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
- 1973-02-23 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 | $22.60 | $50.90 | 1,300 | — | — |
| 2002-12-30 | $22.60 | $50.90 | 500 | — | — |
| 2002-12-27 | $22.80 | $51.36 | 2,800 | — | — |
| 2002-12-26 | $23.40 | $52.71 | 800 | — | — |
| 2002-12-24 | $23.20 | $52.26 | 0 | — | — |
| 2002-12-23 | $23.20 | $52.26 | 300 | — | — |
| 2002-12-20 | $23.00 | $51.81 | 1,400 | — | — |
| 2002-12-19 | $23.65 | $53.27 | 0 | — | — |
| 2002-12-18 | $23.65 | $53.27 | 400 | — | — |
| 2002-12-17 | $23.85 | $53.72 | 400 | — | — |
| 2002-12-16 | $23.79 | $53.59 | 100 | — | — |
| 2002-12-13 | $23.68 | $53.34 | 400 | — | — |
| 2002-12-12 | $23.35 | $52.59 | 400 | — | — |
| 2002-12-11 | $23.00 | $51.81 | 500 | — | — |
| 2002-12-10 | $22.90 | $51.58 | 0 | — | — |
| 2002-12-09 | $22.90 | $51.58 | 600 | — | — |
| 2002-12-06 | $23.00 | $51.81 | 2,400 | — | — |
| 2002-12-05 | $23.62 | $53.20 | 0 | — | — |
| 2002-12-04 | $23.62 | $53.20 | 0 | — | — |
| 2002-12-03 | $23.62 | $53.20 | 0 | — | — |
| 2002-12-02 | $23.80 | $53.20 | 100 | — | — |
| 2002-11-29 | $23.60 | $52.76 | 0 | — | — |
| 2002-11-27 | $23.60 | $52.76 | 2,000 | — | — |
| 2002-11-26 | $24.00 | $53.65 | 0 | — | — |
| 2002-11-25 | $24.00 | $53.65 | 200 | — | — |
| 2002-11-22 | $24.01 | $53.67 | 1,100 | — | — |
| 2002-11-21 | $24.35 | $54.43 | 200 | — | — |
| 2002-11-20 | $24.55 | $54.88 | 0 | — | — |
| 2002-11-19 | $24.55 | $54.88 | 0 | — | — |
| 2002-11-18 | $24.55 | $54.88 | 1,800 | — | — |
| 2002-11-15 | $25.00 | $55.88 | 1,100 | — | — |
| 2002-11-14 | $25.21 | $56.35 | 0 | — | — |
| 2002-11-13 | $25.21 | $56.35 | 200 | — | — |
| 2002-11-12 | $25.40 | $56.78 | 300 | — | — |
| 2002-11-11 | $25.60 | $57.23 | 0 | — | — |
| 2002-11-08 | $25.60 | $57.23 | 0 | — | — |
| 2002-11-07 | $25.60 | $57.23 | 300 | — | — |
| 2002-11-06 | $25.90 | $57.90 | 300 | — | — |
| 2002-11-05 | $26.10 | $58.34 | 300 | — | — |
| 2002-11-04 | $26.30 | $58.79 | 300 | — | — |
| 2002-11-01 | $26.55 | $59.35 | 2,100 | — | — |
| 2002-10-31 | $26.55 | $59.35 | 100 | — | — |
| 2002-10-30 | $26.45 | $59.13 | 800 | — | — |
| 2002-10-29 | $26.45 | $59.13 | 600 | — | — |
| 2002-10-28 | $26.60 | $59.46 | 100 | — | — |
| 2002-10-25 | $26.45 | $59.13 | 400 | — | — |
| 2002-10-24 | $26.25 | $58.68 | 0 | — | — |
| 2002-10-23 | $26.25 | $58.68 | 800 | — | — |
| 2002-10-22 | $26.65 | $59.57 | 300 | — | — |
| 2002-10-21 | $26.40 | $59.01 | 500 | — | — |
| 2002-10-18 | $26.40 | $59.01 | 500 | — | — |
| 2002-10-17 | $26.20 | $58.57 | 1,000 | — | — |
| 2002-10-16 | $25.50 | $57.00 | 400 | — | — |
| 2002-10-15 | $25.20 | $56.33 | 200 | — | — |
| 2002-10-14 | $25.00 | $55.88 | 200 | — | — |
| 2002-10-11 | $25.15 | $56.22 | 500 | — | — |
| 2002-10-10 | $24.90 | $55.66 | 0 | — | — |
| 2002-10-09 | $24.90 | $55.66 | 0 | — | — |
| 2002-10-08 | $24.90 | $55.66 | 0 | — | — |
| 2002-10-07 | $24.90 | $55.66 | 1,200 | — | — |
| 2002-10-04 | $25.70 | $57.45 | 300 | — | — |
| 2002-10-03 | $25.90 | $57.90 | 100 | — | — |
| 2002-10-02 | $25.70 | $57.45 | 0 | — | — |
| 2002-10-01 | $25.70 | $57.45 | 1,200 | — | — |
| 2002-09-30 | $25.30 | $56.56 | 0 | — | — |
| 2002-09-27 | $25.30 | $56.56 | 500 | — | — |
| 2002-09-26 | $24.90 | $55.66 | 800 | — | — |
| 2002-09-25 | $24.90 | $55.66 | 1,900 | — | — |
| 2002-09-24 | $25.45 | $56.89 | 700 | — | — |
| 2002-09-23 | $25.75 | $57.56 | 0 | — | — |
| 2002-09-20 | $25.75 | $57.56 | 400 | — | — |
| 2002-09-19 | $25.65 | $57.34 | 0 | — | — |
| 2002-09-18 | $25.65 | $57.34 | 0 | — | — |
| 2002-09-17 | $25.65 | $57.34 | 0 | — | — |
| 2002-09-16 | $25.65 | $57.34 | 0 | — | — |
| 2002-09-13 | $25.65 | $57.34 | 100 | — | — |
| 2002-09-12 | $25.80 | $57.67 | 200 | — | — |
| 2002-09-11 | $25.60 | $57.23 | 1,400 | — | — |
| 2002-09-10 | $26.20 | $58.57 | 800 | — | — |
| 2002-09-09 | $25.75 | $57.56 | 700 | — | — |
| 2002-09-06 | $25.78 | $57.63 | 3,100 | — | — |
| 2002-09-05 | $25.20 | $56.33 | 2,100 | — | — |
| 2002-09-04 | $25.60 | $57.23 | 200 | — | — |
| 2002-09-03 | $25.82 | $57.72 | 0 | — | — |
| 2002-08-30 | $26.00 | $57.72 | 0 | — | — |
| 2002-08-29 | $26.00 | $57.72 | 300 | — | — |
| 2002-08-28 | $25.80 | $57.27 | 200 | — | — |
| 2002-08-27 | $25.60 | $56.83 | 300 | — | — |
| 2002-08-26 | $25.40 | $56.39 | 3,900 | — | — |
| 2002-08-23 | $26.40 | $58.61 | 0 | — | — |
| 2002-08-22 | $26.40 | $58.61 | 0 | — | — |
| 2002-08-21 | $26.40 | $58.61 | 0 | — | — |
| 2002-08-20 | $26.40 | $58.61 | 1,000 | — | — |
| 2002-08-19 | $26.40 | $58.61 | 200 | — | — |
| 2002-08-16 | $26.60 | $59.05 | 0 | — | — |
| 2002-08-15 | $26.60 | $59.05 | 900 | — | — |
| 2002-08-14 | $26.20 | $58.16 | 0 | — | — |
| 2002-08-13 | $26.20 | $58.16 | 0 | — | — |
| 2002-08-12 | $26.20 | $58.16 | 0 | — | — |
| 2002-08-09 | $26.20 | $58.16 | 0 | — | — |
| 2002-08-08 | $26.20 | $58.16 | 200 | — | — |
| 2002-08-07 | $26.00 | $57.72 | 400 | — | — |
| 2002-08-06 | $25.85 | $57.38 | 1,500 | — | — |
| 2002-08-05 | $25.80 | $57.27 | 2,100 | — | — |
| 2002-08-02 | $25.20 | $55.94 | 0 | — | — |
| 2002-08-01 | $25.20 | $55.94 | 1,700 | — | — |
| 2002-07-31 | $24.75 | $54.94 | 1,100 | — | — |
| 2002-07-30 | $24.20 | $53.72 | 1,500 | — | — |
| 2002-07-29 | $23.70 | $52.61 | 0 | — | — |
| 2002-07-26 | $23.70 | $52.61 | 0 | — | — |
| 2002-07-25 | $23.70 | $52.61 | 500 | — | — |
| 2002-07-24 | $23.50 | $52.17 | 0 | — | — |
| 2002-07-23 | $23.50 | $52.17 | 300 | — | — |
| 2002-07-22 | $23.50 | $52.17 | 0 | — | — |
| 2002-07-19 | $23.50 | $52.17 | 800 | — | — |
| 2002-07-18 | $23.90 | $53.06 | 800 | — | — |
| 2002-07-17 | $24.00 | $53.28 | 200 | — | — |
| 2002-07-16 | $24.00 | $53.28 | 0 | — | — |
| 2002-07-15 | $24.00 | $53.28 | 1,200 | — | — |
| 2002-07-12 | $24.50 | $54.39 | 0 | — | — |
| 2002-07-11 | $24.50 | $54.39 | 1,000 | — | — |
| 2002-07-10 | $25.00 | $55.50 | 200 | — | — |
| 2002-07-09 | $25.05 | $55.61 | 400 | — | — |
| 2002-07-08 | $25.25 | $56.05 | 1,800 | — | — |
| 2002-07-05 | $25.90 | $57.50 | 700 | — | — |
| 2002-07-03 | $25.90 | $57.50 | 0 | — | — |
| 2002-07-02 | $25.90 | $57.50 | 0 | — | — |
| 2002-07-01 | $25.90 | $57.50 | 100 | — | — |
| 2002-06-28 | $25.70 | $57.05 | 0 | — | — |
| 2002-06-27 | $25.70 | $57.05 | 200 | — | — |
| 2002-06-26 | $25.70 | $57.05 | 500 | — | — |
| 2002-06-25 | $25.70 | $57.05 | 400 | — | — |
| 2002-06-24 | $25.65 | $56.94 | 700 | — | — |
| 2002-06-21 | $26.15 | $58.05 | 200 | — | — |
| 2002-06-20 | $26.30 | $58.38 | 0 | — | — |
| 2002-06-19 | $26.30 | $58.38 | 0 | — | — |
| 2002-06-18 | $26.30 | $58.38 | 0 | — | — |
| 2002-06-17 | $26.30 | $58.38 | 2,100 | — | — |
| 2002-06-14 | $26.20 | $58.16 | 800 | — | — |
| 2002-06-13 | $26.32 | $58.43 | 0 | — | — |
| 2002-06-12 | $26.32 | $58.43 | 8,000 | — | — |
| 2002-06-11 | $26.32 | $58.43 | 400 | — | — |
| 2002-06-10 | $26.32 | $58.43 | 800 | — | — |
| 2002-06-07 | $26.40 | $58.61 | 1,700 | — | — |
| 2002-06-06 | $26.32 | $58.43 | 3,800 | — | — |
| 2002-06-05 | $26.45 | $58.72 | 700 | — | — |
| 2002-06-04 | $26.90 | $59.72 | 0 | — | — |
| 2002-06-03 | $26.90 | $59.72 | 600 | — | — |
| 2002-05-31 | $26.60 | $58.65 | 1,100 | — | — |
| 2002-05-30 | $26.45 | $58.32 | 1,900 | — | — |
| 2002-05-29 | $26.85 | $59.20 | 600 | — | — |
| 2002-05-28 | $27.00 | $59.53 | 700 | — | — |
| 2002-05-24 | $27.20 | $59.97 | 1,500 | — | — |
| 2002-05-23 | $27.65 | $60.97 | 200 | — | — |
| 2002-05-22 | $27.85 | $61.41 | 0 | — | — |
| 2002-05-21 | $27.85 | $61.41 | 0 | — | — |
| 2002-05-20 | $27.85 | $61.41 | 0 | — | — |
| 2002-05-17 | $27.85 | $61.41 | 1,100 | — | — |
| 2002-05-16 | $27.50 | $60.63 | 0 | — | — |
| 2002-05-15 | $27.50 | $60.63 | 0 | — | — |
| 2002-05-14 | $27.50 | $60.63 | 900 | — | — |
| 2002-05-13 | $27.45 | $60.52 | 1,600 | — | — |
| 2002-05-10 | $27.36 | $60.33 | 100 | — | — |
| 2002-05-09 | $27.50 | $60.63 | 700 | — | — |
| 2002-05-08 | $27.31 | $60.22 | 200 | — | — |
| 2002-05-07 | $27.50 | $60.63 | 500 | — | — |
| 2002-05-06 | $27.35 | $60.30 | 1,100 | — | — |
| 2002-05-03 | $27.80 | $61.30 | 3,800 | — | — |
| 2002-05-02 | $27.00 | $59.53 | 1,100 | — | — |
| 2002-05-01 | $27.25 | $60.08 | 2,800 | — | — |
| 2002-04-30 | $27.25 | $60.08 | 900 | — | — |
| 2002-04-29 | $27.00 | $59.53 | 2,000 | — | — |
| 2002-04-26 | $27.75 | $61.19 | 400 | — | — |
| 2002-04-25 | $28.00 | $61.74 | 600 | — | — |
| 2002-04-24 | $28.30 | $62.40 | 200 | — | — |
| 2002-04-23 | $28.50 | $62.84 | 100 | — | — |
| 2002-04-22 | $28.35 | $62.51 | 300 | — | — |
| 2002-04-19 | $28.25 | $62.29 | 300 | — | — |
| 2002-04-18 | $28.00 | $61.74 | 0 | — | — |
| 2002-04-17 | $28.00 | $61.74 | 100 | — | — |
| 2002-04-16 | $27.90 | $61.52 | 800 | — | — |
| 2002-04-15 | $27.95 | $61.63 | 100 | — | — |
| 2002-04-12 | $28.05 | $61.85 | 500 | — | — |
| 2002-04-11 | $28.20 | $62.18 | 0 | — | — |
| 2002-04-10 | $28.20 | $62.18 | 700 | — | — |
| 2002-04-09 | $28.40 | $62.62 | 200 | — | — |
| 2002-04-08 | $28.35 | $62.51 | 400 | — | — |
| 2002-04-05 | $28.65 | $63.17 | 0 | — | — |
| 2002-04-04 | $28.65 | $63.17 | 0 | — | — |
| 2002-04-03 | $28.65 | $63.17 | 0 | — | — |
| 2002-04-02 | $28.80 | $63.17 | 800 | — | — |
| 2002-04-01 | $28.40 | $62.29 | 200 | — | — |
| 2002-03-28 | $28.60 | $62.73 | 100 | — | — |
| 2002-03-27 | $28.40 | $62.29 | 300 | — | — |
| 2002-03-26 | $28.60 | $62.73 | 200 | — | — |
| 2002-03-25 | $28.80 | $63.17 | 200 | — | — |
| 2002-03-22 | $28.60 | $62.73 | 1,300 | — | — |
| 2002-03-21 | $28.20 | $61.85 | 0 | — | — |
| 2002-03-20 | $28.20 | $61.85 | 300 | — | — |
| 2002-03-19 | $28.00 | $61.42 | 1,100 | — | — |
| 2002-03-18 | $28.20 | $61.85 | 200 | — | — |
| 2002-03-15 | $27.95 | $61.31 | 100 | — | — |
| 2002-03-14 | $27.70 | $60.76 | 1,000 | — | — |
| 2002-03-13 | $26.75 | $58.67 | 1,800 | — | — |
| 2002-03-12 | $25.95 | $56.92 | 0 | — | — |
| 2002-03-11 | $25.95 | $56.92 | 100 | — | — |
| 2002-03-08 | $25.75 | $56.48 | 400 | — | — |
| 2002-03-07 | $25.75 | $56.48 | 2,200 | — | — |
| 2002-03-06 | $25.25 | $55.38 | 5,100 | — | — |
| 2002-03-05 | $26.75 | $58.67 | 1,000 | — | — |
| 2002-03-04 | $26.25 | $57.58 | 2,200 | — | — |
| 2002-03-01 | $26.00 | $57.03 | 3,000 | — | — |
| 2002-02-28 | $25.95 | $56.52 | 1,100 | — | — |
| 2002-02-27 | $25.50 | $55.54 | 900 | — | — |
| 2002-02-26 | $26.00 | $56.63 | 1,500 | — | — |
| 2002-02-25 | $25.25 | $55.00 | 3,900 | — | — |
| 2002-02-22 | $25.00 | $54.45 | 500 | — | — |
| 2002-02-21 | $25.00 | $54.45 | 0 | — | — |
| 2002-02-20 | $25.00 | $54.45 | 500 | — | — |
| 2002-02-19 | $25.55 | $55.65 | 3,300 | — | — |
| 2002-02-15 | $25.75 | $56.09 | 3,100 | — | — |
| 2002-02-14 | $25.00 | $54.45 | 1,100 | — | — |
| 2002-02-13 | $24.80 | $54.02 | 500 | — | — |
| 2002-02-12 | $24.80 | $54.02 | 1,600 | — | — |
| 2002-02-11 | $25.35 | $55.22 | 800 | — | — |
| 2002-02-08 | $25.15 | $54.78 | 1,000 | — | — |
| 2002-02-07 | $25.25 | $55.00 | 0 | — | — |
| 2002-02-06 | $25.25 | $55.00 | 1,700 | — | — |
| 2002-02-05 | $26.50 | $57.72 | 5,900 | — | — |
| 2002-02-04 | $26.00 | $56.63 | 3,500 | — | — |
| 2002-02-01 | $25.25 | $55.00 | 2,200 | — | — |
| 2002-01-31 | $24.50 | $53.37 | 300 | — | — |
| 2002-01-30 | $24.30 | $52.93 | 0 | — | — |
| 2002-01-29 | $24.30 | $52.93 | 600 | — | — |
| 2002-01-28 | $23.90 | $52.06 | 7,200 | — | — |
| 2002-01-25 | $23.00 | $50.10 | 0 | — | — |
| 2002-01-24 | $23.00 | $50.10 | 1,700 | — | — |
| 2002-01-23 | $23.15 | $50.42 | 0 | — | — |
| 2002-01-22 | $23.15 | $50.42 | 0 | — | — |
| 2002-01-18 | $23.15 | $50.42 | 600 | — | — |
| 2002-01-17 | $23.30 | $50.75 | 0 | — | — |
| 2002-01-16 | $23.30 | $50.75 | 1,500 | — | — |
| 2002-01-15 | $23.50 | $51.19 | 1,300 | — | — |
| 2002-01-14 | $24.25 | $52.82 | 0 | — | — |
| 2002-01-11 | $24.25 | $52.82 | 600 | — | — |
| 2002-01-10 | $24.00 | $52.28 | 0 | — | — |
| 2002-01-09 | $24.00 | $52.28 | 3,100 | — | — |
| 2002-01-08 | $23.25 | $50.64 | 900 | — | — |
| 2002-01-07 | $23.00 | $50.10 | 0 | — | — |
| 2002-01-04 | $23.00 | $50.10 | 0 | — | — |
| 2002-01-03 | $23.00 | $50.10 | 400 | — | — |
| 2002-01-02 | $23.00 | $50.10 | 1,000 | — | — |