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 | $19.40 | $25.29 | 47,300 | — | — |
| 2002-12-30 | $20.12 | $26.23 | 49,300 | — | — |
| 2002-12-27 | $20.13 | $26.25 | 47,800 | — | — |
| 2002-12-26 | $20.29 | $26.46 | 105,200 | — | — |
| 2002-12-24 | $18.62 | $24.28 | 60,000 | — | — |
| 2002-12-23 | $17.95 | $23.31 | 127,600 | — | — |
| 2002-12-20 | $18.95 | $24.60 | 394,100 | — | — |
| 2002-12-19 | $20.04 | $26.02 | 29,000 | — | — |
| 2002-12-18 | $20.68 | $26.85 | 30,600 | — | — |
| 2002-12-17 | $21.55 | $27.98 | 11,100 | — | — |
| 2002-12-16 | $22.23 | $28.86 | 37,400 | — | — |
| 2002-12-13 | $21.88 | $28.41 | 17,600 | — | — |
| 2002-12-12 | $22.40 | $29.08 | 16,700 | — | — |
| 2002-12-11 | $21.90 | $28.44 | 12,300 | — | — |
| 2002-12-10 | $21.89 | $28.42 | 15,400 | — | — |
| 2002-12-09 | $20.90 | $27.14 | 16,100 | — | — |
| 2002-12-06 | $20.75 | $26.94 | 21,900 | — | — |
| 2002-12-05 | $21.10 | $27.40 | 16,000 | — | — |
| 2002-12-04 | $21.60 | $28.05 | 97,700 | — | — |
| 2002-12-03 | $21.55 | $27.98 | 16,800 | — | — |
| 2002-12-02 | $21.65 | $28.11 | 26,300 | — | — |
| 2002-11-29 | $22.19 | $28.81 | 12,600 | — | — |
| 2002-11-27 | $22.60 | $29.34 | 30,700 | — | — |
| 2002-11-26 | $22.40 | $29.08 | 12,000 | — | — |
| 2002-11-25 | $22.50 | $29.21 | 22,400 | — | — |
| 2002-11-22 | $22.30 | $28.95 | 27,100 | — | — |
| 2002-11-21 | $22.39 | $29.07 | 23,300 | — | — |
| 2002-11-20 | $22.42 | $29.11 | 21,400 | — | — |
| 2002-11-19 | $22.15 | $28.76 | 20,400 | — | — |
| 2002-11-18 | $22.75 | $29.54 | 18,400 | — | — |
| 2002-11-15 | $23.02 | $29.89 | 13,700 | — | — |
| 2002-11-14 | $23.52 | $30.54 | 45,600 | — | — |
| 2002-11-13 | $22.98 | $29.84 | 96,600 | — | — |
| 2002-11-12 | $23.15 | $30.06 | 13,200 | — | — |
| 2002-11-11 | $23.03 | $29.90 | 9,700 | — | — |
| 2002-11-08 | $23.37 | $30.34 | 16,900 | — | — |
| 2002-11-07 | $23.35 | $30.32 | 27,400 | — | — |
| 2002-11-06 | $23.61 | $30.66 | 34,500 | — | — |
| 2002-11-05 | $23.52 | $30.54 | 82,500 | — | — |
| 2002-11-04 | $24.46 | $31.76 | 24,900 | — | — |
| 2002-11-01 | $24.96 | $32.41 | 71,600 | — | — |
| 2002-10-31 | $25.20 | $32.72 | 83,000 | — | — |
| 2002-10-30 | $24.45 | $31.75 | 51,800 | — | — |
| 2002-10-29 | $23.85 | $30.97 | 55,400 | — | — |
| 2002-10-28 | $24.00 | $31.16 | 58,600 | — | — |
| 2002-10-25 | $22.72 | $29.50 | 40,100 | — | — |
| 2002-10-24 | $22.00 | $28.57 | 75,800 | — | — |
| 2002-10-23 | $21.98 | $28.54 | 25,600 | — | — |
| 2002-10-22 | $21.96 | $28.51 | 28,100 | — | — |
| 2002-10-21 | $21.99 | $28.55 | 18,200 | — | — |
| 2002-10-18 | $22.10 | $28.69 | 18,000 | — | — |
| 2002-10-17 | $21.96 | $28.51 | 86,500 | — | — |
| 2002-10-16 | $21.05 | $27.33 | 33,900 | — | — |
| 2002-10-15 | $22.30 | $28.95 | 49,000 | — | — |
| 2002-10-14 | $21.73 | $28.21 | 20,500 | — | — |
| 2002-10-11 | $21.88 | $28.41 | 64,300 | — | — |
| 2002-10-10 | $22.30 | $28.95 | 47,600 | — | — |
| 2002-10-09 | $22.60 | $29.34 | 48,200 | — | — |
| 2002-10-08 | $23.52 | $30.54 | 57,000 | — | — |
| 2002-10-07 | $23.30 | $30.25 | 31,700 | — | — |
| 2002-10-04 | $23.51 | $30.53 | 45,300 | — | — |
| 2002-10-03 | $23.67 | $30.73 | 37,300 | — | — |
| 2002-10-02 | $23.67 | $30.73 | 80,100 | — | — |
| 2002-10-01 | $23.20 | $30.12 | 31,800 | — | — |
| 2002-09-30 | $23.35 | $30.32 | 43,300 | — | — |
| 2002-09-27 | $23.15 | $30.06 | 29,700 | — | — |
| 2002-09-26 | $23.85 | $30.97 | 24,300 | — | — |
| 2002-09-25 | $23.88 | $31.01 | 35,700 | — | — |
| 2002-09-24 | $23.59 | $30.53 | 71,100 | — | — |
| 2002-09-23 | $22.83 | $29.55 | 30,400 | — | — |
| 2002-09-20 | $22.17 | $28.69 | 40,500 | — | — |
| 2002-09-19 | $22.80 | $29.51 | 24,900 | — | — |
| 2002-09-18 | $23.15 | $29.96 | 16,000 | — | — |
| 2002-09-17 | $23.50 | $30.42 | 14,600 | — | — |
| 2002-09-16 | $23.40 | $30.29 | 25,000 | — | — |
| 2002-09-13 | $24.35 | $31.52 | 30,800 | — | — |
| 2002-09-12 | $23.90 | $30.93 | 17,800 | — | — |
| 2002-09-11 | $24.20 | $31.32 | 46,500 | — | — |
| 2002-09-10 | $24.10 | $31.19 | 17,400 | — | — |
| 2002-09-09 | $24.03 | $31.10 | 37,600 | — | — |
| 2002-09-06 | $24.36 | $31.53 | 25,200 | — | — |
| 2002-09-05 | $24.50 | $31.71 | 53,800 | — | — |
| 2002-09-04 | $24.92 | $32.25 | 60,100 | — | — |
| 2002-09-03 | $24.90 | $32.23 | 78,300 | — | — |
| 2002-08-30 | $24.50 | $31.71 | 99,000 | — | — |
| 2002-08-29 | $24.55 | $31.77 | 227,900 | — | — |
| 2002-08-28 | $23.50 | $30.42 | 189,900 | — | — |
| 2002-08-27 | $22.55 | $29.19 | 34,500 | — | — |
| 2002-08-26 | $22.65 | $29.32 | 85,000 | — | — |
| 2002-08-23 | $22.14 | $28.66 | 21,400 | — | — |
| 2002-08-22 | $22.67 | $29.34 | 48,800 | — | — |
| 2002-08-21 | $23.18 | $30.00 | 72,500 | — | — |
| 2002-08-20 | $23.15 | $29.96 | 106,200 | — | — |
| 2002-08-19 | $23.41 | $30.30 | 107,800 | — | — |
| 2002-08-16 | $22.29 | $28.85 | 36,200 | — | — |
| 2002-08-15 | $22.33 | $28.90 | 48,500 | — | — |
| 2002-08-14 | $21.50 | $27.83 | 64,400 | — | — |
| 2002-08-13 | $19.43 | $25.15 | 58,700 | — | — |
| 2002-08-12 | $20.78 | $26.90 | 73,800 | — | — |
| 2002-08-09 | $20.87 | $27.01 | 131,000 | — | — |
| 2002-08-08 | $21.10 | $27.31 | 52,400 | — | — |
| 2002-08-07 | $20.90 | $27.05 | 55,600 | — | — |
| 2002-08-06 | $21.25 | $27.50 | 41,200 | — | — |
| 2002-08-05 | $21.45 | $27.76 | 80,600 | — | — |
| 2002-08-02 | $21.70 | $28.09 | 98,000 | — | — |
| 2002-08-01 | $22.32 | $28.89 | 40,200 | — | — |
| 2002-07-31 | $21.75 | $28.15 | 104,800 | — | — |
| 2002-07-30 | $21.63 | $28.00 | 116,400 | — | — |
| 2002-07-29 | $22.23 | $28.77 | 158,200 | — | — |
| 2002-07-26 | $20.50 | $26.53 | 78,000 | — | — |
| 2002-07-25 | $19.35 | $25.04 | 45,000 | — | — |
| 2002-07-24 | $20.05 | $25.95 | 29,400 | — | — |
| 2002-07-23 | $18.50 | $23.94 | 21,100 | — | — |
| 2002-07-22 | $19.75 | $25.56 | 24,100 | — | — |
| 2002-07-19 | $19.62 | $25.39 | 72,900 | — | — |
| 2002-07-18 | $20.29 | $26.26 | 32,100 | — | — |
| 2002-07-17 | $20.05 | $25.95 | 46,300 | — | — |
| 2002-07-16 | $20.56 | $26.61 | 66,700 | — | — |
| 2002-07-15 | $20.61 | $26.68 | 415,100 | — | — |
| 2002-07-12 | $19.74 | $25.55 | 14,800 | — | — |
| 2002-07-11 | $19.53 | $25.28 | 33,300 | — | — |
| 2002-07-10 | $19.75 | $25.56 | 32,700 | — | — |
| 2002-07-09 | $19.75 | $25.56 | 26,400 | — | — |
| 2002-07-08 | $18.90 | $24.46 | 23,000 | — | — |
| 2002-07-05 | $19.25 | $24.92 | 16,700 | — | — |
| 2002-07-03 | $18.65 | $24.14 | 43,000 | — | — |
| 2002-07-02 | $19.65 | $25.43 | 45,900 | — | — |
| 2002-07-01 | $20.29 | $26.26 | 53,400 | — | — |
| 2002-06-28 | $20.33 | $26.31 | 109,300 | — | — |
| 2002-06-27 | $19.25 | $24.92 | 37,500 | — | — |
| 2002-06-26 | $18.40 | $23.81 | 71,700 | — | — |
| 2002-06-25 | $19.29 | $24.87 | 29,100 | — | — |
| 2002-06-24 | $19.20 | $24.75 | 44,800 | — | — |
| 2002-06-21 | $19.19 | $24.74 | 106,600 | — | — |
| 2002-06-20 | $18.99 | $24.48 | 118,100 | — | — |
| 2002-06-19 | $19.00 | $24.50 | 38,600 | — | — |
| 2002-06-18 | $18.97 | $24.46 | 25,900 | — | — |
| 2002-06-17 | $18.86 | $24.32 | 36,200 | — | — |
| 2002-06-14 | $17.95 | $23.14 | 33,200 | — | — |
| 2002-06-13 | $17.89 | $23.06 | 36,000 | — | — |
| 2002-06-12 | $17.40 | $22.43 | 77,000 | — | — |
| 2002-06-11 | $17.25 | $22.24 | 23,600 | — | — |
| 2002-06-10 | $17.31 | $22.32 | 34,100 | — | — |
| 2002-06-07 | $17.55 | $22.63 | 31,400 | — | — |
| 2002-06-06 | $16.82 | $21.69 | 34,300 | — | — |
| 2002-06-05 | $17.67 | $22.78 | 28,000 | — | — |
| 2002-06-04 | $17.91 | $23.09 | 40,900 | — | — |
| 2002-06-03 | $17.93 | $23.12 | 54,400 | — | — |
| 2002-05-31 | $18.85 | $24.30 | 39,400 | — | — |
| 2002-05-30 | $18.80 | $24.24 | 19,100 | — | — |
| 2002-05-29 | $18.95 | $24.43 | 39,200 | — | — |
| 2002-05-28 | $19.09 | $24.61 | 45,400 | — | — |
| 2002-05-24 | $19.20 | $24.75 | 25,200 | — | — |
| 2002-05-23 | $19.94 | $25.71 | 16,500 | — | — |
| 2002-05-22 | $19.65 | $25.33 | 33,000 | — | — |
| 2002-05-21 | $19.14 | $24.68 | 32,400 | — | — |
| 2002-05-20 | $19.32 | $24.91 | 35,400 | — | — |
| 2002-05-17 | $19.90 | $25.66 | 57,600 | — | — |
| 2002-05-16 | $19.91 | $25.67 | 77,500 | — | — |
| 2002-05-15 | $20.97 | $27.04 | 56,000 | — | — |
| 2002-05-14 | $20.98 | $27.05 | 52,000 | — | — |
| 2002-05-13 | $20.50 | $26.43 | 32,200 | — | — |
| 2002-05-10 | $20.55 | $26.49 | 34,600 | — | — |
| 2002-05-09 | $20.65 | $26.62 | 27,400 | — | — |
| 2002-05-08 | $20.73 | $26.73 | 23,700 | — | — |
| 2002-05-07 | $20.93 | $26.98 | 21,300 | — | — |
| 2002-05-06 | $20.99 | $27.06 | 24,600 | — | — |
| 2002-05-03 | $21.00 | $27.07 | 63,900 | — | — |
| 2002-05-02 | $20.89 | $26.93 | 47,300 | — | — |
| 2002-05-01 | $20.54 | $26.48 | 31,600 | — | — |
| 2002-04-30 | $20.69 | $26.67 | 52,800 | — | — |
| 2002-04-29 | $20.29 | $26.16 | 21,400 | — | — |
| 2002-04-26 | $19.10 | $24.62 | 36,700 | — | — |
| 2002-04-25 | $19.18 | $24.73 | 24,300 | — | — |
| 2002-04-24 | $20.00 | $25.79 | 19,300 | — | — |
| 2002-04-23 | $20.21 | $26.06 | 13,000 | — | — |
| 2002-04-22 | $19.82 | $25.55 | 14,300 | — | — |
| 2002-04-19 | $19.84 | $25.58 | 12,400 | — | — |
| 2002-04-18 | $19.39 | $25.00 | 26,100 | — | — |
| 2002-04-17 | $18.79 | $24.23 | 30,600 | — | — |
| 2002-04-16 | $19.66 | $25.35 | 64,100 | — | — |
| 2002-04-15 | $20.21 | $26.06 | 19,400 | — | — |
| 2002-04-12 | $20.14 | $25.97 | 48,400 | — | — |
| 2002-04-11 | $18.20 | $23.46 | 20,800 | — | — |
| 2002-04-10 | $18.40 | $23.72 | 15,700 | — | — |
| 2002-04-09 | $17.94 | $23.13 | 24,900 | — | — |
| 2002-04-08 | $18.52 | $23.88 | 21,700 | — | — |
| 2002-04-05 | $18.16 | $23.41 | 10,900 | — | — |
| 2002-04-04 | $17.57 | $22.65 | 13,800 | — | — |
| 2002-04-03 | $18.13 | $23.37 | 7,700 | — | — |
| 2002-04-02 | $18.22 | $23.49 | 22,000 | — | — |
| 2002-04-01 | $18.50 | $23.85 | 26,700 | — | — |
| 2002-03-28 | $17.90 | $23.08 | 66,800 | — | — |
| 2002-03-27 | $19.34 | $24.93 | 58,100 | — | — |
| 2002-03-26 | $18.50 | $23.85 | 31,100 | — | — |
| 2002-03-25 | $19.89 | $25.56 | 64,200 | — | — |
| 2002-03-22 | $20.80 | $26.73 | 44,400 | — | — |
| 2002-03-21 | $21.40 | $27.50 | 33,900 | — | — |
| 2002-03-20 | $20.87 | $26.82 | 30,900 | — | — |
| 2002-03-19 | $20.69 | $26.59 | 113,600 | — | — |
| 2002-03-18 | $19.65 | $25.25 | 76,700 | — | — |
| 2002-03-15 | $19.02 | $24.44 | 54,000 | — | — |
| 2002-03-14 | $18.90 | $24.29 | 25,200 | — | — |
| 2002-03-13 | $18.96 | $24.36 | 22,300 | — | — |
| 2002-03-12 | $19.17 | $24.63 | 27,800 | — | — |
| 2002-03-11 | $18.79 | $24.15 | 15,100 | — | — |
| 2002-03-08 | $18.35 | $23.58 | 21,400 | — | — |
| 2002-03-07 | $17.56 | $22.57 | 13,800 | — | — |
| 2002-03-06 | $18.21 | $23.40 | 40,700 | — | — |
| 2002-03-05 | $18.75 | $24.09 | 34,800 | — | — |
| 2002-03-04 | $18.22 | $23.41 | 75,300 | — | — |
| 2002-03-01 | $17.27 | $22.19 | 13,100 | — | — |
| 2002-02-28 | $17.19 | $22.09 | 18,600 | — | — |
| 2002-02-27 | $16.90 | $21.72 | 14,500 | — | — |
| 2002-02-26 | $17.25 | $22.17 | 21,600 | — | — |
| 2002-02-25 | $16.88 | $21.69 | 28,000 | — | — |
| 2002-02-22 | $16.40 | $21.07 | 20,500 | — | — |
| 2002-02-21 | $16.16 | $20.77 | 80,800 | — | — |
| 2002-02-20 | $16.00 | $20.56 | 48,300 | — | — |
| 2002-02-19 | $15.70 | $20.18 | 31,200 | — | — |
| 2002-02-15 | $16.07 | $20.65 | 44,000 | — | — |
| 2002-02-14 | $15.72 | $20.20 | 40,900 | — | — |
| 2002-02-13 | $15.38 | $19.76 | 26,700 | — | — |
| 2002-02-12 | $15.09 | $19.39 | 771,700 | — | — |
| 2002-02-11 | $14.92 | $19.17 | 53,100 | — | — |
| 2002-02-08 | $14.90 | $19.15 | 30,500 | — | — |
| 2002-02-07 | $14.45 | $18.57 | 27,300 | — | — |
| 2002-02-06 | $14.53 | $18.67 | 18,800 | — | — |
| 2002-02-05 | $15.00 | $19.28 | 16,300 | — | — |
| 2002-02-04 | $14.40 | $18.50 | 32,300 | — | — |
| 2002-02-01 | $15.00 | $19.28 | 42,900 | — | — |
| 2002-01-31 | $14.50 | $18.63 | 923,500 | — | — |
| 2002-01-30 | $15.00 | $19.28 | 25,600 | — | — |
| 2002-01-29 | $14.85 | $19.08 | 17,000 | — | — |
| 2002-01-28 | $15.05 | $19.34 | 26,100 | — | — |
| 2002-01-25 | $14.99 | $19.26 | 11,900 | — | — |
| 2002-01-24 | $15.00 | $19.28 | 3,500 | — | — |
| 2002-01-23 | $15.08 | $19.38 | 9,300 | — | — |
| 2002-01-22 | $14.70 | $18.89 | 27,300 | — | — |
| 2002-01-18 | $14.80 | $19.02 | 10,500 | — | — |
| 2002-01-17 | $14.61 | $18.77 | 13,800 | — | — |
| 2002-01-16 | $15.08 | $19.38 | 13,200 | — | — |
| 2002-01-15 | $14.70 | $18.89 | 14,500 | — | — |
| 2002-01-14 | $15.00 | $19.28 | 32,500 | — | — |
| 2002-01-11 | $14.90 | $19.15 | 16,700 | — | — |
| 2002-01-10 | $14.90 | $19.15 | 8,200 | — | — |
| 2002-01-09 | $15.08 | $19.38 | 38,300 | — | — |
| 2002-01-08 | $15.11 | $19.42 | 19,900 | — | — |
| 2002-01-07 | $14.35 | $18.44 | 93,100 | — | — |
| 2002-01-04 | $14.95 | $19.21 | 31,700 | — | — |
| 2002-01-03 | $15.00 | $19.28 | 17,500 | — | — |
| 2002-01-02 | $14.88 | $19.12 | 29,500 | — | — |