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
- 1970-01-02 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 | $21.21 | $66.72 | 1,524,224 | — | — |
| 2002-12-30 | $20.61 | $64.81 | 1,170,264 | — | — |
| 2002-12-27 | $21.05 | $66.22 | 647,010 | — | — |
| 2002-12-26 | $21.42 | $67.38 | 630,274 | — | — |
| 2002-12-24 | $21.29 | $66.97 | 332,822 | — | — |
| 2002-12-23 | $21.29 | $66.97 | 1,034,062 | — | — |
| 2002-12-20 | $21.08 | $66.30 | 1,952,641 | — | — |
| 2002-12-19 | $20.50 | $64.48 | 1,276,562 | — | — |
| 2002-12-18 | $21.42 | $67.38 | 943,551 | — | — |
| 2002-12-17 | $21.42 | $67.38 | 846,247 | — | — |
| 2002-12-16 | $21.61 | $67.96 | 1,328,630 | — | — |
| 2002-12-13 | $20.47 | $64.40 | 3,032,888 | — | — |
| 2002-12-12 | $21.48 | $67.55 | 905,108 | — | — |
| 2002-12-11 | $21.92 | $68.96 | 1,282,027 | — | — |
| 2002-12-10 | $21.24 | $66.80 | 1,198,651 | — | — |
| 2002-12-09 | $20.32 | $63.90 | 946,018 | — | — |
| 2002-12-06 | $21.40 | $67.30 | 1,049,204 | — | — |
| 2002-12-05 | $20.82 | $65.48 | 904,918 | — | — |
| 2002-12-04 | $21.11 | $66.39 | 1,468,855 | — | — |
| 2002-12-03 | $21.45 | $67.46 | 1,027,117 | — | — |
| 2002-12-02 | $22.64 | $71.19 | 1,317,017 | — | — |
| 2002-11-29 | $22.98 | $72.27 | 338,021 | — | — |
| 2002-11-27 | $23.32 | $73.35 | 763,137 | — | — |
| 2002-11-26 | $22.69 | $71.36 | 1,611,395 | — | — |
| 2002-11-25 | $22.40 | $70.45 | 3,681,833 | — | — |
| 2002-11-22 | $21.61 | $67.96 | 1,956,892 | — | — |
| 2002-11-21 | $22.82 | $71.77 | 3,915,757 | — | — |
| 2002-11-20 | $21.74 | $68.38 | 3,002,984 | — | — |
| 2002-11-19 | $21.21 | $66.72 | 1,724,865 | — | — |
| 2002-11-18 | $21.16 | $66.55 | 2,093,094 | — | — |
| 2002-11-15 | $19.89 | $62.57 | 1,235,766 | — | — |
| 2002-11-14 | $19.87 | $62.49 | 841,845 | — | — |
| 2002-11-13 | $19.50 | $61.33 | 1,169,657 | — | — |
| 2002-11-12 | $19.03 | $59.84 | 999,831 | — | — |
| 2002-11-11 | $18.63 | $58.60 | 799,948 | — | — |
| 2002-11-08 | $19.10 | $60.09 | 1,296,258 | — | — |
| 2002-11-07 | $19.29 | $60.67 | 1,198,878 | — | — |
| 2002-11-06 | $20.11 | $63.24 | 1,673,671 | — | — |
| 2002-11-05 | $19.47 | $61.25 | 894,254 | — | — |
| 2002-11-04 | $18.92 | $59.51 | 1,786,155 | — | — |
| 2002-11-01 | $18.60 | $58.51 | 1,975,905 | — | — |
| 2002-10-31 | $17.50 | $55.03 | 4,267,098 | — | — |
| 2002-10-30 | $16.47 | $51.80 | 2,458,781 | — | — |
| 2002-10-29 | $15.86 | $49.89 | 889,093 | — | — |
| 2002-10-28 | $16.42 | $51.63 | 743,175 | — | — |
| 2002-10-25 | $16.89 | $53.13 | 745,642 | — | — |
| 2002-10-24 | $17.00 | $53.46 | 2,148,463 | — | — |
| 2002-10-23 | $16.89 | $53.13 | 4,849,706 | — | — |
| 2002-10-22 | $17.65 | $55.53 | 1,948,163 | — | — |
| 2002-10-21 | $18.39 | $57.85 | 3,538,762 | — | — |
| 2002-10-18 | $15.65 | $49.23 | 962,526 | — | — |
| 2002-10-17 | $15.34 | $48.24 | 1,483,124 | — | — |
| 2002-10-16 | $13.86 | $43.60 | 1,792,454 | — | — |
| 2002-10-15 | $15.28 | $48.07 | 1,802,321 | — | — |
| 2002-10-14 | $13.91 | $43.76 | 724,352 | — | — |
| 2002-10-11 | $13.23 | $41.61 | 1,792,530 | — | — |
| 2002-10-10 | $11.65 | $36.63 | 2,485,118 | — | — |
| 2002-10-09 | $11.33 | $35.64 | 1,142,712 | — | — |
| 2002-10-08 | $11.88 | $37.38 | 1,840,006 | — | — |
| 2002-10-07 | $12.15 | $38.21 | 1,417,015 | — | — |
| 2002-10-04 | $12.67 | $39.87 | 1,565,475 | — | — |
| 2002-10-03 | $13.15 | $41.36 | 1,213,717 | — | — |
| 2002-10-02 | $13.70 | $43.10 | 1,583,274 | — | — |
| 2002-10-01 | $13.23 | $41.61 | 2,695,930 | — | — |
| 2002-09-30 | $13.04 | $41.03 | 1,575,532 | — | — |
| 2002-09-27 | $13.86 | $43.60 | 2,159,051 | — | — |
| 2002-09-26 | $14.57 | $45.83 | 3,996,780 | — | — |
| 2002-09-25 | $14.76 | $46.41 | 2,760,711 | — | — |
| 2002-09-24 | $15.70 | $49.40 | 4,514,077 | — | — |
| 2002-09-23 | $17.58 | $55.28 | 1,145,786 | — | — |
| 2002-09-20 | $18.42 | $57.93 | 1,464,491 | — | — |
| 2002-09-19 | $17.39 | $54.70 | 914,253 | — | — |
| 2002-09-18 | $18.50 | $58.18 | 893,609 | — | — |
| 2002-09-17 | $18.42 | $57.93 | 1,174,135 | — | — |
| 2002-09-16 | $18.76 | $59.01 | 1,049,507 | — | — |
| 2002-09-13 | $18.71 | $58.84 | 1,320,243 | — | — |
| 2002-09-12 | $17.84 | $56.11 | 973,797 | — | — |
| 2002-09-11 | $18.42 | $57.93 | 460,903 | — | — |
| 2002-09-10 | $18.02 | $56.69 | 684,087 | — | — |
| 2002-09-09 | $18.18 | $57.19 | 1,032,544 | — | — |
| 2002-09-06 | $18.08 | $56.86 | 844,691 | — | — |
| 2002-09-05 | $18.29 | $57.52 | 805,754 | — | — |
| 2002-09-04 | $18.08 | $56.86 | 1,100,284 | — | — |
| 2002-09-03 | $17.81 | $56.03 | 1,407,224 | — | — |
| 2002-08-30 | $18.47 | $58.10 | 801,087 | — | — |
| 2002-08-29 | $18.68 | $58.76 | 1,307,567 | — | — |
| 2002-08-28 | $17.81 | $56.03 | 959,869 | — | — |
| 2002-08-27 | $18.45 | $58.02 | 715,206 | — | — |
| 2002-08-26 | $18.76 | $59.01 | 734,219 | — | — |
| 2002-08-23 | $18.05 | $56.77 | 1,465,819 | — | — |
| 2002-08-22 | $18.39 | $57.85 | 807,348 | — | — |
| 2002-08-21 | $17.65 | $55.53 | 663,859 | — | — |
| 2002-08-20 | $18.26 | $57.44 | 757,444 | — | — |
| 2002-08-19 | $18.26 | $57.44 | 1,046,927 | — | — |
| 2002-08-16 | $17.34 | $54.54 | 668,072 | — | — |
| 2002-08-15 | $17.00 | $53.46 | 754,750 | — | — |
| 2002-08-14 | $16.15 | $50.81 | 979,034 | — | — |
| 2002-08-13 | $15.49 | $48.73 | 1,207,303 | — | — |
| 2002-08-12 | $15.07 | $47.41 | 1,227,758 | — | — |
| 2002-08-09 | $16.52 | $51.97 | 840,175 | — | — |
| 2002-08-08 | $17.00 | $53.46 | 2,532,138 | — | — |
| 2002-08-07 | $17.26 | $54.29 | 1,052,316 | — | — |
| 2002-08-06 | $16.47 | $51.80 | 992,658 | — | — |
| 2002-08-05 | $15.47 | $48.65 | 1,550,182 | — | — |
| 2002-08-02 | $16.84 | $52.96 | 1,057,477 | — | — |
| 2002-08-01 | $17.34 | $54.54 | 1,053,226 | — | — |
| 2002-07-31 | $18.31 | $57.60 | 1,684,601 | — | — |
| 2002-07-30 | $18.71 | $58.84 | 3,644,149 | — | — |
| 2002-07-29 | $16.84 | $52.96 | 1,536,330 | — | — |
| 2002-07-26 | $16.79 | $52.79 | 2,055,486 | — | — |
| 2002-07-25 | $16.34 | $51.39 | 8,307,976 | — | — |
| 2002-07-24 | $14.10 | $44.34 | 2,486,067 | — | — |
| 2002-07-23 | $14.44 | $45.42 | 1,417,850 | — | — |
| 2002-07-22 | $15.68 | $49.31 | 2,014,917 | — | — |
| 2002-07-19 | $15.26 | $47.99 | 1,882,510 | — | — |
| 2002-07-18 | $16.65 | $52.38 | 1,580,162 | — | — |
| 2002-07-17 | $16.60 | $52.21 | 1,621,945 | — | — |
| 2002-07-16 | $16.73 | $52.63 | 1,445,971 | — | — |
| 2002-07-15 | $16.50 | $51.88 | 1,412,992 | — | — |
| 2002-07-12 | $17.00 | $53.46 | 1,408,476 | — | — |
| 2002-07-11 | $16.84 | $52.96 | 2,668,872 | — | — |
| 2002-07-10 | $16.21 | $50.97 | 1,805,509 | — | — |
| 2002-07-09 | $16.07 | $50.56 | 1,865,205 | — | — |
| 2002-07-08 | $16.34 | $51.39 | 1,837,729 | — | — |
| 2002-07-05 | $17.05 | $53.62 | 1,839,930 | — | — |
| 2002-07-03 | $15.92 | $50.06 | 4,240,457 | — | — |
| 2002-07-02 | $17.26 | $54.29 | 4,308,464 | — | — |
| 2002-07-01 | $18.05 | $56.77 | 4,977,636 | — | — |
| 2002-06-28 | $15.81 | $49.73 | 18,284,386 | — | — |
| 2002-06-27 | $21.08 | $66.30 | 1,865,432 | — | — |
| 2002-06-26 | $20.03 | $62.99 | 1,812,720 | — | — |
| 2002-06-25 | $20.58 | $64.73 | 1,383,619 | — | — |
| 2002-06-24 | $22.58 | $71.03 | 2,313,887 | — | — |
| 2002-06-21 | $23.64 | $74.34 | 4,725,230 | — | — |
| 2002-06-20 | $20.69 | $65.06 | 825,223 | — | — |
| 2002-06-19 | $20.16 | $63.40 | 1,293,753 | — | — |
| 2002-06-18 | $21.13 | $66.47 | 1,097,438 | — | — |
| 2002-06-17 | $21.53 | $67.71 | 776,457 | — | — |
| 2002-06-14 | $20.45 | $64.32 | 683,480 | — | — |
| 2002-06-13 | $20.61 | $64.81 | 1,041,196 | — | — |
| 2002-06-12 | $20.40 | $64.15 | 1,600,389 | — | — |
| 2002-06-11 | $20.71 | $65.14 | 2,827,617 | — | — |
| 2002-06-10 | $21.92 | $68.96 | 802,491 | — | — |
| 2002-06-07 | $21.55 | $67.80 | 961,957 | — | — |
| 2002-06-06 | $22.06 | $69.37 | 608,718 | — | — |
| 2002-06-05 | $22.71 | $71.44 | 973,000 | — | — |
| 2002-06-04 | $22.66 | $71.28 | 1,037,022 | — | — |
| 2002-06-03 | $23.00 | $72.35 | 1,188,215 | — | — |
| 2002-05-31 | $23.64 | $74.34 | 598,396 | — | — |
| 2002-05-30 | $23.64 | $74.34 | 777,064 | — | — |
| 2002-05-29 | $23.53 | $74.01 | 1,441,037 | — | — |
| 2002-05-28 | $23.19 | $72.93 | 2,066,036 | — | — |
| 2002-05-24 | $24.01 | $75.50 | 915,088 | — | — |
| 2002-05-23 | $24.61 | $77.41 | 1,011,823 | — | — |
| 2002-05-22 | $23.29 | $73.27 | 1,355,764 | — | — |
| 2002-05-21 | $23.37 | $73.51 | 2,174,345 | — | — |
| 2002-05-20 | $23.24 | $73.10 | 945,600 | — | — |
| 2002-05-17 | $23.19 | $72.93 | 761,049 | — | — |
| 2002-05-16 | $23.29 | $73.27 | 679,457 | — | — |
| 2002-05-15 | $22.66 | $71.28 | 1,601,035 | — | — |
| 2002-05-14 | $23.45 | $73.76 | 1,837,994 | — | — |
| 2002-05-13 | $21.74 | $68.38 | 1,721,754 | — | — |
| 2002-05-10 | $21.13 | $66.47 | 2,154,687 | — | — |
| 2002-05-09 | $21.48 | $67.55 | 3,061,464 | — | — |
| 2002-05-08 | $20.29 | $63.82 | 1,282,368 | — | — |
| 2002-05-07 | $19.76 | $62.16 | 2,461,589 | — | — |
| 2002-05-06 | $20.34 | $63.98 | 2,070,362 | — | — |
| 2002-05-03 | $21.16 | $66.55 | 2,915,281 | — | — |
| 2002-05-02 | $21.05 | $66.22 | 10,083,808 | — | — |
| 2002-05-01 | $23.90 | $75.17 | 1,346,428 | — | — |
| 2002-04-30 | $23.32 | $73.35 | 2,837,484 | — | — |
| 2002-04-29 | $22.66 | $71.28 | 3,901,222 | — | — |
| 2002-04-26 | $24.74 | $77.82 | 945,790 | — | — |
| 2002-04-25 | $25.03 | $78.74 | 1,046,244 | — | — |
| 2002-04-24 | $25.61 | $80.56 | 2,130,020 | — | — |
| 2002-04-23 | $25.14 | $79.07 | 1,438,039 | — | — |
| 2002-04-22 | $24.22 | $76.17 | 1,515,951 | — | — |
| 2002-04-19 | $24.87 | $78.24 | 1,471,549 | — | — |
| 2002-04-18 | $24.37 | $76.66 | 6,060,349 | — | — |
| 2002-04-17 | $25.27 | $79.48 | 1,209,125 | — | — |
| 2002-04-16 | $25.56 | $80.39 | 2,576,843 | — | — |
| 2002-04-15 | $25.24 | $79.40 | 1,905,204 | — | — |
| 2002-04-12 | $25.30 | $79.57 | 4,960,520 | — | — |
| 2002-04-11 | $25.56 | $80.39 | 3,612,385 | — | — |
| 2002-04-10 | $26.19 | $82.38 | 3,396,108 | — | — |
| 2002-04-09 | $27.09 | $85.20 | 1,229,276 | — | — |
| 2002-04-08 | $27.40 | $86.20 | 1,185,824 | — | — |
| 2002-04-05 | $27.72 | $87.19 | 1,199,979 | — | — |
| 2002-04-04 | $28.51 | $89.68 | 1,663,728 | — | — |
| 2002-04-03 | $28.17 | $88.60 | 1,276,410 | — | — |
| 2002-04-02 | $28.19 | $88.68 | 2,396,998 | — | — |
| 2002-04-01 | $29.20 | $91.83 | 2,028,200 | — | — |
| 2002-03-28 | $28.33 | $89.10 | 1,153,794 | — | — |
| 2002-03-27 | $28.27 | $88.93 | 1,373,638 | — | — |
| 2002-03-26 | $27.75 | $87.27 | 3,082,413 | — | — |
| 2002-03-25 | $27.56 | $86.69 | 1,647,220 | — | — |
| 2002-03-22 | $28.19 | $88.68 | 1,176,488 | — | — |
| 2002-03-21 | $27.40 | $86.20 | 1,190,909 | — | — |
| 2002-03-20 | $28.30 | $89.01 | 840,289 | — | — |
| 2002-03-19 | $28.38 | $89.26 | 1,435,800 | — | — |
| 2002-03-18 | $27.77 | $87.36 | 1,168,405 | — | — |
| 2002-03-15 | $26.88 | $84.54 | 1,636,214 | — | — |
| 2002-03-14 | $26.56 | $83.54 | 749,513 | — | — |
| 2002-03-13 | $27.22 | $85.62 | 2,162,125 | — | — |
| 2002-03-12 | $26.72 | $84.04 | 1,997,384 | — | — |
| 2002-03-11 | $27.54 | $86.61 | 1,448,589 | — | — |
| 2002-03-08 | $28.38 | $89.26 | 2,566,179 | — | — |
| 2002-03-07 | $26.88 | $84.54 | 1,285,518 | — | — |
| 2002-03-06 | $26.67 | $83.87 | 1,191,099 | — | — |
| 2002-03-05 | $26.09 | $82.05 | 1,058,463 | — | — |
| 2002-03-04 | $25.80 | $81.14 | 886,854 | — | — |
| 2002-03-01 | $26.22 | $82.47 | 1,703,613 | — | — |
| 2002-02-28 | $25.59 | $80.48 | 1,578,075 | — | — |
| 2002-02-27 | $25.22 | $79.32 | 1,051,101 | — | — |
| 2002-02-26 | $25.64 | $80.64 | 1,811,050 | — | — |
| 2002-02-25 | $25.77 | $81.06 | 2,248,044 | — | — |
| 2002-02-22 | $23.98 | $75.42 | 2,265,463 | — | — |
| 2002-02-21 | $24.85 | $78.16 | 1,462,403 | — | — |
| 2002-02-20 | $25.01 | $78.65 | 1,320,167 | — | — |
| 2002-02-19 | $25.43 | $79.98 | 1,119,373 | — | — |
| 2002-02-15 | $26.35 | $82.88 | 1,916,930 | — | — |
| 2002-02-14 | $25.85 | $81.31 | 4,041,106 | — | — |
| 2002-02-13 | $27.96 | $87.94 | 1,180,397 | — | — |
| 2002-02-12 | $28.30 | $89.01 | 1,660,578 | — | — |
| 2002-02-11 | $28.09 | $88.35 | 918,314 | — | — |
| 2002-02-08 | $28.01 | $88.10 | 1,431,626 | — | — |
| 2002-02-07 | $27.72 | $87.19 | 1,280,737 | — | — |
| 2002-02-06 | $28.30 | $89.01 | 1,335,385 | — | — |
| 2002-02-05 | $28.93 | $91.00 | 2,857,445 | — | — |
| 2002-02-04 | $28.14 | $88.52 | 1,581,870 | — | — |
| 2002-02-01 | $29.20 | $91.83 | 2,395,556 | — | — |
| 2002-01-31 | $29.86 | $93.90 | 2,244,059 | — | — |
| 2002-01-30 | $29.57 | $92.99 | 2,293,546 | — | — |
| 2002-01-29 | $30.17 | $94.90 | 7,745,519 | — | — |
| 2002-01-28 | $29.62 | $93.16 | 7,735,994 | — | — |
| 2002-01-25 | $26.09 | $82.05 | 1,263,507 | — | — |
| 2002-01-24 | $25.24 | $79.40 | 1,704,562 | — | — |
| 2002-01-23 | $25.93 | $81.55 | 873,837 | — | — |
| 2002-01-22 | $24.66 | $77.58 | 1,026,927 | — | — |
| 2002-01-18 | $25.43 | $79.98 | 1,164,078 | — | — |
| 2002-01-17 | $25.82 | $81.22 | 1,222,294 | — | — |
| 2002-01-16 | $26.17 | $82.30 | 1,314,019 | — | — |
| 2002-01-15 | $26.22 | $82.47 | 2,592,327 | — | — |
| 2002-01-14 | $25.40 | $79.90 | 985,448 | — | — |
| 2002-01-11 | $25.48 | $80.15 | 1,535,799 | — | — |
| 2002-01-10 | $25.69 | $80.81 | 1,164,686 | — | — |
| 2002-01-09 | $25.72 | $80.89 | 1,710,786 | — | — |
| 2002-01-08 | $26.22 | $82.47 | 2,192,865 | — | — |
| 2002-01-07 | $26.03 | $81.89 | 6,261,295 | — | — |
| 2002-01-04 | $26.48 | $83.29 | 3,601,721 | — | — |
| 2002-01-03 | $27.40 | $86.20 | 1,874,275 | — | — |
| 2002-01-02 | $27.46 | $86.36 | 3,233,074 | — | — |