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 | $20.69 | $30.77 | 271,200 | — | — |
| 2002-12-30 | $20.53 | $30.53 | 286,600 | — | — |
| 2002-12-27 | $20.92 | $31.10 | 236,200 | — | — |
| 2002-12-26 | $21.04 | $31.28 | 222,800 | — | — |
| 2002-12-24 | $20.36 | $30.28 | 85,600 | — | — |
| 2002-12-23 | $20.55 | $30.56 | 218,600 | — | — |
| 2002-12-20 | $20.38 | $30.30 | 329,200 | — | — |
| 2002-12-19 | $20.08 | $29.87 | 262,200 | — | — |
| 2002-12-18 | $20.15 | $29.97 | 158,000 | — | — |
| 2002-12-17 | $20.58 | $30.61 | 342,800 | — | — |
| 2002-12-16 | $21.03 | $31.27 | 329,000 | — | — |
| 2002-12-13 | $20.87 | $31.04 | 210,800 | — | — |
| 2002-12-12 | $21.32 | $31.70 | 192,200 | — | — |
| 2002-12-11 | $21.46 | $31.92 | 191,000 | — | — |
| 2002-12-10 | $21.39 | $31.80 | 248,800 | — | — |
| 2002-12-09 | $21.10 | $31.38 | 297,600 | — | — |
| 2002-12-06 | $21.26 | $31.63 | 355,000 | — | — |
| 2002-12-05 | $20.78 | $30.90 | 239,200 | — | — |
| 2002-12-04 | $20.92 | $31.11 | 298,000 | — | — |
| 2002-12-03 | $20.70 | $30.78 | 150,400 | — | — |
| 2002-12-02 | $20.64 | $30.69 | 363,800 | — | — |
| 2002-11-29 | $20.76 | $30.88 | 113,200 | — | — |
| 2002-11-27 | $20.94 | $31.14 | 132,400 | — | — |
| 2002-11-26 | $20.11 | $29.91 | 92,200 | — | — |
| 2002-11-25 | $20.60 | $30.64 | 371,200 | — | — |
| 2002-11-22 | $20.42 | $30.38 | 250,800 | — | — |
| 2002-11-21 | $20.57 | $30.59 | 416,200 | — | — |
| 2002-11-20 | $19.61 | $29.16 | 172,400 | — | — |
| 2002-11-19 | $19.38 | $28.82 | 179,600 | — | — |
| 2002-11-18 | $19.42 | $28.89 | 307,000 | — | — |
| 2002-11-15 | $19.79 | $29.43 | 159,600 | — | — |
| 2002-11-14 | $19.61 | $29.16 | 306,400 | — | — |
| 2002-11-13 | $19.34 | $28.60 | 320,400 | — | — |
| 2002-11-12 | $19.26 | $28.49 | 257,800 | — | — |
| 2002-11-11 | $19.25 | $28.47 | 218,400 | — | — |
| 2002-11-08 | $19.59 | $28.98 | 423,600 | — | — |
| 2002-11-07 | $19.61 | $28.99 | 299,000 | — | — |
| 2002-11-06 | $20.00 | $29.58 | 481,200 | — | — |
| 2002-11-05 | $19.39 | $28.68 | 307,800 | — | — |
| 2002-11-04 | $19.21 | $28.40 | 308,800 | — | — |
| 2002-11-01 | $19.09 | $28.24 | 514,400 | — | — |
| 2002-10-31 | $18.64 | $27.56 | 449,800 | — | — |
| 2002-10-30 | $18.00 | $26.62 | 351,400 | — | — |
| 2002-10-29 | $17.75 | $26.25 | 545,000 | — | — |
| 2002-10-28 | $17.37 | $25.69 | 569,000 | — | — |
| 2002-10-25 | $17.76 | $26.27 | 310,800 | — | — |
| 2002-10-24 | $17.72 | $26.20 | 446,400 | — | — |
| 2002-10-23 | $18.03 | $26.66 | 685,200 | — | — |
| 2002-10-22 | $18.24 | $26.98 | 335,800 | — | — |
| 2002-10-21 | $18.90 | $27.95 | 443,400 | — | — |
| 2002-10-18 | $18.22 | $26.95 | 281,800 | — | — |
| 2002-10-17 | $18.48 | $27.32 | 688,000 | — | — |
| 2002-10-16 | $18.00 | $26.62 | 553,800 | — | — |
| 2002-10-15 | $19.38 | $28.65 | 1,086,200 | — | — |
| 2002-10-14 | $17.25 | $25.50 | 240,000 | — | — |
| 2002-10-11 | $17.92 | $26.51 | 233,800 | — | — |
| 2002-10-10 | $17.06 | $25.22 | 332,200 | — | — |
| 2002-10-09 | $16.33 | $24.14 | 403,000 | — | — |
| 2002-10-08 | $17.42 | $25.77 | 358,800 | — | — |
| 2002-10-07 | $16.55 | $24.48 | 310,000 | — | — |
| 2002-10-04 | $17.41 | $25.74 | 284,400 | — | — |
| 2002-10-03 | $18.23 | $26.95 | 400,200 | — | — |
| 2002-10-02 | $17.68 | $26.15 | 449,000 | — | — |
| 2002-10-01 | $18.42 | $27.25 | 822,200 | — | — |
| 2002-09-30 | $18.34 | $27.12 | 569,000 | — | — |
| 2002-09-27 | $18.45 | $27.28 | 184,800 | — | — |
| 2002-09-26 | $19.21 | $28.41 | 410,000 | — | — |
| 2002-09-25 | $18.60 | $27.51 | 686,800 | — | — |
| 2002-09-24 | $18.67 | $27.62 | 712,600 | — | — |
| 2002-09-23 | $19.00 | $28.10 | 974,000 | — | — |
| 2002-09-20 | $20.31 | $30.03 | 673,400 | — | — |
| 2002-09-19 | $20.47 | $30.27 | 263,800 | — | — |
| 2002-09-18 | $21.36 | $31.59 | 407,200 | — | — |
| 2002-09-17 | $21.58 | $31.92 | 328,800 | — | — |
| 2002-09-16 | $21.66 | $32.03 | 210,600 | — | — |
| 2002-09-13 | $22.00 | $32.54 | 260,200 | — | — |
| 2002-09-12 | $22.00 | $32.53 | 418,600 | — | — |
| 2002-09-11 | $22.06 | $32.62 | 469,200 | — | — |
| 2002-09-10 | $21.58 | $31.92 | 432,400 | — | — |
| 2002-09-09 | $21.65 | $32.02 | 263,000 | — | — |
| 2002-09-06 | $21.71 | $32.10 | 300,400 | — | — |
| 2002-09-05 | $21.22 | $31.38 | 302,200 | — | — |
| 2002-09-04 | $21.75 | $32.16 | 433,800 | — | — |
| 2002-09-03 | $21.25 | $31.43 | 302,000 | — | — |
| 2002-08-30 | $22.40 | $33.13 | 249,400 | — | — |
| 2002-08-29 | $22.08 | $32.65 | 305,400 | — | — |
| 2002-08-28 | $22.36 | $33.07 | 422,200 | — | — |
| 2002-08-27 | $23.06 | $34.10 | 396,400 | — | — |
| 2002-08-26 | $23.46 | $34.69 | 400,200 | — | — |
| 2002-08-23 | $22.79 | $33.70 | 237,000 | — | — |
| 2002-08-22 | $23.32 | $34.49 | 397,800 | — | — |
| 2002-08-21 | $23.13 | $34.20 | 424,000 | — | — |
| 2002-08-20 | $23.07 | $34.12 | 426,000 | — | — |
| 2002-08-19 | $23.06 | $34.10 | 433,200 | — | — |
| 2002-08-16 | $22.67 | $33.52 | 546,800 | — | — |
| 2002-08-15 | $22.16 | $32.77 | 598,000 | — | — |
| 2002-08-14 | $22.45 | $33.04 | 516,400 | — | — |
| 2002-08-13 | $21.73 | $31.98 | 396,800 | — | — |
| 2002-08-12 | $22.01 | $32.40 | 179,800 | — | — |
| 2002-08-09 | $21.84 | $32.15 | 459,400 | — | — |
| 2002-08-08 | $21.78 | $32.05 | 566,400 | — | — |
| 2002-08-07 | $22.16 | $32.61 | 558,800 | — | — |
| 2002-08-06 | $21.38 | $31.46 | 460,800 | — | — |
| 2002-08-05 | $20.13 | $29.62 | 172,400 | — | — |
| 2002-08-02 | $20.73 | $30.50 | 299,000 | — | — |
| 2002-08-01 | $21.70 | $31.93 | 357,000 | — | — |
| 2002-07-31 | $21.58 | $31.77 | 341,200 | — | — |
| 2002-07-30 | $21.31 | $31.37 | 531,600 | — | — |
| 2002-07-29 | $22.05 | $32.45 | 478,200 | — | — |
| 2002-07-26 | $20.49 | $30.16 | 340,800 | — | — |
| 2002-07-25 | $20.60 | $30.32 | 491,600 | — | — |
| 2002-07-24 | $19.80 | $29.14 | 549,200 | — | — |
| 2002-07-23 | $19.03 | $28.00 | 315,200 | — | — |
| 2002-07-22 | $19.68 | $28.97 | 561,600 | — | — |
| 2002-07-19 | $20.04 | $29.49 | 373,000 | — | — |
| 2002-07-18 | $20.90 | $30.76 | 500,400 | — | — |
| 2002-07-17 | $20.75 | $30.55 | 451,400 | — | — |
| 2002-07-16 | $20.15 | $29.65 | 381,000 | — | — |
| 2002-07-15 | $19.84 | $29.20 | 183,600 | — | — |
| 2002-07-12 | $20.49 | $30.15 | 298,600 | — | — |
| 2002-07-11 | $20.17 | $29.69 | 205,200 | — | — |
| 2002-07-10 | $20.35 | $29.95 | 217,000 | — | — |
| 2002-07-09 | $21.02 | $30.94 | 457,800 | — | — |
| 2002-07-08 | $21.19 | $31.19 | 288,200 | — | — |
| 2002-07-05 | $21.68 | $31.91 | 195,400 | — | — |
| 2002-07-03 | $21.03 | $30.95 | 284,200 | — | — |
| 2002-07-02 | $21.64 | $31.84 | 211,000 | — | — |
| 2002-07-01 | $22.33 | $32.87 | 364,400 | — | — |
| 2002-06-28 | $22.49 | $33.10 | 569,200 | — | — |
| 2002-06-27 | $22.00 | $32.38 | 404,600 | — | — |
| 2002-06-26 | $21.49 | $31.63 | 245,400 | — | — |
| 2002-06-25 | $22.08 | $32.49 | 390,600 | — | — |
| 2002-06-24 | $22.07 | $32.48 | 352,000 | — | — |
| 2002-06-21 | $22.00 | $32.38 | 363,000 | — | — |
| 2002-06-20 | $21.73 | $31.98 | 317,000 | — | — |
| 2002-06-19 | $21.41 | $31.51 | 229,800 | — | — |
| 2002-06-18 | $21.70 | $31.94 | 560,600 | — | — |
| 2002-06-17 | $21.49 | $31.63 | 553,800 | — | — |
| 2002-06-14 | $20.71 | $30.47 | 546,200 | — | — |
| 2002-06-13 | $20.50 | $30.17 | 1,044,400 | — | — |
| 2002-06-12 | $20.54 | $30.23 | 1,005,200 | — | — |
| 2002-06-11 | $18.47 | $27.18 | 535,200 | — | — |
| 2002-06-10 | $17.63 | $25.94 | 141,200 | — | — |
| 2002-06-07 | $17.50 | $25.76 | 201,000 | — | — |
| 2002-06-06 | $17.61 | $25.92 | 173,000 | — | — |
| 2002-06-05 | $18.05 | $26.57 | 125,400 | — | — |
| 2002-06-04 | $17.90 | $26.35 | 306,600 | — | — |
| 2002-06-03 | $17.90 | $26.34 | 110,800 | — | — |
| 2002-05-31 | $18.58 | $27.35 | 174,000 | — | — |
| 2002-05-30 | $18.55 | $27.30 | 474,600 | — | — |
| 2002-05-29 | $19.02 | $27.99 | 96,200 | — | — |
| 2002-05-28 | $19.53 | $28.75 | 142,200 | — | — |
| 2002-05-24 | $19.56 | $28.78 | 89,400 | — | — |
| 2002-05-23 | $19.66 | $28.93 | 220,800 | — | — |
| 2002-05-22 | $19.51 | $28.72 | 144,800 | — | — |
| 2002-05-21 | $19.70 | $29.00 | 214,200 | — | — |
| 2002-05-20 | $20.30 | $29.88 | 65,800 | — | — |
| 2002-05-17 | $20.64 | $30.37 | 76,400 | — | — |
| 2002-05-16 | $20.49 | $30.16 | 78,000 | — | — |
| 2002-05-15 | $20.89 | $30.75 | 153,800 | — | — |
| 2002-05-14 | $21.00 | $30.75 | 138,000 | — | — |
| 2002-05-13 | $20.18 | $29.55 | 150,400 | — | — |
| 2002-05-10 | $20.21 | $29.59 | 110,800 | — | — |
| 2002-05-09 | $20.38 | $29.85 | 93,000 | — | — |
| 2002-05-08 | $20.50 | $30.01 | 103,400 | — | — |
| 2002-05-07 | $20.27 | $29.69 | 111,600 | — | — |
| 2002-05-06 | $19.99 | $29.27 | 121,800 | — | — |
| 2002-05-03 | $20.64 | $30.23 | 194,600 | — | — |
| 2002-05-02 | $20.71 | $30.33 | 125,400 | — | — |
| 2002-05-01 | $20.36 | $29.82 | 145,200 | — | — |
| 2002-04-30 | $20.25 | $29.65 | 156,400 | — | — |
| 2002-04-29 | $19.88 | $29.11 | 61,400 | — | — |
| 2002-04-26 | $20.04 | $29.34 | 174,600 | — | — |
| 2002-04-25 | $20.32 | $29.76 | 138,800 | — | — |
| 2002-04-24 | $20.08 | $29.41 | 158,200 | — | — |
| 2002-04-23 | $20.45 | $29.94 | 153,400 | — | — |
| 2002-04-22 | $20.48 | $29.99 | 163,800 | — | — |
| 2002-04-19 | $20.83 | $30.51 | 396,200 | — | — |
| 2002-04-18 | $20.99 | $30.74 | 368,200 | — | — |
| 2002-04-17 | $21.60 | $31.63 | 210,000 | — | — |
| 2002-04-16 | $21.93 | $32.12 | 329,400 | — | — |
| 2002-04-15 | $21.55 | $31.56 | 266,800 | — | — |
| 2002-04-12 | $21.68 | $31.75 | 211,000 | — | — |
| 2002-04-11 | $21.72 | $31.80 | 125,400 | — | — |
| 2002-04-10 | $22.09 | $32.35 | 212,600 | — | — |
| 2002-04-09 | $21.82 | $31.96 | 264,200 | — | — |
| 2002-04-08 | $21.75 | $31.86 | 160,600 | — | — |
| 2002-04-05 | $21.76 | $31.87 | 189,000 | — | — |
| 2002-04-04 | $21.29 | $31.18 | 297,400 | — | — |
| 2002-04-03 | $21.41 | $31.35 | 84,200 | — | — |
| 2002-04-02 | $21.54 | $31.54 | 152,800 | — | — |
| 2002-04-01 | $21.70 | $31.77 | 196,400 | — | — |
| 2002-03-28 | $21.86 | $32.01 | 76,200 | — | — |
| 2002-03-27 | $21.84 | $31.98 | 134,000 | — | — |
| 2002-03-26 | $21.53 | $31.52 | 304,400 | — | — |
| 2002-03-25 | $21.25 | $31.13 | 142,800 | — | — |
| 2002-03-22 | $21.43 | $31.39 | 164,800 | — | — |
| 2002-03-21 | $21.67 | $31.73 | 230,400 | — | — |
| 2002-03-20 | $21.30 | $31.19 | 187,000 | — | — |
| 2002-03-19 | $21.44 | $31.40 | 88,000 | — | — |
| 2002-03-18 | $21.07 | $30.86 | 169,800 | — | — |
| 2002-03-15 | $20.98 | $30.72 | 145,800 | — | — |
| 2002-03-14 | $20.95 | $30.68 | 221,400 | — | — |
| 2002-03-13 | $21.09 | $30.89 | 64,600 | — | — |
| 2002-03-12 | $21.05 | $30.82 | 131,000 | — | — |
| 2002-03-11 | $20.98 | $30.72 | 309,400 | — | — |
| 2002-03-08 | $21.01 | $30.78 | 233,000 | — | — |
| 2002-03-07 | $20.85 | $30.53 | 219,600 | — | — |
| 2002-03-06 | $20.55 | $30.09 | 193,600 | — | — |
| 2002-03-05 | $20.10 | $29.44 | 452,200 | — | — |
| 2002-03-04 | $20.07 | $29.38 | 246,200 | — | — |
| 2002-03-01 | $19.03 | $27.86 | 145,800 | — | — |
| 2002-02-28 | $18.75 | $27.46 | 88,400 | — | — |
| 2002-02-27 | $18.83 | $27.58 | 120,400 | — | — |
| 2002-02-26 | $18.82 | $27.56 | 111,400 | — | — |
| 2002-02-25 | $18.58 | $27.21 | 119,200 | — | — |
| 2002-02-22 | $18.39 | $26.93 | 118,600 | — | — |
| 2002-02-21 | $18.03 | $26.40 | 105,600 | — | — |
| 2002-02-20 | $18.29 | $26.78 | 142,600 | — | — |
| 2002-02-19 | $17.96 | $26.29 | 116,000 | — | — |
| 2002-02-15 | $18.23 | $26.70 | 135,400 | — | — |
| 2002-02-14 | $17.99 | $26.35 | 141,600 | — | — |
| 2002-02-13 | $18.45 | $27.02 | 186,200 | — | — |
| 2002-02-12 | $18.03 | $26.25 | 105,800 | — | — |
| 2002-02-11 | $17.51 | $25.50 | 178,800 | — | — |
| 2002-02-08 | $17.12 | $24.92 | 179,200 | — | — |
| 2002-02-07 | $17.10 | $24.90 | 186,600 | — | — |
| 2002-02-06 | $17.57 | $25.58 | 112,200 | — | — |
| 2002-02-05 | $17.75 | $25.84 | 124,200 | — | — |
| 2002-02-04 | $17.91 | $26.08 | 110,800 | — | — |
| 2002-02-01 | $18.16 | $26.43 | 77,800 | — | — |
| 2002-01-31 | $17.88 | $26.03 | 151,200 | — | — |
| 2002-01-30 | $18.11 | $26.36 | 125,600 | — | — |
| 2002-01-29 | $17.53 | $25.52 | 82,800 | — | — |
| 2002-01-28 | $18.06 | $26.29 | 88,400 | — | — |
| 2002-01-25 | $18.00 | $26.20 | 53,400 | — | — |
| 2002-01-24 | $17.72 | $25.79 | 63,400 | — | — |
| 2002-01-23 | $17.54 | $25.54 | 91,200 | — | — |
| 2002-01-22 | $17.20 | $25.04 | 113,000 | — | — |
| 2002-01-18 | $17.19 | $25.03 | 125,800 | — | — |
| 2002-01-17 | $17.83 | $25.96 | 131,000 | — | — |
| 2002-01-16 | $17.50 | $25.48 | 127,200 | — | — |
| 2002-01-15 | $17.99 | $26.19 | 154,400 | — | — |
| 2002-01-14 | $17.99 | $26.19 | 196,800 | — | — |
| 2002-01-11 | $17.83 | $25.95 | 102,200 | — | — |
| 2002-01-10 | $18.00 | $26.20 | 111,400 | — | — |
| 2002-01-09 | $18.25 | $26.56 | 139,600 | — | — |
| 2002-01-08 | $18.45 | $26.86 | 162,000 | — | — |
| 2002-01-07 | $18.30 | $26.64 | 90,800 | — | — |
| 2002-01-04 | $18.66 | $27.17 | 126,000 | — | — |
| 2002-01-03 | $18.50 | $26.94 | 111,600 | — | — |
| 2002-01-02 | $18.06 | $26.29 | 136,600 | — | — |