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 | $11.00 | $32.57 | 2,723,100 | — | — |
| 2002-12-30 | $10.96 | $31.90 | 1,545,600 | — | — |
| 2002-12-27 | $10.85 | $31.58 | 1,031,200 | — | — |
| 2002-12-26 | $11.08 | $32.25 | 1,097,100 | — | — |
| 2002-12-24 | $10.80 | $31.43 | 526,100 | — | — |
| 2002-12-23 | $11.05 | $32.16 | 1,631,300 | — | — |
| 2002-12-20 | $10.97 | $31.93 | 2,104,900 | — | — |
| 2002-12-19 | $10.76 | $31.31 | 1,758,400 | — | — |
| 2002-12-18 | $10.80 | $31.43 | 1,470,500 | — | — |
| 2002-12-17 | $11.04 | $32.13 | 2,871,900 | — | — |
| 2002-12-16 | $10.96 | $31.90 | 2,618,900 | — | — |
| 2002-12-13 | $10.45 | $30.41 | 1,087,900 | — | — |
| 2002-12-12 | $10.27 | $29.89 | 1,258,800 | — | — |
| 2002-12-11 | $10.28 | $29.92 | 912,700 | — | — |
| 2002-12-10 | $10.30 | $29.98 | 1,047,700 | — | — |
| 2002-12-09 | $10.04 | $29.22 | 1,309,400 | — | — |
| 2002-12-06 | $10.30 | $29.98 | 1,186,000 | — | — |
| 2002-12-05 | $10.28 | $29.92 | 2,149,500 | — | — |
| 2002-12-04 | $10.14 | $29.51 | 1,411,000 | — | — |
| 2002-12-03 | $10.31 | $30.01 | 1,763,200 | — | — |
| 2002-12-02 | $10.49 | $30.53 | 1,293,400 | — | — |
| 2002-11-29 | $10.74 | $31.26 | 490,500 | — | — |
| 2002-11-27 | $10.65 | $30.99 | 861,600 | — | — |
| 2002-11-26 | $10.55 | $30.70 | 3,211,800 | — | — |
| 2002-11-25 | $11.00 | $32.01 | 2,848,300 | — | — |
| 2002-11-22 | $10.74 | $31.26 | 2,498,300 | — | — |
| 2002-11-21 | $10.60 | $30.85 | 4,828,300 | — | — |
| 2002-11-20 | $10.50 | $30.56 | 7,940,100 | — | — |
| 2002-11-19 | $9.86 | $28.70 | 11,923,400 | — | — |
| 2002-11-18 | $9.40 | $27.36 | 1,246,900 | — | — |
| 2002-11-15 | $9.48 | $27.59 | 1,898,000 | — | — |
| 2002-11-14 | $9.26 | $26.95 | 2,282,500 | — | — |
| 2002-11-13 | $9.09 | $26.45 | 3,264,000 | — | — |
| 2002-11-12 | $9.15 | $26.63 | 4,681,000 | — | — |
| 2002-11-11 | $10.20 | $29.68 | 1,934,200 | — | — |
| 2002-11-08 | $10.50 | $30.56 | 1,760,000 | — | — |
| 2002-11-07 | $10.47 | $30.47 | 1,903,000 | — | — |
| 2002-11-06 | $11.24 | $32.71 | 1,347,300 | — | — |
| 2002-11-05 | $10.91 | $31.75 | 962,000 | — | — |
| 2002-11-04 | $11.42 | $33.24 | 1,452,100 | — | — |
| 2002-11-01 | $10.80 | $31.43 | 1,375,100 | — | — |
| 2002-10-31 | $10.40 | $30.27 | 1,322,200 | — | — |
| 2002-10-30 | $10.70 | $31.14 | 1,024,500 | — | — |
| 2002-10-29 | $10.56 | $30.73 | 954,700 | — | — |
| 2002-10-28 | $10.66 | $31.02 | 1,603,100 | — | — |
| 2002-10-25 | $10.55 | $30.70 | 976,400 | — | — |
| 2002-10-24 | $10.33 | $30.06 | 1,536,700 | — | — |
| 2002-10-23 | $10.50 | $30.56 | 1,811,800 | — | — |
| 2002-10-22 | $10.50 | $30.56 | 4,237,500 | — | — |
| 2002-10-21 | $11.01 | $32.04 | 5,424,000 | — | — |
| 2002-10-18 | $9.02 | $26.25 | 1,508,200 | — | — |
| 2002-10-17 | $9.23 | $26.86 | 1,037,900 | — | — |
| 2002-10-16 | $8.86 | $25.79 | 1,100,600 | — | — |
| 2002-10-15 | $9.00 | $26.19 | 1,232,200 | — | — |
| 2002-10-14 | $8.80 | $25.61 | 1,220,500 | — | — |
| 2002-10-11 | $8.59 | $25.00 | 2,005,000 | — | — |
| 2002-10-10 | $8.20 | $23.86 | 2,553,100 | — | — |
| 2002-10-09 | $7.56 | $22.00 | 3,544,300 | — | — |
| 2002-10-08 | $8.38 | $24.39 | 3,384,600 | — | — |
| 2002-10-07 | $9.13 | $26.57 | 1,947,500 | — | — |
| 2002-10-04 | $8.59 | $25.00 | 2,433,900 | — | — |
| 2002-10-03 | $9.07 | $26.40 | 4,000,600 | — | — |
| 2002-10-02 | $9.55 | $27.25 | 1,926,500 | — | — |
| 2002-10-01 | $9.80 | $27.96 | 2,255,900 | — | — |
| 2002-09-30 | $9.31 | $26.56 | 1,807,200 | — | — |
| 2002-09-27 | $9.10 | $25.96 | 2,718,500 | — | — |
| 2002-09-26 | $9.20 | $26.25 | 1,856,100 | — | — |
| 2002-09-25 | $9.03 | $25.76 | 1,846,600 | — | — |
| 2002-09-24 | $8.66 | $24.71 | 2,688,300 | — | — |
| 2002-09-23 | $9.15 | $26.10 | 1,926,300 | — | — |
| 2002-09-20 | $9.35 | $26.68 | 2,801,200 | — | — |
| 2002-09-19 | $9.10 | $25.96 | 1,215,000 | — | — |
| 2002-09-18 | $9.05 | $25.82 | 1,265,500 | — | — |
| 2002-09-17 | $9.08 | $25.91 | 2,427,000 | — | — |
| 2002-09-16 | $9.30 | $26.53 | 1,872,700 | — | — |
| 2002-09-13 | $9.28 | $26.48 | 2,162,800 | — | — |
| 2002-09-12 | $8.60 | $24.54 | 3,019,500 | — | — |
| 2002-09-11 | $8.95 | $25.53 | 1,442,000 | — | — |
| 2002-09-10 | $8.60 | $24.54 | 947,700 | — | — |
| 2002-09-09 | $8.43 | $24.05 | 1,491,200 | — | — |
| 2002-09-06 | $8.45 | $24.11 | 1,762,400 | — | — |
| 2002-09-05 | $9.04 | $25.79 | 1,059,500 | — | — |
| 2002-09-04 | $9.01 | $25.71 | 1,562,500 | — | — |
| 2002-09-03 | $9.09 | $25.93 | 1,341,800 | — | — |
| 2002-08-30 | $9.66 | $27.56 | 948,200 | — | — |
| 2002-08-29 | $9.69 | $27.65 | 1,281,500 | — | — |
| 2002-08-28 | $9.86 | $28.13 | 1,480,900 | — | — |
| 2002-08-27 | $10.34 | $29.50 | 1,384,900 | — | — |
| 2002-08-26 | $10.10 | $28.82 | 1,713,900 | — | — |
| 2002-08-23 | $9.80 | $27.96 | 1,968,100 | — | — |
| 2002-08-22 | $10.67 | $30.44 | 2,396,500 | — | — |
| 2002-08-21 | $9.98 | $28.47 | 2,154,900 | — | — |
| 2002-08-20 | $9.76 | $27.85 | 1,700,600 | — | — |
| 2002-08-19 | $10.04 | $28.64 | 1,764,800 | — | — |
| 2002-08-16 | $9.91 | $28.27 | 2,290,300 | — | — |
| 2002-08-15 | $10.15 | $28.96 | 2,827,800 | — | — |
| 2002-08-14 | $10.60 | $30.24 | 1,874,900 | — | — |
| 2002-08-13 | $9.84 | $28.07 | 4,355,200 | — | — |
| 2002-08-12 | $10.60 | $30.24 | 4,464,700 | — | — |
| 2002-08-09 | $9.03 | $25.76 | 4,152,900 | — | — |
| 2002-08-08 | $8.14 | $23.22 | 3,047,800 | — | — |
| 2002-08-07 | $7.80 | $22.25 | 2,933,800 | — | — |
| 2002-08-06 | $8.05 | $22.97 | 6,441,400 | — | — |
| 2002-08-05 | $6.52 | $18.60 | 3,446,900 | — | — |
| 2002-08-02 | $6.94 | $19.80 | 3,036,300 | — | — |
| 2002-08-01 | $7.01 | $20.00 | 5,956,500 | — | — |
| 2002-07-31 | $6.96 | $19.86 | 6,244,100 | — | — |
| 2002-07-30 | $6.29 | $17.95 | 10,756,200 | — | — |
| 2002-07-29 | $5.66 | $16.15 | 17,708,400 | — | — |
| 2002-07-26 | $7.55 | $21.54 | 20,686,000 | — | — |
| 2002-07-25 | $11.94 | $34.06 | 3,832,800 | — | — |
| 2002-07-24 | $11.81 | $33.69 | 6,963,700 | — | — |
| 2002-07-23 | $10.75 | $30.67 | 10,024,900 | — | — |
| 2002-07-22 | $13.95 | $39.80 | 3,342,600 | — | — |
| 2002-07-19 | $13.32 | $38.00 | 2,897,800 | — | — |
| 2002-07-18 | $14.47 | $41.28 | 2,589,300 | — | — |
| 2002-07-17 | $15.01 | $42.82 | 3,045,700 | — | — |
| 2002-07-16 | $14.65 | $41.80 | 2,222,300 | — | — |
| 2002-07-15 | $15.00 | $42.79 | 2,771,200 | — | — |
| 2002-07-12 | $14.33 | $40.88 | 3,325,000 | — | — |
| 2002-07-11 | $15.18 | $43.31 | 3,271,300 | — | — |
| 2002-07-10 | $14.01 | $39.97 | 2,577,300 | — | — |
| 2002-07-09 | $14.92 | $42.57 | 2,183,600 | — | — |
| 2002-07-08 | $15.22 | $43.42 | 1,424,700 | — | — |
| 2002-07-05 | $15.45 | $44.08 | 854,600 | — | — |
| 2002-07-03 | $15.17 | $43.28 | 1,924,200 | — | — |
| 2002-07-02 | $15.97 | $44.49 | 2,293,700 | — | — |
| 2002-07-01 | $15.93 | $44.38 | 2,978,200 | — | — |
| 2002-06-28 | $16.77 | $46.72 | 3,663,500 | — | — |
| 2002-06-27 | $16.60 | $46.25 | 4,929,900 | — | — |
| 2002-06-26 | $15.58 | $43.41 | 4,783,600 | — | — |
| 2002-06-25 | $14.72 | $41.01 | 4,355,000 | — | — |
| 2002-06-24 | $14.85 | $41.37 | 5,343,900 | — | — |
| 2002-06-21 | $15.90 | $44.30 | 6,017,100 | — | — |
| 2002-06-20 | $16.65 | $46.39 | 8,561,700 | — | — |
| 2002-06-19 | $18.62 | $51.88 | 5,044,300 | — | — |
| 2002-06-18 | $20.10 | $56.00 | 2,021,400 | — | — |
| 2002-06-17 | $20.25 | $56.42 | 1,468,100 | — | — |
| 2002-06-14 | $20.02 | $55.78 | 2,235,100 | — | — |
| 2002-06-13 | $20.00 | $55.72 | 2,979,700 | — | — |
| 2002-06-12 | $20.11 | $56.03 | 2,056,500 | — | — |
| 2002-06-11 | $20.34 | $56.67 | 1,383,500 | — | — |
| 2002-06-10 | $20.36 | $56.72 | 1,686,200 | — | — |
| 2002-06-07 | $20.10 | $56.00 | 2,149,700 | — | — |
| 2002-06-06 | $20.45 | $56.97 | 1,404,600 | — | — |
| 2002-06-05 | $21.15 | $58.92 | 1,393,000 | — | — |
| 2002-06-04 | $21.15 | $58.92 | 1,770,500 | — | — |
| 2002-06-03 | $21.20 | $59.06 | 3,835,000 | — | — |
| 2002-05-31 | $21.49 | $59.87 | 1,752,300 | — | — |
| 2002-05-30 | $21.25 | $59.20 | 2,000,300 | — | — |
| 2002-05-29 | $22.01 | $61.32 | 2,314,000 | — | — |
| 2002-05-28 | $22.82 | $63.58 | 958,600 | — | — |
| 2002-05-24 | $22.94 | $63.91 | 1,478,800 | — | — |
| 2002-05-23 | $23.12 | $64.41 | 1,803,000 | — | — |
| 2002-05-22 | $22.60 | $62.96 | 1,757,000 | — | — |
| 2002-05-21 | $21.71 | $60.48 | 1,693,100 | — | — |
| 2002-05-20 | $21.64 | $60.29 | 2,555,800 | — | — |
| 2002-05-17 | $20.45 | $56.97 | 3,253,800 | — | — |
| 2002-05-16 | $20.29 | $56.53 | 3,044,900 | — | — |
| 2002-05-15 | $20.95 | $58.37 | 3,846,500 | — | — |
| 2002-05-14 | $21.28 | $59.29 | 5,852,300 | — | — |
| 2002-05-13 | $22.17 | $61.77 | 6,577,300 | — | — |
| 2002-05-10 | $23.30 | $64.91 | 7,297,100 | — | — |
| 2002-05-09 | $25.93 | $72.24 | 1,280,300 | — | — |
| 2002-05-08 | $26.02 | $72.49 | 1,850,200 | — | — |
| 2002-05-07 | $25.84 | $71.99 | 1,473,100 | — | — |
| 2002-05-06 | $25.91 | $72.19 | 1,267,900 | — | — |
| 2002-05-03 | $26.30 | $73.27 | 1,578,000 | — | — |
| 2002-05-02 | $25.98 | $72.38 | 1,450,900 | — | — |
| 2002-05-01 | $25.61 | $71.35 | 1,125,100 | — | — |
| 2002-04-30 | $25.43 | $70.85 | 1,391,600 | — | — |
| 2002-04-29 | $25.04 | $69.76 | 1,283,400 | — | — |
| 2002-04-26 | $25.00 | $69.65 | 1,410,400 | — | — |
| 2002-04-25 | $25.10 | $69.93 | 1,447,000 | — | — |
| 2002-04-24 | $25.39 | $70.74 | 1,619,800 | — | — |
| 2002-04-23 | $26.28 | $73.22 | 860,300 | — | — |
| 2002-04-22 | $26.00 | $72.44 | 636,900 | — | — |
| 2002-04-19 | $25.94 | $72.27 | 820,300 | — | — |
| 2002-04-18 | $26.07 | $72.63 | 787,600 | — | — |
| 2002-04-17 | $25.95 | $72.30 | 745,700 | — | — |
| 2002-04-16 | $25.80 | $71.88 | 1,099,400 | — | — |
| 2002-04-15 | $25.17 | $70.12 | 879,600 | — | — |
| 2002-04-12 | $25.60 | $71.32 | 813,100 | — | — |
| 2002-04-11 | $25.20 | $70.21 | 1,368,000 | — | — |
| 2002-04-10 | $25.41 | $70.79 | 1,522,500 | — | — |
| 2002-04-09 | $24.99 | $69.62 | 1,220,900 | — | — |
| 2002-04-08 | $24.88 | $69.32 | 1,250,900 | — | — |
| 2002-04-05 | $24.97 | $69.57 | 1,964,100 | — | — |
| 2002-04-04 | $25.48 | $70.99 | 3,216,000 | — | — |
| 2002-04-03 | $25.72 | $70.61 | 4,557,700 | — | — |
| 2002-04-02 | $25.66 | $70.45 | 1,713,400 | — | — |
| 2002-04-01 | $25.24 | $69.29 | 1,543,500 | — | — |
| 2002-03-28 | $25.35 | $69.60 | 1,230,400 | — | — |
| 2002-03-27 | $25.48 | $69.95 | 3,019,300 | — | — |
| 2002-03-26 | $24.93 | $68.44 | 6,347,800 | — | — |
| 2002-03-25 | $26.21 | $71.96 | 955,000 | — | — |
| 2002-03-22 | $26.20 | $71.93 | 1,016,900 | — | — |
| 2002-03-21 | $26.54 | $72.86 | 1,361,300 | — | — |
| 2002-03-20 | $25.82 | $70.89 | 960,700 | — | — |
| 2002-03-19 | $25.89 | $71.08 | 1,568,900 | — | — |
| 2002-03-18 | $25.93 | $71.19 | 1,310,100 | — | — |
| 2002-03-15 | $25.56 | $70.17 | 2,035,800 | — | — |
| 2002-03-14 | $25.49 | $69.98 | 1,758,700 | — | — |
| 2002-03-13 | $25.50 | $70.01 | 1,458,500 | — | — |
| 2002-03-12 | $25.45 | $69.87 | 1,562,500 | — | — |
| 2002-03-11 | $25.69 | $70.53 | 1,233,800 | — | — |
| 2002-03-08 | $25.45 | $69.87 | 1,622,600 | — | — |
| 2002-03-07 | $25.60 | $70.28 | 2,055,600 | — | — |
| 2002-03-06 | $25.66 | $70.45 | 2,870,700 | — | — |
| 2002-03-05 | $25.49 | $69.98 | 2,870,000 | — | — |
| 2002-03-04 | $24.63 | $67.62 | 2,364,200 | — | — |
| 2002-03-01 | $24.20 | $66.44 | 2,881,100 | — | — |
| 2002-02-28 | $23.65 | $64.93 | 2,672,200 | — | — |
| 2002-02-27 | $23.22 | $63.75 | 3,018,700 | — | — |
| 2002-02-26 | $23.04 | $63.25 | 10,033,700 | — | — |
| 2002-02-25 | $22.95 | $63.01 | 2,109,700 | — | — |
| 2002-02-22 | $23.19 | $63.67 | 1,866,300 | — | — |
| 2002-02-21 | $23.02 | $63.20 | 1,759,500 | — | — |
| 2002-02-20 | $23.05 | $63.28 | 2,660,800 | — | — |
| 2002-02-19 | $23.25 | $63.83 | 3,986,000 | — | — |
| 2002-02-15 | $22.90 | $62.87 | 8,032,700 | — | — |
| 2002-02-14 | $23.73 | $65.15 | 1,156,600 | — | — |
| 2002-02-13 | $23.70 | $65.07 | 1,427,500 | — | — |
| 2002-02-12 | $23.79 | $65.31 | 2,258,500 | — | — |
| 2002-02-11 | $23.68 | $65.01 | 2,520,700 | — | — |
| 2002-02-08 | $23.45 | $64.38 | 2,187,300 | — | — |
| 2002-02-07 | $23.60 | $64.79 | 2,852,500 | — | — |
| 2002-02-06 | $23.79 | $65.31 | 2,494,200 | — | — |
| 2002-02-05 | $25.14 | $69.02 | 1,243,300 | — | — |
| 2002-02-04 | $26.00 | $71.38 | 899,100 | — | — |
| 2002-02-01 | $26.43 | $72.56 | 916,100 | — | — |
| 2002-01-31 | $26.70 | $73.30 | 1,431,800 | — | — |
| 2002-01-30 | $26.40 | $72.48 | 1,395,700 | — | — |
| 2002-01-29 | $26.70 | $73.30 | 1,264,600 | — | — |
| 2002-01-28 | $26.98 | $74.07 | 671,300 | — | — |
| 2002-01-25 | $27.01 | $74.15 | 641,300 | — | — |
| 2002-01-24 | $26.84 | $73.69 | 986,300 | — | — |
| 2002-01-23 | $27.17 | $74.59 | 691,200 | — | — |
| 2002-01-22 | $27.20 | $74.67 | 719,200 | — | — |
| 2002-01-18 | $27.62 | $75.83 | 616,100 | — | — |
| 2002-01-17 | $27.87 | $76.51 | 532,800 | — | — |
| 2002-01-16 | $28.24 | $77.53 | 907,200 | — | — |
| 2002-01-15 | $28.19 | $77.39 | 537,500 | — | — |
| 2002-01-14 | $28.04 | $76.98 | 538,000 | — | — |
| 2002-01-11 | $27.77 | $76.24 | 340,300 | — | — |
| 2002-01-10 | $27.99 | $76.84 | 547,900 | — | — |
| 2002-01-09 | $27.93 | $76.68 | 521,100 | — | — |
| 2002-01-08 | $28.02 | $76.93 | 570,900 | — | — |
| 2002-01-07 | $28.32 | $77.75 | 544,800 | — | — |
| 2002-01-04 | $28.12 | $77.20 | 936,200 | — | — |
| 2002-01-03 | $28.34 | $77.80 | 896,300 | — | — |
| 2002-01-02 | $28.21 | $77.45 | 899,600 | — | — |