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 | $14.86 | $16.63 | 500,100 | — | — |
| 2002-12-30 | $14.62 | $16.37 | 615,200 | — | — |
| 2002-12-27 | $15.11 | $16.91 | 773,800 | — | — |
| 2002-12-26 | $15.41 | $17.25 | 620,600 | — | — |
| 2002-12-24 | $14.67 | $16.42 | 244,600 | — | — |
| 2002-12-23 | $14.80 | $16.57 | 763,200 | — | — |
| 2002-12-20 | $14.28 | $15.98 | 722,700 | — | — |
| 2002-12-19 | $14.14 | $15.83 | 1,959,700 | — | — |
| 2002-12-18 | $14.49 | $16.22 | 1,069,100 | — | — |
| 2002-12-17 | $14.11 | $15.79 | 1,735,400 | — | — |
| 2002-12-16 | $14.37 | $16.09 | 1,063,200 | — | — |
| 2002-12-13 | $14.02 | $15.69 | 1,931,400 | — | — |
| 2002-12-12 | $13.73 | $15.37 | 2,024,000 | — | — |
| 2002-12-11 | $12.69 | $14.20 | 597,600 | — | — |
| 2002-12-10 | $12.60 | $14.10 | 1,918,000 | — | — |
| 2002-12-09 | $12.70 | $14.22 | 1,363,800 | — | — |
| 2002-12-06 | $12.99 | $14.54 | 1,805,200 | — | — |
| 2002-12-05 | $12.22 | $13.68 | 1,040,700 | — | — |
| 2002-12-04 | $11.75 | $13.15 | 1,606,300 | — | — |
| 2002-12-03 | $11.71 | $13.11 | 1,392,700 | — | — |
| 2002-12-02 | $10.83 | $12.12 | 535,700 | — | — |
| 2002-11-29 | $11.00 | $12.31 | 1,197,300 | — | — |
| 2002-11-27 | $10.95 | $12.26 | 535,300 | — | — |
| 2002-11-26 | $10.80 | $12.09 | 1,174,700 | — | — |
| 2002-11-25 | $10.94 | $12.25 | 513,100 | — | — |
| 2002-11-22 | $11.13 | $12.46 | 1,020,100 | — | — |
| 2002-11-21 | $11.01 | $12.32 | 751,300 | — | — |
| 2002-11-20 | $11.47 | $12.84 | 464,000 | — | — |
| 2002-11-19 | $11.80 | $13.21 | 632,900 | — | — |
| 2002-11-18 | $12.16 | $13.61 | 403,900 | — | — |
| 2002-11-15 | $12.42 | $13.90 | 665,900 | — | — |
| 2002-11-14 | $12.12 | $13.57 | 456,800 | — | — |
| 2002-11-13 | $12.06 | $13.50 | 603,200 | — | — |
| 2002-11-12 | $12.50 | $13.99 | 1,173,200 | — | — |
| 2002-11-11 | $12.27 | $13.73 | 511,500 | — | — |
| 2002-11-08 | $12.45 | $13.94 | 1,072,500 | — | — |
| 2002-11-07 | $12.38 | $13.86 | 1,581,400 | — | — |
| 2002-11-06 | $12.40 | $13.88 | 640,800 | — | — |
| 2002-11-05 | $12.28 | $13.75 | 613,500 | — | — |
| 2002-11-04 | $12.39 | $13.87 | 643,700 | — | — |
| 2002-11-01 | $12.37 | $13.85 | 1,306,800 | — | — |
| 2002-10-31 | $12.09 | $13.53 | 3,890,000 | — | — |
| 2002-10-30 | $13.75 | $15.39 | 431,000 | — | — |
| 2002-10-29 | $13.77 | $15.41 | 766,200 | — | — |
| 2002-10-28 | $13.62 | $15.25 | 579,100 | — | — |
| 2002-10-25 | $12.94 | $14.48 | 393,800 | — | — |
| 2002-10-24 | $13.03 | $14.59 | 332,800 | — | — |
| 2002-10-23 | $12.98 | $14.53 | 590,700 | — | — |
| 2002-10-22 | $13.49 | $15.10 | 513,000 | — | — |
| 2002-10-21 | $12.80 | $14.33 | 620,600 | — | — |
| 2002-10-18 | $13.16 | $14.73 | 430,500 | — | — |
| 2002-10-17 | $13.27 | $14.85 | 584,500 | — | — |
| 2002-10-16 | $13.67 | $15.30 | 542,000 | — | — |
| 2002-10-15 | $13.62 | $15.25 | 662,300 | — | — |
| 2002-10-14 | $14.12 | $15.81 | 316,200 | — | — |
| 2002-10-11 | $13.74 | $15.38 | 539,600 | — | — |
| 2002-10-10 | $13.42 | $15.02 | 836,000 | — | — |
| 2002-10-09 | $13.90 | $15.56 | 515,700 | — | — |
| 2002-10-08 | $13.76 | $15.40 | 1,017,800 | — | — |
| 2002-10-07 | $14.50 | $16.23 | 729,300 | — | — |
| 2002-10-04 | $15.24 | $17.06 | 714,600 | — | — |
| 2002-10-03 | $15.15 | $16.96 | 509,500 | — | — |
| 2002-10-02 | $15.45 | $17.29 | 841,200 | — | — |
| 2002-10-01 | $15.52 | $17.37 | 616,400 | — | — |
| 2002-09-30 | $16.01 | $17.92 | 1,126,400 | — | — |
| 2002-09-27 | $15.68 | $17.55 | 993,800 | — | — |
| 2002-09-26 | $15.65 | $17.52 | 1,397,100 | — | — |
| 2002-09-25 | $16.09 | $18.01 | 890,100 | — | — |
| 2002-09-24 | $16.85 | $18.86 | 807,300 | — | — |
| 2002-09-23 | $16.36 | $18.31 | 707,800 | — | — |
| 2002-09-20 | $16.50 | $18.47 | 480,700 | — | — |
| 2002-09-19 | $16.61 | $18.59 | 618,500 | — | — |
| 2002-09-18 | $16.35 | $18.30 | 996,000 | — | — |
| 2002-09-17 | $16.40 | $18.36 | 827,200 | — | — |
| 2002-09-16 | $16.80 | $18.81 | 497,300 | — | — |
| 2002-09-13 | $16.66 | $18.65 | 620,700 | — | — |
| 2002-09-12 | $16.58 | $18.56 | 1,053,900 | — | — |
| 2002-09-11 | $15.88 | $17.78 | 460,000 | — | — |
| 2002-09-10 | $15.52 | $17.37 | 808,200 | — | — |
| 2002-09-09 | $16.33 | $18.28 | 1,184,000 | — | — |
| 2002-09-06 | $15.83 | $17.72 | 1,102,800 | — | — |
| 2002-09-05 | $15.58 | $17.44 | 896,300 | — | — |
| 2002-09-04 | $15.25 | $17.07 | 546,400 | — | — |
| 2002-09-03 | $15.28 | $17.10 | 477,000 | — | — |
| 2002-08-30 | $14.88 | $16.66 | 652,400 | — | — |
| 2002-08-29 | $15.61 | $17.47 | 910,200 | — | — |
| 2002-08-28 | $14.41 | $16.13 | 708,500 | — | — |
| 2002-08-27 | $14.22 | $15.92 | 547,900 | — | — |
| 2002-08-26 | $13.59 | $15.21 | 530,900 | — | — |
| 2002-08-23 | $12.70 | $14.22 | 358,800 | — | — |
| 2002-08-22 | $13.30 | $14.89 | 287,500 | — | — |
| 2002-08-21 | $13.09 | $14.65 | 473,200 | — | — |
| 2002-08-20 | $13.02 | $14.57 | 417,400 | — | — |
| 2002-08-19 | $13.15 | $14.72 | 893,600 | — | — |
| 2002-08-16 | $13.51 | $15.12 | 467,600 | — | — |
| 2002-08-15 | $13.71 | $15.35 | 561,800 | — | — |
| 2002-08-14 | $13.03 | $14.59 | 614,100 | — | — |
| 2002-08-13 | $13.52 | $15.13 | 449,500 | — | — |
| 2002-08-12 | $13.24 | $14.82 | 427,900 | — | — |
| 2002-08-09 | $13.43 | $15.03 | 701,200 | — | — |
| 2002-08-08 | $12.20 | $13.66 | 424,900 | — | — |
| 2002-08-07 | $12.68 | $14.19 | 792,300 | — | — |
| 2002-08-06 | $12.50 | $13.99 | 715,600 | — | — |
| 2002-08-05 | $11.72 | $13.12 | 1,138,000 | — | — |
| 2002-08-02 | $12.23 | $13.69 | 581,000 | — | — |
| 2002-08-01 | $11.64 | $13.03 | 753,800 | — | — |
| 2002-07-31 | $11.54 | $12.92 | 791,600 | — | — |
| 2002-07-30 | $11.96 | $13.39 | 711,200 | — | — |
| 2002-07-29 | $11.34 | $12.69 | 827,600 | — | — |
| 2002-07-26 | $10.11 | $11.32 | 1,725,500 | — | — |
| 2002-07-25 | $11.71 | $13.11 | 808,800 | — | — |
| 2002-07-24 | $12.55 | $14.05 | 1,581,500 | — | — |
| 2002-07-23 | $11.80 | $13.21 | 1,761,000 | — | — |
| 2002-07-22 | $13.25 | $14.83 | 977,900 | — | — |
| 2002-07-19 | $14.25 | $15.95 | 956,000 | — | — |
| 2002-07-18 | $13.88 | $15.54 | 519,100 | — | — |
| 2002-07-17 | $13.85 | $15.50 | 1,090,000 | — | — |
| 2002-07-16 | $14.46 | $16.19 | 652,600 | — | — |
| 2002-07-15 | $14.58 | $16.32 | 707,900 | — | — |
| 2002-07-12 | $15.02 | $16.81 | 699,100 | — | — |
| 2002-07-11 | $15.09 | $16.89 | 890,700 | — | — |
| 2002-07-10 | $15.62 | $17.48 | 847,600 | — | — |
| 2002-07-09 | $15.52 | $17.37 | 786,600 | — | — |
| 2002-07-08 | $14.62 | $16.37 | 606,200 | — | — |
| 2002-07-05 | $13.69 | $15.32 | 225,100 | — | — |
| 2002-07-03 | $14.01 | $15.68 | 775,400 | — | — |
| 2002-07-02 | $14.12 | $15.81 | 629,000 | — | — |
| 2002-07-01 | $15.30 | $17.13 | 679,200 | — | — |
| 2002-06-28 | $14.57 | $16.31 | 598,200 | — | — |
| 2002-06-27 | $14.74 | $16.50 | 877,500 | — | — |
| 2002-06-26 | $15.72 | $17.60 | 996,100 | — | — |
| 2002-06-25 | $15.85 | $17.74 | 814,800 | — | — |
| 2002-06-24 | $16.19 | $18.12 | 1,145,200 | — | — |
| 2002-06-21 | $16.20 | $18.13 | 1,150,800 | — | — |
| 2002-06-20 | $15.79 | $17.67 | 841,300 | — | — |
| 2002-06-19 | $14.81 | $16.58 | 561,300 | — | — |
| 2002-06-18 | $15.00 | $16.79 | 646,800 | — | — |
| 2002-06-17 | $14.05 | $15.73 | 484,200 | — | — |
| 2002-06-14 | $14.90 | $16.68 | 837,200 | — | — |
| 2002-06-13 | $14.16 | $15.85 | 688,900 | — | — |
| 2002-06-12 | $14.61 | $16.35 | 912,600 | — | — |
| 2002-06-11 | $15.33 | $17.16 | 1,856,900 | — | — |
| 2002-06-10 | $14.31 | $16.02 | 2,006,200 | — | — |
| 2002-06-07 | $15.76 | $17.64 | 1,173,300 | — | — |
| 2002-06-06 | $16.72 | $18.72 | 596,900 | — | — |
| 2002-06-05 | $16.25 | $18.19 | 953,700 | — | — |
| 2002-06-04 | $17.19 | $19.24 | 1,078,600 | — | — |
| 2002-06-03 | $17.49 | $19.58 | 994,000 | — | — |
| 2002-05-31 | $16.75 | $18.75 | 505,500 | — | — |
| 2002-05-30 | $16.70 | $18.69 | 943,300 | — | — |
| 2002-05-29 | $17.05 | $19.09 | 1,024,700 | — | — |
| 2002-05-28 | $17.55 | $19.64 | 823,300 | — | — |
| 2002-05-24 | $17.25 | $19.31 | 902,500 | — | — |
| 2002-05-23 | $17.40 | $19.48 | 1,233,500 | — | — |
| 2002-05-22 | $16.67 | $18.66 | 976,000 | — | — |
| 2002-05-21 | $16.59 | $18.57 | 1,022,100 | — | — |
| 2002-05-20 | $15.93 | $17.83 | 694,700 | — | — |
| 2002-05-17 | $15.45 | $17.29 | 493,600 | — | — |
| 2002-05-16 | $14.89 | $16.67 | 267,300 | — | — |
| 2002-05-15 | $14.49 | $16.22 | 460,900 | — | — |
| 2002-05-14 | $14.69 | $16.44 | 624,000 | — | — |
| 2002-05-13 | $15.71 | $17.59 | 547,300 | — | — |
| 2002-05-10 | $15.52 | $17.37 | 426,900 | — | — |
| 2002-05-09 | $15.28 | $17.10 | 366,500 | — | — |
| 2002-05-08 | $15.09 | $16.89 | 743,100 | — | — |
| 2002-05-07 | $15.03 | $16.82 | 954,800 | — | — |
| 2002-05-06 | $15.64 | $17.51 | 735,700 | — | — |
| 2002-05-03 | $14.92 | $16.70 | 810,800 | — | — |
| 2002-05-02 | $14.41 | $16.13 | 466,700 | — | — |
| 2002-05-01 | $14.15 | $15.84 | 632,500 | — | — |
| 2002-04-30 | $13.89 | $15.55 | 836,600 | — | — |
| 2002-04-29 | $14.80 | $16.57 | 431,400 | — | — |
| 2002-04-26 | $14.90 | $16.68 | 1,165,100 | — | — |
| 2002-04-25 | $14.20 | $15.90 | 1,362,100 | — | — |
| 2002-04-24 | $14.90 | $16.68 | 602,100 | — | — |
| 2002-04-23 | $14.75 | $16.51 | 393,100 | — | — |
| 2002-04-22 | $14.42 | $16.14 | 417,300 | — | — |
| 2002-04-19 | $14.23 | $15.93 | 557,600 | — | — |
| 2002-04-18 | $13.76 | $15.40 | 972,000 | — | — |
| 2002-04-17 | $14.02 | $15.69 | 636,000 | — | — |
| 2002-04-16 | $13.20 | $14.78 | 473,200 | — | — |
| 2002-04-15 | $13.72 | $15.36 | 313,700 | — | — |
| 2002-04-12 | $14.00 | $15.67 | 556,900 | — | — |
| 2002-04-11 | $13.95 | $15.62 | 807,000 | — | — |
| 2002-04-10 | $13.55 | $15.17 | 712,600 | — | — |
| 2002-04-09 | $12.73 | $14.25 | 335,000 | — | — |
| 2002-04-08 | $12.92 | $14.46 | 584,800 | — | — |
| 2002-04-05 | $12.99 | $14.54 | 395,300 | — | — |
| 2002-04-04 | $13.22 | $14.80 | 546,000 | — | — |
| 2002-04-03 | $13.00 | $14.55 | 848,400 | — | — |
| 2002-04-02 | $13.55 | $15.17 | 829,800 | — | — |
| 2002-04-01 | $13.48 | $15.09 | 721,400 | — | — |
| 2002-03-28 | $13.35 | $14.94 | 676,600 | — | — |
| 2002-03-27 | $13.76 | $15.40 | 744,200 | — | — |
| 2002-03-26 | $13.19 | $14.76 | 701,200 | — | — |
| 2002-03-25 | $13.35 | $14.94 | 786,000 | — | — |
| 2002-03-22 | $12.70 | $14.22 | 865,100 | — | — |
| 2002-03-21 | $12.03 | $13.47 | 505,600 | — | — |
| 2002-03-20 | $11.97 | $13.40 | 297,500 | — | — |
| 2002-03-19 | $11.86 | $13.28 | 201,900 | — | — |
| 2002-03-18 | $11.81 | $13.22 | 323,400 | — | — |
| 2002-03-15 | $11.36 | $12.72 | 218,400 | — | — |
| 2002-03-14 | $11.28 | $12.63 | 273,400 | — | — |
| 2002-03-13 | $11.38 | $12.74 | 267,400 | — | — |
| 2002-03-12 | $11.69 | $13.09 | 452,600 | — | — |
| 2002-03-11 | $11.47 | $12.84 | 417,800 | — | — |
| 2002-03-08 | $11.26 | $12.60 | 922,200 | — | — |
| 2002-03-07 | $11.72 | $13.12 | 391,100 | — | — |
| 2002-03-06 | $11.96 | $13.39 | 338,100 | — | — |
| 2002-03-05 | $11.68 | $13.07 | 667,300 | — | — |
| 2002-03-04 | $11.50 | $12.87 | 728,500 | — | — |
| 2002-03-01 | $12.11 | $13.53 | 348,500 | — | — |
| 2002-02-28 | $12.12 | $13.54 | 462,400 | — | — |
| 2002-02-27 | $12.40 | $13.86 | 299,200 | — | — |
| 2002-02-26 | $12.50 | $13.97 | 470,200 | — | — |
| 2002-02-25 | $12.11 | $13.53 | 303,200 | — | — |
| 2002-02-22 | $12.47 | $13.94 | 491,300 | — | — |
| 2002-02-21 | $12.47 | $13.94 | 558,200 | — | — |
| 2002-02-20 | $12.35 | $13.80 | 362,600 | — | — |
| 2002-02-19 | $12.42 | $13.88 | 759,000 | — | — |
| 2002-02-15 | $12.68 | $14.17 | 806,400 | — | — |
| 2002-02-14 | $12.80 | $14.30 | 483,300 | — | — |
| 2002-02-13 | $12.42 | $13.88 | 281,100 | — | — |
| 2002-02-12 | $12.40 | $13.86 | 279,400 | — | — |
| 2002-02-11 | $12.06 | $13.48 | 761,400 | — | — |
| 2002-02-08 | $12.67 | $14.16 | 596,400 | — | — |
| 2002-02-07 | $12.45 | $13.91 | 748,800 | — | — |
| 2002-02-06 | $11.99 | $13.40 | 1,177,100 | — | — |
| 2002-02-05 | $12.26 | $13.70 | 1,501,700 | — | — |
| 2002-02-04 | $12.10 | $13.52 | 841,100 | — | — |
| 2002-02-01 | $11.98 | $13.39 | 1,397,800 | — | — |
| 2002-01-31 | $11.49 | $12.84 | 1,057,200 | — | — |
| 2002-01-30 | $12.20 | $13.63 | 529,000 | — | — |
| 2002-01-29 | $12.07 | $13.49 | 472,600 | — | — |
| 2002-01-28 | $11.51 | $12.86 | 199,700 | — | — |
| 2002-01-25 | $11.62 | $12.99 | 186,900 | — | — |
| 2002-01-24 | $11.14 | $12.45 | 267,700 | — | — |
| 2002-01-23 | $11.40 | $12.74 | 327,700 | — | — |
| 2002-01-22 | $11.67 | $13.04 | 421,700 | — | — |
| 2002-01-18 | $11.55 | $12.91 | 419,000 | — | — |
| 2002-01-17 | $11.52 | $12.87 | 327,300 | — | — |
| 2002-01-16 | $11.72 | $13.10 | 676,500 | — | — |
| 2002-01-15 | $11.26 | $12.58 | 354,100 | — | — |
| 2002-01-14 | $10.70 | $11.96 | 368,800 | — | — |
| 2002-01-11 | $10.84 | $12.11 | 320,900 | — | — |
| 2002-01-10 | $10.60 | $11.85 | 424,500 | — | — |
| 2002-01-09 | $10.58 | $11.82 | 453,600 | — | — |
| 2002-01-08 | $10.00 | $11.18 | 196,000 | — | — |
| 2002-01-07 | $10.17 | $11.37 | 335,100 | — | — |
| 2002-01-04 | $9.92 | $11.09 | 182,400 | — | — |
| 2002-01-03 | $9.91 | $11.07 | 148,100 | — | — |
| 2002-01-02 | $9.89 | $11.05 | 121,200 | — | — |