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 | $15.17 | $45.68 | 369,300 | — | — |
| 2002-12-30 | $15.25 | $45.92 | 370,500 | — | — |
| 2002-12-27 | $15.16 | $45.65 | 362,000 | — | — |
| 2002-12-26 | $15.19 | $45.74 | 186,600 | — | — |
| 2002-12-24 | $14.97 | $45.07 | 99,200 | — | — |
| 2002-12-23 | $14.85 | $44.71 | 450,400 | — | — |
| 2002-12-20 | $14.96 | $45.04 | 489,300 | — | — |
| 2002-12-19 | $14.85 | $44.71 | 302,200 | — | — |
| 2002-12-18 | $14.70 | $44.26 | 305,300 | — | — |
| 2002-12-17 | $14.71 | $44.29 | 438,300 | — | — |
| 2002-12-16 | $14.75 | $44.41 | 332,600 | — | — |
| 2002-12-13 | $14.54 | $43.78 | 256,800 | — | — |
| 2002-12-12 | $14.21 | $42.79 | 297,200 | — | — |
| 2002-12-11 | $14.10 | $42.45 | 405,800 | — | — |
| 2002-12-10 | $14.05 | $42.30 | 387,000 | — | — |
| 2002-12-09 | $14.10 | $42.45 | 365,900 | — | — |
| 2002-12-06 | $13.97 | $42.06 | 360,700 | — | — |
| 2002-12-05 | $14.07 | $42.36 | 431,400 | — | — |
| 2002-12-04 | $14.03 | $42.24 | 349,000 | — | — |
| 2002-12-03 | $14.26 | $42.94 | 180,500 | — | — |
| 2002-12-02 | $14.31 | $43.09 | 342,800 | — | — |
| 2002-11-29 | $14.37 | $43.27 | 88,700 | — | — |
| 2002-11-27 | $14.60 | $43.96 | 222,200 | — | — |
| 2002-11-26 | $14.50 | $43.66 | 336,300 | — | — |
| 2002-11-25 | $14.90 | $44.45 | 273,900 | — | — |
| 2002-11-22 | $14.65 | $43.70 | 421,900 | — | — |
| 2002-11-21 | $14.51 | $43.28 | 478,200 | — | — |
| 2002-11-20 | $14.47 | $43.16 | 196,400 | — | — |
| 2002-11-19 | $14.40 | $42.96 | 203,600 | — | — |
| 2002-11-18 | $14.32 | $42.72 | 195,000 | — | — |
| 2002-11-15 | $14.50 | $43.25 | 291,100 | — | — |
| 2002-11-14 | $14.30 | $42.66 | 174,200 | — | — |
| 2002-11-13 | $13.96 | $41.64 | 376,500 | — | — |
| 2002-11-12 | $13.62 | $40.63 | 538,300 | — | — |
| 2002-11-11 | $13.90 | $41.46 | 319,200 | — | — |
| 2002-11-08 | $14.38 | $42.90 | 467,200 | — | — |
| 2002-11-07 | $14.95 | $44.60 | 455,200 | — | — |
| 2002-11-06 | $15.10 | $45.04 | 574,400 | — | — |
| 2002-11-05 | $14.99 | $44.72 | 598,500 | — | — |
| 2002-11-04 | $15.01 | $44.78 | 403,200 | — | — |
| 2002-11-01 | $14.96 | $44.63 | 283,500 | — | — |
| 2002-10-31 | $15.05 | $44.90 | 554,200 | — | — |
| 2002-10-30 | $14.80 | $44.15 | 700,300 | — | — |
| 2002-10-29 | $14.59 | $43.52 | 736,700 | — | — |
| 2002-10-28 | $14.75 | $44.00 | 1,109,100 | — | — |
| 2002-10-25 | $15.24 | $45.46 | 519,800 | — | — |
| 2002-10-24 | $15.26 | $45.52 | 497,100 | — | — |
| 2002-10-23 | $15.16 | $45.22 | 417,600 | — | — |
| 2002-10-22 | $15.01 | $44.78 | 748,000 | — | — |
| 2002-10-21 | $14.60 | $43.55 | 644,800 | — | — |
| 2002-10-18 | $14.00 | $41.76 | 476,600 | — | — |
| 2002-10-17 | $14.00 | $41.76 | 334,900 | — | — |
| 2002-10-16 | $13.75 | $41.02 | 294,400 | — | — |
| 2002-10-15 | $14.20 | $42.36 | 452,900 | — | — |
| 2002-10-14 | $14.10 | $42.06 | 365,400 | — | — |
| 2002-10-11 | $14.32 | $42.72 | 431,500 | — | — |
| 2002-10-10 | $14.20 | $42.36 | 489,400 | — | — |
| 2002-10-09 | $13.20 | $39.38 | 3,090,500 | — | — |
| 2002-10-08 | $15.12 | $45.10 | 748,600 | — | — |
| 2002-10-07 | $15.30 | $45.64 | 387,300 | — | — |
| 2002-10-04 | $15.52 | $46.30 | 719,000 | — | — |
| 2002-10-03 | $15.95 | $47.58 | 843,700 | — | — |
| 2002-10-02 | $16.05 | $47.88 | 711,200 | — | — |
| 2002-10-01 | $16.97 | $50.62 | 1,116,700 | — | — |
| 2002-09-30 | $16.90 | $50.41 | 327,800 | — | — |
| 2002-09-27 | $16.95 | $50.56 | 312,300 | — | — |
| 2002-09-26 | $17.22 | $51.37 | 161,400 | — | — |
| 2002-09-25 | $16.85 | $50.26 | 208,300 | — | — |
| 2002-09-24 | $16.32 | $48.68 | 454,000 | — | — |
| 2002-09-23 | $16.41 | $48.95 | 178,400 | — | — |
| 2002-09-20 | $16.40 | $48.92 | 691,200 | — | — |
| 2002-09-19 | $16.84 | $50.23 | 276,400 | — | — |
| 2002-09-18 | $17.20 | $51.31 | 238,000 | — | — |
| 2002-09-17 | $16.76 | $50.00 | 388,800 | — | — |
| 2002-09-16 | $16.95 | $50.56 | 224,000 | — | — |
| 2002-09-13 | $16.97 | $50.62 | 240,700 | — | — |
| 2002-09-12 | $16.52 | $49.28 | 496,400 | — | — |
| 2002-09-11 | $16.60 | $49.52 | 225,300 | — | — |
| 2002-09-10 | $16.55 | $49.37 | 601,700 | — | — |
| 2002-09-09 | $16.30 | $48.62 | 606,700 | — | — |
| 2002-09-06 | $16.80 | $50.12 | 426,100 | — | — |
| 2002-09-05 | $17.00 | $50.71 | 206,200 | — | — |
| 2002-09-04 | $17.25 | $51.46 | 229,300 | — | — |
| 2002-09-03 | $17.11 | $51.04 | 194,200 | — | — |
| 2002-08-30 | $17.51 | $52.23 | 205,700 | — | — |
| 2002-08-29 | $17.60 | $52.50 | 213,300 | — | — |
| 2002-08-28 | $17.60 | $52.50 | 172,600 | — | — |
| 2002-08-27 | $17.80 | $52.69 | 182,900 | — | — |
| 2002-08-26 | $18.16 | $53.75 | 156,700 | — | — |
| 2002-08-23 | $17.71 | $52.42 | 300,500 | — | — |
| 2002-08-22 | $17.84 | $52.81 | 240,000 | — | — |
| 2002-08-21 | $17.55 | $51.95 | 233,400 | — | — |
| 2002-08-20 | $16.85 | $49.87 | 221,500 | — | — |
| 2002-08-19 | $16.95 | $50.17 | 474,200 | — | — |
| 2002-08-16 | $16.90 | $50.02 | 237,200 | — | — |
| 2002-08-15 | $17.03 | $50.41 | 130,800 | — | — |
| 2002-08-14 | $16.95 | $50.17 | 414,400 | — | — |
| 2002-08-13 | $16.62 | $49.19 | 169,900 | — | — |
| 2002-08-12 | $17.08 | $50.56 | 315,100 | — | — |
| 2002-08-09 | $16.71 | $49.46 | 152,300 | — | — |
| 2002-08-08 | $16.70 | $49.43 | 97,100 | — | — |
| 2002-08-07 | $16.81 | $49.76 | 235,200 | — | — |
| 2002-08-06 | $16.60 | $49.13 | 254,500 | — | — |
| 2002-08-05 | $16.35 | $48.39 | 150,400 | — | — |
| 2002-08-02 | $16.36 | $48.42 | 339,500 | — | — |
| 2002-08-01 | $16.52 | $48.90 | 311,700 | — | — |
| 2002-07-31 | $16.65 | $49.28 | 242,200 | — | — |
| 2002-07-30 | $16.40 | $48.54 | 336,600 | — | — |
| 2002-07-29 | $16.01 | $47.39 | 315,200 | — | — |
| 2002-07-26 | $15.50 | $45.88 | 309,000 | — | — |
| 2002-07-25 | $15.60 | $46.17 | 888,400 | — | — |
| 2002-07-24 | $14.72 | $43.57 | 796,600 | — | — |
| 2002-07-23 | $13.84 | $40.97 | 417,200 | — | — |
| 2002-07-22 | $14.95 | $44.25 | 306,400 | — | — |
| 2002-07-19 | $15.48 | $45.82 | 617,500 | — | — |
| 2002-07-18 | $16.15 | $47.80 | 210,200 | — | — |
| 2002-07-17 | $16.65 | $49.28 | 228,400 | — | — |
| 2002-07-16 | $16.65 | $49.28 | 504,300 | — | — |
| 2002-07-15 | $16.81 | $49.76 | 717,500 | — | — |
| 2002-07-12 | $16.87 | $49.93 | 208,500 | — | — |
| 2002-07-11 | $17.40 | $51.50 | 616,800 | — | — |
| 2002-07-10 | $17.10 | $50.61 | 399,100 | — | — |
| 2002-07-09 | $17.85 | $52.83 | 620,700 | — | — |
| 2002-07-08 | $18.18 | $53.81 | 565,000 | — | — |
| 2002-07-05 | $18.36 | $54.34 | 50,800 | — | — |
| 2002-07-03 | $18.07 | $53.49 | 220,600 | — | — |
| 2002-07-02 | $18.27 | $54.08 | 302,500 | — | — |
| 2002-07-01 | $18.45 | $54.61 | 225,600 | — | — |
| 2002-06-28 | $18.81 | $55.68 | 418,200 | — | — |
| 2002-06-27 | $18.30 | $54.17 | 406,000 | — | — |
| 2002-06-26 | $18.28 | $54.11 | 362,100 | — | — |
| 2002-06-25 | $18.05 | $53.43 | 476,000 | — | — |
| 2002-06-24 | $18.45 | $54.61 | 460,500 | — | — |
| 2002-06-21 | $18.50 | $54.76 | 415,900 | — | — |
| 2002-06-20 | $18.05 | $53.43 | 353,500 | — | — |
| 2002-06-19 | $18.32 | $54.23 | 358,200 | — | — |
| 2002-06-18 | $18.50 | $54.76 | 521,700 | — | — |
| 2002-06-17 | $18.59 | $55.03 | 381,500 | — | — |
| 2002-06-14 | $18.60 | $55.05 | 528,200 | — | — |
| 2002-06-13 | $18.90 | $55.94 | 243,200 | — | — |
| 2002-06-12 | $18.85 | $55.79 | 526,400 | — | — |
| 2002-06-11 | $18.90 | $55.94 | 208,900 | — | — |
| 2002-06-10 | $18.85 | $55.79 | 276,700 | — | — |
| 2002-06-07 | $19.01 | $56.27 | 425,000 | — | — |
| 2002-06-06 | $18.85 | $55.79 | 446,300 | — | — |
| 2002-06-05 | $19.57 | $57.93 | 254,900 | — | — |
| 2002-06-04 | $19.60 | $58.01 | 216,100 | — | — |
| 2002-06-03 | $19.61 | $58.04 | 268,100 | — | — |
| 2002-05-31 | $19.85 | $58.75 | 612,900 | — | — |
| 2002-05-30 | $20.05 | $59.35 | 480,100 | — | — |
| 2002-05-29 | $20.35 | $60.23 | 181,500 | — | — |
| 2002-05-28 | $20.55 | $60.46 | 220,400 | — | — |
| 2002-05-24 | $20.38 | $59.96 | 181,800 | — | — |
| 2002-05-23 | $20.40 | $60.02 | 164,300 | — | — |
| 2002-05-22 | $20.25 | $59.57 | 302,700 | — | — |
| 2002-05-21 | $19.94 | $58.66 | 351,700 | — | — |
| 2002-05-20 | $20.12 | $59.19 | 156,400 | — | — |
| 2002-05-17 | $20.05 | $58.99 | 238,100 | — | — |
| 2002-05-16 | $20.02 | $58.90 | 227,800 | — | — |
| 2002-05-15 | $20.11 | $59.16 | 787,100 | — | — |
| 2002-05-14 | $20.57 | $60.52 | 608,000 | — | — |
| 2002-05-13 | $20.45 | $60.16 | 437,900 | — | — |
| 2002-05-10 | $19.75 | $58.10 | 149,500 | — | — |
| 2002-05-09 | $19.99 | $58.81 | 219,100 | — | — |
| 2002-05-08 | $19.98 | $58.78 | 214,300 | — | — |
| 2002-05-07 | $19.90 | $58.54 | 182,000 | — | — |
| 2002-05-06 | $19.86 | $58.43 | 141,100 | — | — |
| 2002-05-03 | $19.89 | $58.51 | 179,700 | — | — |
| 2002-05-02 | $19.78 | $58.19 | 240,800 | — | — |
| 2002-05-01 | $19.78 | $58.19 | 236,700 | — | — |
| 2002-04-30 | $20.00 | $58.84 | 329,500 | — | — |
| 2002-04-29 | $19.65 | $57.81 | 158,300 | — | — |
| 2002-04-26 | $19.56 | $57.54 | 193,600 | — | — |
| 2002-04-25 | $19.78 | $58.19 | 292,800 | — | — |
| 2002-04-24 | $19.96 | $58.72 | 488,200 | — | — |
| 2002-04-23 | $20.24 | $59.54 | 579,400 | — | — |
| 2002-04-22 | $20.51 | $60.34 | 217,600 | — | — |
| 2002-04-19 | $20.40 | $60.02 | 151,800 | — | — |
| 2002-04-18 | $20.10 | $59.13 | 123,300 | — | — |
| 2002-04-17 | $20.20 | $59.43 | 186,200 | — | — |
| 2002-04-16 | $20.09 | $59.10 | 380,400 | — | — |
| 2002-04-15 | $19.82 | $58.31 | 316,200 | — | — |
| 2002-04-12 | $19.85 | $58.40 | 158,700 | — | — |
| 2002-04-11 | $19.75 | $58.10 | 208,700 | — | — |
| 2002-04-10 | $19.80 | $58.25 | 261,300 | — | — |
| 2002-04-09 | $19.61 | $57.69 | 305,800 | — | — |
| 2002-04-08 | $19.80 | $58.25 | 276,900 | — | — |
| 2002-04-05 | $19.80 | $58.25 | 241,400 | — | — |
| 2002-04-04 | $19.86 | $58.43 | 238,100 | — | — |
| 2002-04-03 | $19.69 | $57.93 | 321,300 | — | — |
| 2002-04-02 | $19.71 | $57.99 | 218,200 | — | — |
| 2002-04-01 | $19.80 | $58.25 | 354,500 | — | — |
| 2002-03-28 | $19.87 | $58.46 | 697,800 | — | — |
| 2002-03-27 | $19.66 | $57.84 | 1,062,900 | — | — |
| 2002-03-26 | $19.23 | $56.57 | 218,600 | — | — |
| 2002-03-25 | $19.03 | $55.98 | 281,800 | — | — |
| 2002-03-22 | $19.13 | $56.28 | 270,700 | — | — |
| 2002-03-21 | $19.20 | $56.49 | 402,300 | — | — |
| 2002-03-20 | $19.12 | $56.25 | 197,000 | — | — |
| 2002-03-19 | $19.19 | $56.46 | 115,100 | — | — |
| 2002-03-18 | $19.23 | $56.57 | 457,000 | — | — |
| 2002-03-15 | $19.10 | $56.19 | 198,400 | — | — |
| 2002-03-14 | $19.05 | $56.04 | 206,400 | — | — |
| 2002-03-13 | $18.95 | $55.75 | 221,100 | — | — |
| 2002-03-12 | $18.83 | $55.40 | 149,700 | — | — |
| 2002-03-11 | $18.98 | $55.84 | 136,100 | — | — |
| 2002-03-08 | $19.06 | $56.07 | 243,800 | — | — |
| 2002-03-07 | $19.10 | $56.19 | 344,600 | — | — |
| 2002-03-06 | $19.10 | $56.19 | 411,200 | — | — |
| 2002-03-05 | $19.05 | $56.04 | 191,800 | — | — |
| 2002-03-04 | $18.93 | $55.69 | 286,300 | — | — |
| 2002-03-01 | $18.70 | $55.01 | 304,300 | — | — |
| 2002-02-28 | $18.38 | $54.07 | 243,600 | — | — |
| 2002-02-27 | $18.71 | $55.04 | 308,000 | — | — |
| 2002-02-26 | $18.45 | $53.91 | 2,377,100 | — | — |
| 2002-02-25 | $18.58 | $54.29 | 427,300 | — | — |
| 2002-02-22 | $18.60 | $54.35 | 255,300 | — | — |
| 2002-02-21 | $18.59 | $54.32 | 270,700 | — | — |
| 2002-02-20 | $18.31 | $53.50 | 414,800 | — | — |
| 2002-02-19 | $18.32 | $53.53 | 228,900 | — | — |
| 2002-02-15 | $18.27 | $53.38 | 261,300 | — | — |
| 2002-02-14 | $18.33 | $53.56 | 175,600 | — | — |
| 2002-02-13 | $18.24 | $53.30 | 148,400 | — | — |
| 2002-02-12 | $18.10 | $52.89 | 226,800 | — | — |
| 2002-02-11 | $18.10 | $52.89 | 253,600 | — | — |
| 2002-02-08 | $18.20 | $53.18 | 148,500 | — | — |
| 2002-02-07 | $18.07 | $52.80 | 156,200 | — | — |
| 2002-02-06 | $18.03 | $52.68 | 191,200 | — | — |
| 2002-02-05 | $18.20 | $53.18 | 212,900 | — | — |
| 2002-02-04 | $18.17 | $53.09 | 166,000 | — | — |
| 2002-02-01 | $18.10 | $52.89 | 197,300 | — | — |
| 2002-01-31 | $18.11 | $52.92 | 198,800 | — | — |
| 2002-01-30 | $18.26 | $53.36 | 237,700 | — | — |
| 2002-01-29 | $18.12 | $52.95 | 264,900 | — | — |
| 2002-01-28 | $18.33 | $53.56 | 189,500 | — | — |
| 2002-01-25 | $18.28 | $53.41 | 220,200 | — | — |
| 2002-01-24 | $18.38 | $53.71 | 151,900 | — | — |
| 2002-01-23 | $18.31 | $53.50 | 154,500 | — | — |
| 2002-01-22 | $18.20 | $53.18 | 251,100 | — | — |
| 2002-01-18 | $18.42 | $53.82 | 359,900 | — | — |
| 2002-01-17 | $18.13 | $52.98 | 668,600 | — | — |
| 2002-01-16 | $17.95 | $52.45 | 193,700 | — | — |
| 2002-01-15 | $17.80 | $52.01 | 462,200 | — | — |
| 2002-01-14 | $17.61 | $51.46 | 232,400 | — | — |
| 2002-01-11 | $17.70 | $51.72 | 396,500 | — | — |
| 2002-01-10 | $17.80 | $52.01 | 319,700 | — | — |
| 2002-01-09 | $18.11 | $52.92 | 275,100 | — | — |
| 2002-01-08 | $17.80 | $52.01 | 148,000 | — | — |
| 2002-01-07 | $17.98 | $52.54 | 215,600 | — | — |
| 2002-01-04 | $18.00 | $52.60 | 193,800 | — | — |
| 2002-01-03 | $17.88 | $52.25 | 171,800 | — | — |
| 2002-01-02 | $18.00 | $52.60 | 392,400 | — | — |