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 | $20.73 | $44.13 | 229,800 | — | — |
| 2002-12-30 | $20.80 | $44.28 | 188,800 | — | — |
| 2002-12-27 | $20.70 | $44.07 | 123,800 | — | — |
| 2002-12-26 | $21.14 | $44.45 | 103,300 | — | — |
| 2002-12-24 | $21.21 | $44.60 | 129,700 | — | — |
| 2002-12-23 | $21.35 | $44.89 | 151,100 | — | — |
| 2002-12-20 | $21.28 | $44.75 | 277,500 | — | — |
| 2002-12-19 | $21.45 | $45.10 | 115,300 | — | — |
| 2002-12-18 | $21.39 | $44.98 | 140,900 | — | — |
| 2002-12-17 | $21.67 | $45.57 | 222,800 | — | — |
| 2002-12-16 | $21.86 | $45.97 | 143,400 | — | — |
| 2002-12-13 | $21.46 | $45.13 | 99,400 | — | — |
| 2002-12-12 | $21.39 | $44.98 | 129,600 | — | — |
| 2002-12-11 | $21.20 | $44.58 | 179,200 | — | — |
| 2002-12-10 | $20.89 | $43.93 | 130,500 | — | — |
| 2002-12-09 | $20.80 | $43.74 | 133,800 | — | — |
| 2002-12-06 | $20.93 | $44.01 | 126,800 | — | — |
| 2002-12-05 | $20.93 | $44.01 | 194,200 | — | — |
| 2002-12-04 | $20.99 | $44.14 | 220,600 | — | — |
| 2002-12-03 | $20.98 | $44.12 | 100,000 | — | — |
| 2002-12-02 | $20.70 | $43.53 | 239,700 | — | — |
| 2002-11-29 | $20.74 | $43.61 | 68,200 | — | — |
| 2002-11-27 | $20.65 | $43.42 | 104,300 | — | — |
| 2002-11-26 | $20.35 | $42.79 | 115,300 | — | — |
| 2002-11-25 | $20.78 | $43.70 | 130,800 | — | — |
| 2002-11-22 | $20.52 | $43.15 | 163,700 | — | — |
| 2002-11-21 | $20.58 | $43.27 | 129,500 | — | — |
| 2002-11-20 | $20.31 | $42.71 | 142,700 | — | — |
| 2002-11-19 | $20.41 | $42.92 | 116,700 | — | — |
| 2002-11-18 | $20.30 | $42.69 | 114,200 | — | — |
| 2002-11-15 | $20.27 | $42.62 | 121,100 | — | — |
| 2002-11-14 | $20.16 | $42.39 | 74,500 | — | — |
| 2002-11-13 | $19.96 | $41.97 | 75,100 | — | — |
| 2002-11-12 | $20.08 | $42.22 | 161,600 | — | — |
| 2002-11-11 | $20.29 | $42.66 | 92,200 | — | — |
| 2002-11-08 | $20.35 | $42.79 | 150,900 | — | — |
| 2002-11-07 | $20.55 | $43.21 | 145,900 | — | — |
| 2002-11-06 | $20.76 | $43.65 | 142,700 | — | — |
| 2002-11-05 | $20.55 | $43.21 | 139,900 | — | — |
| 2002-11-04 | $20.20 | $42.48 | 153,500 | — | — |
| 2002-11-01 | $20.25 | $42.58 | 130,500 | — | — |
| 2002-10-31 | $20.17 | $42.41 | 96,700 | — | — |
| 2002-10-30 | $20.07 | $42.20 | 168,700 | — | — |
| 2002-10-29 | $19.81 | $41.66 | 95,600 | — | — |
| 2002-10-28 | $19.95 | $41.95 | 163,900 | — | — |
| 2002-10-25 | $20.12 | $42.31 | 148,500 | — | — |
| 2002-10-24 | $20.00 | $42.06 | 99,600 | — | — |
| 2002-10-23 | $20.00 | $42.06 | 126,800 | — | — |
| 2002-10-22 | $19.91 | $41.87 | 179,900 | — | — |
| 2002-10-21 | $19.96 | $41.97 | 134,300 | — | — |
| 2002-10-18 | $19.29 | $40.56 | 227,800 | — | — |
| 2002-10-17 | $19.24 | $40.46 | 93,900 | — | — |
| 2002-10-16 | $18.98 | $39.91 | 252,600 | — | — |
| 2002-10-15 | $19.19 | $40.35 | 250,300 | — | — |
| 2002-10-14 | $18.81 | $39.55 | 105,100 | — | — |
| 2002-10-11 | $18.78 | $39.49 | 103,000 | — | — |
| 2002-10-10 | $18.82 | $39.57 | 258,500 | — | — |
| 2002-10-09 | $18.33 | $38.54 | 289,700 | — | — |
| 2002-10-08 | $18.95 | $39.85 | 207,000 | — | — |
| 2002-10-07 | $19.25 | $40.48 | 240,500 | — | — |
| 2002-10-04 | $19.22 | $40.41 | 279,800 | — | — |
| 2002-10-03 | $19.99 | $42.03 | 102,200 | — | — |
| 2002-10-02 | $19.92 | $41.89 | 158,400 | — | — |
| 2002-10-01 | $20.22 | $42.52 | 216,900 | — | — |
| 2002-09-30 | $19.87 | $41.78 | 172,600 | — | — |
| 2002-09-27 | $19.95 | $41.95 | 103,000 | — | — |
| 2002-09-26 | $20.30 | $42.69 | 155,100 | — | — |
| 2002-09-25 | $20.00 | $41.51 | 234,900 | — | — |
| 2002-09-24 | $19.82 | $41.13 | 110,200 | — | — |
| 2002-09-23 | $20.04 | $41.59 | 223,700 | — | — |
| 2002-09-20 | $20.05 | $41.61 | 240,100 | — | — |
| 2002-09-19 | $20.10 | $41.72 | 157,700 | — | — |
| 2002-09-18 | $20.45 | $42.44 | 99,300 | — | — |
| 2002-09-17 | $20.26 | $42.05 | 134,700 | — | — |
| 2002-09-16 | $20.80 | $43.17 | 134,300 | — | — |
| 2002-09-13 | $20.69 | $42.94 | 94,600 | — | — |
| 2002-09-12 | $20.11 | $41.74 | 110,400 | — | — |
| 2002-09-11 | $20.75 | $43.06 | 149,800 | — | — |
| 2002-09-10 | $20.21 | $41.94 | 125,300 | — | — |
| 2002-09-09 | $20.40 | $42.34 | 110,800 | — | — |
| 2002-09-06 | $20.44 | $42.42 | 141,500 | — | — |
| 2002-09-05 | $20.00 | $41.51 | 122,000 | — | — |
| 2002-09-04 | $20.37 | $42.28 | 140,100 | — | — |
| 2002-09-03 | $19.95 | $41.40 | 166,500 | — | — |
| 2002-08-30 | $20.28 | $42.09 | 117,000 | — | — |
| 2002-08-29 | $20.48 | $42.50 | 76,200 | — | — |
| 2002-08-28 | $20.58 | $42.71 | 118,300 | — | — |
| 2002-08-27 | $20.72 | $43.00 | 112,700 | — | — |
| 2002-08-26 | $20.82 | $43.21 | 88,300 | — | — |
| 2002-08-23 | $20.29 | $42.11 | 138,000 | — | — |
| 2002-08-22 | $20.91 | $43.40 | 172,200 | — | — |
| 2002-08-21 | $20.43 | $42.40 | 163,200 | — | — |
| 2002-08-20 | $19.92 | $41.34 | 161,400 | — | — |
| 2002-08-19 | $20.20 | $41.92 | 138,000 | — | — |
| 2002-08-16 | $19.86 | $41.22 | 120,400 | — | — |
| 2002-08-15 | $19.91 | $41.32 | 177,000 | — | — |
| 2002-08-14 | $19.87 | $41.24 | 197,300 | — | — |
| 2002-08-13 | $19.11 | $39.66 | 140,300 | — | — |
| 2002-08-12 | $19.41 | $40.28 | 195,100 | — | — |
| 2002-08-09 | $19.38 | $40.22 | 159,500 | — | — |
| 2002-08-08 | $19.39 | $40.24 | 246,000 | — | — |
| 2002-08-07 | $19.20 | $39.85 | 221,200 | — | — |
| 2002-08-06 | $18.70 | $38.81 | 236,600 | — | — |
| 2002-08-05 | $18.73 | $38.87 | 198,300 | — | — |
| 2002-08-02 | $18.96 | $39.35 | 149,100 | — | — |
| 2002-08-01 | $19.16 | $39.77 | 187,300 | — | — |
| 2002-07-31 | $19.33 | $40.12 | 216,000 | — | — |
| 2002-07-30 | $19.00 | $39.43 | 336,300 | — | — |
| 2002-07-29 | $18.58 | $38.56 | 335,900 | — | — |
| 2002-07-26 | $17.98 | $37.32 | 363,100 | — | — |
| 2002-07-25 | $17.60 | $36.53 | 556,100 | — | — |
| 2002-07-24 | $15.97 | $33.14 | 611,800 | — | — |
| 2002-07-23 | $16.20 | $33.62 | 419,800 | — | — |
| 2002-07-22 | $16.95 | $35.18 | 395,600 | — | — |
| 2002-07-19 | $17.95 | $37.25 | 451,400 | — | — |
| 2002-07-18 | $18.70 | $38.81 | 399,100 | — | — |
| 2002-07-17 | $18.90 | $39.23 | 344,200 | — | — |
| 2002-07-16 | $18.98 | $39.39 | 378,100 | — | — |
| 2002-07-15 | $19.00 | $39.43 | 453,500 | — | — |
| 2002-07-12 | $19.15 | $39.74 | 551,100 | — | — |
| 2002-07-11 | $20.07 | $41.65 | 195,400 | — | — |
| 2002-07-10 | $20.35 | $42.23 | 362,200 | — | — |
| 2002-07-09 | $20.91 | $43.40 | 202,700 | — | — |
| 2002-07-08 | $21.45 | $44.52 | 205,700 | — | — |
| 2002-07-05 | $21.49 | $44.60 | 161,200 | — | — |
| 2002-07-03 | $21.48 | $44.58 | 298,700 | — | — |
| 2002-07-02 | $21.60 | $44.83 | 261,100 | — | — |
| 2002-07-01 | $22.35 | $46.39 | 195,300 | — | — |
| 2002-06-28 | $22.51 | $46.72 | 254,500 | — | — |
| 2002-06-27 | $22.60 | $46.90 | 185,700 | — | — |
| 2002-06-26 | $22.40 | $46.49 | 216,000 | — | — |
| 2002-06-25 | $22.30 | $45.74 | 199,500 | — | — |
| 2002-06-24 | $22.35 | $45.84 | 112,500 | — | — |
| 2002-06-21 | $22.56 | $46.28 | 174,000 | — | — |
| 2002-06-20 | $22.48 | $46.11 | 102,900 | — | — |
| 2002-06-19 | $22.44 | $46.03 | 133,400 | — | — |
| 2002-06-18 | $22.88 | $46.93 | 106,700 | — | — |
| 2002-06-17 | $22.89 | $46.95 | 151,800 | — | — |
| 2002-06-14 | $22.26 | $45.66 | 149,900 | — | — |
| 2002-06-13 | $21.94 | $45.00 | 67,500 | — | — |
| 2002-06-12 | $22.22 | $45.58 | 91,700 | — | — |
| 2002-06-11 | $22.01 | $45.15 | 93,900 | — | — |
| 2002-06-10 | $22.40 | $45.95 | 71,700 | — | — |
| 2002-06-07 | $22.55 | $46.26 | 113,600 | — | — |
| 2002-06-06 | $22.25 | $45.64 | 133,200 | — | — |
| 2002-06-05 | $22.60 | $46.36 | 178,100 | — | — |
| 2002-06-04 | $22.62 | $46.40 | 148,400 | — | — |
| 2002-06-03 | $22.35 | $45.84 | 177,000 | — | — |
| 2002-05-31 | $23.23 | $47.65 | 268,500 | — | — |
| 2002-05-30 | $23.03 | $47.24 | 293,300 | — | — |
| 2002-05-29 | $22.77 | $46.71 | 187,400 | — | — |
| 2002-05-28 | $22.90 | $46.97 | 130,600 | — | — |
| 2002-05-24 | $22.77 | $46.71 | 105,600 | — | — |
| 2002-05-23 | $22.91 | $46.99 | 164,600 | — | — |
| 2002-05-22 | $22.65 | $46.46 | 386,100 | — | — |
| 2002-05-21 | $22.10 | $45.33 | 127,800 | — | — |
| 2002-05-20 | $22.20 | $45.54 | 184,500 | — | — |
| 2002-05-17 | $22.20 | $45.54 | 128,800 | — | — |
| 2002-05-16 | $22.36 | $45.87 | 121,100 | — | — |
| 2002-05-15 | $22.75 | $46.67 | 137,900 | — | — |
| 2002-05-14 | $23.06 | $47.30 | 186,700 | — | — |
| 2002-05-13 | $22.85 | $46.87 | 118,400 | — | — |
| 2002-05-10 | $22.52 | $46.19 | 125,800 | — | — |
| 2002-05-09 | $22.86 | $46.89 | 146,700 | — | — |
| 2002-05-08 | $23.25 | $47.69 | 191,600 | — | — |
| 2002-05-07 | $23.18 | $47.55 | 123,100 | — | — |
| 2002-05-06 | $23.08 | $47.34 | 346,000 | — | — |
| 2002-05-03 | $23.13 | $47.44 | 470,500 | — | — |
| 2002-05-02 | $23.44 | $48.08 | 224,600 | — | — |
| 2002-05-01 | $23.73 | $48.68 | 324,500 | — | — |
| 2002-04-30 | $23.82 | $48.86 | 329,600 | — | — |
| 2002-04-29 | $23.99 | $49.21 | 226,500 | — | — |
| 2002-04-26 | $23.98 | $49.19 | 113,600 | — | — |
| 2002-04-25 | $24.20 | $49.64 | 95,100 | — | — |
| 2002-04-24 | $24.23 | $49.70 | 127,200 | — | — |
| 2002-04-23 | $24.65 | $50.56 | 175,800 | — | — |
| 2002-04-22 | $24.76 | $50.79 | 179,100 | — | — |
| 2002-04-19 | $24.45 | $50.15 | 198,900 | — | — |
| 2002-04-18 | $24.20 | $49.64 | 160,000 | — | — |
| 2002-04-17 | $24.04 | $49.31 | 143,300 | — | — |
| 2002-04-16 | $24.13 | $49.50 | 167,800 | — | — |
| 2002-04-15 | $24.00 | $49.23 | 149,900 | — | — |
| 2002-04-12 | $24.16 | $49.56 | 159,700 | — | — |
| 2002-04-11 | $23.88 | $48.98 | 111,900 | — | — |
| 2002-04-10 | $24.30 | $49.84 | 184,700 | — | — |
| 2002-04-09 | $23.95 | $49.13 | 131,700 | — | — |
| 2002-04-08 | $23.93 | $49.09 | 228,400 | — | — |
| 2002-04-05 | $23.34 | $47.88 | 224,300 | — | — |
| 2002-04-04 | $23.92 | $49.07 | 164,500 | — | — |
| 2002-04-03 | $24.27 | $49.78 | 128,700 | — | — |
| 2002-04-02 | $24.70 | $50.67 | 160,800 | — | — |
| 2002-04-01 | $24.56 | $50.38 | 143,000 | — | — |
| 2002-03-28 | $24.35 | $49.95 | 129,600 | — | — |
| 2002-03-27 | $24.40 | $50.05 | 212,500 | — | — |
| 2002-03-26 | $24.17 | $49.58 | 210,700 | — | — |
| 2002-03-25 | $24.15 | $49.02 | 310,100 | — | — |
| 2002-03-22 | $24.07 | $48.86 | 261,200 | — | — |
| 2002-03-21 | $24.18 | $49.08 | 147,900 | — | — |
| 2002-03-20 | $24.20 | $49.12 | 218,600 | — | — |
| 2002-03-19 | $24.50 | $49.73 | 109,500 | — | — |
| 2002-03-18 | $24.50 | $49.73 | 107,400 | — | — |
| 2002-03-15 | $24.50 | $49.73 | 306,200 | — | — |
| 2002-03-14 | $24.50 | $49.73 | 358,100 | — | — |
| 2002-03-13 | $24.41 | $49.55 | 86,700 | — | — |
| 2002-03-12 | $24.60 | $49.93 | 141,200 | — | — |
| 2002-03-11 | $24.59 | $49.91 | 158,700 | — | — |
| 2002-03-08 | $24.52 | $49.77 | 269,700 | — | — |
| 2002-03-07 | $25.30 | $51.35 | 227,900 | — | — |
| 2002-03-06 | $25.37 | $51.49 | 264,900 | — | — |
| 2002-03-05 | $25.13 | $51.01 | 154,400 | — | — |
| 2002-03-04 | $25.24 | $51.23 | 130,200 | — | — |
| 2002-03-01 | $25.01 | $50.76 | 119,600 | — | — |
| 2002-02-28 | $24.45 | $49.63 | 187,700 | — | — |
| 2002-02-27 | $24.68 | $50.09 | 204,700 | — | — |
| 2002-02-26 | $24.73 | $50.20 | 240,100 | — | — |
| 2002-02-25 | $24.74 | $50.22 | 413,900 | — | — |
| 2002-02-22 | $23.98 | $48.67 | 132,100 | — | — |
| 2002-02-21 | $23.18 | $47.05 | 166,700 | — | — |
| 2002-02-20 | $23.32 | $47.33 | 109,800 | — | — |
| 2002-02-19 | $23.05 | $46.79 | 75,500 | — | — |
| 2002-02-15 | $23.29 | $47.27 | 94,800 | — | — |
| 2002-02-14 | $23.23 | $47.15 | 140,000 | — | — |
| 2002-02-13 | $23.03 | $46.74 | 202,900 | — | — |
| 2002-02-12 | $22.85 | $46.38 | 254,300 | — | — |
| 2002-02-11 | $23.03 | $46.74 | 150,800 | — | — |
| 2002-02-08 | $22.75 | $46.18 | 131,300 | — | — |
| 2002-02-07 | $22.40 | $45.47 | 221,000 | — | — |
| 2002-02-06 | $22.37 | $45.41 | 133,900 | — | — |
| 2002-02-05 | $22.51 | $45.69 | 174,500 | — | — |
| 2002-02-04 | $22.54 | $45.75 | 98,900 | — | — |
| 2002-02-01 | $23.13 | $46.95 | 133,500 | — | — |
| 2002-01-31 | $22.90 | $46.48 | 247,400 | — | — |
| 2002-01-30 | $23.35 | $47.39 | 201,800 | — | — |
| 2002-01-29 | $22.40 | $45.47 | 333,600 | — | — |
| 2002-01-28 | $23.42 | $47.54 | 148,700 | — | — |
| 2002-01-25 | $23.51 | $47.72 | 316,700 | — | — |
| 2002-01-24 | $24.36 | $49.44 | 120,800 | — | — |
| 2002-01-23 | $24.41 | $49.55 | 204,900 | — | — |
| 2002-01-22 | $24.17 | $49.06 | 101,200 | — | — |
| 2002-01-18 | $24.52 | $49.77 | 92,500 | — | — |
| 2002-01-17 | $24.81 | $50.36 | 138,100 | — | — |
| 2002-01-16 | $24.38 | $49.48 | 155,700 | — | — |
| 2002-01-15 | $24.45 | $49.63 | 108,300 | — | — |
| 2002-01-14 | $24.20 | $49.12 | 188,600 | — | — |
| 2002-01-11 | $24.38 | $49.48 | 177,100 | — | — |
| 2002-01-10 | $24.65 | $50.03 | 137,800 | — | — |
| 2002-01-09 | $24.35 | $49.42 | 178,400 | — | — |
| 2002-01-08 | $24.69 | $50.11 | 85,600 | — | — |
| 2002-01-07 | $24.62 | $49.97 | 112,600 | — | — |
| 2002-01-04 | $24.73 | $50.20 | 120,800 | — | — |
| 2002-01-03 | $24.63 | $49.99 | 139,200 | — | — |
| 2002-01-02 | $24.70 | $50.13 | 241,900 | — | — |