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 | $21.39 | $26.48 | 59,800 | — | — |
| 2002-12-30 | $21.51 | $26.62 | 32,700 | — | — |
| 2002-12-27 | $20.61 | $25.51 | 47,700 | — | — |
| 2002-12-26 | $21.45 | $26.55 | 43,000 | — | — |
| 2002-12-24 | $21.56 | $26.69 | 13,200 | — | — |
| 2002-12-23 | $21.39 | $26.48 | 45,200 | — | — |
| 2002-12-20 | $21.12 | $26.14 | 61,000 | — | — |
| 2002-12-19 | $21.25 | $26.30 | 30,200 | — | — |
| 2002-12-18 | $21.35 | $26.43 | 40,400 | — | — |
| 2002-12-17 | $21.59 | $26.72 | 46,600 | — | — |
| 2002-12-16 | $21.77 | $26.95 | 63,400 | — | — |
| 2002-12-13 | $21.52 | $26.64 | 70,000 | — | — |
| 2002-12-12 | $21.71 | $26.87 | 153,200 | — | — |
| 2002-12-11 | $21.50 | $26.61 | 40,300 | — | — |
| 2002-12-10 | $21.50 | $26.61 | 62,700 | — | — |
| 2002-12-09 | $21.29 | $26.35 | 33,200 | — | — |
| 2002-12-06 | $21.32 | $26.39 | 33,700 | — | — |
| 2002-12-05 | $21.12 | $26.14 | 36,500 | — | — |
| 2002-12-04 | $21.71 | $26.87 | 39,900 | — | — |
| 2002-12-03 | $21.00 | $25.99 | 46,100 | — | — |
| 2002-12-02 | $20.69 | $25.61 | 61,400 | — | — |
| 2002-11-29 | $20.70 | $25.62 | 15,700 | — | — |
| 2002-11-27 | $21.17 | $26.20 | 63,600 | — | — |
| 2002-11-26 | $21.35 | $26.43 | 52,000 | — | — |
| 2002-11-25 | $21.58 | $26.71 | 58,700 | — | — |
| 2002-11-22 | $21.53 | $26.65 | 35,800 | — | — |
| 2002-11-21 | $21.52 | $26.64 | 111,300 | — | — |
| 2002-11-20 | $21.65 | $26.80 | 144,900 | — | — |
| 2002-11-19 | $21.09 | $26.10 | 93,200 | — | — |
| 2002-11-18 | $21.43 | $26.52 | 103,300 | — | — |
| 2002-11-15 | $21.43 | $26.52 | 94,400 | — | — |
| 2002-11-14 | $21.62 | $26.76 | 66,800 | — | — |
| 2002-11-13 | $21.54 | $26.66 | 118,300 | — | — |
| 2002-11-12 | $21.11 | $26.13 | 33,300 | — | — |
| 2002-11-11 | $21.10 | $26.12 | 27,400 | — | — |
| 2002-11-08 | $21.65 | $26.80 | 83,600 | — | — |
| 2002-11-07 | $21.99 | $27.22 | 58,100 | — | — |
| 2002-11-06 | $21.95 | $27.17 | 46,200 | — | — |
| 2002-11-05 | $21.97 | $27.19 | 107,200 | — | — |
| 2002-11-04 | $21.25 | $26.30 | 39,700 | — | — |
| 2002-11-01 | $21.75 | $26.92 | 61,700 | — | — |
| 2002-10-31 | $20.75 | $25.68 | 47,400 | — | — |
| 2002-10-30 | $21.93 | $27.14 | 64,100 | — | — |
| 2002-10-29 | $21.51 | $26.62 | 45,800 | — | — |
| 2002-10-28 | $21.49 | $26.60 | 65,000 | — | — |
| 2002-10-25 | $21.00 | $25.99 | 30,700 | — | — |
| 2002-10-24 | $20.71 | $25.63 | 94,600 | — | — |
| 2002-10-23 | $20.65 | $25.56 | 45,500 | — | — |
| 2002-10-22 | $20.49 | $25.36 | 28,200 | — | — |
| 2002-10-21 | $21.49 | $26.60 | 57,600 | — | — |
| 2002-10-18 | $20.85 | $25.81 | 23,200 | — | — |
| 2002-10-17 | $20.50 | $25.37 | 27,700 | — | — |
| 2002-10-16 | $20.29 | $25.11 | 44,200 | — | — |
| 2002-10-15 | $20.50 | $25.37 | 63,200 | — | — |
| 2002-10-14 | $19.86 | $24.58 | 16,800 | — | — |
| 2002-10-11 | $20.18 | $24.98 | 79,300 | — | — |
| 2002-10-10 | $20.48 | $25.35 | 41,300 | — | — |
| 2002-10-09 | $19.95 | $24.69 | 33,600 | — | — |
| 2002-10-08 | $20.49 | $25.36 | 67,600 | — | — |
| 2002-10-07 | $20.47 | $25.34 | 41,400 | — | — |
| 2002-10-04 | $20.49 | $25.36 | 87,200 | — | — |
| 2002-10-03 | $21.59 | $26.72 | 151,200 | — | — |
| 2002-10-02 | $22.00 | $27.23 | 77,800 | — | — |
| 2002-10-01 | $22.10 | $27.35 | 109,800 | — | — |
| 2002-09-30 | $21.35 | $26.43 | 126,400 | — | — |
| 2002-09-27 | $20.65 | $25.56 | 119,300 | — | — |
| 2002-09-26 | $20.50 | $25.37 | 42,600 | — | — |
| 2002-09-25 | $19.99 | $24.74 | 122,700 | — | — |
| 2002-09-24 | $19.51 | $24.15 | 122,600 | — | — |
| 2002-09-23 | $19.10 | $23.64 | 38,500 | — | — |
| 2002-09-20 | $18.28 | $22.63 | 52,200 | — | — |
| 2002-09-19 | $18.70 | $23.15 | 31,900 | — | — |
| 2002-09-18 | $19.11 | $23.65 | 46,700 | — | — |
| 2002-09-17 | $18.60 | $23.02 | 28,700 | — | — |
| 2002-09-16 | $19.66 | $24.33 | 40,300 | — | — |
| 2002-09-13 | $19.70 | $24.38 | 12,600 | — | — |
| 2002-09-12 | $19.83 | $24.54 | 41,100 | — | — |
| 2002-09-11 | $19.78 | $24.48 | 31,000 | — | — |
| 2002-09-10 | $19.90 | $24.63 | 40,900 | — | — |
| 2002-09-09 | $19.16 | $23.72 | 35,700 | — | — |
| 2002-09-06 | $18.84 | $23.32 | 34,400 | — | — |
| 2002-09-05 | $18.56 | $22.97 | 57,800 | — | — |
| 2002-09-04 | $18.30 | $22.65 | 30,300 | — | — |
| 2002-09-03 | $17.84 | $22.08 | 37,000 | — | — |
| 2002-08-30 | $17.90 | $22.16 | 47,200 | — | — |
| 2002-08-29 | $17.95 | $22.22 | 48,800 | — | — |
| 2002-08-28 | $17.95 | $22.22 | 44,200 | — | — |
| 2002-08-27 | $18.13 | $22.44 | 84,600 | — | — |
| 2002-08-26 | $18.40 | $22.77 | 68,300 | — | — |
| 2002-08-23 | $17.80 | $22.03 | 58,900 | — | — |
| 2002-08-22 | $18.30 | $22.65 | 60,700 | — | — |
| 2002-08-21 | $18.30 | $22.65 | 29,600 | — | — |
| 2002-08-20 | $18.15 | $22.46 | 50,800 | — | — |
| 2002-08-19 | $18.30 | $22.65 | 20,800 | — | — |
| 2002-08-16 | $18.04 | $22.33 | 86,300 | — | — |
| 2002-08-15 | $17.95 | $22.22 | 13,100 | — | — |
| 2002-08-14 | $18.18 | $22.50 | 96,700 | — | — |
| 2002-08-13 | $17.83 | $22.07 | 36,900 | — | — |
| 2002-08-12 | $18.12 | $22.43 | 21,300 | — | — |
| 2002-08-09 | $17.82 | $22.06 | 27,600 | — | — |
| 2002-08-08 | $18.34 | $22.70 | 37,000 | — | — |
| 2002-08-07 | $18.40 | $22.77 | 13,500 | — | — |
| 2002-08-06 | $18.75 | $23.21 | 52,400 | — | — |
| 2002-08-05 | $18.30 | $22.65 | 70,300 | — | — |
| 2002-08-02 | $17.70 | $21.91 | 21,300 | — | — |
| 2002-08-01 | $18.47 | $22.86 | 62,900 | — | — |
| 2002-07-31 | $18.15 | $22.46 | 64,500 | — | — |
| 2002-07-30 | $18.71 | $23.16 | 47,400 | — | — |
| 2002-07-29 | $19.00 | $23.52 | 70,500 | — | — |
| 2002-07-26 | $16.55 | $20.48 | 43,600 | — | — |
| 2002-07-25 | $16.50 | $20.42 | 98,700 | — | — |
| 2002-07-24 | $15.95 | $19.74 | 54,300 | — | — |
| 2002-07-23 | $15.51 | $19.20 | 24,400 | — | — |
| 2002-07-22 | $16.80 | $20.79 | 24,600 | — | — |
| 2002-07-19 | $17.01 | $21.05 | 44,300 | — | — |
| 2002-07-18 | $16.81 | $20.81 | 48,100 | — | — |
| 2002-07-17 | $17.20 | $21.29 | 65,500 | — | — |
| 2002-07-16 | $17.34 | $21.46 | 40,900 | — | — |
| 2002-07-15 | $18.20 | $22.53 | 47,200 | — | — |
| 2002-07-12 | $17.75 | $21.97 | 24,900 | — | — |
| 2002-07-11 | $17.66 | $21.86 | 32,100 | — | — |
| 2002-07-10 | $18.20 | $22.53 | 28,600 | — | — |
| 2002-07-09 | $18.66 | $23.10 | 22,800 | — | — |
| 2002-07-08 | $19.72 | $24.41 | 21,600 | — | — |
| 2002-07-05 | $19.78 | $24.48 | 15,100 | — | — |
| 2002-07-03 | $19.49 | $24.12 | 15,100 | — | — |
| 2002-07-02 | $19.56 | $24.21 | 41,400 | — | — |
| 2002-07-01 | $20.19 | $24.99 | 68,300 | — | — |
| 2002-06-28 | $20.55 | $25.44 | 150,600 | — | — |
| 2002-06-27 | $20.15 | $24.94 | 73,900 | — | — |
| 2002-06-26 | $19.35 | $23.95 | 46,200 | — | — |
| 2002-06-25 | $18.66 | $23.10 | 48,300 | — | — |
| 2002-06-24 | $19.18 | $23.74 | 33,000 | — | — |
| 2002-06-21 | $19.23 | $23.80 | 56,700 | — | — |
| 2002-06-20 | $19.12 | $23.67 | 32,800 | — | — |
| 2002-06-19 | $17.90 | $22.16 | 53,700 | — | — |
| 2002-06-18 | $18.20 | $22.53 | 13,700 | — | — |
| 2002-06-17 | $18.35 | $22.71 | 42,600 | — | — |
| 2002-06-14 | $17.95 | $22.22 | 51,800 | — | — |
| 2002-06-13 | $17.89 | $22.14 | 61,400 | — | — |
| 2002-06-12 | $18.89 | $23.38 | 32,300 | — | — |
| 2002-06-11 | $18.62 | $23.05 | 13,000 | — | — |
| 2002-06-10 | $18.98 | $23.49 | 24,400 | — | — |
| 2002-06-07 | $18.41 | $22.79 | 37,800 | — | — |
| 2002-06-06 | $18.20 | $22.53 | 31,500 | — | — |
| 2002-06-05 | $19.00 | $23.52 | 43,300 | — | — |
| 2002-06-04 | $18.99 | $23.50 | 48,900 | — | — |
| 2002-06-03 | $19.41 | $24.02 | 44,000 | — | — |
| 2002-05-31 | $19.85 | $24.57 | 35,900 | — | — |
| 2002-05-30 | $19.80 | $24.51 | 30,800 | — | — |
| 2002-05-29 | $19.15 | $23.70 | 13,200 | — | — |
| 2002-05-28 | $19.40 | $24.01 | 37,700 | — | — |
| 2002-05-24 | $19.20 | $23.76 | 21,800 | — | — |
| 2002-05-23 | $19.43 | $24.05 | 13,800 | — | — |
| 2002-05-22 | $18.74 | $23.20 | 48,500 | — | — |
| 2002-05-21 | $18.60 | $23.02 | 61,000 | — | — |
| 2002-05-20 | $18.98 | $23.49 | 17,400 | — | — |
| 2002-05-17 | $19.20 | $23.76 | 13,900 | — | — |
| 2002-05-16 | $19.15 | $23.70 | 34,200 | — | — |
| 2002-05-15 | $19.79 | $24.49 | 33,200 | — | — |
| 2002-05-14 | $19.59 | $24.25 | 25,700 | — | — |
| 2002-05-13 | $18.95 | $23.46 | 74,000 | — | — |
| 2002-05-10 | $18.70 | $23.15 | 34,100 | — | — |
| 2002-05-09 | $19.00 | $23.52 | 42,600 | — | — |
| 2002-05-08 | $19.50 | $24.14 | 29,600 | — | — |
| 2002-05-07 | $18.60 | $23.02 | 37,900 | — | — |
| 2002-05-06 | $19.73 | $24.42 | 40,900 | — | — |
| 2002-05-03 | $19.95 | $24.69 | 32,300 | — | — |
| 2002-05-02 | $19.81 | $24.52 | 50,100 | — | — |
| 2002-05-01 | $19.72 | $24.41 | 61,300 | — | — |
| 2002-04-30 | $18.90 | $23.39 | 42,600 | — | — |
| 2002-04-29 | $18.69 | $23.13 | 29,700 | — | — |
| 2002-04-26 | $18.28 | $22.63 | 99,300 | — | — |
| 2002-04-25 | $18.63 | $23.06 | 42,900 | — | — |
| 2002-04-24 | $19.23 | $23.80 | 19,200 | — | — |
| 2002-04-23 | $19.86 | $24.58 | 12,700 | — | — |
| 2002-04-22 | $19.99 | $24.74 | 19,700 | — | — |
| 2002-04-19 | $19.98 | $24.73 | 14,500 | — | — |
| 2002-04-18 | $19.84 | $24.56 | 23,200 | — | — |
| 2002-04-17 | $19.80 | $24.51 | 49,900 | — | — |
| 2002-04-16 | $19.60 | $24.26 | 84,300 | — | — |
| 2002-04-15 | $19.96 | $24.71 | 73,600 | — | — |
| 2002-04-12 | $19.69 | $24.37 | 101,100 | — | — |
| 2002-04-11 | $19.85 | $24.57 | 38,200 | — | — |
| 2002-04-10 | $19.99 | $24.74 | 32,900 | — | — |
| 2002-04-09 | $19.90 | $24.63 | 49,800 | — | — |
| 2002-04-08 | $19.90 | $24.63 | 22,100 | — | — |
| 2002-04-05 | $19.60 | $24.26 | 37,300 | — | — |
| 2002-04-04 | $19.89 | $24.62 | 15,800 | — | — |
| 2002-04-03 | $19.20 | $23.76 | 69,100 | — | — |
| 2002-04-02 | $19.76 | $24.46 | 25,900 | — | — |
| 2002-04-01 | $19.75 | $24.45 | 30,800 | — | — |
| 2002-03-28 | $20.00 | $24.75 | 76,800 | — | — |
| 2002-03-27 | $19.78 | $24.48 | 30,200 | — | — |
| 2002-03-26 | $19.45 | $24.07 | 242,600 | — | — |
| 2002-03-25 | $19.44 | $24.06 | 56,000 | — | — |
| 2002-03-22 | $19.60 | $24.26 | 41,500 | — | — |
| 2002-03-21 | $19.97 | $24.72 | 62,100 | — | — |
| 2002-03-20 | $19.85 | $24.57 | 24,300 | — | — |
| 2002-03-19 | $19.60 | $24.26 | 23,300 | — | — |
| 2002-03-18 | $19.49 | $24.12 | 40,000 | — | — |
| 2002-03-15 | $19.18 | $23.74 | 192,500 | — | — |
| 2002-03-14 | $19.30 | $23.89 | 17,200 | — | — |
| 2002-03-13 | $19.20 | $23.76 | 42,400 | — | — |
| 2002-03-12 | $19.18 | $23.74 | 49,000 | — | — |
| 2002-03-11 | $19.01 | $23.53 | 140,800 | — | — |
| 2002-03-08 | $19.20 | $23.76 | 75,900 | — | — |
| 2002-03-07 | $18.50 | $22.90 | 23,000 | — | — |
| 2002-03-06 | $18.16 | $22.48 | 68,600 | — | — |
| 2002-03-05 | $17.89 | $22.14 | 79,100 | — | — |
| 2002-03-04 | $17.73 | $21.95 | 77,300 | — | — |
| 2002-03-01 | $17.35 | $21.47 | 73,400 | — | — |
| 2002-02-28 | $17.00 | $21.04 | 120,000 | — | — |
| 2002-02-27 | $17.79 | $22.02 | 36,300 | — | — |
| 2002-02-26 | $18.08 | $22.38 | 28,800 | — | — |
| 2002-02-25 | $18.40 | $22.77 | 32,900 | — | — |
| 2002-02-22 | $17.63 | $21.82 | 54,100 | — | — |
| 2002-02-21 | $17.40 | $21.54 | 62,500 | — | — |
| 2002-02-20 | $18.38 | $22.75 | 64,600 | — | — |
| 2002-02-19 | $18.96 | $23.47 | 46,500 | — | — |
| 2002-02-15 | $17.85 | $22.09 | 20,200 | — | — |
| 2002-02-14 | $17.65 | $21.85 | 75,800 | — | — |
| 2002-02-13 | $19.05 | $23.58 | 63,800 | — | — |
| 2002-02-12 | $18.75 | $23.21 | 19,200 | — | — |
| 2002-02-11 | $18.55 | $22.96 | 7,100 | — | — |
| 2002-02-08 | $18.30 | $22.65 | 33,900 | — | — |
| 2002-02-07 | $16.95 | $20.98 | 31,900 | — | — |
| 2002-02-06 | $17.54 | $21.71 | 25,700 | — | — |
| 2002-02-05 | $18.45 | $22.84 | 35,800 | — | — |
| 2002-02-04 | $19.25 | $23.83 | 19,500 | — | — |
| 2002-02-01 | $19.10 | $23.64 | 31,900 | — | — |
| 2002-01-31 | $19.90 | $24.63 | 37,500 | — | — |
| 2002-01-30 | $18.85 | $23.33 | 47,300 | — | — |
| 2002-01-29 | $18.61 | $23.03 | 11,900 | — | — |
| 2002-01-28 | $18.80 | $23.27 | 47,100 | — | — |
| 2002-01-25 | $19.20 | $23.76 | 29,800 | — | — |
| 2002-01-24 | $19.25 | $23.83 | 38,200 | — | — |
| 2002-01-23 | $18.62 | $23.05 | 30,800 | — | — |
| 2002-01-22 | $18.00 | $22.28 | 70,800 | — | — |
| 2002-01-18 | $19.44 | $24.06 | 14,800 | — | — |
| 2002-01-17 | $19.65 | $24.32 | 17,100 | — | — |
| 2002-01-16 | $19.27 | $23.85 | 27,600 | — | — |
| 2002-01-15 | $19.90 | $24.63 | 43,800 | — | — |
| 2002-01-14 | $19.90 | $24.63 | 87,300 | — | — |
| 2002-01-11 | $20.00 | $24.75 | 36,700 | — | — |
| 2002-01-10 | $19.75 | $24.45 | 20,800 | — | — |
| 2002-01-09 | $19.86 | $24.58 | 66,300 | — | — |
| 2002-01-08 | $19.92 | $24.66 | 78,200 | — | — |
| 2002-01-07 | $19.92 | $24.66 | 22,400 | — | — |
| 2002-01-04 | $19.99 | $24.74 | 44,400 | — | — |
| 2002-01-03 | $20.10 | $24.88 | 147,400 | — | — |
| 2002-01-02 | $19.70 | $24.38 | 108,200 | — | — |