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
- 1999-10-19 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $16.00 | $17.26 | 4,200 |
| 2002-12-30 | $16.00 | $17.26 | 300 |
| 2002-12-27 | $16.00 | $17.26 | 0 |
| 2002-12-26 | $16.00 | $17.26 | 1,700 |
| 2002-12-24 | $16.25 | $17.53 | 200 |
| 2002-12-23 | $16.50 | $17.80 | 500 |
| 2002-12-20 | $16.25 | $17.53 | 500 |
| 2002-12-19 | $16.25 | $17.53 | 0 |
| 2002-12-18 | $16.25 | $17.53 | 1,000 |
| 2002-12-17 | $16.41 | $17.71 | 0 |
| 2002-12-16 | $16.41 | $17.71 | 0 |
| 2002-12-13 | $16.41 | $17.71 | 1,000 |
| 2002-12-12 | $16.51 | $17.81 | 0 |
| 2002-12-11 | $16.65 | $17.81 | 800 |
| 2002-12-10 | $16.90 | $18.08 | 0 |
| 2002-12-09 | $16.90 | $18.08 | 0 |
| 2002-12-06 | $16.90 | $18.08 | 0 |
| 2002-12-05 | $16.90 | $18.08 | 0 |
| 2002-12-04 | $16.90 | $18.08 | 200 |
| 2002-12-03 | $16.60 | $17.76 | 0 |
| 2002-12-02 | $16.60 | $17.76 | 1,900 |
| 2002-11-29 | $17.00 | $18.19 | 0 |
| 2002-11-27 | $17.00 | $18.19 | 100 |
| 2002-11-26 | $17.00 | $18.19 | 0 |
| 2002-11-25 | $17.00 | $18.19 | 0 |
| 2002-11-22 | $17.00 | $18.19 | 500 |
| 2002-11-21 | $16.76 | $17.93 | 200 |
| 2002-11-20 | $17.00 | $18.19 | 0 |
| 2002-11-19 | $17.00 | $18.19 | 0 |
| 2002-11-18 | $17.00 | $18.19 | 0 |
| 2002-11-15 | $17.00 | $18.19 | 200 |
| 2002-11-14 | $17.00 | $18.19 | 0 |
| 2002-11-13 | $17.00 | $18.19 | 0 |
| 2002-11-12 | $17.00 | $18.19 | 0 |
| 2002-11-11 | $17.00 | $18.19 | 0 |
| 2002-11-08 | $17.00 | $18.19 | 0 |
| 2002-11-07 | $17.00 | $18.19 | 0 |
| 2002-11-06 | $17.00 | $18.19 | 0 |
| 2002-11-05 | $17.00 | $18.19 | 200 |
| 2002-11-04 | $17.00 | $18.19 | 0 |
| 2002-11-01 | $17.00 | $18.19 | 300 |
| 2002-10-31 | $17.00 | $18.19 | 0 |
| 2002-10-30 | $17.00 | $18.19 | 500 |
| 2002-10-29 | $17.00 | $18.19 | 0 |
| 2002-10-28 | $17.00 | $18.19 | 200 |
| 2002-10-25 | $16.75 | $17.92 | 0 |
| 2002-10-24 | $16.75 | $17.92 | 200 |
| 2002-10-23 | $16.55 | $17.71 | 0 |
| 2002-10-22 | $16.55 | $17.71 | 0 |
| 2002-10-21 | $16.55 | $17.71 | 0 |
| 2002-10-18 | $16.55 | $17.71 | 0 |
| 2002-10-17 | $16.55 | $17.71 | 0 |
| 2002-10-16 | $16.55 | $17.71 | 200 |
| 2002-10-15 | $16.50 | $17.65 | 0 |
| 2002-10-14 | $16.50 | $17.65 | 100 |
| 2002-10-11 | $16.15 | $17.28 | 0 |
| 2002-10-10 | $16.15 | $17.28 | 2,200 |
| 2002-10-09 | $16.25 | $17.39 | 0 |
| 2002-10-08 | $16.25 | $17.39 | 1,500 |
| 2002-10-07 | $16.50 | $17.65 | 200 |
| 2002-10-04 | $16.75 | $17.92 | 600 |
| 2002-10-03 | $17.00 | $18.19 | 0 |
| 2002-10-02 | $17.00 | $18.19 | 1,000 |
| 2002-10-01 | $17.50 | $18.72 | 1,600 |
| 2002-09-30 | $16.60 | $17.76 | 3,700 |
| 2002-09-27 | $16.24 | $17.37 | 400 |
| 2002-09-26 | $16.00 | $17.12 | 2,000 |
| 2002-09-25 | $15.95 | $17.06 | 0 |
| 2002-09-24 | $15.95 | $17.06 | 0 |
| 2002-09-23 | $15.95 | $17.06 | 100 |
| 2002-09-20 | $15.75 | $16.85 | 0 |
| 2002-09-19 | $15.75 | $16.85 | 1,700 |
| 2002-09-18 | $15.81 | $16.91 | 0 |
| 2002-09-17 | $15.81 | $16.91 | 0 |
| 2002-09-16 | $15.81 | $16.91 | 0 |
| 2002-09-13 | $15.81 | $16.91 | 0 |
| 2002-09-12 | $15.81 | $16.91 | 0 |
| 2002-09-11 | $15.95 | $16.91 | 0 |
| 2002-09-10 | $15.95 | $16.91 | 0 |
| 2002-09-09 | $15.95 | $16.91 | 0 |
| 2002-09-06 | $15.95 | $16.91 | 0 |
| 2002-09-05 | $15.95 | $16.91 | 600 |
| 2002-09-04 | $15.90 | $16.86 | 800 |
| 2002-09-03 | $15.80 | $16.76 | 100 |
| 2002-08-30 | $15.75 | $16.70 | 0 |
| 2002-08-29 | $15.75 | $16.70 | 0 |
| 2002-08-28 | $15.75 | $16.70 | 3,000 |
| 2002-08-27 | $15.80 | $16.76 | 0 |
| 2002-08-26 | $15.80 | $16.76 | 0 |
| 2002-08-23 | $15.80 | $16.76 | 400 |
| 2002-08-22 | $15.80 | $16.76 | 0 |
| 2002-08-21 | $15.80 | $16.76 | 0 |
| 2002-08-20 | $15.80 | $16.76 | 0 |
| 2002-08-19 | $15.80 | $16.76 | 0 |
| 2002-08-16 | $15.80 | $16.76 | 0 |
| 2002-08-15 | $15.80 | $16.76 | 0 |
| 2002-08-14 | $15.80 | $16.76 | 0 |
| 2002-08-13 | $15.80 | $16.76 | 0 |
| 2002-08-12 | $15.80 | $16.76 | 0 |
| 2002-08-09 | $15.80 | $16.76 | 0 |
| 2002-08-08 | $15.80 | $16.76 | 0 |
| 2002-08-07 | $15.80 | $16.76 | 0 |
| 2002-08-06 | $15.80 | $16.76 | 0 |
| 2002-08-05 | $15.80 | $16.76 | 0 |
| 2002-08-02 | $15.80 | $16.76 | 0 |
| 2002-08-01 | $15.80 | $16.76 | 0 |
| 2002-07-31 | $15.80 | $16.76 | 200 |
| 2002-07-30 | $15.80 | $16.76 | 200 |
| 2002-07-29 | $16.00 | $16.97 | 0 |
| 2002-07-26 | $16.00 | $16.97 | 700 |
| 2002-07-25 | $16.00 | $16.97 | 1,500 |
| 2002-07-24 | $15.75 | $16.70 | 500 |
| 2002-07-23 | $16.00 | $16.97 | 1,000 |
| 2002-07-22 | $16.55 | $17.55 | 0 |
| 2002-07-19 | $16.55 | $17.55 | 100 |
| 2002-07-18 | $16.30 | $17.29 | 1,600 |
| 2002-07-17 | $16.50 | $17.50 | 1,200 |
| 2002-07-16 | $16.48 | $17.48 | 2,200 |
| 2002-07-15 | $15.95 | $16.91 | 700 |
| 2002-07-12 | $16.00 | $16.97 | 500 |
| 2002-07-11 | $16.00 | $16.97 | 0 |
| 2002-07-10 | $16.00 | $16.97 | 0 |
| 2002-07-09 | $16.00 | $16.97 | 300 |
| 2002-07-08 | $16.25 | $17.23 | 0 |
| 2002-07-05 | $16.25 | $17.23 | 0 |
| 2002-07-03 | $16.25 | $17.23 | 0 |
| 2002-07-02 | $16.25 | $17.23 | 0 |
| 2002-07-01 | $16.25 | $17.23 | 400 |
| 2002-06-28 | $16.00 | $16.97 | 4,000 |
| 2002-06-27 | $15.00 | $15.91 | 0 |
| 2002-06-26 | $15.00 | $15.91 | 2,500 |
| 2002-06-25 | $15.00 | $15.91 | 0 |
| 2002-06-24 | $15.00 | $15.91 | 0 |
| 2002-06-21 | $15.00 | $15.91 | 0 |
| 2002-06-20 | $15.00 | $15.91 | 0 |
| 2002-06-19 | $15.00 | $15.91 | 4,300 |
| 2002-06-18 | $15.00 | $15.91 | 100 |
| 2002-06-17 | $15.00 | $15.91 | 300 |
| 2002-06-14 | $15.00 | $15.91 | 9,000 |
| 2002-06-13 | $15.50 | $16.44 | 0 |
| 2002-06-12 | $15.50 | $16.44 | 2,700 |
| 2002-06-11 | $15.38 | $16.18 | 0 |
| 2002-06-10 | $15.38 | $16.18 | 0 |
| 2002-06-07 | $15.38 | $16.18 | 300 |
| 2002-06-06 | $15.30 | $16.10 | 200 |
| 2002-06-05 | $15.25 | $16.05 | 0 |
| 2002-06-04 | $15.25 | $16.05 | 600 |
| 2002-06-03 | $15.00 | $15.78 | 800 |
| 2002-05-31 | $14.95 | $15.73 | 1,000 |
| 2002-05-30 | $15.00 | $15.78 | 5,100 |
| 2002-05-29 | $15.25 | $16.05 | 200 |
| 2002-05-28 | $14.90 | $15.68 | 3,600 |
| 2002-05-24 | $15.40 | $16.20 | 100 |
| 2002-05-23 | $15.40 | $16.20 | 0 |
| 2002-05-22 | $15.40 | $16.20 | 0 |
| 2002-05-21 | $15.40 | $16.20 | 0 |
| 2002-05-20 | $15.40 | $16.20 | 0 |
| 2002-05-17 | $15.40 | $16.20 | 200 |
| 2002-05-16 | $15.30 | $16.10 | 0 |
| 2002-05-15 | $15.30 | $16.10 | 0 |
| 2002-05-14 | $15.30 | $16.10 | 300 |
| 2002-05-13 | $15.30 | $16.10 | 0 |
| 2002-05-10 | $15.30 | $16.10 | 2,700 |
| 2002-05-09 | $15.09 | $15.88 | 0 |
| 2002-05-08 | $15.09 | $15.88 | 400 |
| 2002-05-07 | $15.06 | $15.85 | 2,000 |
| 2002-05-06 | $15.02 | $15.80 | 0 |
| 2002-05-03 | $15.02 | $15.80 | 3,800 |
| 2002-05-02 | $15.09 | $15.88 | 100 |
| 2002-05-01 | $15.08 | $15.87 | 400 |
| 2002-04-30 | $15.07 | $15.86 | 1,600 |
| 2002-04-29 | $15.05 | $15.84 | 2,200 |
| 2002-04-26 | $15.05 | $15.84 | 700 |
| 2002-04-25 | $14.80 | $15.57 | 1,800 |
| 2002-04-24 | $15.00 | $15.78 | 2,800 |
| 2002-04-23 | $15.09 | $15.88 | 0 |
| 2002-04-22 | $15.09 | $15.88 | 0 |
| 2002-04-19 | $15.09 | $15.88 | 0 |
| 2002-04-18 | $15.09 | $15.88 | 0 |
| 2002-04-17 | $15.09 | $15.88 | 0 |
| 2002-04-16 | $15.09 | $15.88 | 100 |
| 2002-04-15 | $15.00 | $15.78 | 100 |
| 2002-04-12 | $14.80 | $15.57 | 200 |
| 2002-04-11 | $14.65 | $15.41 | 6,300 |
| 2002-04-10 | $15.00 | $15.78 | 200 |
| 2002-04-09 | $15.00 | $15.78 | 500 |
| 2002-04-08 | $14.90 | $15.68 | 0 |
| 2002-04-05 | $14.90 | $15.68 | 0 |
| 2002-04-04 | $14.90 | $15.68 | 1,400 |
| 2002-04-03 | $15.20 | $15.99 | 100 |
| 2002-04-02 | $15.20 | $15.99 | 500 |
| 2002-04-01 | $15.04 | $15.82 | 2,500 |
| 2002-03-28 | $15.01 | $15.79 | 1,200 |
| 2002-03-27 | $15.05 | $15.84 | 4,600 |
| 2002-03-26 | $15.09 | $15.88 | 0 |
| 2002-03-25 | $15.09 | $15.88 | 0 |
| 2002-03-22 | $15.09 | $15.88 | 8,100 |
| 2002-03-21 | $14.54 | $15.30 | 2,500 |
| 2002-03-20 | $15.00 | $15.78 | 1,700 |
| 2002-03-19 | $15.17 | $15.96 | 2,600 |
| 2002-03-18 | $15.08 | $15.87 | 0 |
| 2002-03-15 | $15.08 | $15.87 | 0 |
| 2002-03-14 | $15.08 | $15.87 | 0 |
| 2002-03-13 | $15.08 | $15.87 | 0 |
| 2002-03-12 | $15.20 | $15.87 | 100 |
| 2002-03-11 | $15.09 | $15.75 | 500 |
| 2002-03-08 | $15.09 | $15.75 | 0 |
| 2002-03-07 | $15.09 | $15.75 | 500 |
| 2002-03-06 | $15.00 | $15.66 | 0 |
| 2002-03-05 | $15.00 | $15.66 | 8,900 |
| 2002-03-04 | $15.25 | $15.92 | 900 |
| 2002-03-01 | $15.25 | $15.92 | 0 |
| 2002-02-28 | $15.25 | $15.92 | 400 |
| 2002-02-27 | $15.00 | $15.66 | 500 |
| 2002-02-26 | $14.65 | $15.29 | 0 |
| 2002-02-25 | $14.65 | $15.29 | 0 |
| 2002-02-22 | $14.65 | $15.29 | 0 |
| 2002-02-21 | $14.65 | $15.29 | 0 |
| 2002-02-20 | $14.65 | $15.29 | 0 |
| 2002-02-19 | $14.65 | $15.29 | 2,400 |
| 2002-02-15 | $15.25 | $15.92 | 0 |
| 2002-02-14 | $15.25 | $15.92 | 0 |
| 2002-02-13 | $15.25 | $15.92 | 100 |
| 2002-02-12 | $15.25 | $15.92 | 0 |
| 2002-02-11 | $15.25 | $15.92 | 0 |
| 2002-02-08 | $15.25 | $15.92 | 0 |
| 2002-02-07 | $15.25 | $15.92 | 0 |
| 2002-02-06 | $15.25 | $15.92 | 16,600 |
| 2002-02-05 | $15.25 | $15.92 | 400 |
| 2002-02-04 | $15.25 | $15.92 | 600 |
| 2002-02-01 | $15.10 | $15.76 | 2,500 |
| 2002-01-31 | $15.10 | $15.76 | 2,100 |
| 2002-01-30 | $15.25 | $15.92 | 700 |
| 2002-01-29 | $15.25 | $15.92 | 1,500 |
| 2002-01-28 | $15.25 | $15.92 | 100 |
| 2002-01-25 | $15.00 | $15.66 | 0 |
| 2002-01-24 | $15.00 | $15.66 | 900 |
| 2002-01-23 | $15.00 | $15.66 | 2,200 |
| 2002-01-22 | $14.60 | $15.24 | 1,400 |
| 2002-01-18 | $14.70 | $15.35 | 200 |
| 2002-01-17 | $14.75 | $15.40 | 0 |
| 2002-01-16 | $14.75 | $15.40 | 900 |
| 2002-01-15 | $14.40 | $15.03 | 200 |
| 2002-01-14 | $14.25 | $14.88 | 1,000 |
| 2002-01-11 | $14.50 | $15.14 | 1,400 |
| 2002-01-10 | $15.25 | $15.92 | 0 |
| 2002-01-09 | $15.25 | $15.92 | 300 |
| 2002-01-08 | $15.50 | $16.18 | 300 |
| 2002-01-07 | $15.50 | $16.18 | 1,500 |
| 2002-01-04 | $15.80 | $16.49 | 600 |
| 2002-01-03 | $15.95 | $16.65 | 300 |
| 2002-01-02 | $15.95 | $16.65 | 2,000 |