2002-04-26 | $13.54 | $15.43 | 2,352,800 | — | — |
| 2002-04-25 | $13.50 | $15.39 | 2,007,200 | — | — |
| 2002-04-24 | $13.75 | $15.67 | 1,592,400 | — | — |
| 2002-04-23 | $13.75 | $15.67 | 1,671,600 | — | — |
| 2002-04-22 | $13.91 | $15.85 | 2,461,200 | — | — |
| 2002-04-19 | $14.35 | $16.35 | 1,370,400 | — | — |
| 2002-04-18 | $14.43 | $16.45 | 2,836,800 | — | — |
| 2002-04-17 | $14.33 | $16.33 | 2,216,800 | — | — |
| 2002-04-16 | $14.30 | $16.30 | 3,891,200 | — | — |
| 2002-04-15 | $14.25 | $16.24 | 3,306,400 | — | — |
| 2002-04-12 | $14.13 | $16.10 | 2,882,400 | — | — |
| 2002-04-11 | $14.00 | $15.96 | 3,972,800 | — | — |
| 2002-04-10 | $14.01 | $15.96 | 3,790,800 | — | — |
| 2002-04-09 | $13.66 | $15.57 | 3,726,800 | — | — |
| 2002-04-08 | $13.85 | $15.79 | 6,874,400 | — | — |
| 2002-04-05 | $13.78 | $15.70 | 5,206,800 | — | — |
| 2002-04-04 | $13.52 | $15.41 | 5,251,200 | — | — |
| 2002-04-03 | $13.03 | $14.85 | 4,781,200 | — | — |
| 2002-04-02 | $12.98 | $14.79 | 5,896,000 | — | — |
| 2002-04-01 | $13.25 | $15.10 | 3,641,600 | — | — |
| 2002-03-28 | $13.67 | $15.58 | 4,035,200 | — | — |
| 2002-03-27 | $13.69 | $15.61 | 2,112,400 | — | — |
| 2002-03-26 | $13.83 | $15.76 | 2,670,800 | — | — |
| 2002-03-25 | $14.03 | $15.99 | 1,878,800 | — | — |
| 2002-03-22 | $14.41 | $16.43 | 2,882,000 | — | — |
| 2002-03-21 | $14.31 | $16.32 | 3,734,400 | — | — |
| 2002-03-20 | $14.14 | $16.12 | 2,049,600 | — | — |
| 2002-03-19 | $14.38 | $16.40 | 1,098,800 | — | — |
| 2002-03-18 | $14.36 | $16.36 | 2,840,800 | — | — |
| 2002-03-15 | $14.29 | $16.29 | 1,772,000 | — | — |
| 2002-03-14 | $14.23 | $16.22 | 7,748,000 | — | — |
| 2002-03-13 | $13.78 | $15.70 | 5,005,600 | — | — |
| 2002-03-12 | $13.59 | $15.49 | 5,578,000 | — | — |
| 2002-03-11 | $13.46 | $15.34 | 19,143,600 | — | — |
| 2002-03-08 | $14.09 | $16.06 | 9,576,000 | — | — |
| 2002-03-07 | $14.50 | $16.53 | 2,165,600 | — | — |
| 2002-03-06 | $14.37 | $16.38 | 1,977,600 | — | — |
| 2002-03-05 | $14.28 | $16.28 | 2,541,200 | — | — |
| 2002-03-04 | $14.54 | $16.57 | 4,015,200 | — | — |
| 2002-03-01 | $14.51 | $16.54 | 2,504,400 | — | — |
| 2002-02-28 | $14.26 | $16.25 | 4,075,600 | — | — |
| 2002-02-27 | $14.25 | $16.24 | 2,709,200 | — | — |
| 2002-02-26 | $14.21 | $16.20 | 3,331,600 | — | — |
| 2002-02-25 | $14.20 | $16.18 | 3,278,000 | — | — |
| 2002-02-22 | $14.35 | $16.36 | 2,268,400 | — | — |
| 2002-02-21 | $14.39 | $16.41 | 2,899,200 | — | — |
| 2002-02-20 | $14.35 | $16.36 | 5,015,200 | — | — |
| 2002-02-19 | $14.32 | $16.32 | 3,658,000 | — | — |
| 2002-02-15 | $14.88 | $16.96 | 1,512,400 | — | — |
| 2002-02-14 | $14.94 | $17.00 | 7,544,800 | — | — |
| 2002-02-13 | $15.00 | $17.07 | 4,417,600 | — | — |
| 2002-02-12 | $15.15 | $17.24 | 4,130,800 | — | — |
| 2002-02-11 | $14.92 | $16.98 | 3,675,600 | — | — |
| 2002-02-08 | $14.88 | $16.94 | 4,626,800 | — | — |
| 2002-02-07 | $14.91 | $16.97 | 4,229,200 | — | — |
| 2002-02-06 | $15.25 | $17.36 | 2,590,000 | — | — |
| 2002-02-05 | $15.20 | $17.30 | 2,722,000 | — | — |
| 2002-02-04 | $15.33 | $17.44 | 3,480,000 | — | — |
| 2002-02-01 | $15.52 | $17.66 | 2,935,200 | — | — |
| 2002-01-31 | $15.50 | $17.64 | 3,055,200 | — | — |
| 2002-01-30 | $15.42 | $17.55 | 3,666,400 | — | — |
| 2002-01-29 | $15.37 | $17.50 | 3,628,400 | — | — |
| 2002-01-28 | $15.37 | $17.49 | 2,347,600 | — | — |
| 2002-01-25 | $15.37 | $17.49 | 2,920,800 | — | — |
| 2002-01-24 | $15.37 | $17.49 | 3,077,200 | — | — |
| 2002-01-23 | $15.46 | $17.60 | 2,125,200 | — | — |
| 2002-01-22 | $15.55 | $17.70 | 2,128,000 | — | — |
| 2002-01-18 | $15.49 | $17.63 | 2,624,800 | — | — |
| 2002-01-17 | $15.63 | $17.78 | 1,365,600 | — | — |
| 2002-01-16 | $15.60 | $17.76 | 1,556,800 | — | — |
| 2002-01-15 | $15.79 | $17.97 | 2,331,200 | — | — |
| 2002-01-14 | $15.80 | $17.99 | 5,224,800 | — | — |
| 2002-01-11 | $15.54 | $17.68 | 1,755,200 | — | — |
| 2002-01-10 | $15.23 | $17.34 | 3,300,400 | — | — |
| 2002-01-09 | $15.75 | $17.92 | 5,144,800 | — | — |
| 2002-01-08 | $15.95 | $18.15 | 6,121,600 | — | — |
| 2002-01-07 | $16.19 | $18.42 | 7,849,200 | — | — |
| 2002-01-04 | $15.76 | $17.93 | 2,287,200 | — | — |
| 2002-01-03 | $15.64 | $17.80 | 5,006,800 | — | — |
| 2002-01-02 | $15.46 | $17.59 | 4,916,000 | — | — |