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
- 1973-02-22 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 | $16.30 | $25.34 | 42,000 | — | — |
| 2002-12-30 | $16.57 | $25.76 | 30,200 | — | — |
| 2002-12-27 | $15.85 | $24.64 | 16,200 | — | — |
| 2002-12-26 | $16.30 | $25.34 | 9,600 | — | — |
| 2002-12-24 | $16.67 | $25.92 | 2,800 | — | — |
| 2002-12-23 | $16.70 | $25.96 | 49,000 | — | — |
| 2002-12-20 | $16.55 | $25.73 | 38,200 | — | — |
| 2002-12-19 | $15.91 | $24.73 | 14,400 | — | — |
| 2002-12-18 | $16.00 | $24.88 | 6,400 | — | — |
| 2002-12-17 | $16.22 | $25.21 | 17,400 | — | — |
| 2002-12-16 | $15.57 | $24.20 | 81,200 | — | — |
| 2002-12-13 | $15.45 | $24.02 | 42,600 | — | — |
| 2002-12-12 | $15.38 | $23.90 | 23,400 | — | — |
| 2002-12-11 | $15.38 | $23.90 | 16,400 | — | — |
| 2002-12-10 | $15.69 | $24.38 | 63,400 | — | — |
| 2002-12-09 | $15.71 | $24.42 | 46,400 | — | — |
| 2002-12-06 | $16.23 | $25.22 | 35,600 | — | — |
| 2002-12-05 | $16.01 | $24.89 | 50,200 | — | — |
| 2002-12-04 | $16.53 | $25.70 | 31,600 | — | — |
| 2002-12-03 | $16.90 | $26.27 | 52,200 | — | — |
| 2002-12-02 | $17.13 | $26.62 | 66,000 | — | — |
| 2002-11-29 | $17.95 | $27.90 | 20,600 | — | — |
| 2002-11-27 | $17.55 | $27.28 | 54,600 | — | — |
| 2002-11-26 | $16.55 | $25.72 | 35,400 | — | — |
| 2002-11-25 | $16.83 | $25.99 | 50,800 | — | — |
| 2002-11-22 | $16.80 | $25.95 | 31,000 | — | — |
| 2002-11-21 | $17.08 | $26.38 | 48,000 | — | — |
| 2002-11-20 | $16.75 | $25.87 | 33,800 | — | — |
| 2002-11-19 | $15.98 | $24.68 | 59,200 | — | — |
| 2002-11-18 | $15.75 | $24.33 | 25,800 | — | — |
| 2002-11-15 | $15.91 | $24.58 | 26,600 | — | — |
| 2002-11-14 | $15.65 | $24.18 | 25,800 | — | — |
| 2002-11-13 | $15.56 | $24.03 | 30,600 | — | — |
| 2002-11-12 | $15.60 | $24.09 | 26,200 | — | — |
| 2002-11-11 | $15.50 | $23.94 | 17,200 | — | — |
| 2002-11-08 | $15.85 | $24.48 | 18,000 | — | — |
| 2002-11-07 | $15.77 | $24.36 | 36,400 | — | — |
| 2002-11-06 | $15.88 | $24.52 | 47,000 | — | — |
| 2002-11-05 | $15.30 | $23.63 | 46,000 | — | — |
| 2002-11-04 | $15.33 | $23.67 | 43,600 | — | — |
| 2002-11-01 | $15.35 | $23.71 | 30,600 | — | — |
| 2002-10-31 | $15.08 | $23.29 | 27,600 | — | — |
| 2002-10-30 | $15.00 | $23.17 | 18,600 | — | — |
| 2002-10-29 | $14.85 | $22.94 | 43,600 | — | — |
| 2002-10-28 | $14.83 | $22.90 | 65,000 | — | — |
| 2002-10-25 | $15.13 | $23.36 | 19,200 | — | — |
| 2002-10-24 | $14.68 | $22.67 | 20,200 | — | — |
| 2002-10-23 | $14.29 | $22.07 | 45,200 | — | — |
| 2002-10-22 | $14.00 | $21.63 | 125,000 | — | — |
| 2002-10-21 | $14.62 | $22.58 | 18,200 | — | — |
| 2002-10-18 | $14.38 | $22.21 | 50,200 | — | — |
| 2002-10-17 | $14.33 | $22.13 | 80,000 | — | — |
| 2002-10-16 | $14.30 | $22.09 | 21,200 | — | — |
| 2002-10-15 | $14.92 | $23.05 | 25,400 | — | — |
| 2002-10-14 | $14.13 | $21.83 | 53,400 | — | — |
| 2002-10-11 | $13.92 | $21.50 | 65,800 | — | — |
| 2002-10-10 | $13.31 | $20.56 | 46,800 | — | — |
| 2002-10-09 | $13.90 | $21.47 | 36,200 | — | — |
| 2002-10-08 | $14.25 | $22.01 | 45,000 | — | — |
| 2002-10-07 | $14.28 | $22.05 | 81,000 | — | — |
| 2002-10-04 | $15.20 | $23.48 | 29,200 | — | — |
| 2002-10-03 | $15.37 | $23.74 | 45,400 | — | — |
| 2002-10-02 | $15.75 | $24.33 | 74,400 | — | — |
| 2002-10-01 | $16.11 | $24.89 | 21,600 | — | — |
| 2002-09-30 | $16.17 | $24.99 | 46,000 | — | — |
| 2002-09-27 | $16.25 | $25.09 | 19,400 | — | — |
| 2002-09-26 | $16.25 | $25.10 | 124,400 | — | — |
| 2002-09-25 | $15.90 | $24.56 | 83,800 | — | — |
| 2002-09-24 | $15.91 | $24.58 | 63,200 | — | — |
| 2002-09-23 | $15.75 | $24.33 | 51,200 | — | — |
| 2002-09-20 | $16.82 | $25.98 | 43,800 | — | — |
| 2002-09-19 | $17.02 | $26.29 | 44,200 | — | — |
| 2002-09-18 | $17.20 | $26.57 | 151,200 | — | — |
| 2002-09-17 | $18.90 | $29.20 | 9,400 | — | — |
| 2002-09-16 | $18.89 | $29.17 | 13,600 | — | — |
| 2002-09-13 | $18.80 | $29.04 | 13,800 | — | — |
| 2002-09-12 | $18.65 | $28.81 | 5,600 | — | — |
| 2002-09-11 | $18.85 | $29.12 | 16,200 | — | — |
| 2002-09-10 | $19.23 | $29.70 | 53,600 | — | — |
| 2002-09-09 | $19.11 | $29.51 | 14,800 | — | — |
| 2002-09-06 | $18.54 | $28.64 | 9,200 | — | — |
| 2002-09-05 | $18.15 | $28.03 | 25,600 | — | — |
| 2002-09-04 | $18.39 | $28.41 | 17,200 | — | — |
| 2002-09-03 | $18.36 | $28.35 | 17,000 | — | — |
| 2002-08-30 | $18.65 | $28.81 | 20,600 | — | — |
| 2002-08-29 | $18.63 | $28.77 | 24,800 | — | — |
| 2002-08-28 | $18.78 | $29.00 | 14,000 | — | — |
| 2002-08-27 | $19.20 | $29.50 | 27,000 | — | — |
| 2002-08-26 | $19.33 | $29.70 | 15,400 | — | — |
| 2002-08-23 | $18.93 | $29.08 | 25,800 | — | — |
| 2002-08-22 | $19.06 | $29.27 | 21,200 | — | — |
| 2002-08-21 | $18.88 | $29.00 | 32,000 | — | — |
| 2002-08-20 | $18.83 | $28.92 | 80,600 | — | — |
| 2002-08-19 | $18.92 | $29.07 | 13,600 | — | — |
| 2002-08-16 | $18.53 | $28.46 | 8,600 | — | — |
| 2002-08-15 | $18.59 | $28.57 | 21,600 | — | — |
| 2002-08-14 | $18.20 | $27.96 | 22,800 | — | — |
| 2002-08-13 | $18.01 | $27.67 | 27,200 | — | — |
| 2002-08-12 | $17.97 | $27.61 | 28,800 | — | — |
| 2002-08-09 | $17.98 | $27.62 | 7,200 | — | — |
| 2002-08-08 | $18.12 | $27.84 | 37,000 | — | — |
| 2002-08-07 | $18.20 | $27.96 | 18,800 | — | — |
| 2002-08-06 | $18.23 | $28.00 | 26,800 | — | — |
| 2002-08-05 | $17.80 | $27.35 | 28,000 | — | — |
| 2002-08-02 | $18.15 | $27.88 | 41,400 | — | — |
| 2002-08-01 | $18.60 | $28.58 | 7,800 | — | — |
| 2002-07-31 | $18.80 | $28.88 | 27,600 | — | — |
| 2002-07-30 | $18.90 | $29.04 | 73,400 | — | — |
| 2002-07-29 | $18.50 | $28.42 | 93,600 | — | — |
| 2002-07-26 | $18.20 | $27.96 | 71,600 | — | — |
| 2002-07-25 | $18.17 | $27.92 | 79,400 | — | — |
| 2002-07-24 | $18.50 | $28.41 | 32,800 | — | — |
| 2002-07-23 | $18.38 | $28.24 | 12,400 | — | — |
| 2002-07-22 | $18.88 | $29.01 | 30,200 | — | — |
| 2002-07-19 | $18.95 | $29.11 | 23,400 | — | — |
| 2002-07-18 | $18.91 | $29.04 | 48,200 | — | — |
| 2002-07-17 | $18.87 | $28.99 | 24,400 | — | — |
| 2002-07-16 | $18.65 | $28.65 | 22,000 | — | — |
| 2002-07-15 | $19.30 | $29.65 | 25,800 | — | — |
| 2002-07-12 | $19.55 | $30.03 | 17,600 | — | — |
| 2002-07-11 | $19.59 | $30.10 | 59,600 | — | — |
| 2002-07-10 | $19.25 | $29.57 | 27,800 | — | — |
| 2002-07-09 | $19.35 | $29.73 | 43,400 | — | — |
| 2002-07-08 | $19.35 | $29.73 | 34,400 | — | — |
| 2002-07-05 | $19.34 | $29.71 | 12,600 | — | — |
| 2002-07-03 | $19.17 | $29.46 | 50,600 | — | — |
| 2002-07-02 | $19.35 | $29.73 | 51,400 | — | — |
| 2002-07-01 | $19.42 | $29.84 | 41,200 | — | — |
| 2002-06-28 | $19.80 | $30.42 | 101,200 | — | — |
| 2002-06-27 | $19.91 | $30.59 | 67,000 | — | — |
| 2002-06-26 | $20.20 | $31.03 | 73,600 | — | — |
| 2002-06-25 | $19.92 | $30.61 | 69,800 | — | — |
| 2002-06-24 | $19.98 | $30.69 | 32,800 | — | — |
| 2002-06-21 | $19.92 | $30.61 | 27,200 | — | — |
| 2002-06-20 | $20.15 | $30.96 | 55,400 | — | — |
| 2002-06-19 | $20.26 | $31.13 | 26,800 | — | — |
| 2002-06-18 | $20.73 | $31.84 | 113,600 | — | — |
| 2002-06-17 | $20.45 | $31.41 | 21,800 | — | — |
| 2002-06-14 | $20.30 | $31.18 | 25,200 | — | — |
| 2002-06-13 | $20.00 | $30.73 | 59,200 | — | — |
| 2002-06-12 | $19.87 | $30.52 | 31,400 | — | — |
| 2002-06-11 | $19.43 | $29.85 | 16,200 | — | — |
| 2002-06-10 | $19.67 | $30.23 | 6,200 | — | — |
| 2002-06-07 | $19.67 | $30.22 | 22,600 | — | — |
| 2002-06-06 | $19.28 | $29.61 | 16,200 | — | — |
| 2002-06-05 | $19.42 | $29.84 | 15,400 | — | — |
| 2002-06-04 | $19.63 | $30.15 | 14,000 | — | — |
| 2002-06-03 | $19.67 | $30.23 | 35,000 | — | — |
| 2002-05-31 | $19.88 | $30.53 | 20,000 | — | — |
| 2002-05-30 | $20.38 | $31.30 | 15,800 | — | — |
| 2002-05-29 | $20.42 | $31.38 | 13,400 | — | — |
| 2002-05-28 | $20.62 | $31.52 | 9,400 | — | — |
| 2002-05-24 | $20.90 | $31.95 | 9,000 | — | — |
| 2002-05-23 | $21.15 | $32.34 | 16,600 | — | — |
| 2002-05-22 | $20.83 | $31.84 | 5,000 | — | — |
| 2002-05-21 | $20.88 | $31.91 | 52,000 | — | — |
| 2002-05-20 | $20.98 | $32.07 | 31,200 | — | — |
| 2002-05-17 | $20.99 | $32.08 | 37,400 | — | — |
| 2002-05-16 | $21.03 | $32.14 | 15,400 | — | — |
| 2002-05-15 | $21.20 | $32.41 | 11,400 | — | — |
| 2002-05-14 | $21.15 | $32.34 | 35,000 | — | — |
| 2002-05-13 | $20.82 | $31.82 | 20,400 | — | — |
| 2002-05-10 | $20.85 | $31.88 | 48,000 | — | — |
| 2002-05-09 | $21.30 | $32.56 | 13,600 | — | — |
| 2002-05-08 | $21.48 | $32.83 | 16,600 | — | — |
| 2002-05-07 | $21.60 | $33.02 | 11,400 | — | — |
| 2002-05-06 | $21.67 | $33.12 | 11,000 | — | — |
| 2002-05-03 | $22.00 | $33.63 | 18,600 | — | — |
| 2002-05-02 | $21.98 | $33.60 | 27,200 | — | — |
| 2002-05-01 | $21.85 | $33.41 | 41,800 | — | — |
| 2002-04-30 | $22.00 | $33.63 | 37,400 | — | — |
| 2002-04-29 | $21.84 | $33.40 | 10,000 | — | — |
| 2002-04-26 | $21.85 | $33.41 | 12,400 | — | — |
| 2002-04-25 | $21.99 | $33.62 | 22,600 | — | — |
| 2002-04-24 | $21.95 | $33.56 | 17,800 | — | — |
| 2002-04-23 | $21.83 | $33.37 | 8,000 | — | — |
| 2002-04-22 | $21.75 | $33.25 | 26,600 | — | — |
| 2002-04-19 | $21.90 | $33.48 | 8,000 | — | — |
| 2002-04-18 | $21.85 | $33.41 | 13,800 | — | — |
| 2002-04-17 | $21.88 | $33.44 | 4,200 | — | — |
| 2002-04-16 | $21.92 | $33.52 | 33,000 | — | — |
| 2002-04-15 | $21.80 | $33.32 | 39,400 | — | — |
| 2002-04-12 | $21.92 | $33.52 | 10,400 | — | — |
| 2002-04-11 | $21.51 | $32.89 | 24,200 | — | — |
| 2002-04-10 | $21.50 | $32.87 | 24,400 | — | — |
| 2002-04-09 | $21.05 | $32.18 | 67,200 | — | — |
| 2002-04-08 | $21.00 | $32.10 | 32,200 | — | — |
| 2002-04-05 | $21.00 | $32.11 | 24,600 | — | — |
| 2002-04-04 | $20.85 | $31.88 | 25,200 | — | — |
| 2002-04-03 | $20.83 | $31.84 | 42,200 | — | — |
| 2002-04-02 | $21.00 | $32.11 | 147,600 | — | — |
| 2002-04-01 | $20.97 | $32.05 | 132,600 | — | — |
| 2002-03-28 | $20.96 | $32.04 | 24,800 | — | — |
| 2002-03-27 | $20.88 | $31.91 | 19,400 | — | — |
| 2002-03-26 | $20.65 | $31.57 | 58,800 | — | — |
| 2002-03-25 | $20.30 | $31.04 | 17,000 | — | — |
| 2002-03-22 | $20.23 | $30.93 | 13,000 | — | — |
| 2002-03-21 | $20.06 | $30.67 | 9,600 | — | — |
| 2002-03-20 | $19.90 | $30.42 | 8,800 | — | — |
| 2002-03-19 | $19.86 | $30.36 | 14,000 | — | — |
| 2002-03-18 | $20.05 | $30.65 | 34,400 | — | — |
| 2002-03-15 | $19.98 | $30.54 | 25,000 | — | — |
| 2002-03-14 | $19.99 | $30.56 | 9,600 | — | — |
| 2002-03-13 | $20.05 | $30.65 | 18,200 | — | — |
| 2002-03-12 | $20.55 | $31.42 | 42,200 | — | — |
| 2002-03-11 | $20.21 | $30.89 | 59,400 | — | — |
| 2002-03-08 | $19.55 | $29.89 | 63,000 | — | — |
| 2002-03-07 | $19.24 | $29.42 | 77,800 | — | — |
| 2002-03-06 | $18.92 | $28.93 | 41,800 | — | — |
| 2002-03-05 | $18.90 | $28.90 | 43,400 | — | — |
| 2002-03-04 | $18.08 | $27.63 | 14,000 | — | — |
| 2002-03-01 | $17.86 | $27.31 | 15,600 | — | — |
| 2002-02-28 | $17.63 | $26.95 | 14,800 | — | — |
| 2002-02-27 | $17.78 | $27.02 | 2,600 | — | — |
| 2002-02-26 | $17.67 | $26.86 | 9,000 | — | — |
| 2002-02-25 | $17.67 | $26.87 | 7,000 | — | — |
| 2002-02-22 | $17.55 | $26.68 | 23,800 | — | — |
| 2002-02-21 | $17.42 | $26.48 | 134,200 | — | — |
| 2002-02-20 | $17.45 | $26.53 | 96,200 | — | — |
| 2002-02-19 | $17.38 | $26.42 | 83,800 | — | — |
| 2002-02-15 | $17.40 | $26.45 | 48,400 | — | — |
| 2002-02-14 | $17.30 | $26.30 | 25,400 | — | — |
| 2002-02-13 | $17.55 | $26.68 | 113,800 | — | — |
| 2002-02-12 | $17.49 | $26.58 | 11,200 | — | — |
| 2002-02-11 | $17.57 | $26.71 | 36,600 | — | — |
| 2002-02-08 | $17.51 | $26.63 | 32,200 | — | — |
| 2002-02-07 | $17.48 | $26.57 | 25,800 | — | — |
| 2002-02-06 | $17.48 | $26.57 | 6,600 | — | — |
| 2002-02-05 | $17.51 | $26.62 | 57,400 | — | — |
| 2002-02-04 | $17.50 | $26.60 | 42,000 | — | — |
| 2002-02-01 | $17.58 | $26.72 | 8,600 | — | — |
| 2002-01-31 | $17.67 | $26.86 | 35,000 | — | — |
| 2002-01-30 | $17.60 | $26.76 | 130,600 | — | — |
| 2002-01-29 | $17.55 | $26.68 | 44,800 | — | — |
| 2002-01-28 | $17.63 | $26.79 | 80,600 | — | — |
| 2002-01-25 | $17.73 | $26.95 | 10,600 | — | — |
| 2002-01-24 | $17.83 | $27.10 | 7,200 | — | — |
| 2002-01-23 | $17.86 | $27.14 | 13,600 | — | — |
| 2002-01-22 | $17.88 | $27.17 | 56,800 | — | — |
| 2002-01-18 | $17.80 | $27.06 | 31,400 | — | — |
| 2002-01-17 | $17.67 | $26.87 | 70,800 | — | — |
| 2002-01-16 | $17.58 | $26.72 | 10,800 | — | — |
| 2002-01-15 | $17.90 | $27.21 | 18,000 | — | — |
| 2002-01-14 | $18.23 | $27.71 | 12,800 | — | — |
| 2002-01-11 | $18.28 | $27.78 | 8,600 | — | — |
| 2002-01-10 | $18.41 | $27.99 | 40,200 | — | — |
| 2002-01-09 | $18.33 | $27.86 | 10,800 | — | — |
| 2002-01-08 | $18.38 | $27.93 | 36,000 | — | — |
| 2002-01-07 | $18.35 | $27.90 | 32,200 | — | — |
| 2002-01-04 | $18.41 | $27.98 | 32,000 | — | — |
| 2002-01-03 | $18.50 | $28.12 | 43,000 | — | — |
| 2002-01-02 | $18.42 | $28.01 | 26,000 | — | — |