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
- 1999-01-04 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 | $18.55 | $20.05 | 0 | — | — |
| 2002-12-30 | $18.55 | $20.05 | 0 | — | — |
| 2002-12-27 | $18.55 | $20.05 | 1,301 | — | — |
| 2002-12-26 | $18.55 | $20.05 | 0 | — | — |
| 2002-12-24 | $18.55 | $20.05 | 0 | — | — |
| 2002-12-23 | $18.55 | $20.05 | 0 | — | — |
| 2002-12-20 | $18.55 | $20.05 | 592 | — | — |
| 2002-12-19 | $17.66 | $19.09 | 0 | — | — |
| 2002-12-18 | $17.66 | $19.09 | 6,862 | — | — |
| 2002-12-17 | $16.99 | $18.36 | 355 | — | — |
| 2002-12-16 | $18.59 | $20.09 | 237 | — | — |
| 2002-12-13 | $17.33 | $18.72 | 0 | — | — |
| 2002-12-12 | $17.33 | $18.72 | 0 | — | — |
| 2002-12-11 | $17.33 | $18.72 | 0 | — | — |
| 2002-12-10 | $17.33 | $18.72 | 355 | — | — |
| 2002-12-09 | $17.79 | $19.22 | 473 | — | — |
| 2002-12-06 | $18.17 | $19.64 | 0 | — | — |
| 2002-12-05 | $18.17 | $19.64 | 710 | — | — |
| 2002-12-04 | $18.38 | $19.86 | 1,420 | — | — |
| 2002-12-03 | $18.59 | $20.09 | 5,324 | — | — |
| 2002-12-02 | $18.72 | $20.23 | 710 | — | — |
| 2002-11-29 | $18.17 | $19.64 | 0 | — | — |
| 2002-11-27 | $18.17 | $19.64 | 355 | — | — |
| 2002-11-26 | $18.17 | $19.64 | 710 | — | — |
| 2002-11-25 | $17.75 | $19.18 | 0 | — | — |
| 2002-11-22 | $17.75 | $19.18 | 237 | — | — |
| 2002-11-21 | $17.33 | $18.72 | 710 | — | — |
| 2002-11-20 | $16.65 | $17.99 | 592 | — | — |
| 2002-11-19 | $16.61 | $17.95 | 710 | — | — |
| 2002-11-18 | $16.57 | $17.90 | 2,958 | — | — |
| 2002-11-15 | $16.90 | $18.27 | 118 | — | — |
| 2002-11-14 | $16.90 | $18.27 | 0 | — | — |
| 2002-11-13 | $16.90 | $18.27 | 0 | — | — |
| 2002-11-12 | $16.90 | $18.27 | 0 | — | — |
| 2002-11-11 | $16.90 | $18.27 | 0 | — | — |
| 2002-11-08 | $16.90 | $18.27 | 0 | — | — |
| 2002-11-07 | $16.90 | $18.27 | 0 | — | — |
| 2002-11-06 | $16.90 | $18.27 | 0 | — | — |
| 2002-11-05 | $16.90 | $18.27 | 0 | — | — |
| 2002-11-04 | $16.90 | $18.27 | 0 | — | — |
| 2002-11-01 | $16.90 | $18.27 | 237 | — | — |
| 2002-10-31 | $16.90 | $18.27 | 0 | — | — |
| 2002-10-30 | $16.90 | $18.27 | 0 | — | — |
| 2002-10-29 | $16.90 | $18.27 | 0 | — | — |
| 2002-10-28 | $16.90 | $18.27 | 0 | — | — |
| 2002-10-25 | $16.90 | $18.27 | 0 | — | — |
| 2002-10-24 | $16.90 | $18.27 | 1,656 | — | — |
| 2002-10-23 | $17.41 | $18.81 | 0 | — | — |
| 2002-10-22 | $17.41 | $18.81 | 6,626 | — | — |
| 2002-10-21 | $16.90 | $18.27 | 0 | — | — |
| 2002-10-18 | $16.90 | $18.27 | 0 | — | — |
| 2002-10-17 | $16.90 | $18.27 | 355 | — | — |
| 2002-10-16 | $16.78 | $18.13 | 0 | — | — |
| 2002-10-15 | $16.78 | $18.13 | 118 | — | — |
| 2002-10-14 | $16.48 | $17.81 | 118 | — | — |
| 2002-10-11 | $16.90 | $18.27 | 1,893 | — | — |
| 2002-10-10 | $16.35 | $17.67 | 237 | — | — |
| 2002-10-09 | $16.90 | $18.11 | 0 | — | — |
| 2002-10-08 | $16.90 | $18.11 | 0 | — | — |
| 2002-10-07 | $16.90 | $18.11 | 0 | — | — |
| 2002-10-04 | $16.90 | $18.11 | 118 | — | — |
| 2002-10-03 | $16.35 | $17.52 | 473 | — | — |
| 2002-10-02 | $16.90 | $18.11 | 0 | — | — |
| 2002-10-01 | $16.90 | $18.11 | 0 | — | — |
| 2002-09-30 | $16.90 | $18.11 | 0 | — | — |
| 2002-09-27 | $16.90 | $18.11 | 0 | — | — |
| 2002-09-26 | $16.90 | $18.11 | 0 | — | — |
| 2002-09-25 | $16.90 | $18.11 | 0 | — | — |
| 2002-09-24 | $16.90 | $18.11 | 0 | — | — |
| 2002-09-23 | $16.90 | $18.11 | 0 | — | — |
| 2002-09-20 | $16.90 | $18.11 | 0 | — | — |
| 2002-09-19 | $16.90 | $18.11 | 118 | — | — |
| 2002-09-18 | $16.69 | $17.88 | 6,981 | — | — |
| 2002-09-17 | $16.90 | $18.11 | 0 | — | — |
| 2002-09-16 | $16.90 | $18.11 | 0 | — | — |
| 2002-09-13 | $16.90 | $18.11 | 0 | — | — |
| 2002-09-12 | $16.90 | $18.11 | 473 | — | — |
| 2002-09-11 | $16.27 | $17.43 | 473 | — | — |
| 2002-09-10 | $16.90 | $18.11 | 473 | — | — |
| 2002-09-09 | $15.85 | $16.97 | 828 | — | — |
| 2002-09-06 | $15.64 | $16.75 | 3,076 | — | — |
| 2002-09-05 | $15.42 | $16.52 | 0 | — | — |
| 2002-09-04 | $15.42 | $16.52 | 237 | — | — |
| 2002-09-03 | $15.21 | $16.30 | 0 | — | — |
| 2002-08-30 | $15.21 | $16.30 | 0 | — | — |
| 2002-08-29 | $15.21 | $16.30 | 0 | — | — |
| 2002-08-28 | $15.21 | $16.30 | 0 | — | — |
| 2002-08-27 | $15.21 | $16.30 | 0 | — | — |
| 2002-08-26 | $15.21 | $16.30 | 0 | — | — |
| 2002-08-23 | $15.21 | $16.30 | 1,656 | — | — |
| 2002-08-22 | $14.96 | $16.02 | 0 | — | — |
| 2002-08-21 | $14.96 | $16.02 | 0 | — | — |
| 2002-08-20 | $14.96 | $16.02 | 0 | — | — |
| 2002-08-19 | $14.96 | $16.02 | 0 | — | — |
| 2002-08-16 | $14.96 | $16.02 | 0 | — | — |
| 2002-08-15 | $14.96 | $16.02 | 0 | — | — |
| 2002-08-14 | $14.96 | $16.02 | 0 | — | — |
| 2002-08-13 | $14.96 | $16.02 | 0 | — | — |
| 2002-08-12 | $14.96 | $16.02 | 0 | — | — |
| 2002-08-09 | $14.96 | $16.02 | 11,832 | — | — |
| 2002-08-08 | $15.21 | $16.30 | 237 | — | — |
| 2002-08-07 | $15.21 | $16.30 | 355 | — | — |
| 2002-08-06 | $15.21 | $16.30 | 473 | — | — |
| 2002-08-05 | $15.21 | $16.30 | 0 | — | — |
| 2002-08-02 | $15.21 | $16.30 | 2,603 | — | — |
| 2002-08-01 | $15.21 | $16.30 | 118 | — | — |
| 2002-07-31 | $14.62 | $15.66 | 237 | — | — |
| 2002-07-30 | $15.42 | $16.52 | 592 | — | — |
| 2002-07-29 | $14.58 | $15.62 | 0 | — | — |
| 2002-07-26 | $14.58 | $15.62 | 473 | — | — |
| 2002-07-25 | $14.45 | $15.48 | 0 | — | — |
| 2002-07-24 | $14.45 | $15.48 | 0 | — | — |
| 2002-07-23 | $14.45 | $15.48 | 1,775 | — | — |
| 2002-07-22 | $14.45 | $15.48 | 0 | — | — |
| 2002-07-19 | $14.45 | $15.48 | 355 | — | — |
| 2002-07-18 | $14.66 | $15.71 | 0 | — | — |
| 2002-07-17 | $14.66 | $15.71 | 0 | — | — |
| 2002-07-16 | $14.66 | $15.71 | 0 | — | — |
| 2002-07-15 | $14.66 | $15.71 | 4,851 | — | — |
| 2002-07-12 | $14.55 | $15.58 | 0 | — | — |
| 2002-07-11 | $14.55 | $15.58 | 0 | — | — |
| 2002-07-10 | $14.55 | $15.58 | 0 | — | — |
| 2002-07-09 | $14.69 | $15.58 | 0 | — | — |
| 2002-07-08 | $14.69 | $15.58 | 5,975 | — | — |
| 2002-07-05 | $14.64 | $15.53 | 0 | — | — |
| 2002-07-03 | $14.64 | $15.53 | 0 | — | — |
| 2002-07-02 | $14.64 | $15.53 | 0 | — | — |
| 2002-07-01 | $14.64 | $15.53 | 0 | — | — |
| 2002-06-28 | $14.64 | $15.53 | 0 | — | — |
| 2002-06-27 | $14.64 | $15.53 | 0 | — | — |
| 2002-06-26 | $14.64 | $15.53 | 0 | — | — |
| 2002-06-25 | $14.64 | $15.53 | 1,434 | — | — |
| 2002-06-24 | $14.35 | $15.22 | 358 | — | — |
| 2002-06-21 | $14.52 | $15.40 | 0 | — | — |
| 2002-06-20 | $14.52 | $15.40 | 0 | — | — |
| 2002-06-19 | $14.52 | $15.40 | 0 | — | — |
| 2002-06-18 | $14.52 | $15.40 | 0 | — | — |
| 2002-06-17 | $14.52 | $15.40 | 0 | — | — |
| 2002-06-14 | $14.52 | $15.40 | 0 | — | — |
| 2002-06-13 | $14.52 | $15.40 | 0 | — | — |
| 2002-06-12 | $14.52 | $15.40 | 0 | — | — |
| 2002-06-11 | $14.52 | $15.40 | 0 | — | — |
| 2002-06-10 | $14.52 | $15.40 | 0 | — | — |
| 2002-06-07 | $14.52 | $15.40 | 0 | — | — |
| 2002-06-06 | $14.52 | $15.40 | 0 | — | — |
| 2002-06-05 | $14.52 | $15.40 | 6,931 | — | — |
| 2002-06-04 | $14.31 | $15.18 | 0 | — | — |
| 2002-06-03 | $14.31 | $15.18 | 0 | — | — |
| 2002-05-31 | $14.31 | $15.18 | 5,736 | — | — |
| 2002-05-30 | $14.73 | $15.62 | 1,075 | — | — |
| 2002-05-29 | $14.35 | $15.22 | 0 | — | — |
| 2002-05-28 | $14.35 | $15.22 | 0 | — | — |
| 2002-05-24 | $14.35 | $15.22 | 0 | — | — |
| 2002-05-23 | $14.35 | $15.22 | 0 | — | — |
| 2002-05-22 | $14.35 | $15.22 | 0 | — | — |
| 2002-05-21 | $14.35 | $15.22 | 0 | — | — |
| 2002-05-20 | $14.35 | $15.22 | 0 | — | — |
| 2002-05-17 | $14.35 | $15.22 | 0 | — | — |
| 2002-05-16 | $14.35 | $15.22 | 239 | — | — |
| 2002-05-15 | $14.64 | $15.53 | 0 | — | — |
| 2002-05-14 | $14.64 | $15.53 | 0 | — | — |
| 2002-05-13 | $14.64 | $15.53 | 0 | — | — |
| 2002-05-10 | $14.64 | $15.53 | 0 | — | — |
| 2002-05-09 | $14.64 | $15.53 | 0 | — | — |
| 2002-05-08 | $14.64 | $15.53 | 0 | — | — |
| 2002-05-07 | $14.64 | $15.53 | 0 | — | — |
| 2002-05-06 | $14.64 | $15.53 | 0 | — | — |
| 2002-05-03 | $14.64 | $15.53 | 1,553 | — | — |
| 2002-05-02 | $14.90 | $15.80 | 0 | — | — |
| 2002-05-01 | $14.90 | $15.80 | 0 | — | — |
| 2002-04-30 | $14.90 | $15.80 | 119 | — | — |
| 2002-04-29 | $14.23 | $15.09 | 956 | — | — |
| 2002-04-26 | $14.85 | $15.75 | 0 | — | — |
| 2002-04-25 | $14.85 | $15.75 | 239 | — | — |
| 2002-04-24 | $14.85 | $15.75 | 239 | — | — |
| 2002-04-23 | $14.44 | $15.31 | 1,912 | — | — |
| 2002-04-22 | $14.06 | $14.91 | 0 | — | — |
| 2002-04-19 | $14.06 | $14.91 | 0 | — | — |
| 2002-04-18 | $14.06 | $14.91 | 0 | — | — |
| 2002-04-17 | $14.06 | $14.91 | 0 | — | — |
| 2002-04-16 | $14.06 | $14.91 | 0 | — | — |
| 2002-04-15 | $14.06 | $14.91 | 0 | — | — |
| 2002-04-12 | $14.06 | $14.91 | 0 | — | — |
| 2002-04-11 | $14.06 | $14.91 | 358 | — | — |
| 2002-04-10 | $14.44 | $15.31 | 12,308 | — | — |
| 2002-04-09 | $14.44 | $15.16 | 1,075 | — | — |
| 2002-04-08 | $14.44 | $15.16 | 0 | — | — |
| 2002-04-05 | $14.44 | $15.16 | 358 | — | — |
| 2002-04-04 | $14.44 | $15.16 | 119 | — | — |
| 2002-04-03 | $14.06 | $14.76 | 119 | — | — |
| 2002-04-02 | $14.23 | $14.94 | 0 | — | — |
| 2002-04-01 | $14.23 | $14.94 | 358 | — | — |
| 2002-03-28 | $14.23 | $14.94 | 836 | — | — |
| 2002-03-27 | $14.44 | $15.16 | 0 | — | — |
| 2002-03-26 | $14.44 | $15.16 | 478 | — | — |
| 2002-03-25 | $14.44 | $15.16 | 0 | — | — |
| 2002-03-22 | $14.44 | $15.16 | 0 | — | — |
| 2002-03-21 | $14.44 | $15.16 | 358 | — | — |
| 2002-03-20 | $13.81 | $14.50 | 0 | — | — |
| 2002-03-19 | $13.81 | $14.50 | 0 | — | — |
| 2002-03-18 | $13.81 | $14.50 | 0 | — | — |
| 2002-03-15 | $13.81 | $14.50 | 717 | — | — |
| 2002-03-14 | $13.60 | $14.28 | 0 | — | — |
| 2002-03-13 | $13.60 | $14.28 | 0 | — | — |
| 2002-03-12 | $13.60 | $14.28 | 0 | — | — |
| 2002-03-11 | $13.60 | $14.28 | 0 | — | — |
| 2002-03-08 | $13.60 | $14.28 | 0 | — | — |
| 2002-03-07 | $13.60 | $14.28 | 0 | — | — |
| 2002-03-06 | $13.60 | $14.28 | 119 | — | — |
| 2002-03-05 | $13.60 | $14.28 | 119 | — | — |
| 2002-03-04 | $12.89 | $13.53 | 119 | — | — |
| 2002-03-01 | $13.18 | $13.84 | 597 | — | — |
| 2002-02-28 | $13.31 | $13.97 | 0 | — | — |
| 2002-02-27 | $13.31 | $13.97 | 0 | — | — |
| 2002-02-26 | $13.31 | $13.97 | 956 | — | — |
| 2002-02-25 | $13.18 | $13.84 | 597 | — | — |
| 2002-02-22 | $13.18 | $13.84 | 597 | — | — |
| 2002-02-21 | $13.18 | $13.84 | 597 | — | — |
| 2002-02-20 | $13.18 | $13.84 | 0 | — | — |
| 2002-02-19 | $13.18 | $13.84 | 239 | — | — |
| 2002-02-15 | $13.18 | $13.84 | 717 | — | — |
| 2002-02-14 | $12.76 | $13.40 | 0 | — | — |
| 2002-02-13 | $12.76 | $13.40 | 1,434 | — | — |
| 2002-02-12 | $12.59 | $13.23 | 0 | — | — |
| 2002-02-11 | $12.59 | $13.23 | 1,912 | — | — |
| 2002-02-08 | $12.22 | $12.83 | 0 | — | — |
| 2002-02-07 | $12.22 | $12.83 | 0 | — | — |
| 2002-02-06 | $12.22 | $12.83 | 0 | — | — |
| 2002-02-05 | $12.22 | $12.83 | 5,019 | — | — |
| 2002-02-04 | $12.13 | $12.74 | 836 | — | — |
| 2002-02-01 | $12.22 | $12.83 | 1,792 | — | — |
| 2002-01-31 | $12.22 | $12.83 | 1,553 | — | — |
| 2002-01-30 | $12.13 | $12.74 | 0 | — | — |
| 2002-01-29 | $12.13 | $12.74 | 2,270 | — | — |
| 2002-01-28 | $12.55 | $13.18 | 3,346 | — | — |
| 2002-01-25 | $12.34 | $12.96 | 119 | — | — |
| 2002-01-24 | $11.72 | $12.30 | 0 | — | — |
| 2002-01-23 | $11.72 | $12.30 | 0 | — | — |
| 2002-01-22 | $11.72 | $12.30 | 2,031 | — | — |
| 2002-01-18 | $12.13 | $12.74 | 0 | — | — |
| 2002-01-17 | $12.13 | $12.74 | 0 | — | — |
| 2002-01-16 | $12.13 | $12.74 | 0 | — | — |
| 2002-01-15 | $12.13 | $12.74 | 358 | — | — |
| 2002-01-14 | $11.30 | $11.86 | 0 | — | — |
| 2002-01-11 | $11.30 | $11.86 | 0 | — | — |
| 2002-01-10 | $11.30 | $11.72 | 0 | — | — |
| 2002-01-09 | $11.30 | $11.72 | 0 | — | — |
| 2002-01-08 | $11.30 | $11.72 | 0 | — | — |
| 2002-01-07 | $11.30 | $11.72 | 2,151 | — | — |
| 2002-01-04 | $11.72 | $12.15 | 0 | — | — |
| 2002-01-03 | $11.72 | $12.15 | 0 | — | — |
| 2002-01-02 | $11.72 | $12.15 | 0 | — | — |