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 | $15.73 | $40.64 | 12,267 | — | — |
| 2002-12-30 | $15.68 | $40.53 | 11,467 | — | — |
| 2002-12-27 | $15.77 | $40.76 | 4,667 | — | — |
| 2002-12-26 | $16.05 | $41.48 | 17,600 | — | — |
| 2002-12-24 | $16.88 | $43.61 | 2,000 | — | — |
| 2002-12-23 | $16.78 | $43.36 | 5,333 | — | — |
| 2002-12-20 | $16.67 | $43.09 | 21,600 | — | — |
| 2002-12-19 | $16.64 | $42.99 | 6,933 | — | — |
| 2002-12-18 | $16.13 | $41.69 | 6,000 | — | — |
| 2002-12-17 | $16.00 | $41.34 | 7,733 | — | — |
| 2002-12-16 | $15.94 | $41.19 | 7,067 | — | — |
| 2002-12-13 | $15.72 | $40.63 | 2,933 | — | — |
| 2002-12-12 | $15.75 | $40.70 | 7,067 | — | — |
| 2002-12-11 | $15.86 | $40.99 | 15,467 | — | — |
| 2002-12-10 | $15.80 | $40.82 | 11,600 | — | — |
| 2002-12-09 | $15.86 | $40.99 | 6,667 | — | — |
| 2002-12-06 | $16.15 | $41.73 | 7,733 | — | — |
| 2002-12-05 | $16.28 | $42.06 | 6,533 | — | — |
| 2002-12-04 | $16.50 | $42.64 | 3,200 | — | — |
| 2002-12-03 | $16.46 | $42.54 | 10,800 | — | — |
| 2002-12-02 | $16.57 | $42.82 | 13,067 | — | — |
| 2002-11-29 | $16.75 | $43.30 | 6,533 | — | — |
| 2002-11-27 | $16.35 | $42.25 | 26,800 | — | — |
| 2002-11-26 | $15.71 | $40.59 | 12,667 | — | — |
| 2002-11-25 | $15.72 | $40.63 | 15,067 | — | — |
| 2002-11-22 | $15.84 | $40.94 | 6,800 | — | — |
| 2002-11-21 | $15.86 | $40.99 | 12,800 | — | — |
| 2002-11-20 | $15.82 | $40.88 | 10,667 | — | — |
| 2002-11-19 | $15.45 | $39.93 | 18,000 | — | — |
| 2002-11-18 | $15.59 | $40.28 | 18,933 | — | — |
| 2002-11-15 | $15.89 | $41.07 | 17,333 | — | — |
| 2002-11-14 | $16.27 | $42.04 | 17,200 | — | — |
| 2002-11-13 | $16.49 | $42.62 | 8,933 | — | — |
| 2002-11-12 | $16.32 | $41.76 | 33,600 | — | — |
| 2002-11-11 | $16.16 | $41.36 | 23,200 | — | — |
| 2002-11-08 | $16.54 | $42.32 | 5,200 | — | — |
| 2002-11-07 | $16.80 | $42.99 | 8,267 | — | — |
| 2002-11-06 | $17.26 | $44.16 | 15,067 | — | — |
| 2002-11-05 | $17.15 | $43.89 | 6,667 | — | — |
| 2002-11-04 | $17.17 | $43.95 | 7,733 | — | — |
| 2002-11-01 | $17.17 | $43.95 | 20,133 | — | — |
| 2002-10-31 | $16.58 | $42.41 | 13,200 | — | — |
| 2002-10-30 | $16.73 | $42.80 | 10,400 | — | — |
| 2002-10-29 | $16.78 | $42.93 | 6,533 | — | — |
| 2002-10-28 | $16.53 | $42.30 | 8,133 | — | — |
| 2002-10-25 | $16.43 | $42.05 | 2,933 | — | — |
| 2002-10-24 | $16.30 | $41.70 | 2,933 | — | — |
| 2002-10-23 | $16.08 | $41.14 | 4,400 | — | — |
| 2002-10-22 | $16.05 | $41.07 | 8,800 | — | — |
| 2002-10-21 | $16.40 | $41.97 | 3,200 | — | — |
| 2002-10-18 | $15.76 | $40.32 | 13,733 | — | — |
| 2002-10-17 | $16.09 | $41.16 | 3,867 | — | — |
| 2002-10-16 | $16.03 | $41.01 | 10,933 | — | — |
| 2002-10-15 | $16.32 | $41.76 | 4,533 | — | — |
| 2002-10-14 | $16.17 | $41.38 | 10,800 | — | — |
| 2002-10-11 | $16.15 | $41.32 | 8,267 | — | — |
| 2002-10-10 | $16.16 | $41.34 | 10,133 | — | — |
| 2002-10-09 | $16.20 | $41.45 | 16,533 | — | — |
| 2002-10-08 | $16.75 | $42.85 | 16,133 | — | — |
| 2002-10-07 | $16.28 | $41.64 | 6,400 | — | — |
| 2002-10-04 | $16.45 | $42.09 | 7,733 | — | — |
| 2002-10-03 | $16.49 | $42.18 | 7,200 | — | — |
| 2002-10-02 | $16.24 | $41.55 | 10,133 | — | — |
| 2002-10-01 | $16.79 | $42.95 | 10,800 | — | — |
| 2002-09-30 | $16.88 | $43.18 | 6,400 | — | — |
| 2002-09-27 | $16.74 | $42.83 | 3,600 | — | — |
| 2002-09-26 | $17.07 | $43.68 | 10,267 | — | — |
| 2002-09-25 | $16.98 | $43.45 | 5,600 | — | — |
| 2002-09-24 | $16.33 | $41.80 | 35,200 | — | — |
| 2002-09-23 | $16.28 | $41.64 | 22,400 | — | — |
| 2002-09-20 | $16.88 | $43.18 | 54,933 | — | — |
| 2002-09-19 | $17.01 | $43.52 | 39,067 | — | — |
| 2002-09-18 | $17.25 | $44.14 | 1,600 | — | — |
| 2002-09-17 | $17.21 | $44.04 | 4,667 | — | — |
| 2002-09-16 | $17.22 | $44.06 | 2,400 | — | — |
| 2002-09-13 | $17.23 | $44.08 | 3,600 | — | — |
| 2002-09-12 | $17.63 | $45.10 | 3,600 | — | — |
| 2002-09-11 | $17.49 | $44.75 | 1,600 | — | — |
| 2002-09-10 | $17.59 | $45.02 | 3,733 | — | — |
| 2002-09-09 | $17.45 | $44.64 | 48,667 | — | — |
| 2002-09-06 | $17.21 | $44.02 | 10,667 | — | — |
| 2002-09-05 | $16.95 | $43.37 | 8,400 | — | — |
| 2002-09-04 | $17.24 | $44.12 | 11,467 | — | — |
| 2002-09-03 | $16.28 | $41.64 | 8,000 | — | — |
| 2002-08-30 | $17.55 | $44.91 | 3,467 | — | — |
| 2002-08-29 | $17.69 | $45.27 | 19,467 | — | — |
| 2002-08-28 | $16.50 | $42.22 | 6,933 | — | — |
| 2002-08-27 | $16.63 | $42.55 | 9,867 | — | — |
| 2002-08-26 | $17.66 | $45.19 | 6,000 | — | — |
| 2002-08-23 | $16.67 | $42.64 | 5,867 | — | — |
| 2002-08-22 | $16.61 | $42.51 | 24,667 | — | — |
| 2002-08-21 | $17.24 | $44.12 | 25,600 | — | — |
| 2002-08-20 | $16.62 | $42.53 | 29,467 | — | — |
| 2002-08-19 | $17.03 | $43.56 | 30,000 | — | — |
| 2002-08-16 | $16.88 | $43.18 | 5,733 | — | — |
| 2002-08-15 | $16.72 | $42.78 | 2,800 | — | — |
| 2002-08-14 | $17.26 | $44.16 | 7,333 | — | — |
| 2002-08-13 | $17.44 | $44.62 | 6,267 | — | — |
| 2002-08-12 | $17.69 | $44.87 | 1,067 | — | — |
| 2002-08-09 | $17.68 | $44.83 | 5,867 | — | — |
| 2002-08-08 | $17.81 | $45.15 | 4,933 | — | — |
| 2002-08-07 | $17.25 | $43.75 | 9,867 | — | — |
| 2002-08-06 | $17.62 | $44.68 | 19,333 | — | — |
| 2002-08-05 | $17.28 | $43.82 | 6,400 | — | — |
| 2002-08-02 | $16.88 | $42.79 | 8,000 | — | — |
| 2002-08-01 | $17.94 | $45.50 | 11,867 | — | — |
| 2002-07-31 | $18.33 | $46.48 | 20,267 | — | — |
| 2002-07-30 | $18.36 | $46.56 | 9,733 | — | — |
| 2002-07-29 | $18.08 | $45.86 | 58,800 | — | — |
| 2002-07-26 | $16.73 | $42.43 | 5,467 | — | — |
| 2002-07-25 | $17.24 | $43.73 | 51,200 | — | — |
| 2002-07-24 | $14.92 | $37.83 | 54,800 | — | — |
| 2002-07-23 | $15.20 | $38.55 | 18,000 | — | — |
| 2002-07-22 | $15.25 | $38.67 | 29,200 | — | — |
| 2002-07-19 | $15.34 | $38.90 | 21,733 | — | — |
| 2002-07-18 | $15.83 | $40.13 | 25,733 | — | — |
| 2002-07-17 | $15.83 | $40.13 | 20,933 | — | — |
| 2002-07-16 | $16.31 | $41.37 | 10,000 | — | — |
| 2002-07-15 | $15.89 | $40.28 | 46,133 | — | — |
| 2002-07-12 | $16.95 | $42.98 | 5,600 | — | — |
| 2002-07-11 | $17.25 | $43.75 | 10,800 | — | — |
| 2002-07-10 | $16.85 | $42.74 | 20,267 | — | — |
| 2002-07-09 | $17.95 | $45.51 | 14,133 | — | — |
| 2002-07-08 | $17.96 | $45.55 | 6,400 | — | — |
| 2002-07-05 | $17.25 | $43.75 | 3,467 | — | — |
| 2002-07-03 | $17.06 | $43.27 | 12,800 | — | — |
| 2002-07-02 | $17.59 | $44.62 | 12,133 | — | — |
| 2002-07-01 | $17.72 | $44.92 | 41,067 | — | — |
| 2002-06-28 | $19.70 | $49.97 | 73,067 | — | — |
| 2002-06-27 | $18.37 | $46.58 | 15,733 | — | — |
| 2002-06-26 | $17.92 | $45.46 | 12,533 | — | — |
| 2002-06-25 | $18.03 | $45.72 | 16,933 | — | — |
| 2002-06-24 | $18.00 | $45.65 | 31,333 | — | — |
| 2002-06-21 | $17.39 | $44.09 | 25,733 | — | — |
| 2002-06-20 | $17.08 | $43.33 | 11,467 | — | — |
| 2002-06-19 | $16.61 | $42.13 | 28,800 | — | — |
| 2002-06-18 | $15.79 | $40.04 | 36,800 | — | — |
| 2002-06-17 | $16.51 | $41.86 | 18,133 | — | — |
| 2002-06-14 | $16.87 | $42.78 | 4,933 | — | — |
| 2002-06-13 | $16.51 | $41.86 | 15,733 | — | — |
| 2002-06-12 | $16.84 | $42.72 | 36,400 | — | — |
| 2002-06-11 | $16.21 | $41.10 | 13,333 | — | — |
| 2002-06-10 | $16.22 | $41.12 | 16,667 | — | — |
| 2002-06-07 | $15.59 | $39.54 | 28,667 | — | — |
| 2002-06-06 | $15.93 | $40.40 | 44,400 | — | — |
| 2002-06-05 | $16.98 | $43.06 | 11,600 | — | — |
| 2002-06-04 | $17.69 | $44.87 | 6,667 | — | — |
| 2002-06-03 | $17.89 | $45.36 | 18,133 | — | — |
| 2002-05-31 | $17.95 | $45.51 | 15,733 | — | — |
| 2002-05-30 | $17.82 | $45.19 | 10,133 | — | — |
| 2002-05-29 | $17.72 | $44.94 | 67,600 | — | — |
| 2002-05-28 | $18.30 | $46.41 | 19,867 | — | — |
| 2002-05-24 | $18.58 | $47.11 | 7,067 | — | — |
| 2002-05-23 | $19.47 | $49.38 | 12,800 | — | — |
| 2002-05-22 | $18.79 | $47.64 | 29,200 | — | — |
| 2002-05-21 | $19.39 | $49.17 | 6,000 | — | — |
| 2002-05-20 | $19.49 | $49.43 | 3,200 | — | — |
| 2002-05-17 | $19.68 | $49.91 | 9,600 | — | — |
| 2002-05-16 | $19.51 | $49.47 | 8,933 | — | — |
| 2002-05-15 | $19.67 | $49.89 | 17,200 | — | — |
| 2002-05-14 | $19.35 | $49.07 | 19,067 | — | — |
| 2002-05-13 | $19.49 | $49.41 | 17,200 | — | — |
| 2002-05-10 | $19.01 | $47.82 | 8,800 | — | — |
| 2002-05-09 | $19.09 | $48.02 | 12,267 | — | — |
| 2002-05-08 | $19.09 | $48.02 | 15,467 | — | — |
| 2002-05-07 | $18.89 | $47.51 | 21,733 | — | — |
| 2002-05-06 | $18.95 | $47.65 | 13,733 | — | — |
| 2002-05-03 | $20.04 | $50.40 | 19,867 | — | — |
| 2002-05-02 | $19.59 | $49.27 | 41,867 | — | — |
| 2002-05-01 | $18.53 | $46.59 | 23,200 | — | — |
| 2002-04-30 | $18.56 | $46.68 | 27,867 | — | — |
| 2002-04-29 | $18.51 | $46.55 | 41,333 | — | — |
| 2002-04-26 | $18.02 | $45.33 | 34,000 | — | — |
| 2002-04-25 | $18.00 | $45.27 | 34,667 | — | — |
| 2002-04-24 | $18.00 | $45.27 | 18,533 | — | — |
| 2002-04-23 | $18.00 | $45.27 | 74,400 | — | — |
| 2002-04-22 | $18.00 | $45.27 | 32,000 | — | — |
| 2002-04-19 | $18.00 | $45.27 | 25,867 | — | — |
| 2002-04-18 | $17.96 | $45.18 | 20,933 | — | — |
| 2002-04-17 | $18.00 | $45.27 | 9,333 | — | — |
| 2002-04-16 | $18.00 | $45.27 | 20,000 | — | — |
| 2002-04-15 | $17.98 | $45.21 | 10,000 | — | — |
| 2002-04-12 | $18.00 | $45.27 | 34,400 | — | — |
| 2002-04-11 | $17.87 | $44.93 | 15,867 | — | — |
| 2002-04-10 | $17.92 | $45.08 | 34,667 | — | — |
| 2002-04-09 | $17.39 | $43.74 | 21,733 | — | — |
| 2002-04-08 | $17.29 | $43.48 | 61,467 | — | — |
| 2002-04-05 | $17.55 | $44.14 | 15,333 | — | — |
| 2002-04-04 | $17.63 | $44.33 | 23,200 | — | — |
| 2002-04-03 | $17.59 | $44.25 | 26,667 | — | — |
| 2002-04-02 | $17.58 | $44.21 | 9,600 | — | — |
| 2002-04-01 | $17.63 | $44.33 | 7,867 | — | — |
| 2002-03-28 | $17.46 | $43.91 | 36,400 | — | — |
| 2002-03-27 | $17.58 | $44.21 | 14,267 | — | — |
| 2002-03-26 | $17.55 | $44.14 | 4,133 | — | — |
| 2002-03-25 | $17.40 | $43.76 | 4,667 | — | — |
| 2002-03-22 | $17.63 | $44.33 | 59,867 | — | — |
| 2002-03-21 | $17.59 | $44.23 | 5,600 | — | — |
| 2002-03-20 | $17.55 | $44.14 | 4,000 | — | — |
| 2002-03-19 | $17.59 | $44.25 | 6,267 | — | — |
| 2002-03-18 | $17.47 | $43.93 | 16,000 | — | — |
| 2002-03-15 | $17.42 | $43.80 | 13,333 | — | — |
| 2002-03-14 | $17.48 | $43.95 | 16,533 | — | — |
| 2002-03-13 | $17.48 | $43.95 | 12,400 | — | — |
| 2002-03-12 | $17.55 | $44.14 | 17,067 | — | — |
| 2002-03-11 | $17.59 | $44.23 | 32,267 | — | — |
| 2002-03-08 | $17.54 | $44.12 | 8,000 | — | — |
| 2002-03-07 | $17.14 | $43.10 | 54,267 | — | — |
| 2002-03-06 | $17.03 | $42.82 | 14,133 | — | — |
| 2002-03-05 | $17.17 | $43.19 | 14,400 | — | — |
| 2002-03-04 | $17.10 | $43.01 | 49,600 | — | — |
| 2002-03-01 | $17.03 | $42.82 | 10,933 | — | — |
| 2002-02-28 | $17.06 | $42.91 | 19,467 | — | — |
| 2002-02-27 | $17.03 | $42.82 | 33,467 | — | — |
| 2002-02-26 | $17.08 | $42.97 | 13,200 | — | — |
| 2002-02-25 | $17.06 | $42.91 | 16,267 | — | — |
| 2002-02-22 | $16.77 | $42.18 | 12,133 | — | — |
| 2002-02-21 | $16.76 | $42.16 | 11,733 | — | — |
| 2002-02-20 | $17.18 | $43.21 | 15,333 | — | — |
| 2002-02-19 | $16.88 | $42.44 | 6,533 | — | — |
| 2002-02-15 | $17.12 | $43.06 | 11,333 | — | — |
| 2002-02-14 | $17.36 | $43.67 | 4,667 | — | — |
| 2002-02-13 | $17.66 | $44.42 | 9,467 | — | — |
| 2002-02-12 | $17.66 | $44.01 | 8,800 | — | — |
| 2002-02-11 | $17.63 | $43.93 | 15,200 | — | — |
| 2002-02-08 | $17.40 | $43.37 | 14,267 | — | — |
| 2002-02-07 | $17.43 | $43.44 | 5,200 | — | — |
| 2002-02-06 | $17.42 | $43.41 | 4,667 | — | — |
| 2002-02-05 | $17.63 | $43.93 | 13,867 | — | — |
| 2002-02-04 | $17.40 | $43.37 | 8,800 | — | — |
| 2002-02-01 | $17.63 | $43.93 | 4,667 | — | — |
| 2002-01-31 | $17.63 | $43.93 | 23,200 | — | — |
| 2002-01-30 | $17.62 | $43.91 | 5,600 | — | — |
| 2002-01-29 | $17.56 | $43.76 | 12,267 | — | — |
| 2002-01-28 | $17.63 | $43.93 | 3,067 | — | — |
| 2002-01-25 | $17.63 | $43.93 | 8,667 | — | — |
| 2002-01-24 | $17.63 | $43.93 | 5,733 | — | — |
| 2002-01-23 | $17.63 | $43.93 | 5,067 | — | — |
| 2002-01-22 | $17.56 | $43.76 | 17,867 | — | — |
| 2002-01-18 | $17.54 | $43.71 | 3,067 | — | — |
| 2002-01-17 | $17.63 | $43.93 | 8,800 | — | — |
| 2002-01-16 | $17.33 | $43.18 | 4,667 | — | — |
| 2002-01-15 | $17.25 | $43.00 | 10,533 | — | — |
| 2002-01-14 | $17.17 | $42.81 | 5,600 | — | — |
| 2002-01-11 | $17.06 | $42.53 | 5,733 | — | — |
| 2002-01-10 | $17.09 | $42.60 | 5,867 | — | — |
| 2002-01-09 | $17.17 | $42.81 | 2,667 | — | — |
| 2002-01-08 | $17.25 | $43.00 | 3,067 | — | — |
| 2002-01-07 | $16.84 | $41.97 | 16,933 | — | — |
| 2002-01-04 | $17.24 | $42.98 | 30,800 | — | — |
| 2002-01-03 | $17.12 | $42.66 | 14,933 | — | — |
| 2002-01-02 | $17.15 | $42.75 | 9,600 | — | — |