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 | $18.95 | $33.67 | 68,000 | — | — |
| 2002-12-30 | $19.32 | $34.32 | 45,200 | — | — |
| 2002-12-27 | $19.70 | $34.27 | 26,100 | — | — |
| 2002-12-26 | $19.78 | $34.40 | 53,200 | — | — |
| 2002-12-24 | $19.95 | $34.70 | 13,400 | — | — |
| 2002-12-23 | $19.77 | $34.39 | 62,000 | — | — |
| 2002-12-20 | $19.80 | $34.44 | 54,700 | — | — |
| 2002-12-19 | $19.79 | $34.42 | 40,000 | — | — |
| 2002-12-18 | $19.81 | $34.46 | 40,800 | — | — |
| 2002-12-17 | $19.89 | $34.60 | 44,900 | — | — |
| 2002-12-16 | $19.98 | $34.75 | 35,000 | — | — |
| 2002-12-13 | $19.78 | $34.40 | 39,000 | — | — |
| 2002-12-12 | $19.79 | $34.42 | 33,200 | — | — |
| 2002-12-11 | $19.93 | $34.67 | 35,200 | — | — |
| 2002-12-10 | $19.85 | $34.53 | 38,100 | — | — |
| 2002-12-09 | $19.84 | $34.51 | 80,000 | — | — |
| 2002-12-06 | $19.71 | $34.28 | 47,700 | — | — |
| 2002-12-05 | $19.02 | $33.08 | 37,100 | — | — |
| 2002-12-04 | $18.92 | $32.91 | 31,700 | — | — |
| 2002-12-03 | $19.10 | $33.22 | 28,300 | — | — |
| 2002-12-02 | $19.35 | $33.66 | 29,400 | — | — |
| 2002-11-29 | $19.50 | $33.92 | 8,700 | — | — |
| 2002-11-27 | $19.63 | $34.14 | 21,500 | — | — |
| 2002-11-26 | $19.26 | $33.50 | 36,500 | — | — |
| 2002-11-25 | $19.55 | $34.00 | 43,600 | — | — |
| 2002-11-22 | $19.57 | $34.04 | 35,500 | — | — |
| 2002-11-21 | $18.85 | $32.79 | 36,100 | — | — |
| 2002-11-20 | $18.99 | $33.03 | 36,300 | — | — |
| 2002-11-19 | $18.86 | $32.80 | 38,100 | — | — |
| 2002-11-18 | $18.76 | $32.63 | 33,700 | — | — |
| 2002-11-15 | $19.05 | $33.13 | 22,800 | — | — |
| 2002-11-14 | $19.10 | $33.22 | 44,000 | — | — |
| 2002-11-13 | $18.40 | $32.00 | 36,800 | — | — |
| 2002-11-12 | $18.42 | $32.04 | 67,500 | — | — |
| 2002-11-11 | $18.30 | $31.83 | 48,500 | — | — |
| 2002-11-08 | $18.50 | $32.18 | 63,800 | — | — |
| 2002-11-07 | $18.48 | $32.14 | 112,000 | — | — |
| 2002-11-06 | $19.15 | $33.31 | 70,900 | — | — |
| 2002-11-05 | $19.61 | $34.11 | 66,800 | — | — |
| 2002-11-04 | $19.70 | $34.27 | 110,900 | — | — |
| 2002-11-01 | $19.68 | $34.23 | 44,700 | — | — |
| 2002-10-31 | $19.58 | $34.06 | 72,300 | — | — |
| 2002-10-30 | $19.62 | $34.13 | 44,800 | — | — |
| 2002-10-29 | $19.68 | $34.23 | 36,700 | — | — |
| 2002-10-28 | $19.67 | $34.21 | 52,700 | — | — |
| 2002-10-25 | $19.80 | $34.44 | 58,500 | — | — |
| 2002-10-24 | $19.99 | $34.77 | 46,500 | — | — |
| 2002-10-23 | $19.67 | $34.21 | 36,000 | — | — |
| 2002-10-22 | $19.65 | $34.18 | 26,300 | — | — |
| 2002-10-21 | $19.82 | $34.47 | 33,500 | — | — |
| 2002-10-18 | $19.54 | $33.99 | 28,800 | — | — |
| 2002-10-17 | $19.54 | $33.99 | 40,700 | — | — |
| 2002-10-16 | $19.28 | $33.53 | 36,300 | — | — |
| 2002-10-15 | $19.40 | $33.74 | 69,200 | — | — |
| 2002-10-14 | $18.75 | $32.61 | 24,000 | — | — |
| 2002-10-11 | $18.71 | $32.54 | 28,500 | — | — |
| 2002-10-10 | $18.31 | $31.85 | 59,400 | — | — |
| 2002-10-09 | $17.85 | $31.05 | 61,900 | — | — |
| 2002-10-08 | $18.20 | $31.66 | 67,700 | — | — |
| 2002-10-07 | $18.57 | $32.30 | 63,700 | — | — |
| 2002-10-04 | $19.00 | $33.05 | 48,900 | — | — |
| 2002-10-03 | $19.06 | $33.15 | 35,400 | — | — |
| 2002-10-02 | $19.00 | $33.05 | 67,900 | — | — |
| 2002-10-01 | $19.15 | $33.31 | 99,000 | — | — |
| 2002-09-30 | $19.08 | $33.19 | 131,000 | — | — |
| 2002-09-27 | $19.50 | $33.92 | 71,400 | — | — |
| 2002-09-26 | $19.65 | $34.18 | 156,500 | — | — |
| 2002-09-25 | $20.09 | $34.23 | 102,200 | — | — |
| 2002-09-24 | $19.93 | $33.95 | 43,000 | — | — |
| 2002-09-23 | $19.80 | $33.73 | 48,900 | — | — |
| 2002-09-20 | $19.71 | $33.58 | 40,200 | — | — |
| 2002-09-19 | $19.51 | $33.24 | 57,400 | — | — |
| 2002-09-18 | $20.12 | $34.28 | 129,400 | — | — |
| 2002-09-17 | $19.89 | $33.88 | 59,600 | — | — |
| 2002-09-16 | $19.83 | $33.78 | 30,800 | — | — |
| 2002-09-13 | $19.85 | $33.82 | 32,000 | — | — |
| 2002-09-12 | $19.26 | $32.81 | 39,800 | — | — |
| 2002-09-11 | $19.55 | $33.31 | 28,000 | — | — |
| 2002-09-10 | $19.45 | $33.13 | 42,200 | — | — |
| 2002-09-09 | $19.61 | $33.41 | 36,400 | — | — |
| 2002-09-06 | $19.52 | $33.25 | 33,500 | — | — |
| 2002-09-05 | $19.15 | $32.62 | 49,500 | — | — |
| 2002-09-04 | $18.92 | $32.23 | 38,700 | — | — |
| 2002-09-03 | $18.83 | $32.08 | 38,500 | — | — |
| 2002-08-30 | $18.63 | $31.74 | 16,600 | — | — |
| 2002-08-29 | $18.87 | $32.15 | 17,800 | — | — |
| 2002-08-28 | $18.61 | $31.70 | 27,100 | — | — |
| 2002-08-27 | $18.75 | $31.94 | 65,300 | — | — |
| 2002-08-26 | $18.89 | $32.18 | 38,000 | — | — |
| 2002-08-23 | $18.41 | $31.36 | 58,200 | — | — |
| 2002-08-22 | $18.41 | $31.36 | 59,800 | — | — |
| 2002-08-21 | $18.72 | $31.89 | 77,300 | — | — |
| 2002-08-20 | $18.50 | $31.52 | 56,000 | — | — |
| 2002-08-19 | $18.50 | $31.52 | 57,200 | — | — |
| 2002-08-16 | $18.23 | $31.06 | 247,700 | — | — |
| 2002-08-15 | $18.25 | $31.09 | 60,100 | — | — |
| 2002-08-14 | $18.10 | $30.83 | 43,900 | — | — |
| 2002-08-13 | $18.13 | $30.89 | 100,000 | — | — |
| 2002-08-12 | $17.98 | $30.63 | 77,100 | — | — |
| 2002-08-09 | $18.22 | $31.04 | 43,600 | — | — |
| 2002-08-08 | $18.69 | $31.84 | 24,400 | — | — |
| 2002-08-07 | $18.41 | $31.36 | 19,500 | — | — |
| 2002-08-06 | $18.50 | $31.52 | 50,700 | — | — |
| 2002-08-05 | $18.08 | $30.80 | 44,900 | — | — |
| 2002-08-02 | $18.55 | $31.60 | 33,600 | — | — |
| 2002-08-01 | $18.78 | $31.99 | 19,800 | — | — |
| 2002-07-31 | $19.10 | $32.54 | 84,800 | — | — |
| 2002-07-30 | $18.98 | $32.33 | 88,300 | — | — |
| 2002-07-29 | $18.95 | $32.28 | 78,300 | — | — |
| 2002-07-26 | $18.20 | $31.01 | 101,400 | — | — |
| 2002-07-25 | $17.69 | $30.14 | 120,400 | — | — |
| 2002-07-24 | $16.99 | $28.94 | 101,500 | — | — |
| 2002-07-23 | $16.36 | $27.87 | 122,600 | — | — |
| 2002-07-22 | $16.58 | $28.25 | 139,500 | — | — |
| 2002-07-19 | $16.90 | $28.79 | 102,100 | — | — |
| 2002-07-18 | $17.76 | $30.26 | 78,300 | — | — |
| 2002-07-17 | $18.22 | $31.04 | 57,600 | — | — |
| 2002-07-16 | $17.95 | $30.58 | 332,900 | — | — |
| 2002-07-15 | $17.53 | $29.86 | 291,900 | — | — |
| 2002-07-12 | $18.90 | $32.20 | 93,200 | — | — |
| 2002-07-11 | $19.25 | $32.79 | 50,000 | — | — |
| 2002-07-10 | $19.99 | $34.05 | 29,900 | — | — |
| 2002-07-09 | $19.77 | $33.68 | 37,100 | — | — |
| 2002-07-08 | $19.94 | $33.97 | 35,100 | — | — |
| 2002-07-05 | $19.59 | $33.37 | 35,700 | — | — |
| 2002-07-03 | $19.29 | $32.86 | 39,000 | — | — |
| 2002-07-02 | $20.08 | $34.21 | 56,300 | — | — |
| 2002-07-01 | $20.15 | $34.33 | 173,500 | — | — |
| 2002-06-28 | $20.25 | $34.50 | 170,000 | — | — |
| 2002-06-27 | $19.74 | $33.63 | 65,400 | — | — |
| 2002-06-26 | $20.00 | $34.07 | 89,300 | — | — |
| 2002-06-25 | $19.98 | $33.33 | 137,900 | — | — |
| 2002-06-24 | $20.29 | $33.85 | 106,900 | — | — |
| 2002-06-21 | $19.72 | $32.90 | 75,700 | — | — |
| 2002-06-20 | $19.50 | $32.53 | 66,700 | — | — |
| 2002-06-19 | $19.07 | $31.82 | 134,700 | — | — |
| 2002-06-18 | $19.17 | $31.98 | 52,800 | — | — |
| 2002-06-17 | $18.75 | $31.28 | 66,800 | — | — |
| 2002-06-14 | $18.78 | $31.33 | 45,900 | — | — |
| 2002-06-13 | $18.75 | $31.28 | 127,400 | — | — |
| 2002-06-12 | $19.00 | $31.70 | 141,100 | — | — |
| 2002-06-11 | $18.04 | $30.10 | 62,800 | — | — |
| 2002-06-10 | $18.00 | $30.03 | 89,800 | — | — |
| 2002-06-07 | $18.00 | $30.03 | 48,200 | — | — |
| 2002-06-06 | $17.89 | $29.85 | 42,700 | — | — |
| 2002-06-05 | $18.00 | $30.03 | 55,800 | — | — |
| 2002-06-04 | $18.00 | $30.03 | 45,800 | — | — |
| 2002-06-03 | $17.93 | $29.91 | 40,000 | — | — |
| 2002-05-31 | $17.98 | $30.00 | 79,100 | — | — |
| 2002-05-30 | $17.99 | $30.01 | 46,500 | — | — |
| 2002-05-29 | $17.90 | $29.86 | 47,800 | — | — |
| 2002-05-28 | $17.99 | $30.01 | 48,800 | — | — |
| 2002-05-24 | $17.85 | $29.78 | 37,000 | — | — |
| 2002-05-23 | $18.04 | $30.10 | 87,900 | — | — |
| 2002-05-22 | $17.98 | $30.00 | 67,200 | — | — |
| 2002-05-21 | $17.39 | $29.01 | 183,400 | — | — |
| 2002-05-20 | $17.49 | $29.18 | 56,900 | — | — |
| 2002-05-17 | $17.58 | $29.33 | 63,900 | — | — |
| 2002-05-16 | $17.56 | $29.30 | 88,800 | — | — |
| 2002-05-15 | $17.76 | $29.63 | 71,800 | — | — |
| 2002-05-14 | $18.00 | $30.03 | 63,400 | — | — |
| 2002-05-13 | $17.98 | $30.00 | 77,400 | — | — |
| 2002-05-10 | $17.90 | $29.86 | 60,100 | — | — |
| 2002-05-09 | $18.53 | $30.92 | 28,400 | — | — |
| 2002-05-08 | $18.69 | $31.18 | 56,400 | — | — |
| 2002-05-07 | $18.78 | $31.33 | 58,500 | — | — |
| 2002-05-06 | $18.85 | $31.45 | 36,400 | — | — |
| 2002-05-03 | $18.92 | $31.57 | 61,100 | — | — |
| 2002-05-02 | $18.84 | $31.43 | 34,700 | — | — |
| 2002-05-01 | $18.80 | $31.37 | 60,500 | — | — |
| 2002-04-30 | $18.85 | $31.45 | 65,200 | — | — |
| 2002-04-29 | $18.80 | $31.37 | 33,800 | — | — |
| 2002-04-26 | $19.05 | $31.78 | 39,900 | — | — |
| 2002-04-25 | $19.08 | $31.83 | 56,200 | — | — |
| 2002-04-24 | $19.10 | $31.87 | 20,600 | — | — |
| 2002-04-23 | $19.19 | $32.02 | 54,400 | — | — |
| 2002-04-22 | $19.07 | $31.82 | 32,100 | — | — |
| 2002-04-19 | $19.15 | $31.95 | 39,900 | — | — |
| 2002-04-18 | $19.16 | $31.97 | 57,100 | — | — |
| 2002-04-17 | $19.12 | $31.90 | 49,900 | — | — |
| 2002-04-16 | $19.35 | $32.28 | 58,600 | — | — |
| 2002-04-15 | $19.39 | $32.35 | 64,500 | — | — |
| 2002-04-12 | $19.28 | $32.17 | 65,300 | — | — |
| 2002-04-11 | $19.30 | $32.20 | 82,100 | — | — |
| 2002-04-10 | $19.24 | $32.10 | 208,700 | — | — |
| 2002-04-09 | $18.98 | $31.67 | 72,300 | — | — |
| 2002-04-08 | $19.13 | $31.92 | 91,300 | — | — |
| 2002-04-05 | $18.85 | $31.45 | 94,400 | — | — |
| 2002-04-04 | $18.99 | $31.68 | 13,100 | — | — |
| 2002-04-03 | $18.80 | $31.37 | 32,400 | — | — |
| 2002-04-02 | $19.00 | $31.70 | 147,500 | — | — |
| 2002-04-01 | $18.95 | $31.62 | 35,700 | — | — |
| 2002-03-28 | $18.80 | $31.37 | 26,300 | — | — |
| 2002-03-27 | $18.99 | $31.68 | 28,600 | — | — |
| 2002-03-26 | $19.32 | $31.54 | 61,400 | — | — |
| 2002-03-25 | $18.70 | $30.53 | 241,300 | — | — |
| 2002-03-22 | $19.00 | $31.02 | 76,000 | — | — |
| 2002-03-21 | $19.10 | $31.18 | 22,400 | — | — |
| 2002-03-20 | $19.06 | $31.12 | 31,300 | — | — |
| 2002-03-19 | $19.10 | $31.18 | 37,400 | — | — |
| 2002-03-18 | $18.96 | $30.96 | 30,600 | — | — |
| 2002-03-15 | $18.88 | $30.83 | 53,600 | — | — |
| 2002-03-14 | $18.90 | $30.86 | 36,000 | — | — |
| 2002-03-13 | $18.78 | $30.66 | 47,000 | — | — |
| 2002-03-12 | $18.64 | $30.43 | 38,400 | — | — |
| 2002-03-11 | $18.85 | $30.78 | 21,700 | — | — |
| 2002-03-08 | $18.69 | $30.52 | 22,100 | — | — |
| 2002-03-07 | $18.45 | $30.12 | 118,800 | — | — |
| 2002-03-06 | $18.53 | $30.25 | 129,300 | — | — |
| 2002-03-05 | $18.54 | $30.27 | 30,100 | — | — |
| 2002-03-04 | $18.36 | $29.98 | 56,600 | — | — |
| 2002-03-01 | $18.10 | $29.55 | 35,800 | — | — |
| 2002-02-28 | $17.97 | $29.34 | 66,200 | — | — |
| 2002-02-27 | $17.98 | $29.36 | 54,900 | — | — |
| 2002-02-26 | $18.07 | $29.50 | 70,700 | — | — |
| 2002-02-25 | $18.26 | $29.81 | 91,900 | — | — |
| 2002-02-22 | $17.99 | $29.37 | 51,900 | — | — |
| 2002-02-21 | $17.46 | $28.51 | 44,400 | — | — |
| 2002-02-20 | $17.33 | $28.29 | 42,300 | — | — |
| 2002-02-19 | $17.20 | $28.08 | 140,600 | — | — |
| 2002-02-15 | $17.07 | $27.87 | 230,700 | — | — |
| 2002-02-14 | $17.26 | $28.18 | 910,100 | — | — |
| 2002-02-13 | $19.65 | $32.08 | 19,100 | — | — |
| 2002-02-12 | $19.64 | $32.07 | 19,300 | — | — |
| 2002-02-11 | $19.65 | $32.08 | 45,100 | — | — |
| 2002-02-08 | $19.38 | $31.64 | 36,300 | — | — |
| 2002-02-07 | $19.11 | $31.20 | 45,900 | — | — |
| 2002-02-06 | $19.58 | $31.97 | 47,700 | — | — |
| 2002-02-05 | $19.59 | $31.98 | 38,700 | — | — |
| 2002-02-04 | $19.59 | $31.98 | 38,300 | — | — |
| 2002-02-01 | $19.52 | $31.87 | 51,800 | — | — |
| 2002-01-31 | $19.48 | $31.81 | 60,300 | — | — |
| 2002-01-30 | $19.65 | $32.08 | 118,700 | — | — |
| 2002-01-29 | $19.74 | $32.23 | 63,500 | — | — |
| 2002-01-28 | $19.13 | $31.23 | 82,600 | — | — |
| 2002-01-25 | $19.26 | $31.45 | 60,100 | — | — |
| 2002-01-24 | $19.41 | $31.69 | 56,500 | — | — |
| 2002-01-23 | $19.67 | $32.12 | 67,900 | — | — |
| 2002-01-22 | $19.25 | $31.43 | 47,000 | — | — |
| 2002-01-18 | $19.65 | $32.08 | 290,100 | — | — |
| 2002-01-17 | $19.45 | $31.76 | 78,000 | — | — |
| 2002-01-16 | $19.01 | $31.04 | 88,700 | — | — |
| 2002-01-15 | $19.10 | $31.18 | 58,200 | — | — |
| 2002-01-14 | $19.15 | $31.27 | 75,700 | — | — |
| 2002-01-11 | $19.02 | $31.05 | 54,100 | — | — |
| 2002-01-10 | $18.81 | $30.71 | 50,700 | — | — |
| 2002-01-09 | $19.02 | $31.05 | 38,200 | — | — |
| 2002-01-08 | $18.99 | $31.01 | 47,500 | — | — |
| 2002-01-07 | $18.82 | $30.73 | 40,700 | — | — |
| 2002-01-04 | $18.95 | $30.94 | 49,200 | — | — |
| 2002-01-03 | $18.89 | $30.84 | 36,300 | — | — |
| 2002-01-02 | $18.96 | $30.96 | 39,400 | — | — |