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
- 1994-04-04 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 | $19.27 | $24.08 | 551 | — | — |
| 2002-12-30 | $19.05 | $23.80 | 110 | — | — |
| 2002-12-27 | $19.05 | $23.80 | 2,536 | — | — |
| 2002-12-26 | $19.50 | $24.37 | 3,418 | — | — |
| 2002-12-24 | $19.50 | $24.37 | 1,103 | — | — |
| 2002-12-23 | $19.18 | $23.97 | 3,087 | — | — |
| 2002-12-20 | $19.05 | $23.80 | 662 | — | — |
| 2002-12-19 | $19.68 | $24.59 | 2,426 | — | — |
| 2002-12-18 | $19.59 | $24.48 | 0 | — | — |
| 2002-12-17 | $19.59 | $24.48 | 992 | — | — |
| 2002-12-16 | $19.05 | $23.80 | 7,607 | — | — |
| 2002-12-13 | $19.18 | $23.97 | 1,103 | — | — |
| 2002-12-12 | $19.18 | $23.97 | 4,961 | — | — |
| 2002-12-11 | $19.68 | $24.59 | 0 | — | — |
| 2002-12-10 | $19.68 | $24.59 | 110 | — | — |
| 2002-12-09 | $19.23 | $24.03 | 772 | — | — |
| 2002-12-06 | $19.18 | $23.97 | 2,315 | — | — |
| 2002-12-05 | $19.05 | $23.80 | 221 | — | — |
| 2002-12-04 | $19.25 | $24.05 | 11,466 | — | — |
| 2002-12-03 | $19.05 | $23.80 | 441 | — | — |
| 2002-12-02 | $18.91 | $23.63 | 0 | — | — |
| 2002-11-29 | $18.91 | $23.63 | 331 | — | — |
| 2002-11-27 | $19.37 | $23.88 | 0 | — | — |
| 2002-11-26 | $19.37 | $23.88 | 551 | — | — |
| 2002-11-25 | $19.06 | $23.50 | 2,867 | — | — |
| 2002-11-22 | $19.59 | $24.16 | 1,764 | — | — |
| 2002-11-21 | $18.91 | $23.32 | 551 | — | — |
| 2002-11-20 | $18.97 | $23.39 | 0 | — | — |
| 2002-11-19 | $18.97 | $23.39 | 221 | — | — |
| 2002-11-18 | $18.91 | $23.32 | 331 | — | — |
| 2002-11-15 | $19.59 | $24.16 | 331 | — | — |
| 2002-11-14 | $19.05 | $23.49 | 3,969 | — | — |
| 2002-11-13 | $18.91 | $23.32 | 0 | — | — |
| 2002-11-12 | $18.91 | $23.32 | 1,103 | — | — |
| 2002-11-11 | $18.91 | $23.32 | 331 | — | — |
| 2002-11-08 | $19.37 | $23.88 | 331 | — | — |
| 2002-11-07 | $19.05 | $23.49 | 1,985 | — | — |
| 2002-11-06 | $19.00 | $23.43 | 10,033 | — | — |
| 2002-11-05 | $18.87 | $23.26 | 2,095 | — | — |
| 2002-11-04 | $19.27 | $23.77 | 110 | — | — |
| 2002-11-01 | $18.96 | $23.38 | 1,213 | — | — |
| 2002-10-31 | $19.09 | $23.54 | 0 | — | — |
| 2002-10-30 | $19.09 | $23.54 | 3,859 | — | — |
| 2002-10-29 | $19.09 | $23.54 | 5,072 | — | — |
| 2002-10-28 | $19.09 | $23.54 | 441 | — | — |
| 2002-10-25 | $19.09 | $23.54 | 1,764 | — | — |
| 2002-10-24 | $19.50 | $24.05 | 882 | — | — |
| 2002-10-23 | $19.50 | $24.05 | 441 | — | — |
| 2002-10-22 | $19.09 | $23.54 | 0 | — | — |
| 2002-10-21 | $19.09 | $23.54 | 221 | — | — |
| 2002-10-18 | $19.27 | $23.77 | 0 | — | — |
| 2002-10-17 | $19.27 | $23.77 | 0 | — | — |
| 2002-10-16 | $19.27 | $23.77 | 0 | — | — |
| 2002-10-15 | $19.27 | $23.77 | 882 | — | — |
| 2002-10-14 | $19.09 | $23.54 | 2,095 | — | — |
| 2002-10-11 | $19.09 | $23.54 | 221 | — | — |
| 2002-10-10 | $19.50 | $24.05 | 0 | — | — |
| 2002-10-09 | $19.50 | $24.05 | 110 | — | — |
| 2002-10-08 | $19.73 | $24.33 | 2,205 | — | — |
| 2002-10-07 | $19.09 | $23.54 | 0 | — | — |
| 2002-10-04 | $19.09 | $23.54 | 1,323 | — | — |
| 2002-10-03 | $19.09 | $23.54 | 0 | — | — |
| 2002-10-02 | $19.09 | $23.54 | 992 | — | — |
| 2002-10-01 | $19.09 | $23.54 | 0 | — | — |
| 2002-09-30 | $19.09 | $23.54 | 331 | — | — |
| 2002-09-27 | $19.09 | $23.54 | 0 | — | — |
| 2002-09-26 | $19.09 | $23.54 | 331 | — | — |
| 2002-09-25 | $19.50 | $24.05 | 441 | — | — |
| 2002-09-24 | $19.05 | $23.49 | 0 | — | — |
| 2002-09-23 | $19.05 | $23.49 | 7,718 | — | — |
| 2002-09-20 | $18.00 | $22.20 | 1,323 | — | — |
| 2002-09-19 | $18.00 | $22.20 | 772 | — | — |
| 2002-09-18 | $18.00 | $22.20 | 551 | — | — |
| 2002-09-17 | $18.23 | $22.48 | 14,553 | — | — |
| 2002-09-16 | $18.26 | $22.51 | 1,103 | — | — |
| 2002-09-13 | $18.14 | $22.37 | 1,323 | — | — |
| 2002-09-12 | $18.14 | $22.37 | 2,756 | — | — |
| 2002-09-11 | $18.26 | $22.51 | 0 | — | — |
| 2002-09-10 | $18.26 | $22.51 | 772 | — | — |
| 2002-09-09 | $17.87 | $22.03 | 0 | — | — |
| 2002-09-06 | $17.87 | $22.03 | 3,969 | — | — |
| 2002-09-05 | $18.37 | $22.65 | 3,197 | — | — |
| 2002-09-04 | $18.02 | $22.22 | 331 | — | — |
| 2002-09-03 | $18.14 | $22.37 | 882 | — | — |
| 2002-08-30 | $18.37 | $22.65 | 2,426 | — | — |
| 2002-08-29 | $18.14 | $22.37 | 331 | — | — |
| 2002-08-28 | $18.14 | $22.15 | 5,843 | — | — |
| 2002-08-27 | $18.37 | $22.42 | 0 | — | — |
| 2002-08-26 | $18.37 | $22.42 | 0 | — | — |
| 2002-08-23 | $18.37 | $22.42 | 221 | — | — |
| 2002-08-22 | $18.14 | $22.15 | 1,433 | — | — |
| 2002-08-21 | $18.14 | $22.15 | 3,859 | — | — |
| 2002-08-20 | $18.37 | $22.42 | 2,977 | — | — |
| 2002-08-19 | $18.14 | $22.15 | 2,426 | — | — |
| 2002-08-16 | $19.50 | $23.81 | 0 | — | — |
| 2002-08-15 | $19.50 | $23.81 | 1,103 | — | — |
| 2002-08-14 | $19.05 | $23.25 | 110 | — | — |
| 2002-08-13 | $18.59 | $22.70 | 221 | — | — |
| 2002-08-12 | $19.50 | $23.81 | 0 | — | — |
| 2002-08-09 | $19.50 | $23.81 | 441 | — | — |
| 2002-08-08 | $18.59 | $22.70 | 0 | — | — |
| 2002-08-07 | $18.59 | $22.70 | 1,433 | — | — |
| 2002-08-06 | $19.50 | $23.81 | 0 | — | — |
| 2002-08-05 | $19.50 | $23.81 | 992 | — | — |
| 2002-08-02 | $19.50 | $23.81 | 0 | — | — |
| 2002-08-01 | $19.50 | $23.81 | 0 | — | — |
| 2002-07-31 | $19.50 | $23.81 | 0 | — | — |
| 2002-07-30 | $19.50 | $23.81 | 221 | — | — |
| 2002-07-29 | $18.59 | $22.70 | 0 | — | — |
| 2002-07-26 | $18.59 | $22.70 | 0 | — | — |
| 2002-07-25 | $18.59 | $22.70 | 1,323 | — | — |
| 2002-07-24 | $19.05 | $23.25 | 221 | — | — |
| 2002-07-23 | $19.32 | $23.58 | 441 | — | — |
| 2002-07-22 | $20.18 | $24.64 | 4,741 | — | — |
| 2002-07-19 | $19.27 | $23.53 | 1,433 | — | — |
| 2002-07-18 | $19.95 | $24.36 | 772 | — | — |
| 2002-07-17 | $19.27 | $23.53 | 3,859 | — | — |
| 2002-07-16 | $19.27 | $23.53 | 331 | — | — |
| 2002-07-15 | $19.82 | $24.19 | 1,544 | — | — |
| 2002-07-12 | $19.91 | $24.30 | 551 | — | — |
| 2002-07-11 | $19.91 | $24.30 | 1,103 | — | — |
| 2002-07-10 | $19.86 | $24.25 | 662 | — | — |
| 2002-07-09 | $19.77 | $24.14 | 221 | — | — |
| 2002-07-08 | $19.77 | $24.14 | 331 | — | — |
| 2002-07-05 | $19.77 | $24.14 | 0 | — | — |
| 2002-07-03 | $19.77 | $24.14 | 1,213 | — | — |
| 2002-07-02 | $19.23 | $23.47 | 441 | — | — |
| 2002-07-01 | $19.23 | $23.47 | 882 | — | — |
| 2002-06-28 | $19.77 | $24.14 | 772 | — | — |
| 2002-06-27 | $19.23 | $23.47 | 1,103 | — | — |
| 2002-06-26 | $19.50 | $23.81 | 0 | — | — |
| 2002-06-25 | $19.50 | $23.81 | 221 | — | — |
| 2002-06-24 | $19.77 | $24.14 | 0 | — | — |
| 2002-06-21 | $19.77 | $24.14 | 0 | — | — |
| 2002-06-20 | $19.77 | $24.14 | 110 | — | — |
| 2002-06-19 | $19.68 | $24.03 | 110 | — | — |
| 2002-06-18 | $19.68 | $24.03 | 0 | — | — |
| 2002-06-17 | $19.68 | $24.03 | 221 | — | — |
| 2002-06-14 | $19.68 | $24.03 | 1,103 | — | — |
| 2002-06-13 | $19.68 | $24.03 | 1,874 | — | — |
| 2002-06-12 | $19.77 | $24.14 | 1,213 | — | — |
| 2002-06-11 | $19.23 | $23.47 | 1,213 | — | — |
| 2002-06-10 | $19.23 | $23.47 | 0 | — | — |
| 2002-06-07 | $19.23 | $23.47 | 551 | — | — |
| 2002-06-06 | $19.23 | $23.47 | 221 | — | — |
| 2002-06-05 | $19.95 | $24.36 | 0 | — | — |
| 2002-06-04 | $19.95 | $24.36 | 1,764 | — | — |
| 2002-06-03 | $19.05 | $23.25 | 331 | — | — |
| 2002-05-31 | $19.49 | $23.80 | 0 | — | — |
| 2002-05-30 | $19.49 | $23.80 | 1,764 | — | — |
| 2002-05-29 | $19.05 | $23.25 | 772 | — | — |
| 2002-05-28 | $19.49 | $23.57 | 221 | — | — |
| 2002-05-24 | $19.50 | $23.58 | 0 | — | — |
| 2002-05-23 | $19.50 | $23.58 | 772 | — | — |
| 2002-05-22 | $19.50 | $23.58 | 882 | — | — |
| 2002-05-21 | $18.78 | $22.71 | 0 | — | — |
| 2002-05-20 | $18.78 | $22.71 | 221 | — | — |
| 2002-05-17 | $19.05 | $23.04 | 1,544 | — | — |
| 2002-05-16 | $19.14 | $23.15 | 441 | — | — |
| 2002-05-15 | $19.14 | $23.15 | 3,418 | — | — |
| 2002-05-14 | $19.95 | $24.13 | 1,103 | — | — |
| 2002-05-13 | $19.50 | $23.58 | 1,103 | — | — |
| 2002-05-10 | $20.41 | $24.68 | 5,292 | — | — |
| 2002-05-09 | $19.05 | $23.04 | 331 | — | — |
| 2002-05-08 | $18.64 | $22.54 | 4,300 | — | — |
| 2002-05-07 | $18.82 | $22.76 | 331 | — | — |
| 2002-05-06 | $18.59 | $22.49 | 4,961 | — | — |
| 2002-05-03 | $18.32 | $22.16 | 331 | — | — |
| 2002-05-02 | $18.19 | $21.99 | 0 | — | — |
| 2002-05-01 | $18.19 | $21.99 | 0 | — | — |
| 2002-04-30 | $18.19 | $21.99 | 1,103 | — | — |
| 2002-04-29 | $18.29 | $22.13 | 0 | — | — |
| 2002-04-26 | $18.29 | $22.13 | 0 | — | — |
| 2002-04-25 | $18.29 | $22.13 | 0 | — | — |
| 2002-04-24 | $18.29 | $22.13 | 4,410 | — | — |
| 2002-04-23 | $18.32 | $22.16 | 4,631 | — | — |
| 2002-04-22 | $18.14 | $21.94 | 0 | — | — |
| 2002-04-19 | $18.14 | $21.94 | 5,623 | — | — |
| 2002-04-18 | $18.14 | $21.94 | 441 | — | — |
| 2002-04-17 | $18.14 | $21.94 | 1,544 | — | — |
| 2002-04-16 | $17.69 | $21.39 | 2,756 | — | — |
| 2002-04-15 | $17.69 | $21.39 | 1,874 | — | — |
| 2002-04-12 | $17.46 | $21.12 | 110 | — | — |
| 2002-04-11 | $16.42 | $19.85 | 0 | — | — |
| 2002-04-10 | $16.42 | $19.85 | 441 | — | — |
| 2002-04-09 | $17.23 | $20.84 | 1,213 | — | — |
| 2002-04-08 | $16.60 | $20.07 | 1,323 | — | — |
| 2002-04-05 | $16.78 | $20.29 | 110 | — | — |
| 2002-04-04 | $16.73 | $20.24 | 3,969 | — | — |
| 2002-04-03 | $16.15 | $19.53 | 551 | — | — |
| 2002-04-02 | $16.15 | $19.53 | 331 | — | — |
| 2002-04-01 | $16.78 | $20.29 | 0 | — | — |
| 2002-03-28 | $16.78 | $20.29 | 0 | — | — |
| 2002-03-27 | $16.78 | $20.29 | 9,041 | — | — |
| 2002-03-26 | $16.55 | $20.02 | 772 | — | — |
| 2002-03-25 | $16.46 | $19.91 | 1,103 | — | — |
| 2002-03-22 | $16.42 | $19.85 | 9,482 | — | — |
| 2002-03-21 | $16.10 | $19.47 | 662 | — | — |
| 2002-03-20 | $16.10 | $19.47 | 1,764 | — | — |
| 2002-03-19 | $15.60 | $18.87 | 0 | — | — |
| 2002-03-18 | $15.60 | $18.87 | 2,977 | — | — |
| 2002-03-15 | $16.33 | $19.75 | 5,623 | — | — |
| 2002-03-14 | $15.78 | $19.09 | 1,103 | — | — |
| 2002-03-13 | $16.33 | $19.75 | 0 | — | — |
| 2002-03-12 | $16.33 | $19.75 | 0 | — | — |
| 2002-03-11 | $16.33 | $19.75 | 0 | — | — |
| 2002-03-08 | $16.33 | $19.75 | 0 | — | — |
| 2002-03-07 | $16.33 | $19.75 | 221 | — | — |
| 2002-03-06 | $16.33 | $19.75 | 3,969 | — | — |
| 2002-03-05 | $15.60 | $18.87 | 551 | — | — |
| 2002-03-04 | $15.60 | $18.87 | 0 | — | — |
| 2002-03-01 | $15.60 | $18.87 | 8,710 | — | — |
| 2002-02-28 | $16.24 | $19.64 | 0 | — | — |
| 2002-02-27 | $16.24 | $19.42 | 5,402 | — | — |
| 2002-02-26 | $15.51 | $18.55 | 2,867 | — | — |
| 2002-02-25 | $16.24 | $19.42 | 1,323 | — | — |
| 2002-02-22 | $16.10 | $19.25 | 1,103 | — | — |
| 2002-02-21 | $15.87 | $18.98 | 7,166 | — | — |
| 2002-02-20 | $16.87 | $20.18 | 551 | — | — |
| 2002-02-19 | $16.33 | $19.52 | 441 | — | — |
| 2002-02-15 | $16.87 | $20.18 | 5,733 | — | — |
| 2002-02-14 | $16.73 | $20.01 | 3,308 | — | — |
| 2002-02-13 | $16.73 | $20.01 | 441 | — | — |
| 2002-02-12 | $16.87 | $20.18 | 0 | — | — |
| 2002-02-11 | $16.87 | $20.18 | 772 | — | — |
| 2002-02-08 | $17.10 | $20.45 | 0 | — | — |
| 2002-02-07 | $17.10 | $20.45 | 221 | — | — |
| 2002-02-06 | $17.10 | $20.45 | 110 | — | — |
| 2002-02-05 | $17.14 | $20.50 | 0 | — | — |
| 2002-02-04 | $17.14 | $20.50 | 2,095 | — | — |
| 2002-02-01 | $16.78 | $20.07 | 0 | — | — |
| 2002-01-31 | $16.78 | $20.07 | 2,536 | — | — |
| 2002-01-30 | $17.05 | $20.39 | 3,308 | — | — |
| 2002-01-29 | $16.69 | $19.96 | 4,190 | — | — |
| 2002-01-28 | $17.23 | $20.61 | 6,836 | — | — |
| 2002-01-25 | $17.01 | $20.34 | 3,638 | — | — |
| 2002-01-24 | $16.64 | $19.90 | 5,843 | — | — |
| 2002-01-23 | $17.01 | $20.34 | 0 | — | — |
| 2002-01-22 | $17.01 | $20.34 | 0 | — | — |
| 2002-01-18 | $17.01 | $20.34 | 0 | — | — |
| 2002-01-17 | $17.01 | $20.34 | 0 | — | — |
| 2002-01-16 | $17.01 | $20.34 | 441 | — | — |
| 2002-01-15 | $16.92 | $20.23 | 331 | — | — |
| 2002-01-14 | $16.78 | $20.07 | 0 | — | — |
| 2002-01-11 | $16.78 | $20.07 | 0 | — | — |
| 2002-01-10 | $16.78 | $20.07 | 0 | — | — |
| 2002-01-09 | $16.78 | $20.07 | 0 | — | — |
| 2002-01-08 | $16.78 | $20.07 | 2,867 | — | — |
| 2002-01-07 | $16.87 | $20.18 | 1,103 | — | — |
| 2002-01-04 | $16.51 | $19.74 | 1,433 | — | — |
| 2002-01-03 | $16.83 | $20.12 | 2,205 | — | — |
| 2002-01-02 | $16.83 | $20.12 | 0 | — | — |