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 | $15.51 | $17.39 | 1,657,575 | — | — |
| 2002-12-30 | $15.29 | $17.14 | 1,007,775 | — | — |
| 2002-12-27 | $14.94 | $16.76 | 892,125 | — | — |
| 2002-12-26 | $15.24 | $17.07 | 1,179,000 | — | — |
| 2002-12-24 | $15.21 | $17.04 | 785,700 | — | — |
| 2002-12-23 | $15.31 | $17.14 | 1,264,725 | — | — |
| 2002-12-20 | $15.29 | $17.12 | 2,756,475 | — | — |
| 2002-12-19 | $14.84 | $16.62 | 1,593,900 | — | — |
| 2002-12-18 | $14.77 | $16.54 | 1,023,975 | — | — |
| 2002-12-17 | $14.79 | $16.56 | 1,122,750 | — | — |
| 2002-12-16 | $14.68 | $16.44 | 1,474,875 | — | — |
| 2002-12-13 | $14.62 | $16.37 | 1,359,450 | — | — |
| 2002-12-12 | $14.72 | $16.48 | 902,250 | — | — |
| 2002-12-11 | $14.77 | $16.54 | 1,069,200 | — | — |
| 2002-12-10 | $14.71 | $16.47 | 1,434,375 | — | — |
| 2002-12-09 | $14.59 | $16.34 | 1,143,450 | — | — |
| 2002-12-06 | $14.68 | $16.44 | 1,098,900 | — | — |
| 2002-12-05 | $14.72 | $16.48 | 783,225 | — | — |
| 2002-12-04 | $14.63 | $16.38 | 1,356,975 | — | — |
| 2002-12-03 | $14.76 | $16.53 | 1,307,700 | — | — |
| 2002-12-02 | $14.99 | $16.79 | 1,629,000 | — | — |
| 2002-11-29 | $14.99 | $16.79 | 473,850 | — | — |
| 2002-11-27 | $15.16 | $16.97 | 1,451,475 | — | — |
| 2002-11-26 | $15.10 | $16.91 | 1,408,050 | — | — |
| 2002-11-25 | $15.24 | $17.07 | 1,431,225 | — | — |
| 2002-11-22 | $15.25 | $17.08 | 1,748,700 | — | — |
| 2002-11-21 | $14.80 | $16.57 | 1,950,975 | — | — |
| 2002-11-20 | $14.68 | $16.44 | 1,137,375 | — | — |
| 2002-11-19 | $14.60 | $16.35 | 1,475,325 | — | — |
| 2002-11-18 | $14.93 | $16.72 | 927,900 | — | — |
| 2002-11-15 | $14.99 | $16.78 | 1,951,875 | — | — |
| 2002-11-14 | $14.77 | $16.54 | 2,249,100 | — | — |
| 2002-11-13 | $14.08 | $15.76 | 2,911,725 | — | — |
| 2002-11-12 | $14.59 | $16.33 | 1,024,875 | — | — |
| 2002-11-11 | $14.56 | $16.30 | 1,847,475 | — | — |
| 2002-11-08 | $14.44 | $16.17 | 2,114,775 | — | — |
| 2002-11-07 | $14.22 | $15.92 | 1,446,300 | — | — |
| 2002-11-06 | $14.53 | $16.27 | 1,653,075 | — | — |
| 2002-11-05 | $14.40 | $16.12 | 1,698,975 | — | — |
| 2002-11-04 | $14.27 | $15.98 | 1,578,150 | — | — |
| 2002-11-01 | $14.27 | $15.98 | 2,177,325 | — | — |
| 2002-10-31 | $13.99 | $15.66 | 2,200,500 | — | — |
| 2002-10-30 | $14.04 | $15.73 | 1,601,550 | — | — |
| 2002-10-29 | $13.73 | $15.38 | 3,603,825 | — | — |
| 2002-10-28 | $13.55 | $15.17 | 1,495,125 | — | — |
| 2002-10-25 | $13.38 | $14.98 | 1,343,700 | — | — |
| 2002-10-24 | $13.16 | $14.73 | 1,461,600 | — | — |
| 2002-10-23 | $13.33 | $14.93 | 2,958,075 | — | — |
| 2002-10-22 | $13.44 | $15.05 | 2,171,025 | — | — |
| 2002-10-21 | $13.80 | $15.45 | 2,599,200 | — | — |
| 2002-10-18 | $13.48 | $15.10 | 1,675,350 | — | — |
| 2002-10-17 | $13.69 | $15.33 | 3,731,400 | — | — |
| 2002-10-16 | $13.99 | $15.67 | 4,693,050 | — | — |
| 2002-10-15 | $14.58 | $16.32 | 1,901,925 | — | — |
| 2002-10-14 | $14.64 | $16.39 | 1,122,075 | — | — |
| 2002-10-11 | $14.36 | $16.08 | 1,603,125 | — | — |
| 2002-10-10 | $14.00 | $15.68 | 1,877,850 | — | — |
| 2002-10-09 | $13.98 | $15.65 | 2,707,200 | — | — |
| 2002-10-08 | $14.36 | $16.08 | 3,077,325 | — | — |
| 2002-10-07 | $14.22 | $15.93 | 1,842,300 | — | — |
| 2002-10-04 | $14.57 | $16.32 | 1,231,425 | — | — |
| 2002-10-03 | $14.86 | $16.64 | 1,431,450 | — | — |
| 2002-10-02 | $14.69 | $16.45 | 1,630,125 | — | — |
| 2002-10-01 | $14.67 | $16.42 | 1,862,100 | — | — |
| 2002-09-30 | $14.55 | $16.29 | 1,485,450 | — | — |
| 2002-09-27 | $14.29 | $16.00 | 1,676,925 | — | — |
| 2002-09-26 | $14.68 | $16.44 | 1,944,450 | — | — |
| 2002-09-25 | $14.40 | $16.10 | 1,884,150 | — | — |
| 2002-09-24 | $13.81 | $15.44 | 1,453,725 | — | — |
| 2002-09-23 | $13.74 | $15.37 | 1,198,575 | — | — |
| 2002-09-20 | $14.10 | $15.77 | 1,495,350 | — | — |
| 2002-09-19 | $14.11 | $15.78 | 1,338,300 | — | — |
| 2002-09-18 | $14.49 | $16.20 | 1,318,275 | — | — |
| 2002-09-17 | $14.28 | $15.98 | 1,073,250 | — | — |
| 2002-09-16 | $14.51 | $16.23 | 1,409,625 | — | — |
| 2002-09-13 | $14.58 | $16.30 | 1,312,875 | — | — |
| 2002-09-12 | $14.58 | $16.30 | 1,088,550 | — | — |
| 2002-09-11 | $14.88 | $16.64 | 711,675 | — | — |
| 2002-09-10 | $14.96 | $16.73 | 999,450 | — | — |
| 2002-09-09 | $14.87 | $16.63 | 1,211,400 | — | — |
| 2002-09-06 | $14.64 | $16.37 | 1,220,400 | — | — |
| 2002-09-05 | $14.36 | $16.05 | 1,337,625 | — | — |
| 2002-09-04 | $14.73 | $16.48 | 1,270,350 | — | — |
| 2002-09-03 | $14.22 | $15.91 | 1,655,325 | — | — |
| 2002-08-30 | $14.51 | $16.23 | 797,850 | — | — |
| 2002-08-29 | $14.59 | $16.32 | 1,291,050 | — | — |
| 2002-08-28 | $14.23 | $15.92 | 1,118,025 | — | — |
| 2002-08-27 | $14.44 | $16.15 | 1,346,400 | — | — |
| 2002-08-26 | $14.79 | $16.54 | 1,237,275 | — | — |
| 2002-08-23 | $14.89 | $16.65 | 1,677,375 | — | — |
| 2002-08-22 | $15.00 | $16.78 | 1,991,700 | — | — |
| 2002-08-21 | $14.79 | $16.54 | 1,570,050 | — | — |
| 2002-08-20 | $14.65 | $16.39 | 1,921,050 | — | — |
| 2002-08-19 | $15.00 | $16.78 | 1,309,500 | — | — |
| 2002-08-16 | $14.94 | $16.71 | 1,106,550 | — | — |
| 2002-08-15 | $14.90 | $16.66 | 1,508,175 | — | — |
| 2002-08-14 | $14.80 | $16.55 | 1,650,600 | — | — |
| 2002-08-13 | $14.31 | $16.01 | 1,417,275 | — | — |
| 2002-08-12 | $14.71 | $16.45 | 1,338,975 | — | — |
| 2002-08-09 | $14.78 | $16.53 | 2,035,800 | — | — |
| 2002-08-08 | $15.08 | $16.87 | 1,890,000 | — | — |
| 2002-08-07 | $14.62 | $16.35 | 1,865,475 | — | — |
| 2002-08-06 | $14.32 | $16.01 | 1,467,900 | — | — |
| 2002-08-05 | $13.83 | $15.47 | 2,364,975 | — | — |
| 2002-08-02 | $14.42 | $16.13 | 2,366,325 | — | — |
| 2002-08-01 | $13.96 | $15.61 | 3,314,700 | — | — |
| 2002-07-31 | $14.42 | $16.12 | 2,706,975 | — | — |
| 2002-07-30 | $14.20 | $15.88 | 2,478,375 | — | — |
| 2002-07-29 | $13.76 | $15.38 | 3,157,650 | — | — |
| 2002-07-26 | $13.19 | $14.75 | 2,263,725 | — | — |
| 2002-07-25 | $12.88 | $14.40 | 2,494,575 | — | — |
| 2002-07-24 | $12.44 | $13.92 | 2,214,450 | — | — |
| 2002-07-23 | $12.22 | $13.66 | 1,758,825 | — | — |
| 2002-07-22 | $12.38 | $13.85 | 2,071,575 | — | — |
| 2002-07-19 | $12.98 | $14.51 | 3,113,775 | — | — |
| 2002-07-18 | $12.96 | $14.50 | 2,170,350 | — | — |
| 2002-07-17 | $13.33 | $14.91 | 2,241,450 | — | — |
| 2002-07-16 | $12.96 | $14.50 | 2,236,725 | — | — |
| 2002-07-15 | $12.93 | $14.46 | 1,759,950 | — | — |
| 2002-07-12 | $12.94 | $14.47 | 1,670,175 | — | — |
| 2002-07-11 | $13.11 | $14.66 | 2,620,350 | — | — |
| 2002-07-10 | $12.36 | $13.82 | 3,337,425 | — | — |
| 2002-07-09 | $12.94 | $14.47 | 2,551,950 | — | — |
| 2002-07-08 | $13.33 | $14.91 | 1,553,175 | — | — |
| 2002-07-05 | $13.65 | $15.26 | 1,176,075 | — | — |
| 2002-07-03 | $13.04 | $14.59 | 2,033,550 | — | — |
| 2002-07-02 | $12.91 | $14.44 | 1,852,425 | — | — |
| 2002-07-01 | $13.42 | $15.01 | 2,230,200 | — | — |
| 2002-06-28 | $13.93 | $15.58 | 2,473,650 | — | — |
| 2002-06-27 | $13.71 | $15.33 | 2,031,075 | — | — |
| 2002-06-26 | $13.27 | $14.84 | 1,508,400 | — | — |
| 2002-06-25 | $13.19 | $14.73 | 2,110,950 | — | — |
| 2002-06-24 | $13.52 | $15.10 | 1,740,150 | — | — |
| 2002-06-21 | $13.64 | $15.23 | 1,389,150 | — | — |
| 2002-06-20 | $14.12 | $15.77 | 2,082,825 | — | — |
| 2002-06-19 | $14.11 | $15.76 | 1,422,675 | — | — |
| 2002-06-18 | $14.18 | $15.84 | 1,145,250 | — | — |
| 2002-06-17 | $14.04 | $15.69 | 2,443,275 | — | — |
| 2002-06-14 | $13.76 | $15.37 | 1,050,975 | — | — |
| 2002-06-13 | $13.30 | $14.85 | 880,425 | — | — |
| 2002-06-12 | $13.33 | $14.89 | 1,814,175 | — | — |
| 2002-06-11 | $13.22 | $14.77 | 2,001,600 | — | — |
| 2002-06-10 | $13.79 | $15.40 | 1,499,850 | — | — |
| 2002-06-07 | $13.53 | $15.11 | 1,565,550 | — | — |
| 2002-06-06 | $13.29 | $14.84 | 1,882,125 | — | — |
| 2002-06-05 | $13.40 | $14.97 | 2,186,100 | — | — |
| 2002-06-04 | $13.38 | $14.95 | 1,676,025 | — | — |
| 2002-06-03 | $13.27 | $14.82 | 1,620,900 | — | — |
| 2002-05-31 | $13.75 | $15.36 | 1,934,550 | — | — |
| 2002-05-30 | $13.56 | $15.14 | 1,830,600 | — | — |
| 2002-05-29 | $13.44 | $15.02 | 1,845,225 | — | — |
| 2002-05-28 | $13.67 | $15.26 | 2,260,575 | — | — |
| 2002-05-24 | $13.48 | $15.06 | 1,932,075 | — | — |
| 2002-05-23 | $13.84 | $15.46 | 1,843,875 | — | — |
| 2002-05-22 | $13.44 | $15.02 | 1,615,275 | — | — |
| 2002-05-21 | $13.39 | $14.95 | 2,389,050 | — | — |
| 2002-05-20 | $13.42 | $14.99 | 3,962,925 | — | — |
| 2002-05-17 | $12.94 | $14.45 | 3,840,525 | — | — |
| 2002-05-16 | $12.41 | $13.86 | 2,056,500 | — | — |
| 2002-05-15 | $12.56 | $14.02 | 2,131,875 | — | — |
| 2002-05-14 | $12.28 | $13.72 | 2,602,800 | — | — |
| 2002-05-13 | $11.88 | $13.27 | 1,586,925 | — | — |
| 2002-05-10 | $11.90 | $13.29 | 1,525,500 | — | — |
| 2002-05-09 | $12.00 | $13.40 | 1,906,425 | — | — |
| 2002-05-08 | $12.12 | $13.54 | 3,056,625 | — | — |
| 2002-05-07 | $11.18 | $12.48 | 1,946,025 | — | — |
| 2002-05-06 | $11.35 | $12.67 | 1,335,375 | — | — |
| 2002-05-03 | $11.75 | $13.12 | 2,111,175 | — | — |
| 2002-05-02 | $11.62 | $12.98 | 1,328,850 | — | — |
| 2002-05-01 | $11.87 | $13.25 | 1,483,200 | — | — |
| 2002-04-30 | $11.77 | $13.14 | 1,580,850 | — | — |
| 2002-04-29 | $11.84 | $13.22 | 1,525,050 | — | — |
| 2002-04-26 | $12.00 | $13.41 | 1,083,825 | — | — |
| 2002-04-25 | $12.20 | $13.62 | 1,834,875 | — | — |
| 2002-04-24 | $12.34 | $13.78 | 2,629,350 | — | — |
| 2002-04-23 | $12.24 | $13.68 | 1,250,775 | — | — |
| 2002-04-22 | $12.11 | $13.52 | 1,455,300 | — | — |
| 2002-04-19 | $12.16 | $13.58 | 1,126,575 | — | — |
| 2002-04-18 | $12.09 | $13.50 | 2,014,875 | — | — |
| 2002-04-17 | $12.04 | $13.45 | 1,442,475 | — | — |
| 2002-04-16 | $12.40 | $13.85 | 970,875 | — | — |
| 2002-04-15 | $12.40 | $13.85 | 1,074,150 | — | — |
| 2002-04-12 | $12.40 | $13.85 | 1,624,500 | — | — |
| 2002-04-11 | $12.62 | $14.10 | 1,908,225 | — | — |
| 2002-04-10 | $12.80 | $14.30 | 1,882,350 | — | — |
| 2002-04-09 | $12.31 | $13.75 | 1,819,350 | — | — |
| 2002-04-08 | $12.11 | $13.53 | 2,386,125 | — | — |
| 2002-04-05 | $12.18 | $13.60 | 1,173,375 | — | — |
| 2002-04-04 | $12.44 | $13.89 | 2,002,500 | — | — |
| 2002-04-03 | $12.49 | $13.95 | 3,838,050 | — | — |
| 2002-04-02 | $12.80 | $14.30 | 2,183,400 | — | — |
| 2002-04-01 | $12.85 | $14.36 | 1,638,900 | — | — |
| 2002-03-28 | $13.09 | $14.62 | 2,856,825 | — | — |
| 2002-03-27 | $13.33 | $14.89 | 1,786,275 | — | — |
| 2002-03-26 | $13.32 | $14.88 | 1,413,225 | — | — |
| 2002-03-25 | $13.51 | $15.07 | 1,227,375 | — | — |
| 2002-03-22 | $13.87 | $15.47 | 942,525 | — | — |
| 2002-03-21 | $13.94 | $15.55 | 1,525,275 | — | — |
| 2002-03-20 | $14.11 | $15.74 | 1,360,575 | — | — |
| 2002-03-19 | $14.24 | $15.88 | 781,875 | — | — |
| 2002-03-18 | $14.22 | $15.86 | 1,143,450 | — | — |
| 2002-03-15 | $14.13 | $15.76 | 1,185,300 | — | — |
| 2002-03-14 | $14.08 | $15.70 | 1,066,950 | — | — |
| 2002-03-13 | $13.78 | $15.37 | 1,260,225 | — | — |
| 2002-03-12 | $13.51 | $15.07 | 1,682,325 | — | — |
| 2002-03-11 | $13.45 | $15.01 | 1,071,000 | — | — |
| 2002-03-08 | $13.42 | $14.97 | 1,777,050 | — | — |
| 2002-03-07 | $13.75 | $15.33 | 1,221,300 | — | — |
| 2002-03-06 | $14.00 | $15.62 | 2,215,800 | — | — |
| 2002-03-05 | $13.59 | $15.16 | 6,310,350 | — | — |
| 2002-03-04 | $13.68 | $15.26 | 2,035,575 | — | — |
| 2002-03-01 | $13.60 | $15.17 | 3,144,150 | — | — |
| 2002-02-28 | $13.50 | $15.06 | 4,907,475 | — | — |
| 2002-02-27 | $14.02 | $15.64 | 1,309,725 | — | — |
| 2002-02-26 | $13.98 | $15.59 | 1,723,275 | — | — |
| 2002-02-25 | $13.94 | $15.55 | 1,443,375 | — | — |
| 2002-02-22 | $13.93 | $15.54 | 2,371,500 | — | — |
| 2002-02-21 | $14.04 | $15.67 | 2,014,200 | — | — |
| 2002-02-20 | $14.16 | $15.79 | 2,915,550 | — | — |
| 2002-02-19 | $14.39 | $16.05 | 1,478,025 | — | — |
| 2002-02-15 | $14.76 | $16.46 | 1,232,100 | — | — |
| 2002-02-14 | $14.80 | $16.51 | 1,498,725 | — | — |
| 2002-02-13 | $14.98 | $16.71 | 2,703,825 | — | — |
| 2002-02-12 | $14.98 | $16.71 | 2,152,800 | — | — |
| 2002-02-11 | $14.77 | $16.48 | 1,763,100 | — | — |
| 2002-02-08 | $14.77 | $16.48 | 3,163,500 | — | — |
| 2002-02-07 | $14.28 | $15.93 | 1,818,000 | — | — |
| 2002-02-06 | $14.71 | $16.41 | 1,476,225 | — | — |
| 2002-02-05 | $14.93 | $16.66 | 1,776,375 | — | — |
| 2002-02-04 | $14.60 | $16.28 | 1,826,550 | — | — |
| 2002-02-01 | $15.18 | $16.93 | 2,225,250 | — | — |
| 2002-01-31 | $14.97 | $16.70 | 3,770,100 | — | — |
| 2002-01-30 | $14.56 | $16.24 | 2,481,300 | — | — |
| 2002-01-29 | $14.61 | $16.29 | 1,513,575 | — | — |
| 2002-01-28 | $14.75 | $16.45 | 2,259,225 | — | — |
| 2002-01-25 | $14.88 | $16.60 | 4,421,925 | — | — |
| 2002-01-24 | $15.16 | $16.90 | 7,056,000 | — | — |
| 2002-01-23 | $16.04 | $17.89 | 1,655,775 | — | — |
| 2002-01-22 | $15.93 | $17.77 | 1,693,575 | — | — |
| 2002-01-18 | $15.78 | $17.60 | 1,504,350 | — | — |
| 2002-01-17 | $15.83 | $17.65 | 1,919,025 | — | — |
| 2002-01-16 | $15.84 | $17.67 | 858,825 | — | — |
| 2002-01-15 | $15.92 | $17.76 | 1,007,775 | — | — |
| 2002-01-14 | $15.99 | $17.83 | 886,275 | — | — |
| 2002-01-11 | $16.08 | $17.94 | 1,176,975 | — | — |
| 2002-01-10 | $16.00 | $17.84 | 1,348,650 | — | — |
| 2002-01-09 | $16.03 | $17.88 | 2,783,025 | — | — |
| 2002-01-08 | $15.90 | $17.74 | 2,128,500 | — | — |
| 2002-01-07 | $15.84 | $17.67 | 1,783,800 | — | — |
| 2002-01-04 | $15.68 | $17.48 | 3,432,375 | — | — |
| 2002-01-03 | $15.85 | $17.68 | 3,422,250 | — | — |
| 2002-01-02 | $16.09 | $17.95 | 2,763,675 | — | — |