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
- 1994-04-05 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 | $19.86 | $22.94 | 0 | — | — |
| 2002-12-30 | $19.86 | $22.94 | 937 | — | — |
| 2002-12-27 | $20.66 | $23.86 | 312 | — | — |
| 2002-12-26 | $19.82 | $22.89 | 0 | — | — |
| 2002-12-24 | $19.82 | $22.67 | 0 | — | — |
| 2002-12-23 | $19.82 | $22.67 | 0 | — | — |
| 2002-12-20 | $19.82 | $22.67 | 0 | — | — |
| 2002-12-19 | $19.82 | $22.67 | 0 | — | — |
| 2002-12-18 | $19.82 | $22.67 | 4,099 | — | — |
| 2002-12-17 | $20.14 | $23.03 | 0 | — | — |
| 2002-12-16 | $20.14 | $23.03 | 3,153 | — | — |
| 2002-12-13 | $19.70 | $22.52 | 315 | — | — |
| 2002-12-12 | $19.70 | $22.52 | 315 | — | — |
| 2002-12-11 | $19.70 | $22.52 | 5,202 | — | — |
| 2002-12-10 | $19.70 | $22.52 | 158 | — | — |
| 2002-12-09 | $19.73 | $22.56 | 1,104 | — | — |
| 2002-12-06 | $19.70 | $22.52 | 788 | — | — |
| 2002-12-05 | $19.70 | $22.52 | 315 | — | — |
| 2002-12-04 | $20.46 | $23.39 | 315 | — | — |
| 2002-12-03 | $19.73 | $22.56 | 788 | — | — |
| 2002-12-02 | $20.30 | $23.21 | 0 | — | — |
| 2002-11-29 | $20.30 | $23.21 | 0 | — | — |
| 2002-11-27 | $20.30 | $23.21 | 315 | — | — |
| 2002-11-26 | $19.82 | $22.67 | 0 | — | — |
| 2002-11-25 | $19.82 | $22.67 | 946 | — | — |
| 2002-11-22 | $19.66 | $22.49 | 315 | — | — |
| 2002-11-21 | $20.87 | $23.87 | 2,207 | — | — |
| 2002-11-20 | $19.82 | $22.67 | 4,099 | — | — |
| 2002-11-19 | $19.76 | $22.60 | 32,161 | — | — |
| 2002-11-18 | $19.44 | $22.23 | 0 | — | — |
| 2002-11-15 | $19.44 | $22.23 | 2,049 | — | — |
| 2002-11-14 | $19.66 | $22.49 | 1,892 | — | — |
| 2002-11-13 | $19.82 | $22.67 | 7,252 | — | — |
| 2002-11-12 | $19.44 | $22.23 | 0 | — | — |
| 2002-11-11 | $19.44 | $22.23 | 158 | — | — |
| 2002-11-08 | $19.44 | $22.23 | 315 | — | — |
| 2002-11-07 | $20.14 | $23.03 | 631 | — | — |
| 2002-11-06 | $20.93 | $23.94 | 473 | — | — |
| 2002-11-05 | $20.84 | $23.83 | 2,995 | — | — |
| 2002-11-04 | $19.66 | $22.49 | 631 | — | — |
| 2002-11-01 | $19.38 | $22.16 | 946 | — | — |
| 2002-10-31 | $19.66 | $22.49 | 0 | — | — |
| 2002-10-30 | $19.66 | $22.49 | 1,419 | — | — |
| 2002-10-29 | $19.35 | $22.13 | 788 | — | — |
| 2002-10-28 | $19.35 | $22.13 | 315 | — | — |
| 2002-10-25 | $19.35 | $22.13 | 0 | — | — |
| 2002-10-24 | $19.35 | $22.13 | 0 | — | — |
| 2002-10-23 | $19.35 | $22.13 | 8,356 | — | — |
| 2002-10-22 | $19.66 | $22.49 | 11,351 | — | — |
| 2002-10-21 | $19.66 | $22.49 | 315 | — | — |
| 2002-10-18 | $19.12 | $21.87 | 0 | — | — |
| 2002-10-17 | $19.12 | $21.87 | 631 | — | — |
| 2002-10-16 | $19.12 | $21.87 | 315 | — | — |
| 2002-10-15 | $19.12 | $21.87 | 788 | — | — |
| 2002-10-14 | $19.12 | $21.87 | 788 | — | — |
| 2002-10-11 | $19.66 | $22.49 | 0 | — | — |
| 2002-10-10 | $19.66 | $22.49 | 0 | — | — |
| 2002-10-09 | $19.66 | $22.49 | 631 | — | — |
| 2002-10-08 | $19.12 | $21.87 | 9,617 | — | — |
| 2002-10-07 | $19.19 | $21.94 | 1,104 | — | — |
| 2002-10-04 | $19.31 | $22.09 | 7,725 | — | — |
| 2002-10-03 | $19.19 | $21.94 | 158 | — | — |
| 2002-10-02 | $19.27 | $22.04 | 0 | — | — |
| 2002-10-01 | $19.27 | $22.04 | 0 | — | — |
| 2002-09-30 | $19.27 | $22.04 | 946 | — | — |
| 2002-09-27 | $19.19 | $21.94 | 473 | — | — |
| 2002-09-26 | $19.19 | $21.73 | 2,365 | — | — |
| 2002-09-25 | $19.35 | $21.91 | 473 | — | — |
| 2002-09-24 | $19.19 | $21.73 | 473 | — | — |
| 2002-09-23 | $19.35 | $21.91 | 6,148 | — | — |
| 2002-09-20 | $19.35 | $21.91 | 158 | — | — |
| 2002-09-19 | $19.19 | $21.73 | 0 | — | — |
| 2002-09-18 | $19.19 | $21.73 | 0 | — | — |
| 2002-09-17 | $19.19 | $21.73 | 158 | — | — |
| 2002-09-16 | $19.51 | $22.09 | 315 | — | — |
| 2002-09-13 | $19.12 | $21.65 | 158 | — | — |
| 2002-09-12 | $19.51 | $22.09 | 158 | — | — |
| 2002-09-11 | $19.51 | $22.09 | 0 | — | — |
| 2002-09-10 | $19.51 | $22.09 | 158 | — | — |
| 2002-09-09 | $19.35 | $21.91 | 315 | — | — |
| 2002-09-06 | $19.09 | $21.62 | 0 | — | — |
| 2002-09-05 | $19.09 | $21.62 | 315 | — | — |
| 2002-09-04 | $19.22 | $21.76 | 1,577 | — | — |
| 2002-09-03 | $19.09 | $21.62 | 9,459 | — | — |
| 2002-08-30 | $19.12 | $21.65 | 0 | — | — |
| 2002-08-29 | $19.12 | $21.65 | 158 | — | — |
| 2002-08-28 | $19.51 | $22.09 | 1,419 | — | — |
| 2002-08-27 | $19.09 | $21.62 | 158 | — | — |
| 2002-08-26 | $19.51 | $22.09 | 1,734 | — | — |
| 2002-08-23 | $19.16 | $21.69 | 1,419 | — | — |
| 2002-08-22 | $19.09 | $21.62 | 1,892 | — | — |
| 2002-08-21 | $19.22 | $21.76 | 8,356 | — | — |
| 2002-08-20 | $19.25 | $21.80 | 5,045 | — | — |
| 2002-08-19 | $19.12 | $21.65 | 0 | — | — |
| 2002-08-16 | $19.12 | $21.65 | 631 | — | — |
| 2002-08-15 | $19.16 | $21.69 | 0 | — | — |
| 2002-08-14 | $19.16 | $21.69 | 0 | — | — |
| 2002-08-13 | $19.16 | $21.69 | 18,288 | — | — |
| 2002-08-12 | $19.06 | $21.58 | 1,261 | — | — |
| 2002-08-09 | $19.35 | $21.91 | 315 | — | — |
| 2002-08-08 | $19.66 | $22.26 | 0 | — | — |
| 2002-08-07 | $19.66 | $22.26 | 788 | — | — |
| 2002-08-06 | $19.51 | $22.09 | 2,049 | — | — |
| 2002-08-05 | $19.06 | $21.58 | 2,207 | — | — |
| 2002-08-02 | $19.98 | $22.62 | 158 | — | — |
| 2002-08-01 | $19.19 | $21.73 | 8,198 | — | — |
| 2002-07-31 | $19.98 | $22.62 | 473 | — | — |
| 2002-07-30 | $18.87 | $21.37 | 13,558 | — | — |
| 2002-07-29 | $19.66 | $22.26 | 2,680 | — | — |
| 2002-07-26 | $19.66 | $22.26 | 0 | — | — |
| 2002-07-25 | $19.66 | $22.26 | 0 | — | — |
| 2002-07-24 | $19.66 | $22.26 | 315 | — | — |
| 2002-07-23 | $20.30 | $22.98 | 17,499 | — | — |
| 2002-07-22 | $20.30 | $22.98 | 10,720 | — | — |
| 2002-07-19 | $19.66 | $22.26 | 4,887 | — | — |
| 2002-07-18 | $19.03 | $21.55 | 2,365 | — | — |
| 2002-07-17 | $18.87 | $21.37 | 315 | — | — |
| 2002-07-16 | $18.87 | $21.37 | 158 | — | — |
| 2002-07-15 | $18.71 | $21.19 | 0 | — | — |
| 2002-07-12 | $18.71 | $21.19 | 0 | — | — |
| 2002-07-11 | $18.71 | $21.19 | 0 | — | — |
| 2002-07-10 | $18.71 | $21.19 | 315 | — | — |
| 2002-07-09 | $18.59 | $21.04 | 1,734 | — | — |
| 2002-07-08 | $18.65 | $21.12 | 0 | — | — |
| 2002-07-05 | $18.65 | $21.12 | 631 | — | — |
| 2002-07-03 | $18.59 | $21.04 | 1,419 | — | — |
| 2002-07-02 | $18.59 | $21.04 | 5,518 | — | — |
| 2002-07-01 | $18.65 | $21.12 | 315 | — | — |
| 2002-06-28 | $18.59 | $21.04 | 1,577 | — | — |
| 2002-06-27 | $18.59 | $21.04 | 4,257 | — | — |
| 2002-06-26 | $18.71 | $20.99 | 5,518 | — | — |
| 2002-06-25 | $18.59 | $20.84 | 631 | — | — |
| 2002-06-24 | $18.59 | $20.84 | 1,261 | — | — |
| 2002-06-21 | $18.64 | $20.90 | 6,621 | — | — |
| 2002-06-20 | $18.59 | $20.84 | 5,833 | — | — |
| 2002-06-19 | $18.87 | $21.16 | 158 | — | — |
| 2002-06-18 | $18.55 | $20.81 | 0 | — | — |
| 2002-06-17 | $18.55 | $20.81 | 158 | — | — |
| 2002-06-14 | $18.59 | $20.84 | 0 | — | — |
| 2002-06-13 | $18.59 | $20.84 | 0 | — | — |
| 2002-06-12 | $18.59 | $20.84 | 1,892 | — | — |
| 2002-06-11 | $18.55 | $20.81 | 0 | — | — |
| 2002-06-10 | $18.55 | $20.81 | 0 | — | — |
| 2002-06-07 | $18.55 | $20.81 | 158 | — | — |
| 2002-06-06 | $18.71 | $20.99 | 1,104 | — | — |
| 2002-06-05 | $18.55 | $20.81 | 631 | — | — |
| 2002-06-04 | $18.55 | $20.81 | 0 | — | — |
| 2002-06-03 | $18.55 | $20.81 | 315 | — | — |
| 2002-05-31 | $18.55 | $20.81 | 158 | — | — |
| 2002-05-30 | $18.71 | $20.99 | 7,094 | — | — |
| 2002-05-29 | $18.55 | $20.81 | 0 | — | — |
| 2002-05-28 | $18.55 | $20.81 | 7,252 | — | — |
| 2002-05-24 | $18.62 | $20.88 | 2,049 | — | — |
| 2002-05-23 | $18.55 | $20.81 | 1,419 | — | — |
| 2002-05-22 | $18.71 | $20.99 | 37,048 | — | — |
| 2002-05-21 | $18.71 | $20.99 | 12,770 | — | — |
| 2002-05-20 | $18.87 | $21.16 | 158 | — | — |
| 2002-05-17 | $18.55 | $20.81 | 0 | — | — |
| 2002-05-16 | $18.55 | $20.81 | 631 | — | — |
| 2002-05-15 | $18.87 | $21.16 | 1,577 | — | — |
| 2002-05-14 | $18.87 | $21.16 | 6,937 | — | — |
| 2002-05-13 | $18.68 | $20.95 | 17,499 | — | — |
| 2002-05-10 | $19.03 | $21.34 | 2,522 | — | — |
| 2002-05-09 | $18.55 | $20.81 | 0 | — | — |
| 2002-05-08 | $18.55 | $20.81 | 0 | — | — |
| 2002-05-07 | $18.55 | $20.81 | 22,702 | — | — |
| 2002-05-06 | $18.55 | $20.81 | 315 | — | — |
| 2002-05-03 | $18.59 | $20.84 | 315 | — | — |
| 2002-05-02 | $18.68 | $20.95 | 7,252 | — | — |
| 2002-05-01 | $18.71 | $20.99 | 3,153 | — | — |
| 2002-04-30 | $18.55 | $20.81 | 0 | — | — |
| 2002-04-29 | $18.55 | $20.81 | 1,892 | — | — |
| 2002-04-26 | $18.87 | $21.16 | 946 | — | — |
| 2002-04-25 | $18.71 | $20.99 | 3,153 | — | — |
| 2002-04-24 | $18.71 | $20.99 | 5,518 | — | — |
| 2002-04-23 | $18.71 | $20.99 | 8,040 | — | — |
| 2002-04-22 | $18.40 | $20.63 | 23,648 | — | — |
| 2002-04-19 | $17.92 | $20.10 | 2,207 | — | — |
| 2002-04-18 | $18.08 | $20.27 | 1,892 | — | — |
| 2002-04-17 | $17.67 | $19.81 | 0 | — | — |
| 2002-04-16 | $17.67 | $19.81 | 158 | — | — |
| 2002-04-15 | $17.60 | $19.74 | 1,419 | — | — |
| 2002-04-12 | $18.24 | $20.45 | 2,838 | — | — |
| 2002-04-11 | $18.71 | $20.99 | 1,892 | — | — |
| 2002-04-10 | $17.60 | $19.74 | 631 | — | — |
| 2002-04-09 | $18.71 | $20.99 | 946 | — | — |
| 2002-04-08 | $18.71 | $20.99 | 4,887 | — | — |
| 2002-04-05 | $17.57 | $19.71 | 1,577 | — | — |
| 2002-04-04 | $17.92 | $20.10 | 0 | — | — |
| 2002-04-03 | $17.92 | $20.10 | 0 | — | — |
| 2002-04-02 | $17.92 | $20.10 | 6,464 | — | — |
| 2002-04-01 | $17.76 | $19.92 | 0 | — | — |
| 2002-03-28 | $17.76 | $19.92 | 0 | — | — |
| 2002-03-27 | $17.76 | $19.92 | 0 | — | — |
| 2002-03-26 | $17.76 | $19.72 | 0 | — | — |
| 2002-03-25 | $17.76 | $19.72 | 1,734 | — | — |
| 2002-03-22 | $17.35 | $19.26 | 315 | — | — |
| 2002-03-21 | $17.44 | $19.37 | 0 | — | — |
| 2002-03-20 | $17.44 | $19.37 | 0 | — | — |
| 2002-03-19 | $17.44 | $19.37 | 0 | — | — |
| 2002-03-18 | $17.44 | $19.37 | 0 | — | — |
| 2002-03-15 | $17.44 | $19.37 | 315 | — | — |
| 2002-03-14 | $17.44 | $19.37 | 631 | — | — |
| 2002-03-13 | $17.92 | $19.90 | 0 | — | — |
| 2002-03-12 | $17.92 | $19.90 | 158 | — | — |
| 2002-03-11 | $17.92 | $19.90 | 0 | — | — |
| 2002-03-08 | $17.92 | $19.90 | 473 | — | — |
| 2002-03-07 | $17.92 | $19.90 | 0 | — | — |
| 2002-03-06 | $17.92 | $19.90 | 0 | — | — |
| 2002-03-05 | $17.92 | $19.90 | 1,734 | — | — |
| 2002-03-04 | $17.76 | $19.72 | 4,414 | — | — |
| 2002-03-01 | $17.76 | $19.72 | 473 | — | — |
| 2002-02-28 | $17.92 | $19.90 | 0 | — | — |
| 2002-02-27 | $17.92 | $19.90 | 473 | — | — |
| 2002-02-26 | $17.32 | $19.23 | 946 | — | — |
| 2002-02-25 | $17.32 | $19.23 | 946 | — | — |
| 2002-02-22 | $17.32 | $19.23 | 0 | — | — |
| 2002-02-21 | $17.32 | $19.23 | 0 | — | — |
| 2002-02-20 | $17.32 | $19.23 | 0 | — | — |
| 2002-02-19 | $17.32 | $19.23 | 315 | — | — |
| 2002-02-15 | $17.32 | $19.23 | 2,365 | — | — |
| 2002-02-14 | $17.76 | $19.72 | 473 | — | — |
| 2002-02-13 | $17.63 | $19.58 | 0 | — | — |
| 2002-02-12 | $17.63 | $19.58 | 1,261 | — | — |
| 2002-02-11 | $17.60 | $19.54 | 0 | — | — |
| 2002-02-08 | $17.60 | $19.54 | 631 | — | — |
| 2002-02-07 | $17.41 | $19.33 | 2,680 | — | — |
| 2002-02-06 | $17.41 | $19.33 | 0 | — | — |
| 2002-02-05 | $17.41 | $19.33 | 1,577 | — | — |
| 2002-02-04 | $17.34 | $19.25 | 1,104 | — | — |
| 2002-02-01 | $17.76 | $19.72 | 1,419 | — | — |
| 2002-01-31 | $17.76 | $19.72 | 0 | — | — |
| 2002-01-30 | $17.76 | $19.72 | 1,577 | — | — |
| 2002-01-29 | $17.76 | $19.72 | 8,828 | — | — |
| 2002-01-28 | $17.38 | $19.30 | 0 | — | — |
| 2002-01-25 | $17.38 | $19.30 | 315 | — | — |
| 2002-01-24 | $17.76 | $19.72 | 2,207 | — | — |
| 2002-01-23 | $18.08 | $20.07 | 631 | — | — |
| 2002-01-22 | $17.44 | $19.37 | 21,756 | — | — |
| 2002-01-18 | $17.13 | $19.02 | 946 | — | — |
| 2002-01-17 | $16.65 | $18.49 | 0 | — | — |
| 2002-01-16 | $16.65 | $18.49 | 0 | — | — |
| 2002-01-15 | $16.65 | $18.49 | 36,733 | — | — |
| 2002-01-14 | $16.17 | $17.96 | 631 | — | — |
| 2002-01-11 | $16.17 | $17.96 | 1,734 | — | — |
| 2002-01-10 | $17.76 | $19.72 | 0 | — | — |
| 2002-01-09 | $17.76 | $19.72 | 0 | — | — |
| 2002-01-08 | $17.76 | $19.72 | 0 | — | — |
| 2002-01-07 | $17.76 | $19.72 | 158 | — | — |
| 2002-01-04 | $15.54 | $17.26 | 0 | — | — |
| 2002-01-03 | $15.54 | $17.26 | 473 | — | — |
| 2002-01-02 | $16.17 | $17.96 | 315 | — | — |