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
- 1972-06-01 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 | $13.01 | $48.26 | 11,400 | — | — |
| 2002-12-30 | $13.05 | $48.42 | 12,000 | — | — |
| 2002-12-27 | $13.27 | $49.22 | 11,400 | — | — |
| 2002-12-26 | $13.20 | $48.96 | 9,600 | — | — |
| 2002-12-24 | $13.19 | $48.93 | 0 | — | — |
| 2002-12-23 | $13.19 | $48.93 | 14,400 | — | — |
| 2002-12-20 | $12.97 | $48.11 | 33,600 | — | — |
| 2002-12-19 | $13.08 | $48.54 | 13,800 | — | — |
| 2002-12-18 | $13.17 | $48.85 | 4,200 | — | — |
| 2002-12-17 | $13.29 | $49.31 | 3,600 | — | — |
| 2002-12-16 | $13.29 | $49.31 | 3,000 | — | — |
| 2002-12-13 | $13.22 | $49.04 | 16,200 | — | — |
| 2002-12-12 | $13.34 | $49.48 | 15,600 | — | — |
| 2002-12-11 | $13.34 | $49.50 | 15,000 | — | — |
| 2002-12-10 | $13.10 | $48.60 | 7,800 | — | — |
| 2002-12-09 | $13.13 | $48.70 | 7,200 | — | — |
| 2002-12-06 | $13.17 | $48.85 | 7,800 | — | — |
| 2002-12-05 | $13.00 | $48.23 | 3,000 | — | — |
| 2002-12-04 | $13.00 | $48.23 | 5,400 | — | — |
| 2002-12-03 | $13.07 | $48.48 | 8,400 | — | — |
| 2002-12-02 | $13.17 | $48.84 | 8,400 | — | — |
| 2002-11-29 | $13.15 | $48.78 | 6,600 | — | — |
| 2002-11-27 | $13.30 | $49.35 | 9,000 | — | — |
| 2002-11-26 | $13.44 | $49.87 | 4,200 | — | — |
| 2002-11-25 | $13.58 | $50.40 | 5,400 | — | — |
| 2002-11-22 | $13.58 | $50.40 | 12,600 | — | — |
| 2002-11-21 | $13.62 | $50.52 | 600 | — | — |
| 2002-11-20 | $13.66 | $50.69 | 3,000 | — | — |
| 2002-11-19 | $13.67 | $50.71 | 1,200 | — | — |
| 2002-11-18 | $13.67 | $50.71 | 10,200 | — | — |
| 2002-11-15 | $13.88 | $51.51 | 3,600 | — | — |
| 2002-11-14 | $13.98 | $51.85 | 21,000 | — | — |
| 2002-11-13 | $13.92 | $51.63 | 7,200 | — | — |
| 2002-11-12 | $13.92 | $51.63 | 9,600 | — | — |
| 2002-11-11 | $13.77 | $51.08 | 9,000 | — | — |
| 2002-11-08 | $13.79 | $51.15 | 3,600 | — | — |
| 2002-11-07 | $13.81 | $51.23 | 11,400 | — | — |
| 2002-11-06 | $13.73 | $50.95 | 6,600 | — | — |
| 2002-11-05 | $13.64 | $50.61 | 5,400 | — | — |
| 2002-11-04 | $13.67 | $50.70 | 3,600 | — | — |
| 2002-11-01 | $13.55 | $50.27 | 20,400 | — | — |
| 2002-10-31 | $13.29 | $48.89 | 35,400 | — | — |
| 2002-10-30 | $13.47 | $49.53 | 16,800 | — | — |
| 2002-10-29 | $13.53 | $49.78 | 3,000 | — | — |
| 2002-10-28 | $13.43 | $49.41 | 1,800 | — | — |
| 2002-10-25 | $13.43 | $49.41 | 1,200 | — | — |
| 2002-10-24 | $13.45 | $49.47 | 1,800 | — | — |
| 2002-10-23 | $13.42 | $49.35 | 14,400 | — | — |
| 2002-10-22 | $13.50 | $49.65 | 1,800 | — | — |
| 2002-10-21 | $13.50 | $49.65 | 2,400 | — | — |
| 2002-10-18 | $13.43 | $49.41 | 3,000 | — | — |
| 2002-10-17 | $13.33 | $49.01 | 3,000 | — | — |
| 2002-10-16 | $13.21 | $48.58 | 5,400 | — | — |
| 2002-10-15 | $13.33 | $49.04 | 5,400 | — | — |
| 2002-10-14 | $13.33 | $49.01 | 4,800 | — | — |
| 2002-10-11 | $13.32 | $48.98 | 6,000 | — | — |
| 2002-10-10 | $13.33 | $49.04 | 13,200 | — | — |
| 2002-10-09 | $13.42 | $49.35 | 16,200 | — | — |
| 2002-10-08 | $13.63 | $50.11 | 36,000 | — | — |
| 2002-10-07 | $13.43 | $49.41 | 9,600 | — | — |
| 2002-10-04 | $13.48 | $49.59 | 10,200 | — | — |
| 2002-10-03 | $13.53 | $49.78 | 27,000 | — | — |
| 2002-10-02 | $13.40 | $49.29 | 65,400 | — | — |
| 2002-10-01 | $12.98 | $47.75 | 12,000 | — | — |
| 2002-09-30 | $13.00 | $47.81 | 13,200 | — | — |
| 2002-09-27 | $12.95 | $47.63 | 22,200 | — | — |
| 2002-09-26 | $13.08 | $48.12 | 50,400 | — | — |
| 2002-09-25 | $12.96 | $47.66 | 22,800 | — | — |
| 2002-09-24 | $12.92 | $47.51 | 15,600 | — | — |
| 2002-09-23 | $13.08 | $48.12 | 7,800 | — | — |
| 2002-09-20 | $13.20 | $48.56 | 21,000 | — | — |
| 2002-09-19 | $13.15 | $48.37 | 10,200 | — | — |
| 2002-09-18 | $13.29 | $48.89 | 12,600 | — | — |
| 2002-09-17 | $13.43 | $49.38 | 6,600 | — | — |
| 2002-09-16 | $13.51 | $49.68 | 4,200 | — | — |
| 2002-09-13 | $13.51 | $49.70 | 9,000 | — | — |
| 2002-09-12 | $13.52 | $49.72 | 16,800 | — | — |
| 2002-09-11 | $13.33 | $49.04 | 2,400 | — | — |
| 2002-09-10 | $13.25 | $48.73 | 7,200 | — | — |
| 2002-09-09 | $13.17 | $48.43 | 19,800 | — | — |
| 2002-09-06 | $13.27 | $48.80 | 19,800 | — | — |
| 2002-09-05 | $13.12 | $48.24 | 600 | — | — |
| 2002-09-04 | $13.17 | $48.43 | 7,800 | — | — |
| 2002-09-03 | $13.17 | $48.43 | 10,800 | — | — |
| 2002-08-30 | $13.54 | $49.81 | 22,800 | — | — |
| 2002-08-29 | $13.51 | $49.68 | 9,600 | — | — |
| 2002-08-28 | $13.36 | $49.13 | 5,400 | — | — |
| 2002-08-27 | $13.33 | $49.04 | 9,600 | — | — |
| 2002-08-26 | $13.29 | $48.89 | 2,400 | — | — |
| 2002-08-23 | $13.25 | $48.73 | 2,400 | — | — |
| 2002-08-22 | $13.33 | $49.04 | 9,600 | — | — |
| 2002-08-21 | $13.21 | $48.58 | 3,600 | — | — |
| 2002-08-20 | $13.13 | $48.27 | 0 | — | — |
| 2002-08-19 | $13.13 | $48.27 | 2,400 | — | — |
| 2002-08-16 | $13.00 | $47.81 | 7,800 | — | — |
| 2002-08-15 | $13.00 | $47.81 | 7,800 | — | — |
| 2002-08-14 | $13.00 | $47.81 | 8,400 | — | — |
| 2002-08-13 | $12.96 | $47.66 | 1,200 | — | — |
| 2002-08-12 | $13.04 | $47.97 | 13,200 | — | — |
| 2002-08-09 | $12.96 | $47.66 | 3,600 | — | — |
| 2002-08-08 | $13.04 | $47.97 | 9,000 | — | — |
| 2002-08-07 | $13.00 | $47.81 | 3,600 | — | — |
| 2002-08-06 | $13.04 | $47.97 | 19,200 | — | — |
| 2002-08-05 | $12.92 | $47.51 | 14,400 | — | — |
| 2002-08-02 | $13.04 | $47.97 | 3,600 | — | — |
| 2002-08-01 | $12.99 | $47.78 | 10,800 | — | — |
| 2002-07-31 | $12.96 | $47.66 | 4,200 | — | — |
| 2002-07-30 | $13.04 | $47.97 | 7,800 | — | — |
| 2002-07-29 | $13.29 | $48.46 | 33,000 | — | — |
| 2002-07-26 | $13.00 | $47.40 | 2,400 | — | — |
| 2002-07-25 | $12.83 | $46.79 | 6,000 | — | — |
| 2002-07-24 | $12.88 | $46.95 | 5,400 | — | — |
| 2002-07-23 | $12.71 | $46.34 | 8,400 | — | — |
| 2002-07-22 | $13.00 | $47.40 | 13,800 | — | — |
| 2002-07-19 | $13.13 | $47.86 | 16,200 | — | — |
| 2002-07-18 | $13.17 | $48.01 | 1,800 | — | — |
| 2002-07-17 | $13.21 | $48.16 | 5,400 | — | — |
| 2002-07-16 | $13.21 | $48.16 | 10,200 | — | — |
| 2002-07-15 | $13.37 | $48.74 | 20,400 | — | — |
| 2002-07-12 | $13.36 | $48.71 | 2,400 | — | — |
| 2002-07-11 | $13.46 | $49.07 | 22,800 | — | — |
| 2002-07-10 | $13.57 | $49.47 | 19,200 | — | — |
| 2002-07-09 | $13.53 | $49.35 | 4,200 | — | — |
| 2002-07-08 | $13.33 | $48.62 | 6,000 | — | — |
| 2002-07-05 | $13.42 | $48.92 | 3,600 | — | — |
| 2002-07-03 | $13.38 | $48.77 | 5,400 | — | — |
| 2002-07-02 | $13.54 | $49.38 | 1,800 | — | — |
| 2002-07-01 | $13.47 | $49.10 | 5,400 | — | — |
| 2002-06-28 | $13.50 | $49.22 | 91,200 | — | — |
| 2002-06-27 | $13.15 | $47.95 | 15,000 | — | — |
| 2002-06-26 | $13.15 | $47.95 | 24,000 | — | — |
| 2002-06-25 | $13.17 | $48.01 | 24,600 | — | — |
| 2002-06-24 | $12.97 | $47.28 | 14,400 | — | — |
| 2002-06-21 | $13.10 | $47.77 | 20,400 | — | — |
| 2002-06-20 | $13.17 | $48.01 | 17,400 | — | — |
| 2002-06-19 | $13.14 | $47.92 | 42,000 | — | — |
| 2002-06-18 | $13.17 | $48.01 | 6,600 | — | — |
| 2002-06-17 | $13.15 | $47.95 | 19,800 | — | — |
| 2002-06-14 | $12.84 | $46.82 | 16,800 | — | — |
| 2002-06-13 | $12.96 | $47.25 | 9,000 | — | — |
| 2002-06-12 | $12.96 | $47.25 | 27,600 | — | — |
| 2002-06-11 | $13.17 | $48.01 | 6,000 | — | — |
| 2002-06-10 | $13.19 | $48.10 | 0 | — | — |
| 2002-06-07 | $13.19 | $48.10 | 5,400 | — | — |
| 2002-06-06 | $13.18 | $48.07 | 9,000 | — | — |
| 2002-06-05 | $13.25 | $48.31 | 10,800 | — | — |
| 2002-06-04 | $13.25 | $48.31 | 9,000 | — | — |
| 2002-06-03 | $13.32 | $48.56 | 7,200 | — | — |
| 2002-05-31 | $13.46 | $49.07 | 15,600 | — | — |
| 2002-05-30 | $13.29 | $48.46 | 36,600 | — | — |
| 2002-05-29 | $13.71 | $49.98 | 15,000 | — | — |
| 2002-05-28 | $13.79 | $50.29 | 22,800 | — | — |
| 2002-05-24 | $13.67 | $49.83 | 20,400 | — | — |
| 2002-05-23 | $13.55 | $49.41 | 18,600 | — | — |
| 2002-05-22 | $13.75 | $50.14 | 8,400 | — | — |
| 2002-05-21 | $14.04 | $51.20 | 8,400 | — | — |
| 2002-05-20 | $14.38 | $52.41 | 4,800 | — | — |
| 2002-05-17 | $14.45 | $52.67 | 3,600 | — | — |
| 2002-05-16 | $14.46 | $52.72 | 4,800 | — | — |
| 2002-05-15 | $14.50 | $52.87 | 3,000 | — | — |
| 2002-05-14 | $14.50 | $52.88 | 4,200 | — | — |
| 2002-05-13 | $14.67 | $53.48 | 1,200 | — | — |
| 2002-05-10 | $14.67 | $53.48 | 13,200 | — | — |
| 2002-05-09 | $14.70 | $53.60 | 26,400 | — | — |
| 2002-05-08 | $14.46 | $52.71 | 4,800 | — | — |
| 2002-05-07 | $14.29 | $52.11 | 15,000 | — | — |
| 2002-05-06 | $14.29 | $52.11 | 13,800 | — | — |
| 2002-05-03 | $14.33 | $52.26 | 14,400 | — | — |
| 2002-05-02 | $14.44 | $52.66 | 38,400 | — | — |
| 2002-05-01 | $14.25 | $51.96 | 19,200 | — | — |
| 2002-04-30 | $14.08 | $51.35 | 30,600 | — | — |
| 2002-04-29 | $13.83 | $50.44 | 21,000 | — | — |
| 2002-04-26 | $13.88 | $50.17 | 7,800 | — | — |
| 2002-04-25 | $13.87 | $50.14 | 9,000 | — | — |
| 2002-04-24 | $13.79 | $49.87 | 2,400 | — | — |
| 2002-04-23 | $13.88 | $50.17 | 3,600 | — | — |
| 2002-04-22 | $13.81 | $49.93 | 9,000 | — | — |
| 2002-04-19 | $13.83 | $50.02 | 4,800 | — | — |
| 2002-04-18 | $13.92 | $50.32 | 3,600 | — | — |
| 2002-04-17 | $13.83 | $50.02 | 3,600 | — | — |
| 2002-04-16 | $13.88 | $50.17 | 10,800 | — | — |
| 2002-04-15 | $13.83 | $50.02 | 12,600 | — | — |
| 2002-04-12 | $13.87 | $50.14 | 13,800 | — | — |
| 2002-04-11 | $13.75 | $49.72 | 7,200 | — | — |
| 2002-04-10 | $13.79 | $49.87 | 6,000 | — | — |
| 2002-04-09 | $13.83 | $50.02 | 6,000 | — | — |
| 2002-04-08 | $13.92 | $50.32 | 26,400 | — | — |
| 2002-04-05 | $13.71 | $49.58 | 600 | — | — |
| 2002-04-04 | $13.80 | $49.90 | 28,800 | — | — |
| 2002-04-03 | $13.67 | $49.42 | 9,000 | — | — |
| 2002-04-02 | $13.52 | $48.88 | 8,400 | — | — |
| 2002-04-01 | $13.41 | $48.48 | 16,200 | — | — |
| 2002-03-28 | $13.53 | $48.94 | 48,000 | — | — |
| 2002-03-27 | $13.44 | $48.61 | 16,800 | — | — |
| 2002-03-26 | $13.33 | $48.21 | 16,200 | — | — |
| 2002-03-25 | $13.33 | $48.21 | 14,400 | — | — |
| 2002-03-22 | $13.13 | $47.46 | 25,800 | — | — |
| 2002-03-21 | $13.21 | $47.76 | 5,400 | — | — |
| 2002-03-20 | $13.21 | $47.76 | 6,600 | — | — |
| 2002-03-19 | $13.25 | $47.91 | 9,000 | — | — |
| 2002-03-18 | $13.25 | $47.91 | 15,600 | — | — |
| 2002-03-15 | $13.24 | $47.88 | 7,800 | — | — |
| 2002-03-14 | $13.24 | $47.88 | 600 | — | — |
| 2002-03-13 | $13.22 | $47.79 | 16,200 | — | — |
| 2002-03-12 | $13.30 | $48.08 | 4,800 | — | — |
| 2002-03-11 | $13.21 | $47.76 | 10,200 | — | — |
| 2002-03-08 | $13.22 | $47.79 | 7,800 | — | — |
| 2002-03-07 | $13.21 | $47.76 | 8,400 | — | — |
| 2002-03-06 | $13.25 | $47.91 | 16,800 | — | — |
| 2002-03-05 | $13.25 | $47.91 | 7,800 | — | — |
| 2002-03-04 | $13.25 | $47.91 | 63,000 | — | — |
| 2002-03-01 | $13.29 | $48.06 | 6,000 | — | — |
| 2002-02-28 | $13.28 | $48.00 | 19,200 | — | — |
| 2002-02-27 | $13.21 | $47.76 | 1,800 | — | — |
| 2002-02-26 | $13.29 | $48.06 | 292,200 | — | — |
| 2002-02-25 | $13.28 | $48.00 | 9,000 | — | — |
| 2002-02-22 | $13.21 | $47.78 | 18,000 | — | — |
| 2002-02-21 | $13.17 | $47.61 | 13,200 | — | — |
| 2002-02-20 | $13.18 | $47.67 | 9,000 | — | — |
| 2002-02-19 | $13.21 | $47.76 | 3,000 | — | — |
| 2002-02-15 | $13.30 | $48.09 | 7,800 | — | — |
| 2002-02-14 | $13.33 | $48.18 | 11,400 | — | — |
| 2002-02-13 | $13.33 | $48.21 | 16,200 | — | — |
| 2002-02-12 | $13.33 | $48.18 | 2,400 | — | — |
| 2002-02-11 | $13.33 | $48.21 | 18,000 | — | — |
| 2002-02-08 | $13.17 | $47.61 | 3,000 | — | — |
| 2002-02-07 | $13.25 | $47.91 | 4,800 | — | — |
| 2002-02-06 | $13.27 | $47.56 | 13,200 | — | — |
| 2002-02-05 | $13.33 | $47.80 | 16,800 | — | — |
| 2002-02-04 | $13.32 | $47.76 | 9,000 | — | — |
| 2002-02-01 | $13.18 | $47.26 | 27,000 | — | — |
| 2002-01-31 | $13.39 | $48.00 | 10,200 | — | — |
| 2002-01-30 | $13.25 | $47.50 | 3,000 | — | — |
| 2002-01-29 | $13.08 | $46.90 | 6,600 | — | — |
| 2002-01-28 | $13.25 | $47.50 | 24,000 | — | — |
| 2002-01-25 | $13.29 | $47.65 | 3,000 | — | — |
| 2002-01-24 | $13.38 | $47.95 | 12,000 | — | — |
| 2002-01-23 | $13.38 | $47.97 | 7,200 | — | — |
| 2002-01-22 | $13.43 | $48.12 | 0 | — | — |
| 2002-01-18 | $13.43 | $48.12 | 1,200 | — | — |
| 2002-01-17 | $13.42 | $48.09 | 10,800 | — | — |
| 2002-01-16 | $13.29 | $47.63 | 21,600 | — | — |
| 2002-01-15 | $13.25 | $47.50 | 20,400 | — | — |
| 2002-01-14 | $13.04 | $46.75 | 64,800 | — | — |
| 2002-01-11 | $14.28 | $51.17 | 2,400 | — | — |
| 2002-01-10 | $14.32 | $51.32 | 1,200 | — | — |
| 2002-01-09 | $14.40 | $51.62 | 11,400 | — | — |
| 2002-01-08 | $14.63 | $52.43 | 9,600 | — | — |
| 2002-01-07 | $14.71 | $52.72 | 9,600 | — | — |
| 2002-01-04 | $14.81 | $53.08 | 3,600 | — | — |
| 2002-01-03 | $14.77 | $52.93 | 14,400 | — | — |
| 2002-01-02 | $14.83 | $53.17 | 26,400 | — | — |