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
- 1973-05-03 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 | $17.67 | $38.12 | 68,400 | — | — |
| 2002-12-30 | $17.58 | $37.91 | 45,800 | — | — |
| 2002-12-27 | $17.50 | $37.75 | 26,800 | — | — |
| 2002-12-26 | $17.50 | $37.75 | 27,000 | — | — |
| 2002-12-24 | $17.60 | $37.96 | 24,000 | — | — |
| 2002-12-23 | $17.53 | $37.81 | 59,400 | — | — |
| 2002-12-20 | $17.26 | $37.24 | 41,000 | — | — |
| 2002-12-19 | $17.45 | $37.64 | 53,200 | — | — |
| 2002-12-18 | $17.73 | $38.23 | 13,000 | — | — |
| 2002-12-17 | $17.67 | $38.12 | 40,800 | — | — |
| 2002-12-16 | $17.70 | $38.17 | 30,400 | — | — |
| 2002-12-13 | $17.63 | $38.02 | 21,800 | — | — |
| 2002-12-12 | $18.10 | $39.04 | 20,000 | — | — |
| 2002-12-11 | $18.37 | $39.61 | 31,200 | — | — |
| 2002-12-10 | $18.67 | $40.28 | 63,400 | — | — |
| 2002-12-09 | $18.40 | $39.69 | 54,600 | — | — |
| 2002-12-06 | $18.64 | $40.19 | 38,800 | — | — |
| 2002-12-05 | $18.37 | $39.62 | 10,600 | — | — |
| 2002-12-04 | $18.77 | $40.49 | 52,400 | — | — |
| 2002-12-03 | $18.40 | $39.69 | 20,800 | — | — |
| 2002-12-02 | $18.58 | $40.09 | 39,800 | — | — |
| 2002-11-29 | $18.40 | $39.69 | 25,600 | — | — |
| 2002-11-27 | $18.55 | $40.01 | 24,200 | — | — |
| 2002-11-26 | $18.31 | $39.48 | 28,200 | — | — |
| 2002-11-25 | $18.53 | $39.96 | 23,200 | — | — |
| 2002-11-22 | $18.30 | $39.47 | 11,800 | — | — |
| 2002-11-21 | $18.09 | $39.03 | 19,000 | — | — |
| 2002-11-20 | $18.08 | $38.99 | 33,000 | — | — |
| 2002-11-19 | $18.05 | $38.93 | 43,400 | — | — |
| 2002-11-18 | $18.31 | $39.48 | 61,200 | — | — |
| 2002-11-15 | $18.92 | $40.68 | 28,600 | — | — |
| 2002-11-14 | $18.88 | $40.58 | 48,600 | — | — |
| 2002-11-13 | $17.95 | $38.59 | 60,000 | — | — |
| 2002-11-12 | $17.72 | $38.10 | 60,400 | — | — |
| 2002-11-11 | $17.42 | $37.46 | 49,800 | — | — |
| 2002-11-08 | $17.88 | $38.43 | 32,600 | — | — |
| 2002-11-07 | $18.03 | $38.76 | 42,800 | — | — |
| 2002-11-06 | $18.05 | $38.81 | 36,800 | — | — |
| 2002-11-05 | $18.15 | $39.02 | 99,400 | — | — |
| 2002-11-04 | $17.92 | $38.54 | 44,400 | — | — |
| 2002-11-01 | $17.85 | $38.38 | 39,400 | — | — |
| 2002-10-31 | $17.63 | $37.89 | 52,200 | — | — |
| 2002-10-30 | $17.50 | $37.63 | 53,400 | — | — |
| 2002-10-29 | $16.95 | $36.44 | 32,800 | — | — |
| 2002-10-28 | $16.78 | $36.07 | 19,200 | — | — |
| 2002-10-25 | $17.05 | $36.66 | 40,400 | — | — |
| 2002-10-24 | $16.96 | $36.45 | 77,800 | — | — |
| 2002-10-23 | $16.88 | $36.28 | 52,400 | — | — |
| 2002-10-22 | $16.79 | $36.10 | 26,400 | — | — |
| 2002-10-21 | $17.40 | $37.41 | 40,600 | — | — |
| 2002-10-18 | $16.95 | $36.44 | 47,800 | — | — |
| 2002-10-17 | $17.20 | $36.98 | 67,000 | — | — |
| 2002-10-16 | $15.90 | $34.19 | 22,800 | — | — |
| 2002-10-15 | $16.35 | $35.15 | 23,800 | — | — |
| 2002-10-14 | $15.60 | $33.53 | 36,400 | — | — |
| 2002-10-11 | $15.25 | $32.79 | 41,600 | — | — |
| 2002-10-10 | $14.88 | $31.98 | 41,000 | — | — |
| 2002-10-09 | $14.83 | $31.87 | 33,400 | — | — |
| 2002-10-08 | $15.18 | $32.63 | 36,600 | — | — |
| 2002-10-07 | $15.17 | $32.62 | 29,000 | — | — |
| 2002-10-04 | $15.66 | $33.67 | 55,600 | — | — |
| 2002-10-03 | $16.66 | $35.82 | 71,200 | — | — |
| 2002-10-02 | $16.05 | $34.51 | 47,400 | — | — |
| 2002-10-01 | $16.25 | $34.94 | 52,000 | — | — |
| 2002-09-30 | $15.39 | $33.08 | 16,200 | — | — |
| 2002-09-27 | $15.60 | $33.54 | 23,400 | — | — |
| 2002-09-26 | $15.78 | $33.92 | 26,200 | — | — |
| 2002-09-25 | $15.58 | $33.49 | 45,600 | — | — |
| 2002-09-24 | $15.03 | $32.30 | 33,000 | — | — |
| 2002-09-23 | $15.10 | $32.47 | 77,800 | — | — |
| 2002-09-20 | $15.40 | $33.11 | 40,800 | — | — |
| 2002-09-19 | $15.33 | $32.96 | 27,200 | — | — |
| 2002-09-18 | $15.82 | $34.00 | 26,600 | — | — |
| 2002-09-17 | $16.00 | $34.40 | 23,400 | — | — |
| 2002-09-16 | $16.55 | $35.58 | 13,400 | — | — |
| 2002-09-13 | $16.53 | $35.53 | 34,400 | — | — |
| 2002-09-12 | $16.65 | $35.80 | 39,000 | — | — |
| 2002-09-11 | $16.75 | $36.00 | 40,200 | — | — |
| 2002-09-10 | $16.98 | $36.50 | 26,600 | — | — |
| 2002-09-09 | $17.05 | $36.66 | 18,000 | — | — |
| 2002-09-06 | $16.83 | $36.17 | 23,600 | — | — |
| 2002-09-05 | $16.20 | $34.83 | 27,600 | — | — |
| 2002-09-04 | $16.55 | $35.57 | 41,800 | — | — |
| 2002-09-03 | $15.85 | $34.08 | 25,200 | — | — |
| 2002-08-30 | $16.78 | $36.07 | 39,000 | — | — |
| 2002-08-29 | $16.50 | $35.48 | 48,600 | — | — |
| 2002-08-28 | $17.00 | $36.55 | 14,000 | — | — |
| 2002-08-27 | $17.30 | $37.20 | 25,400 | — | — |
| 2002-08-26 | $17.67 | $37.98 | 20,600 | — | — |
| 2002-08-23 | $17.50 | $37.63 | 31,600 | — | — |
| 2002-08-22 | $17.22 | $37.01 | 17,800 | — | — |
| 2002-08-21 | $16.86 | $36.25 | 26,400 | — | — |
| 2002-08-20 | $16.86 | $36.24 | 10,800 | — | — |
| 2002-08-19 | $17.17 | $36.93 | 32,400 | — | — |
| 2002-08-16 | $16.75 | $35.90 | 31,800 | — | — |
| 2002-08-15 | $16.63 | $35.63 | 34,200 | — | — |
| 2002-08-14 | $16.38 | $35.09 | 37,000 | — | — |
| 2002-08-13 | $16.35 | $35.04 | 15,600 | — | — |
| 2002-08-12 | $16.67 | $35.73 | 11,400 | — | — |
| 2002-08-09 | $16.90 | $36.22 | 37,600 | — | — |
| 2002-08-08 | $16.88 | $36.16 | 42,400 | — | — |
| 2002-08-07 | $16.05 | $34.40 | 18,600 | — | — |
| 2002-08-06 | $15.89 | $34.05 | 40,400 | — | — |
| 2002-08-05 | $15.40 | $33.00 | 46,200 | — | — |
| 2002-08-02 | $15.75 | $33.75 | 29,800 | — | — |
| 2002-08-01 | $16.37 | $35.07 | 15,000 | — | — |
| 2002-07-31 | $16.70 | $35.79 | 29,400 | — | — |
| 2002-07-30 | $16.73 | $35.84 | 52,200 | — | — |
| 2002-07-29 | $16.98 | $36.38 | 58,000 | — | — |
| 2002-07-26 | $16.75 | $35.90 | 35,200 | — | — |
| 2002-07-25 | $16.50 | $35.36 | 62,400 | — | — |
| 2002-07-24 | $15.95 | $34.18 | 103,000 | — | — |
| 2002-07-23 | $15.14 | $32.43 | 159,400 | — | — |
| 2002-07-22 | $15.13 | $32.41 | 103,400 | — | — |
| 2002-07-19 | $15.04 | $32.23 | 194,800 | — | — |
| 2002-07-18 | $14.93 | $31.98 | 59,200 | — | — |
| 2002-07-17 | $15.33 | $32.84 | 89,600 | — | — |
| 2002-07-16 | $15.21 | $32.58 | 90,800 | — | — |
| 2002-07-15 | $15.35 | $32.90 | 42,600 | — | — |
| 2002-07-12 | $15.73 | $33.71 | 48,600 | — | — |
| 2002-07-11 | $16.12 | $34.53 | 108,400 | — | — |
| 2002-07-10 | $16.34 | $35.03 | 79,400 | — | — |
| 2002-07-09 | $16.85 | $36.11 | 107,600 | — | — |
| 2002-07-08 | $17.92 | $38.41 | 21,200 | — | — |
| 2002-07-05 | $18.06 | $38.69 | 40,600 | — | — |
| 2002-07-03 | $17.42 | $37.34 | 43,000 | — | — |
| 2002-07-02 | $17.73 | $38.00 | 44,000 | — | — |
| 2002-07-01 | $18.52 | $39.69 | 80,200 | — | — |
| 2002-06-28 | $18.84 | $40.39 | 156,800 | — | — |
| 2002-06-27 | $18.00 | $38.56 | 68,800 | — | — |
| 2002-06-26 | $17.73 | $37.98 | 46,200 | — | — |
| 2002-06-25 | $17.85 | $38.25 | 52,400 | — | — |
| 2002-06-24 | $17.75 | $38.05 | 39,400 | — | — |
| 2002-06-21 | $17.70 | $37.93 | 59,400 | — | — |
| 2002-06-20 | $17.23 | $36.91 | 29,400 | — | — |
| 2002-06-19 | $17.15 | $36.75 | 30,000 | — | — |
| 2002-06-18 | $17.11 | $36.66 | 19,800 | — | — |
| 2002-06-17 | $17.25 | $36.97 | 34,600 | — | — |
| 2002-06-14 | $16.88 | $36.16 | 32,400 | — | — |
| 2002-06-13 | $16.80 | $36.00 | 50,800 | — | — |
| 2002-06-12 | $17.20 | $36.86 | 54,600 | — | — |
| 2002-06-11 | $17.48 | $37.45 | 17,600 | — | — |
| 2002-06-10 | $17.60 | $37.72 | 45,200 | — | — |
| 2002-06-07 | $17.35 | $37.18 | 25,400 | — | — |
| 2002-06-06 | $17.29 | $37.05 | 31,200 | — | — |
| 2002-06-05 | $17.82 | $38.18 | 39,000 | — | — |
| 2002-06-04 | $17.83 | $38.22 | 33,400 | — | — |
| 2002-06-03 | $17.92 | $38.41 | 38,000 | — | — |
| 2002-05-31 | $18.35 | $39.32 | 77,800 | — | — |
| 2002-05-30 | $17.67 | $37.87 | 25,400 | — | — |
| 2002-05-29 | $17.58 | $37.66 | 25,600 | — | — |
| 2002-05-28 | $17.88 | $38.31 | 44,800 | — | — |
| 2002-05-24 | $18.15 | $38.78 | 55,800 | — | — |
| 2002-05-23 | $17.78 | $37.98 | 84,800 | — | — |
| 2002-05-22 | $17.66 | $37.73 | 77,800 | — | — |
| 2002-05-21 | $18.00 | $38.46 | 85,800 | — | — |
| 2002-05-20 | $18.28 | $39.04 | 55,200 | — | — |
| 2002-05-17 | $18.63 | $39.79 | 50,800 | — | — |
| 2002-05-16 | $18.67 | $39.90 | 42,400 | — | — |
| 2002-05-15 | $19.30 | $41.23 | 32,400 | — | — |
| 2002-05-14 | $19.67 | $42.04 | 57,800 | — | — |
| 2002-05-13 | $19.35 | $41.34 | 37,400 | — | — |
| 2002-05-10 | $19.05 | $40.70 | 47,800 | — | — |
| 2002-05-09 | $19.25 | $41.14 | 106,000 | — | — |
| 2002-05-08 | $19.05 | $40.69 | 21,000 | — | — |
| 2002-05-07 | $18.80 | $40.17 | 16,400 | — | — |
| 2002-05-06 | $19.21 | $41.03 | 16,000 | — | — |
| 2002-05-03 | $19.45 | $41.56 | 28,800 | — | — |
| 2002-05-02 | $19.33 | $41.29 | 39,400 | — | — |
| 2002-05-01 | $19.20 | $41.02 | 95,800 | — | — |
| 2002-04-30 | $19.20 | $41.02 | 76,200 | — | — |
| 2002-04-29 | $18.75 | $40.06 | 21,200 | — | — |
| 2002-04-26 | $18.80 | $40.17 | 18,200 | — | — |
| 2002-04-25 | $18.92 | $40.43 | 32,600 | — | — |
| 2002-04-24 | $18.99 | $40.57 | 62,000 | — | — |
| 2002-04-23 | $19.06 | $40.72 | 23,200 | — | — |
| 2002-04-22 | $19.28 | $41.19 | 43,600 | — | — |
| 2002-04-19 | $19.50 | $41.66 | 32,200 | — | — |
| 2002-04-18 | $19.10 | $40.81 | 31,000 | — | — |
| 2002-04-17 | $19.25 | $41.13 | 58,400 | — | — |
| 2002-04-16 | $18.90 | $40.38 | 44,000 | — | — |
| 2002-04-15 | $19.08 | $40.75 | 84,000 | — | — |
| 2002-04-12 | $18.58 | $39.69 | 26,000 | — | — |
| 2002-04-11 | $17.83 | $38.08 | 57,400 | — | — |
| 2002-04-10 | $18.15 | $38.78 | 112,800 | — | — |
| 2002-04-09 | $17.75 | $37.92 | 59,000 | — | — |
| 2002-04-08 | $17.75 | $37.91 | 101,800 | — | — |
| 2002-04-05 | $17.73 | $37.87 | 30,000 | — | — |
| 2002-04-04 | $17.95 | $38.35 | 46,800 | — | — |
| 2002-04-03 | $17.70 | $37.82 | 50,200 | — | — |
| 2002-04-02 | $17.78 | $37.98 | 49,800 | — | — |
| 2002-04-01 | $18.22 | $38.93 | 45,600 | — | — |
| 2002-03-28 | $18.67 | $39.90 | 24,000 | — | — |
| 2002-03-27 | $18.95 | $40.49 | 35,200 | — | — |
| 2002-03-26 | $19.15 | $40.91 | 58,400 | — | — |
| 2002-03-25 | $18.36 | $39.22 | 58,200 | — | — |
| 2002-03-22 | $18.90 | $40.38 | 43,400 | — | — |
| 2002-03-21 | $18.83 | $40.22 | 32,600 | — | — |
| 2002-03-20 | $18.91 | $40.40 | 55,600 | — | — |
| 2002-03-19 | $18.95 | $40.49 | 33,200 | — | — |
| 2002-03-18 | $18.85 | $40.27 | 42,200 | — | — |
| 2002-03-15 | $18.92 | $40.43 | 62,200 | — | — |
| 2002-03-14 | $18.50 | $39.53 | 31,800 | — | — |
| 2002-03-13 | $18.30 | $39.10 | 39,200 | — | — |
| 2002-03-12 | $18.50 | $39.53 | 65,600 | — | — |
| 2002-03-11 | $18.36 | $39.22 | 37,600 | — | — |
| 2002-03-08 | $17.95 | $38.35 | 30,600 | — | — |
| 2002-03-07 | $18.32 | $39.14 | 21,000 | — | — |
| 2002-03-06 | $18.37 | $39.25 | 54,400 | — | — |
| 2002-03-05 | $17.60 | $37.60 | 63,800 | — | — |
| 2002-03-04 | $17.99 | $38.44 | 95,200 | — | — |
| 2002-03-01 | $18.48 | $39.47 | 72,200 | — | — |
| 2002-02-28 | $18.74 | $40.03 | 43,800 | — | — |
| 2002-02-27 | $18.30 | $39.10 | 35,200 | — | — |
| 2002-02-26 | $17.99 | $38.44 | 28,600 | — | — |
| 2002-02-25 | $18.00 | $38.46 | 42,800 | — | — |
| 2002-02-22 | $18.00 | $38.46 | 71,400 | — | — |
| 2002-02-21 | $17.70 | $37.82 | 59,000 | — | — |
| 2002-02-20 | $18.00 | $38.46 | 63,400 | — | — |
| 2002-02-19 | $17.95 | $38.35 | 25,200 | — | — |
| 2002-02-15 | $18.08 | $38.52 | 59,200 | — | — |
| 2002-02-14 | $18.00 | $38.35 | 88,000 | — | — |
| 2002-02-13 | $18.38 | $39.14 | 79,000 | — | — |
| 2002-02-12 | $18.30 | $38.98 | 96,000 | — | — |
| 2002-02-11 | $17.91 | $38.15 | 129,400 | — | — |
| 2002-02-08 | $18.30 | $38.98 | 87,200 | — | — |
| 2002-02-07 | $18.26 | $38.89 | 63,600 | — | — |
| 2002-02-06 | $18.47 | $39.33 | 37,200 | — | — |
| 2002-02-05 | $18.94 | $40.34 | 67,600 | — | — |
| 2002-02-04 | $18.80 | $40.04 | 32,400 | — | — |
| 2002-02-01 | $18.88 | $40.20 | 77,400 | — | — |
| 2002-01-31 | $19.08 | $40.63 | 41,400 | — | — |
| 2002-01-30 | $18.90 | $40.26 | 29,400 | — | — |
| 2002-01-29 | $18.70 | $39.83 | 75,600 | — | — |
| 2002-01-28 | $18.95 | $40.36 | 43,200 | — | — |
| 2002-01-25 | $18.33 | $39.03 | 49,600 | — | — |
| 2002-01-24 | $18.30 | $38.98 | 28,400 | — | — |
| 2002-01-23 | $18.30 | $38.98 | 85,200 | — | — |
| 2002-01-22 | $18.00 | $38.34 | 162,800 | — | — |
| 2002-01-18 | $17.96 | $38.24 | 110,600 | — | — |
| 2002-01-17 | $17.80 | $37.91 | 61,200 | — | — |
| 2002-01-16 | $17.51 | $37.30 | 182,200 | — | — |
| 2002-01-15 | $17.53 | $37.33 | 81,800 | — | — |
| 2002-01-14 | $17.35 | $36.96 | 49,400 | — | — |
| 2002-01-11 | $17.08 | $36.37 | 190,000 | — | — |
| 2002-01-10 | $16.76 | $35.70 | 63,200 | — | — |
| 2002-01-09 | $17.05 | $36.32 | 51,800 | — | — |
| 2002-01-08 | $17.00 | $36.21 | 58,000 | — | — |
| 2002-01-07 | $17.03 | $36.27 | 91,400 | — | — |
| 2002-01-04 | $17.00 | $36.20 | 60,200 | — | — |
| 2002-01-03 | $17.00 | $36.20 | 30,800 | — | — |
| 2002-01-02 | $16.95 | $36.10 | 47,200 | — | — |