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 | $15.85 | $15.85 | 26,100 | — | — |
| 2002-12-30 | $16.18 | $16.18 | 58,500 | — | — |
| 2002-12-27 | $14.80 | $14.80 | 13,600 | — | — |
| 2002-12-26 | $14.53 | $14.53 | 4,400 | — | — |
| 2002-12-24 | $14.59 | $14.59 | 3,700 | — | — |
| 2002-12-23 | $14.55 | $14.55 | 9,600 | — | — |
| 2002-12-20 | $14.15 | $14.15 | 23,300 | — | — |
| 2002-12-19 | $14.20 | $14.20 | 48,600 | — | — |
| 2002-12-18 | $14.15 | $14.15 | 13,600 | — | — |
| 2002-12-17 | $14.25 | $14.25 | 19,300 | — | — |
| 2002-12-16 | $14.25 | $14.25 | 56,500 | — | — |
| 2002-12-13 | $13.17 | $13.17 | 10,800 | — | — |
| 2002-12-12 | $13.18 | $13.18 | 24,700 | — | — |
| 2002-12-11 | $13.00 | $13.00 | 46,100 | — | — |
| 2002-12-10 | $13.23 | $13.23 | 44,100 | — | — |
| 2002-12-09 | $13.02 | $13.02 | 63,700 | — | — |
| 2002-12-06 | $13.65 | $13.65 | 14,400 | — | — |
| 2002-12-05 | $14.08 | $14.08 | 16,400 | — | — |
| 2002-12-04 | $14.46 | $14.46 | 13,000 | — | — |
| 2002-12-03 | $14.00 | $14.00 | 18,300 | — | — |
| 2002-12-02 | $14.08 | $14.08 | 15,200 | — | — |
| 2002-11-29 | $13.90 | $13.90 | 14,300 | — | — |
| 2002-11-27 | $13.51 | $13.51 | 31,900 | — | — |
| 2002-11-26 | $13.00 | $13.00 | 32,000 | — | — |
| 2002-11-25 | $13.23 | $13.23 | 19,000 | — | — |
| 2002-11-22 | $13.25 | $13.25 | 51,100 | — | — |
| 2002-11-21 | $12.51 | $12.51 | 61,500 | — | — |
| 2002-11-20 | $12.55 | $12.55 | 46,300 | — | — |
| 2002-11-19 | $12.51 | $12.51 | 24,200 | — | — |
| 2002-11-18 | $12.25 | $12.25 | 27,500 | — | — |
| 2002-11-15 | $12.61 | $12.61 | 23,200 | — | — |
| 2002-11-14 | $12.25 | $12.25 | 25,900 | — | — |
| 2002-11-13 | $11.64 | $11.64 | 65,900 | — | — |
| 2002-11-12 | $11.94 | $11.94 | 56,000 | — | — |
| 2002-11-11 | $12.84 | $12.84 | 15,600 | — | — |
| 2002-11-08 | $12.96 | $12.96 | 15,000 | — | — |
| 2002-11-07 | $12.65 | $12.65 | 50,600 | — | — |
| 2002-11-06 | $13.21 | $13.21 | 57,100 | — | — |
| 2002-11-05 | $12.41 | $12.41 | 48,600 | — | — |
| 2002-11-04 | $11.92 | $11.92 | 26,000 | — | — |
| 2002-11-01 | $12.20 | $12.20 | 43,100 | — | — |
| 2002-10-31 | $12.69 | $12.69 | 17,500 | — | — |
| 2002-10-30 | $13.29 | $13.29 | 31,100 | — | — |
| 2002-10-29 | $13.26 | $13.26 | 64,900 | — | — |
| 2002-10-28 | $12.45 | $12.45 | 120,900 | — | — |
| 2002-10-25 | $13.62 | $13.62 | 51,500 | — | — |
| 2002-10-24 | $13.62 | $13.62 | 79,100 | — | — |
| 2002-10-23 | $14.01 | $14.01 | 95,300 | — | — |
| 2002-10-22 | $15.07 | $15.07 | 33,600 | — | — |
| 2002-10-21 | $15.49 | $15.49 | 30,200 | — | — |
| 2002-10-18 | $16.55 | $16.55 | 23,800 | — | — |
| 2002-10-17 | $16.70 | $16.70 | 8,100 | — | — |
| 2002-10-16 | $16.60 | $16.60 | 12,000 | — | — |
| 2002-10-15 | $16.50 | $16.50 | 39,700 | — | — |
| 2002-10-14 | $16.58 | $16.58 | 13,000 | — | — |
| 2002-10-11 | $16.90 | $16.90 | 19,100 | — | — |
| 2002-10-10 | $16.90 | $16.90 | 21,500 | — | — |
| 2002-10-09 | $15.80 | $15.80 | 31,600 | — | — |
| 2002-10-08 | $17.83 | $17.83 | 46,900 | — | — |
| 2002-10-07 | $17.78 | $17.78 | 32,500 | — | — |
| 2002-10-04 | $17.80 | $17.80 | 49,600 | — | — |
| 2002-10-03 | $18.71 | $18.71 | 48,800 | — | — |
| 2002-10-02 | $19.10 | $19.10 | 47,200 | — | — |
| 2002-10-01 | $18.80 | $18.80 | 34,400 | — | — |
| 2002-09-30 | $17.61 | $17.61 | 20,200 | — | — |
| 2002-09-27 | $16.90 | $16.90 | 10,400 | — | — |
| 2002-09-26 | $16.94 | $16.94 | 14,900 | — | — |
| 2002-09-25 | $16.49 | $16.49 | 12,900 | — | — |
| 2002-09-24 | $16.19 | $16.19 | 21,300 | — | — |
| 2002-09-23 | $16.20 | $16.20 | 12,700 | — | — |
| 2002-09-20 | $16.95 | $16.95 | 30,400 | — | — |
| 2002-09-19 | $16.91 | $16.91 | 11,200 | — | — |
| 2002-09-18 | $16.72 | $16.72 | 23,200 | — | — |
| 2002-09-17 | $17.10 | $17.10 | 11,700 | — | — |
| 2002-09-16 | $17.85 | $17.85 | 68,500 | — | — |
| 2002-09-13 | $16.49 | $16.49 | 54,300 | — | — |
| 2002-09-12 | $17.70 | $17.70 | 63,600 | — | — |
| 2002-09-11 | $18.85 | $18.85 | 18,100 | — | — |
| 2002-09-10 | $18.45 | $18.45 | 34,200 | — | — |
| 2002-09-09 | $18.86 | $18.86 | 30,100 | — | — |
| 2002-09-06 | $19.00 | $19.00 | 27,600 | — | — |
| 2002-09-05 | $19.30 | $19.30 | 36,800 | — | — |
| 2002-09-04 | $19.05 | $19.05 | 42,300 | — | — |
| 2002-09-03 | $18.50 | $18.50 | 44,400 | — | — |
| 2002-08-30 | $19.80 | $19.80 | 33,200 | — | — |
| 2002-08-29 | $19.85 | $19.85 | 28,000 | — | — |
| 2002-08-28 | $19.98 | $19.98 | 30,300 | — | — |
| 2002-08-27 | $20.40 | $20.40 | 36,400 | — | — |
| 2002-08-26 | $21.94 | $21.94 | 48,500 | — | — |
| 2002-08-23 | $21.85 | $21.85 | 43,700 | — | — |
| 2002-08-22 | $22.75 | $22.75 | 28,000 | — | — |
| 2002-08-21 | $21.25 | $21.25 | 19,200 | — | — |
| 2002-08-20 | $21.15 | $21.15 | 35,700 | — | — |
| 2002-08-19 | $21.79 | $21.79 | 10,300 | — | — |
| 2002-08-16 | $20.95 | $20.95 | 14,600 | — | — |
| 2002-08-15 | $20.75 | $20.75 | 41,600 | — | — |
| 2002-08-14 | $21.30 | $21.30 | 41,500 | — | — |
| 2002-08-13 | $21.71 | $21.71 | 40,600 | — | — |
| 2002-08-12 | $22.20 | $22.20 | 40,900 | — | — |
| 2002-08-09 | $21.84 | $21.84 | 51,100 | — | — |
| 2002-08-08 | $21.50 | $21.50 | 43,900 | — | — |
| 2002-08-07 | $20.15 | $20.15 | 27,600 | — | — |
| 2002-08-06 | $19.06 | $19.06 | 31,500 | — | — |
| 2002-08-05 | $19.10 | $19.10 | 46,100 | — | — |
| 2002-08-02 | $18.54 | $18.54 | 33,100 | — | — |
| 2002-08-01 | $19.90 | $19.90 | 59,300 | — | — |
| 2002-07-31 | $18.45 | $18.45 | 26,500 | — | — |
| 2002-07-30 | $17.94 | $17.94 | 29,600 | — | — |
| 2002-07-29 | $17.89 | $17.89 | 72,400 | — | — |
| 2002-07-26 | $18.10 | $18.10 | 25,000 | — | — |
| 2002-07-25 | $17.78 | $17.78 | 53,600 | — | — |
| 2002-07-24 | $18.00 | $18.00 | 66,800 | — | — |
| 2002-07-23 | $18.18 | $18.18 | 37,100 | — | — |
| 2002-07-22 | $18.10 | $18.10 | 91,800 | — | — |
| 2002-07-19 | $19.70 | $19.70 | 22,800 | — | — |
| 2002-07-18 | $19.95 | $19.95 | 24,100 | — | — |
| 2002-07-17 | $20.00 | $20.00 | 50,400 | — | — |
| 2002-07-16 | $19.55 | $19.55 | 70,600 | — | — |
| 2002-07-15 | $19.70 | $19.70 | 148,100 | — | — |
| 2002-07-12 | $20.87 | $20.87 | 23,500 | — | — |
| 2002-07-11 | $21.71 | $21.71 | 126,500 | — | — |
| 2002-07-10 | $23.60 | $23.60 | 74,400 | — | — |
| 2002-07-09 | $23.18 | $23.18 | 73,900 | — | — |
| 2002-07-08 | $22.75 | $22.75 | 60,600 | — | — |
| 2002-07-05 | $22.05 | $22.05 | 15,500 | — | — |
| 2002-07-03 | $21.30 | $21.30 | 78,800 | — | — |
| 2002-07-02 | $21.91 | $21.91 | 131,300 | — | — |
| 2002-07-01 | $24.10 | $24.10 | 144,300 | — | — |
| 2002-06-28 | $26.24 | $26.24 | 292,600 | — | — |
| 2002-06-27 | $25.68 | $25.68 | 102,600 | — | — |
| 2002-06-26 | $25.40 | $25.40 | 100,400 | — | — |
| 2002-06-25 | $24.49 | $24.49 | 104,100 | — | — |
| 2002-06-24 | $23.61 | $23.61 | 105,100 | — | — |
| 2002-06-21 | $24.38 | $24.38 | 72,700 | — | — |
| 2002-06-20 | $24.55 | $24.55 | 101,300 | — | — |
| 2002-06-19 | $24.01 | $24.01 | 58,600 | — | — |
| 2002-06-18 | $23.35 | $23.35 | 84,600 | — | — |
| 2002-06-17 | $22.94 | $22.94 | 100,700 | — | — |
| 2002-06-14 | $22.09 | $22.09 | 65,600 | — | — |
| 2002-06-13 | $22.79 | $22.79 | 117,000 | — | — |
| 2002-06-12 | $22.49 | $22.49 | 244,700 | — | — |
| 2002-06-11 | $21.12 | $21.12 | 68,400 | — | — |
| 2002-06-10 | $21.25 | $21.25 | 116,600 | — | — |
| 2002-06-07 | $19.99 | $19.99 | 32,800 | — | — |
| 2002-06-06 | $19.36 | $19.36 | 35,200 | — | — |
| 2002-06-05 | $19.20 | $19.20 | 48,300 | — | — |
| 2002-06-04 | $19.71 | $19.71 | 87,100 | — | — |
| 2002-06-03 | $19.41 | $19.41 | 87,000 | — | — |
| 2002-05-31 | $19.00 | $19.00 | 49,000 | — | — |
| 2002-05-30 | $19.13 | $19.13 | 23,000 | — | — |
| 2002-05-29 | $19.58 | $19.58 | 129,100 | — | — |
| 2002-05-28 | $20.20 | $20.20 | 34,300 | — | — |
| 2002-05-24 | $20.20 | $20.20 | 11,100 | — | — |
| 2002-05-23 | $20.18 | $20.18 | 37,400 | — | — |
| 2002-05-22 | $19.80 | $19.80 | 20,000 | — | — |
| 2002-05-21 | $20.22 | $20.22 | 30,900 | — | — |
| 2002-05-20 | $20.44 | $20.44 | 105,600 | — | — |
| 2002-05-17 | $19.43 | $19.43 | 26,300 | — | — |
| 2002-05-16 | $18.70 | $18.70 | 38,700 | — | — |
| 2002-05-15 | $19.14 | $19.14 | 99,500 | — | — |
| 2002-05-14 | $19.15 | $19.15 | 67,000 | — | — |
| 2002-05-13 | $19.64 | $19.64 | 34,100 | — | — |
| 2002-05-10 | $19.55 | $19.55 | 22,300 | — | — |
| 2002-05-09 | $19.90 | $19.90 | 19,800 | — | — |
| 2002-05-08 | $19.00 | $19.00 | 52,800 | — | — |
| 2002-05-07 | $19.50 | $19.50 | 61,900 | — | — |
| 2002-05-06 | $19.00 | $19.00 | 39,600 | — | — |
| 2002-05-03 | $19.45 | $19.45 | 122,200 | — | — |
| 2002-05-02 | $19.18 | $19.18 | 114,000 | — | — |
| 2002-05-01 | $19.95 | $19.95 | 80,200 | — | — |
| 2002-04-30 | $20.10 | $20.10 | 67,300 | — | — |
| 2002-04-29 | $19.55 | $19.55 | 86,500 | — | — |
| 2002-04-26 | $19.30 | $19.30 | 70,000 | — | — |
| 2002-04-25 | $18.09 | $18.09 | 131,800 | — | — |
| 2002-04-24 | $19.35 | $19.35 | 66,200 | — | — |
| 2002-04-23 | $20.51 | $20.51 | 75,900 | — | — |
| 2002-04-22 | $20.65 | $20.65 | 164,400 | — | — |
| 2002-04-19 | $20.21 | $20.21 | 49,300 | — | — |
| 2002-04-18 | $20.50 | $20.50 | 51,800 | — | — |
| 2002-04-17 | $20.35 | $20.35 | 84,700 | — | — |
| 2002-04-16 | $20.05 | $20.05 | 88,600 | — | — |
| 2002-04-15 | $20.40 | $20.40 | 51,700 | — | — |
| 2002-04-12 | $20.30 | $20.30 | 40,600 | — | — |
| 2002-04-11 | $20.24 | $20.24 | 67,200 | — | — |
| 2002-04-10 | $20.88 | $20.88 | 371,200 | — | — |
| 2002-04-09 | $20.69 | $20.69 | 143,400 | — | — |
| 2002-04-08 | $19.74 | $19.74 | 138,100 | — | — |
| 2002-04-05 | $18.25 | $18.25 | 138,600 | — | — |
| 2002-04-04 | $19.80 | $19.80 | 287,000 | — | — |
| 2002-04-03 | $20.64 | $20.64 | 75,000 | — | — |
| 2002-04-02 | $21.04 | $21.04 | 123,900 | — | — |
| 2002-04-01 | $20.35 | $20.35 | 122,600 | — | — |
| 2002-03-28 | $19.70 | $19.70 | 100,000 | — | — |
| 2002-03-27 | $18.90 | $18.90 | 90,300 | — | — |
| 2002-03-26 | $17.60 | $17.60 | 122,000 | — | — |
| 2002-03-25 | $18.05 | $18.05 | 175,700 | — | — |
| 2002-03-22 | $18.20 | $18.20 | 171,000 | — | — |
| 2002-03-21 | $17.85 | $17.85 | 91,000 | — | — |
| 2002-03-20 | $15.95 | $15.95 | 73,800 | — | — |
| 2002-03-19 | $15.00 | $15.00 | 31,700 | — | — |
| 2002-03-18 | $15.21 | $15.21 | 17,000 | — | — |
| 2002-03-15 | $15.26 | $15.26 | 14,900 | — | — |
| 2002-03-14 | $15.63 | $15.63 | 13,700 | — | — |
| 2002-03-13 | $16.00 | $16.00 | 13,200 | — | — |
| 2002-03-12 | $16.10 | $16.10 | 45,000 | — | — |
| 2002-03-11 | $15.70 | $15.70 | 40,900 | — | — |
| 2002-03-08 | $15.00 | $15.00 | 25,600 | — | — |
| 2002-03-07 | $14.35 | $14.35 | 6,800 | — | — |
| 2002-03-06 | $14.60 | $14.60 | 6,400 | — | — |
| 2002-03-05 | $15.03 | $15.03 | 12,100 | — | — |
| 2002-03-04 | $15.25 | $15.25 | 37,700 | — | — |
| 2002-03-01 | $15.03 | $15.03 | 20,900 | — | — |
| 2002-02-28 | $13.90 | $13.90 | 17,100 | — | — |
| 2002-02-27 | $13.05 | $13.05 | 29,100 | — | — |
| 2002-02-26 | $13.00 | $13.00 | 10,600 | — | — |
| 2002-02-25 | $13.10 | $13.10 | 13,500 | — | — |
| 2002-02-22 | $12.95 | $12.95 | 30,800 | — | — |
| 2002-02-21 | $12.90 | $12.90 | 28,600 | — | — |
| 2002-02-20 | $13.25 | $13.25 | 29,200 | — | — |
| 2002-02-19 | $12.50 | $12.50 | 41,000 | — | — |
| 2002-02-15 | $11.35 | $11.35 | 3,700 | — | — |
| 2002-02-14 | $11.05 | $11.05 | 2,900 | — | — |
| 2002-02-13 | $11.15 | $11.15 | 8,600 | — | — |
| 2002-02-12 | $11.35 | $11.35 | 20,700 | — | — |
| 2002-02-11 | $12.15 | $12.15 | 9,400 | — | — |
| 2002-02-08 | $12.29 | $12.29 | 2,000 | — | — |
| 2002-02-07 | $12.50 | $12.50 | 2,200 | — | — |
| 2002-02-06 | $12.50 | $12.50 | 1,400 | — | — |
| 2002-02-05 | $12.49 | $12.49 | 0 | — | — |
| 2002-02-04 | $12.49 | $12.49 | 4,200 | — | — |
| 2002-02-01 | $12.70 | $12.70 | 15,500 | — | — |
| 2002-01-31 | $12.07 | $12.07 | 15,100 | — | — |
| 2002-01-30 | $11.95 | $11.95 | 3,200 | — | — |
| 2002-01-29 | $11.97 | $11.97 | 3,400 | — | — |
| 2002-01-28 | $11.95 | $11.95 | 10,000 | — | — |
| 2002-01-25 | $11.80 | $11.80 | 9,500 | — | — |
| 2002-01-24 | $11.45 | $11.45 | 9,200 | — | — |
| 2002-01-23 | $11.50 | $11.50 | 4,200 | — | — |
| 2002-01-22 | $11.30 | $11.30 | 400 | — | — |
| 2002-01-18 | $11.40 | $11.40 | 7,900 | — | — |
| 2002-01-17 | $11.10 | $11.10 | 1,100 | — | — |
| 2002-01-16 | $11.00 | $11.00 | 12,700 | — | — |
| 2002-01-15 | $11.02 | $11.02 | 6,800 | — | — |
| 2002-01-14 | $11.55 | $11.55 | 4,700 | — | — |
| 2002-01-11 | $11.67 | $11.67 | 23,800 | — | — |
| 2002-01-10 | $11.70 | $11.70 | 78,000 | — | — |
| 2002-01-09 | $11.90 | $11.90 | 3,200 | — | — |
| 2002-01-08 | $12.00 | $12.00 | 8,500 | — | — |
| 2002-01-07 | $12.33 | $12.33 | 5,300 | — | — |
| 2002-01-04 | $12.05 | $12.05 | 16,300 | — | — |
| 2002-01-03 | $12.00 | $12.00 | 68,800 | — | — |
| 2002-01-02 | $11.70 | $11.70 | 16,800 | — | — |