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 | $15.55 | $31.48 | 288,400 | — | — |
| 2002-12-30 | $15.70 | $31.78 | 238,800 | — | — |
| 2002-12-27 | $15.18 | $30.73 | 201,000 | — | — |
| 2002-12-26 | $15.25 | $30.87 | 194,900 | — | — |
| 2002-12-24 | $15.20 | $30.77 | 74,200 | — | — |
| 2002-12-23 | $15.33 | $31.03 | 695,500 | — | — |
| 2002-12-20 | $15.65 | $31.68 | 611,700 | — | — |
| 2002-12-19 | $15.63 | $31.64 | 289,900 | — | — |
| 2002-12-18 | $15.50 | $31.38 | 298,600 | — | — |
| 2002-12-17 | $15.58 | $31.54 | 308,700 | — | — |
| 2002-12-16 | $15.39 | $31.15 | 327,400 | — | — |
| 2002-12-13 | $14.99 | $30.34 | 246,400 | — | — |
| 2002-12-12 | $15.05 | $30.47 | 112,300 | — | — |
| 2002-12-11 | $15.07 | $30.51 | 151,900 | — | — |
| 2002-12-10 | $14.84 | $30.04 | 255,000 | — | — |
| 2002-12-09 | $14.82 | $30.00 | 235,400 | — | — |
| 2002-12-06 | $15.12 | $30.61 | 158,400 | — | — |
| 2002-12-05 | $14.81 | $29.98 | 174,800 | — | — |
| 2002-12-04 | $14.72 | $29.80 | 395,500 | — | — |
| 2002-12-03 | $14.48 | $29.31 | 590,800 | — | — |
| 2002-12-02 | $15.00 | $30.36 | 159,700 | — | — |
| 2002-11-29 | $15.09 | $30.55 | 107,400 | — | — |
| 2002-11-27 | $15.11 | $30.59 | 309,500 | — | — |
| 2002-11-26 | $14.55 | $29.45 | 281,900 | — | — |
| 2002-11-25 | $14.15 | $28.64 | 609,400 | — | — |
| 2002-11-22 | $14.25 | $28.85 | 457,000 | — | — |
| 2002-11-21 | $14.49 | $29.33 | 729,200 | — | — |
| 2002-11-20 | $14.79 | $29.94 | 248,800 | — | — |
| 2002-11-19 | $14.53 | $29.41 | 224,100 | — | — |
| 2002-11-18 | $14.33 | $29.01 | 231,500 | — | — |
| 2002-11-15 | $14.78 | $29.92 | 214,800 | — | — |
| 2002-11-14 | $14.97 | $30.30 | 188,100 | — | — |
| 2002-11-13 | $14.47 | $29.29 | 195,100 | — | — |
| 2002-11-12 | $14.75 | $29.86 | 287,100 | — | — |
| 2002-11-11 | $14.35 | $29.05 | 303,400 | — | — |
| 2002-11-08 | $14.83 | $30.02 | 334,500 | — | — |
| 2002-11-07 | $15.22 | $30.81 | 389,400 | — | — |
| 2002-11-06 | $15.68 | $31.74 | 450,200 | — | — |
| 2002-11-05 | $14.96 | $29.88 | 303,600 | — | — |
| 2002-11-04 | $14.95 | $29.86 | 400,900 | — | — |
| 2002-11-01 | $14.90 | $29.76 | 1,127,800 | — | — |
| 2002-10-31 | $16.26 | $32.48 | 306,500 | — | — |
| 2002-10-30 | $16.44 | $32.83 | 187,600 | — | — |
| 2002-10-29 | $16.21 | $32.38 | 122,200 | — | — |
| 2002-10-28 | $16.20 | $32.36 | 177,000 | — | — |
| 2002-10-25 | $16.26 | $32.48 | 333,300 | — | — |
| 2002-10-24 | $16.11 | $32.18 | 159,000 | — | — |
| 2002-10-23 | $16.80 | $33.55 | 164,400 | — | — |
| 2002-10-22 | $16.57 | $33.09 | 208,000 | — | — |
| 2002-10-21 | $16.88 | $33.71 | 190,400 | — | — |
| 2002-10-18 | $16.45 | $32.85 | 133,200 | — | — |
| 2002-10-17 | $16.83 | $33.61 | 223,800 | — | — |
| 2002-10-16 | $16.42 | $32.79 | 443,600 | — | — |
| 2002-10-15 | $17.00 | $33.95 | 444,700 | — | — |
| 2002-10-14 | $15.34 | $30.64 | 241,800 | — | — |
| 2002-10-11 | $15.33 | $30.62 | 490,800 | — | — |
| 2002-10-10 | $14.15 | $28.26 | 1,028,600 | — | — |
| 2002-10-09 | $14.01 | $27.98 | 508,500 | — | — |
| 2002-10-08 | $14.82 | $29.60 | 615,100 | — | — |
| 2002-10-07 | $15.02 | $30.00 | 448,900 | — | — |
| 2002-10-04 | $15.33 | $30.62 | 429,100 | — | — |
| 2002-10-03 | $15.68 | $31.32 | 293,000 | — | — |
| 2002-10-02 | $15.89 | $31.74 | 406,800 | — | — |
| 2002-10-01 | $16.95 | $33.85 | 328,000 | — | — |
| 2002-09-30 | $16.38 | $32.71 | 568,000 | — | — |
| 2002-09-27 | $16.17 | $32.30 | 516,700 | — | — |
| 2002-09-26 | $16.69 | $33.33 | 1,653,400 | — | — |
| 2002-09-25 | $16.48 | $32.91 | 685,100 | — | — |
| 2002-09-24 | $15.70 | $31.36 | 800,200 | — | — |
| 2002-09-23 | $17.11 | $34.17 | 283,000 | — | — |
| 2002-09-20 | $17.55 | $35.05 | 348,800 | — | — |
| 2002-09-19 | $17.00 | $33.95 | 281,800 | — | — |
| 2002-09-18 | $17.07 | $34.09 | 980,900 | — | — |
| 2002-09-17 | $18.15 | $36.25 | 239,600 | — | — |
| 2002-09-16 | $18.44 | $36.83 | 104,500 | — | — |
| 2002-09-13 | $18.56 | $37.07 | 164,300 | — | — |
| 2002-09-12 | $18.37 | $36.69 | 110,800 | — | — |
| 2002-09-11 | $18.59 | $37.13 | 194,900 | — | — |
| 2002-09-10 | $18.42 | $36.79 | 163,000 | — | — |
| 2002-09-09 | $18.39 | $36.73 | 141,000 | — | — |
| 2002-09-06 | $18.60 | $37.15 | 254,300 | — | — |
| 2002-09-05 | $17.77 | $35.49 | 200,200 | — | — |
| 2002-09-04 | $18.57 | $37.09 | 140,700 | — | — |
| 2002-09-03 | $18.34 | $36.63 | 167,600 | — | — |
| 2002-08-30 | $19.00 | $37.95 | 267,700 | — | — |
| 2002-08-29 | $18.27 | $36.49 | 287,200 | — | — |
| 2002-08-28 | $18.00 | $35.95 | 190,700 | — | — |
| 2002-08-27 | $18.51 | $36.97 | 136,900 | — | — |
| 2002-08-26 | $18.70 | $37.35 | 204,600 | — | — |
| 2002-08-23 | $18.56 | $37.07 | 142,100 | — | — |
| 2002-08-22 | $18.95 | $37.85 | 174,900 | — | — |
| 2002-08-21 | $19.15 | $38.25 | 190,700 | — | — |
| 2002-08-20 | $18.80 | $37.55 | 439,200 | — | — |
| 2002-08-19 | $19.07 | $38.09 | 226,700 | — | — |
| 2002-08-16 | $19.05 | $38.05 | 420,800 | — | — |
| 2002-08-15 | $18.73 | $37.41 | 370,000 | — | — |
| 2002-08-14 | $18.62 | $37.19 | 415,800 | — | — |
| 2002-08-13 | $18.13 | $36.21 | 128,300 | — | — |
| 2002-08-12 | $18.49 | $36.93 | 165,700 | — | — |
| 2002-08-09 | $18.67 | $37.29 | 176,200 | — | — |
| 2002-08-08 | $18.45 | $36.85 | 345,800 | — | — |
| 2002-08-07 | $17.85 | $35.65 | 379,300 | — | — |
| 2002-08-06 | $18.00 | $35.55 | 390,300 | — | — |
| 2002-08-05 | $17.18 | $33.93 | 322,900 | — | — |
| 2002-08-02 | $17.61 | $34.78 | 229,900 | — | — |
| 2002-08-01 | $18.68 | $36.89 | 365,600 | — | — |
| 2002-07-31 | $18.55 | $36.64 | 479,900 | — | — |
| 2002-07-30 | $18.78 | $37.09 | 415,400 | — | — |
| 2002-07-29 | $19.31 | $38.14 | 532,200 | — | — |
| 2002-07-26 | $18.60 | $36.74 | 383,700 | — | — |
| 2002-07-25 | $19.15 | $37.82 | 369,100 | — | — |
| 2002-07-24 | $19.02 | $37.57 | 653,400 | — | — |
| 2002-07-23 | $18.08 | $35.71 | 332,800 | — | — |
| 2002-07-22 | $18.17 | $35.89 | 346,600 | — | — |
| 2002-07-19 | $19.34 | $38.20 | 437,500 | — | — |
| 2002-07-18 | $20.08 | $39.66 | 336,900 | — | — |
| 2002-07-17 | $20.40 | $40.29 | 418,300 | — | — |
| 2002-07-16 | $20.29 | $40.07 | 468,900 | — | — |
| 2002-07-15 | $19.94 | $39.38 | 549,300 | — | — |
| 2002-07-12 | $21.26 | $41.99 | 255,000 | — | — |
| 2002-07-11 | $21.12 | $41.71 | 352,100 | — | — |
| 2002-07-10 | $20.89 | $41.26 | 487,200 | — | — |
| 2002-07-09 | $22.06 | $43.57 | 299,000 | — | — |
| 2002-07-08 | $22.15 | $43.75 | 342,600 | — | — |
| 2002-07-05 | $21.95 | $43.35 | 85,600 | — | — |
| 2002-07-03 | $21.48 | $42.42 | 255,700 | — | — |
| 2002-07-02 | $21.31 | $42.09 | 534,800 | — | — |
| 2002-07-01 | $21.78 | $43.02 | 288,800 | — | — |
| 2002-06-28 | $22.15 | $43.75 | 1,172,600 | — | — |
| 2002-06-27 | $21.19 | $41.85 | 350,000 | — | — |
| 2002-06-26 | $20.92 | $41.32 | 310,100 | — | — |
| 2002-06-25 | $21.09 | $41.65 | 356,300 | — | — |
| 2002-06-24 | $21.17 | $41.81 | 475,100 | — | — |
| 2002-06-21 | $20.59 | $40.67 | 467,700 | — | — |
| 2002-06-20 | $20.75 | $40.98 | 329,700 | — | — |
| 2002-06-19 | $20.15 | $39.80 | 487,500 | — | — |
| 2002-06-18 | $20.74 | $40.96 | 274,400 | — | — |
| 2002-06-17 | $20.20 | $39.90 | 246,800 | — | — |
| 2002-06-14 | $20.19 | $39.88 | 435,100 | — | — |
| 2002-06-13 | $20.10 | $39.70 | 522,200 | — | — |
| 2002-06-12 | $20.03 | $39.56 | 408,300 | — | — |
| 2002-06-11 | $20.08 | $39.66 | 916,900 | — | — |
| 2002-06-10 | $19.75 | $39.01 | 538,100 | — | — |
| 2002-06-07 | $19.30 | $38.12 | 427,600 | — | — |
| 2002-06-06 | $18.93 | $37.39 | 402,900 | — | — |
| 2002-06-05 | $19.20 | $37.92 | 348,400 | — | — |
| 2002-06-04 | $18.94 | $37.41 | 350,700 | — | — |
| 2002-06-03 | $19.28 | $38.08 | 266,000 | — | — |
| 2002-05-31 | $19.68 | $38.87 | 587,100 | — | — |
| 2002-05-30 | $19.45 | $38.41 | 356,300 | — | — |
| 2002-05-29 | $19.15 | $37.82 | 511,300 | — | — |
| 2002-05-28 | $18.95 | $37.43 | 433,700 | — | — |
| 2002-05-24 | $18.97 | $37.47 | 247,600 | — | — |
| 2002-05-23 | $18.77 | $37.07 | 305,400 | — | — |
| 2002-05-22 | $18.68 | $36.89 | 203,800 | — | — |
| 2002-05-21 | $18.24 | $36.02 | 380,200 | — | — |
| 2002-05-20 | $18.45 | $36.44 | 421,000 | — | — |
| 2002-05-17 | $18.65 | $36.83 | 408,900 | — | — |
| 2002-05-16 | $18.13 | $35.81 | 124,800 | — | — |
| 2002-05-15 | $18.33 | $36.20 | 249,500 | — | — |
| 2002-05-14 | $18.28 | $36.10 | 411,700 | — | — |
| 2002-05-13 | $18.10 | $35.75 | 551,900 | — | — |
| 2002-05-10 | $18.05 | $35.65 | 290,500 | — | — |
| 2002-05-09 | $18.09 | $35.73 | 322,400 | — | — |
| 2002-05-08 | $18.35 | $36.24 | 342,500 | — | — |
| 2002-05-07 | $18.00 | $35.16 | 189,800 | — | — |
| 2002-05-06 | $18.08 | $35.31 | 326,100 | — | — |
| 2002-05-03 | $18.63 | $36.39 | 229,800 | — | — |
| 2002-05-02 | $17.96 | $35.08 | 494,500 | — | — |
| 2002-05-01 | $17.99 | $35.14 | 223,400 | — | — |
| 2002-04-30 | $18.21 | $35.57 | 296,400 | — | — |
| 2002-04-29 | $17.54 | $34.26 | 293,800 | — | — |
| 2002-04-26 | $17.29 | $33.77 | 167,400 | — | — |
| 2002-04-25 | $17.11 | $33.42 | 287,100 | — | — |
| 2002-04-24 | $17.20 | $33.59 | 220,500 | — | — |
| 2002-04-23 | $17.53 | $34.24 | 122,900 | — | — |
| 2002-04-22 | $17.66 | $34.49 | 367,700 | — | — |
| 2002-04-19 | $18.28 | $35.70 | 209,800 | — | — |
| 2002-04-18 | $18.73 | $36.58 | 141,500 | — | — |
| 2002-04-17 | $19.20 | $37.50 | 327,500 | — | — |
| 2002-04-16 | $19.06 | $37.23 | 478,000 | — | — |
| 2002-04-15 | $18.39 | $35.92 | 144,400 | — | — |
| 2002-04-12 | $18.76 | $36.64 | 96,300 | — | — |
| 2002-04-11 | $18.60 | $36.33 | 154,200 | — | — |
| 2002-04-10 | $18.60 | $36.33 | 173,300 | — | — |
| 2002-04-09 | $18.00 | $35.16 | 103,000 | — | — |
| 2002-04-08 | $18.00 | $35.16 | 159,200 | — | — |
| 2002-04-05 | $17.60 | $34.37 | 281,400 | — | — |
| 2002-04-04 | $17.36 | $33.91 | 230,300 | — | — |
| 2002-04-03 | $17.61 | $34.39 | 227,400 | — | — |
| 2002-04-02 | $18.14 | $35.43 | 319,400 | — | — |
| 2002-04-01 | $18.50 | $36.13 | 170,000 | — | — |
| 2002-03-28 | $18.80 | $36.72 | 263,500 | — | — |
| 2002-03-27 | $18.39 | $35.92 | 176,100 | — | — |
| 2002-03-26 | $18.15 | $35.45 | 156,100 | — | — |
| 2002-03-25 | $17.53 | $34.24 | 198,000 | — | — |
| 2002-03-22 | $17.63 | $34.43 | 155,900 | — | — |
| 2002-03-21 | $18.01 | $35.18 | 375,800 | — | — |
| 2002-03-20 | $18.02 | $35.19 | 327,500 | — | — |
| 2002-03-19 | $18.28 | $35.70 | 290,000 | — | — |
| 2002-03-18 | $18.28 | $35.70 | 136,900 | — | — |
| 2002-03-15 | $18.40 | $35.94 | 413,700 | — | — |
| 2002-03-14 | $18.00 | $35.16 | 281,700 | — | — |
| 2002-03-13 | $17.65 | $34.47 | 207,300 | — | — |
| 2002-03-12 | $17.61 | $34.39 | 173,500 | — | — |
| 2002-03-11 | $17.60 | $34.37 | 222,100 | — | — |
| 2002-03-08 | $17.35 | $33.89 | 337,600 | — | — |
| 2002-03-07 | $17.60 | $34.37 | 205,300 | — | — |
| 2002-03-06 | $17.70 | $34.57 | 883,700 | — | — |
| 2002-03-05 | $18.20 | $35.55 | 488,000 | — | — |
| 2002-03-04 | $17.69 | $34.55 | 276,400 | — | — |
| 2002-03-01 | $17.17 | $33.53 | 175,100 | — | — |
| 2002-02-28 | $16.89 | $32.99 | 220,100 | — | — |
| 2002-02-27 | $16.95 | $33.11 | 193,300 | — | — |
| 2002-02-26 | $17.11 | $33.42 | 239,900 | — | — |
| 2002-02-25 | $16.64 | $32.50 | 153,100 | — | — |
| 2002-02-22 | $16.75 | $32.71 | 290,500 | — | — |
| 2002-02-21 | $16.44 | $32.11 | 213,100 | — | — |
| 2002-02-20 | $16.87 | $32.95 | 198,400 | — | — |
| 2002-02-19 | $16.32 | $31.87 | 187,200 | — | — |
| 2002-02-15 | $16.49 | $32.21 | 196,900 | — | — |
| 2002-02-14 | $16.00 | $31.25 | 228,800 | — | — |
| 2002-02-13 | $16.22 | $31.68 | 201,600 | — | — |
| 2002-02-12 | $16.03 | $31.31 | 183,600 | — | — |
| 2002-02-11 | $16.10 | $31.44 | 336,300 | — | — |
| 2002-02-08 | $15.26 | $29.80 | 152,200 | — | — |
| 2002-02-07 | $14.91 | $29.12 | 173,900 | — | — |
| 2002-02-06 | $15.12 | $29.14 | 183,100 | — | — |
| 2002-02-05 | $14.28 | $27.52 | 251,400 | — | — |
| 2002-02-04 | $14.86 | $28.64 | 154,600 | — | — |
| 2002-02-01 | $15.00 | $28.91 | 280,800 | — | — |
| 2002-01-31 | $14.39 | $27.73 | 254,600 | — | — |
| 2002-01-30 | $14.40 | $27.75 | 328,900 | — | — |
| 2002-01-29 | $14.53 | $28.00 | 126,800 | — | — |
| 2002-01-28 | $15.20 | $29.29 | 104,500 | — | — |
| 2002-01-25 | $15.22 | $29.33 | 161,700 | — | — |
| 2002-01-24 | $14.91 | $28.74 | 63,200 | — | — |
| 2002-01-23 | $14.75 | $28.43 | 133,200 | — | — |
| 2002-01-22 | $14.27 | $27.50 | 150,700 | — | — |
| 2002-01-18 | $14.05 | $27.08 | 213,500 | — | — |
| 2002-01-17 | $14.62 | $28.18 | 244,700 | — | — |
| 2002-01-16 | $14.52 | $27.98 | 402,900 | — | — |
| 2002-01-15 | $15.09 | $29.08 | 311,300 | — | — |
| 2002-01-14 | $15.20 | $29.29 | 213,200 | — | — |
| 2002-01-11 | $15.46 | $29.80 | 215,500 | — | — |
| 2002-01-10 | $15.77 | $30.39 | 173,700 | — | — |
| 2002-01-09 | $16.37 | $31.55 | 229,400 | — | — |
| 2002-01-08 | $16.05 | $30.93 | 454,600 | — | — |
| 2002-01-07 | $16.12 | $31.07 | 440,100 | — | — |
| 2002-01-04 | $17.18 | $33.11 | 463,900 | — | — |
| 2002-01-03 | $16.43 | $31.67 | 221,100 | — | — |
| 2002-01-02 | $15.70 | $30.26 | 243,700 | — | — |