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
- 1999-01-12 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 | $14.93 | $15.94 | 3,900 | — | — |
| 2002-12-30 | $15.13 | $16.15 | 150 | — | — |
| 2002-12-27 | $15.13 | $16.15 | 3,750 | — | — |
| 2002-12-26 | $14.89 | $15.78 | 3,450 | — | — |
| 2002-12-24 | $14.90 | $15.79 | 150 | — | — |
| 2002-12-23 | $14.77 | $15.65 | 3,600 | — | — |
| 2002-12-20 | $15.00 | $15.90 | 0 | — | — |
| 2002-12-19 | $15.00 | $15.90 | 13,200 | — | — |
| 2002-12-18 | $14.97 | $15.86 | 300 | — | — |
| 2002-12-17 | $15.17 | $16.07 | 1,350 | — | — |
| 2002-12-16 | $15.30 | $16.21 | 600 | — | — |
| 2002-12-13 | $14.93 | $15.83 | 6,000 | — | — |
| 2002-12-12 | $14.93 | $15.83 | 6,300 | — | — |
| 2002-12-11 | $15.50 | $16.43 | 4,800 | — | — |
| 2002-12-10 | $15.60 | $16.53 | 3,000 | — | — |
| 2002-12-09 | $15.67 | $16.60 | 3,450 | — | — |
| 2002-12-06 | $15.67 | $16.60 | 5,850 | — | — |
| 2002-12-05 | $15.79 | $16.74 | 0 | — | — |
| 2002-12-04 | $15.79 | $16.74 | 0 | — | — |
| 2002-12-03 | $15.79 | $16.74 | 600 | — | — |
| 2002-12-02 | $15.80 | $16.74 | 0 | — | — |
| 2002-11-29 | $15.80 | $16.74 | 0 | — | — |
| 2002-11-27 | $15.80 | $16.74 | 0 | — | — |
| 2002-11-26 | $15.80 | $16.74 | 0 | — | — |
| 2002-11-25 | $15.80 | $16.74 | 2,250 | — | — |
| 2002-11-22 | $15.93 | $16.89 | 0 | — | — |
| 2002-11-21 | $15.93 | $16.89 | 2,250 | — | — |
| 2002-11-20 | $15.79 | $16.74 | 600 | — | — |
| 2002-11-19 | $15.93 | $16.89 | 450 | — | — |
| 2002-11-18 | $14.67 | $15.54 | 0 | — | — |
| 2002-11-15 | $14.67 | $15.54 | 0 | — | — |
| 2002-11-14 | $14.67 | $15.54 | 3,750 | — | — |
| 2002-11-13 | $15.97 | $16.92 | 0 | — | — |
| 2002-11-12 | $15.97 | $16.92 | 0 | — | — |
| 2002-11-11 | $15.97 | $16.92 | 6,150 | — | — |
| 2002-11-08 | $15.83 | $16.78 | 0 | — | — |
| 2002-11-07 | $15.83 | $16.78 | 3,000 | — | — |
| 2002-11-06 | $15.83 | $16.78 | 9,150 | — | — |
| 2002-11-05 | $16.16 | $17.13 | 300 | — | — |
| 2002-11-04 | $16.33 | $17.31 | 1,050 | — | — |
| 2002-11-01 | $15.53 | $16.46 | 0 | — | — |
| 2002-10-31 | $15.53 | $16.46 | 1,200 | — | — |
| 2002-10-30 | $15.84 | $16.79 | 0 | — | — |
| 2002-10-29 | $15.84 | $16.79 | 1,050 | — | — |
| 2002-10-28 | $15.66 | $16.60 | 0 | — | — |
| 2002-10-25 | $15.66 | $16.60 | 0 | — | — |
| 2002-10-24 | $15.66 | $16.60 | 1,800 | — | — |
| 2002-10-23 | $15.63 | $16.57 | 0 | — | — |
| 2002-10-22 | $15.63 | $16.57 | 0 | — | — |
| 2002-10-21 | $15.63 | $16.57 | 0 | — | — |
| 2002-10-18 | $15.63 | $16.57 | 0 | — | — |
| 2002-10-17 | $15.63 | $16.57 | 0 | — | — |
| 2002-10-16 | $15.63 | $16.57 | 0 | — | — |
| 2002-10-15 | $15.63 | $16.57 | 1,200 | — | — |
| 2002-10-14 | $14.83 | $15.72 | 0 | — | — |
| 2002-10-11 | $14.83 | $15.72 | 1,050 | — | — |
| 2002-10-10 | $14.83 | $15.72 | 0 | — | — |
| 2002-10-09 | $14.83 | $15.72 | 300 | — | — |
| 2002-10-08 | $14.83 | $15.72 | 1,800 | — | — |
| 2002-10-07 | $14.83 | $15.72 | 0 | — | — |
| 2002-10-04 | $14.83 | $15.72 | 0 | — | — |
| 2002-10-03 | $14.83 | $15.72 | 0 | — | — |
| 2002-10-02 | $14.83 | $15.72 | 5,250 | — | — |
| 2002-10-01 | $14.93 | $15.83 | 5,400 | — | — |
| 2002-09-30 | $15.67 | $16.60 | 3,450 | — | — |
| 2002-09-27 | $16.00 | $16.96 | 4,500 | — | — |
| 2002-09-26 | $16.00 | $16.96 | 0 | — | — |
| 2002-09-25 | $16.00 | $16.85 | 3,150 | — | — |
| 2002-09-24 | $16.63 | $17.52 | 0 | — | — |
| 2002-09-23 | $16.63 | $17.52 | 1,200 | — | — |
| 2002-09-20 | $16.67 | $17.55 | 0 | — | — |
| 2002-09-19 | $16.67 | $17.55 | 0 | — | — |
| 2002-09-18 | $16.67 | $17.55 | 1,050 | — | — |
| 2002-09-17 | $16.50 | $17.38 | 0 | — | — |
| 2002-09-16 | $16.50 | $17.38 | 2,100 | — | — |
| 2002-09-13 | $16.53 | $17.41 | 0 | — | — |
| 2002-09-12 | $16.53 | $17.41 | 0 | — | — |
| 2002-09-11 | $16.53 | $17.41 | 0 | — | — |
| 2002-09-10 | $16.53 | $17.41 | 0 | — | — |
| 2002-09-09 | $16.53 | $17.41 | 450 | — | — |
| 2002-09-06 | $16.67 | $17.55 | 0 | — | — |
| 2002-09-05 | $16.67 | $17.55 | 600 | — | — |
| 2002-09-04 | $16.00 | $16.85 | 3,750 | — | — |
| 2002-09-03 | $16.33 | $17.20 | 0 | — | — |
| 2002-08-30 | $16.33 | $17.20 | 1,200 | — | — |
| 2002-08-29 | $16.33 | $17.20 | 0 | — | — |
| 2002-08-28 | $16.33 | $17.20 | 450 | — | — |
| 2002-08-27 | $17.00 | $17.90 | 0 | — | — |
| 2002-08-26 | $17.00 | $17.90 | 0 | — | — |
| 2002-08-23 | $17.00 | $17.90 | 0 | — | — |
| 2002-08-22 | $17.00 | $17.90 | 0 | — | — |
| 2002-08-21 | $17.00 | $17.90 | 4,650 | — | — |
| 2002-08-20 | $16.83 | $17.73 | 750 | — | — |
| 2002-08-19 | $17.00 | $17.90 | 750 | — | — |
| 2002-08-16 | $16.83 | $17.73 | 0 | — | — |
| 2002-08-15 | $16.83 | $17.73 | 0 | — | — |
| 2002-08-14 | $16.83 | $17.73 | 450 | — | — |
| 2002-08-13 | $17.00 | $17.90 | 150 | — | — |
| 2002-08-12 | $16.33 | $17.20 | 0 | — | — |
| 2002-08-09 | $16.33 | $17.20 | 0 | — | — |
| 2002-08-08 | $16.33 | $17.20 | 0 | — | — |
| 2002-08-07 | $16.33 | $17.20 | 750 | — | — |
| 2002-08-06 | $16.83 | $17.73 | 4,500 | — | — |
| 2002-08-05 | $16.37 | $17.24 | 3,900 | — | — |
| 2002-08-02 | $16.73 | $17.62 | 1,650 | — | — |
| 2002-08-01 | $16.60 | $17.48 | 300 | — | — |
| 2002-07-31 | $16.60 | $17.48 | 0 | — | — |
| 2002-07-30 | $16.60 | $17.48 | 3,000 | — | — |
| 2002-07-29 | $16.67 | $17.55 | 0 | — | — |
| 2002-07-26 | $16.67 | $17.55 | 150 | — | — |
| 2002-07-25 | $16.67 | $17.55 | 1,500 | — | — |
| 2002-07-24 | $16.33 | $17.20 | 1,950 | — | — |
| 2002-07-23 | $16.40 | $17.27 | 17,850 | — | — |
| 2002-07-22 | $16.40 | $17.27 | 1,800 | — | — |
| 2002-07-19 | $16.60 | $17.48 | 1,500 | — | — |
| 2002-07-18 | $16.83 | $17.73 | 1,050 | — | — |
| 2002-07-17 | $16.50 | $17.38 | 5,550 | — | — |
| 2002-07-16 | $16.50 | $17.38 | 2,100 | — | — |
| 2002-07-15 | $16.60 | $17.48 | 6,450 | — | — |
| 2002-07-12 | $17.33 | $18.25 | 2,250 | — | — |
| 2002-07-11 | $16.57 | $17.45 | 600 | — | — |
| 2002-07-10 | $16.67 | $17.55 | 6,150 | — | — |
| 2002-07-09 | $16.67 | $17.55 | 18,900 | — | — |
| 2002-07-08 | $16.77 | $17.66 | 0 | — | — |
| 2002-07-05 | $16.77 | $17.66 | 150 | — | — |
| 2002-07-03 | $17.30 | $18.22 | 0 | — | — |
| 2002-07-02 | $17.30 | $18.22 | 750 | — | — |
| 2002-07-01 | $16.83 | $17.73 | 150 | — | — |
| 2002-06-28 | $17.17 | $18.08 | 750 | — | — |
| 2002-06-27 | $17.17 | $18.08 | 1,200 | — | — |
| 2002-06-26 | $16.90 | $17.80 | 0 | — | — |
| 2002-06-25 | $16.90 | $17.69 | 0 | — | — |
| 2002-06-24 | $16.90 | $17.69 | 0 | — | — |
| 2002-06-21 | $16.90 | $17.69 | 0 | — | — |
| 2002-06-20 | $16.90 | $17.69 | 450 | — | — |
| 2002-06-19 | $16.67 | $17.45 | 0 | — | — |
| 2002-06-18 | $16.67 | $17.45 | 2,400 | — | — |
| 2002-06-17 | $16.67 | $17.45 | 0 | — | — |
| 2002-06-14 | $16.67 | $17.45 | 300 | — | — |
| 2002-06-13 | $16.83 | $17.62 | 1,950 | — | — |
| 2002-06-12 | $16.80 | $17.59 | 0 | — | — |
| 2002-06-11 | $16.80 | $17.59 | 5,250 | — | — |
| 2002-06-10 | $17.00 | $17.80 | 4,200 | — | — |
| 2002-06-07 | $16.83 | $17.62 | 11,850 | — | — |
| 2002-06-06 | $16.50 | $17.27 | 0 | — | — |
| 2002-06-05 | $16.50 | $17.27 | 0 | — | — |
| 2002-06-04 | $16.50 | $17.27 | 0 | — | — |
| 2002-06-03 | $16.50 | $17.27 | 0 | — | — |
| 2002-05-31 | $16.50 | $17.27 | 5,250 | — | — |
| 2002-05-30 | $16.50 | $17.27 | 0 | — | — |
| 2002-05-29 | $16.50 | $17.27 | 0 | — | — |
| 2002-05-28 | $16.50 | $17.27 | 0 | — | — |
| 2002-05-24 | $16.50 | $17.27 | 750 | — | — |
| 2002-05-23 | $16.07 | $16.82 | 1,650 | — | — |
| 2002-05-22 | $16.07 | $16.82 | 1,500 | — | — |
| 2002-05-21 | $16.00 | $16.75 | 1,500 | — | — |
| 2002-05-20 | $16.00 | $16.75 | 150 | — | — |
| 2002-05-17 | $16.00 | $16.75 | 300 | — | — |
| 2002-05-16 | $16.50 | $17.27 | 2,550 | — | — |
| 2002-05-15 | $15.33 | $16.05 | 600 | — | — |
| 2002-05-14 | $14.97 | $15.67 | 0 | — | — |
| 2002-05-13 | $14.97 | $15.67 | 5,250 | — | — |
| 2002-05-10 | $14.63 | $15.32 | 2,100 | — | — |
| 2002-05-09 | $14.50 | $15.18 | 0 | — | — |
| 2002-05-08 | $14.50 | $15.18 | 300 | — | — |
| 2002-05-07 | $14.33 | $15.01 | 0 | — | — |
| 2002-05-06 | $14.33 | $15.01 | 4,800 | — | — |
| 2002-05-03 | $14.20 | $14.87 | 900 | — | — |
| 2002-05-02 | $14.07 | $14.73 | 1,500 | — | — |
| 2002-05-01 | $14.00 | $14.66 | 0 | — | — |
| 2002-04-30 | $14.00 | $14.66 | 4,950 | — | — |
| 2002-04-29 | $14.17 | $14.83 | 300 | — | — |
| 2002-04-26 | $13.83 | $14.48 | 2,250 | — | — |
| 2002-04-25 | $14.00 | $14.66 | 0 | — | — |
| 2002-04-24 | $14.00 | $14.66 | 600 | — | — |
| 2002-04-23 | $14.17 | $14.83 | 0 | — | — |
| 2002-04-22 | $14.17 | $14.83 | 750 | — | — |
| 2002-04-19 | $14.17 | $14.83 | 0 | — | — |
| 2002-04-18 | $14.17 | $14.83 | 0 | — | — |
| 2002-04-17 | $14.17 | $14.83 | 2,400 | — | — |
| 2002-04-16 | $13.50 | $14.13 | 1,050 | — | — |
| 2002-04-15 | $13.37 | $13.99 | 3,150 | — | — |
| 2002-04-12 | $13.00 | $13.61 | 0 | — | — |
| 2002-04-11 | $13.00 | $13.61 | 0 | — | — |
| 2002-04-10 | $13.00 | $13.61 | 0 | — | — |
| 2002-04-09 | $13.00 | $13.61 | 0 | — | — |
| 2002-04-08 | $13.00 | $13.61 | 3,600 | — | — |
| 2002-04-05 | $13.33 | $13.96 | 3,600 | — | — |
| 2002-04-04 | $13.50 | $14.13 | 0 | — | — |
| 2002-04-03 | $13.50 | $14.13 | 0 | — | — |
| 2002-04-02 | $13.50 | $14.13 | 0 | — | — |
| 2002-04-01 | $13.50 | $14.13 | 0 | — | — |
| 2002-03-28 | $13.50 | $14.13 | 1,650 | — | — |
| 2002-03-27 | $13.00 | $13.61 | 6,000 | — | — |
| 2002-03-26 | $13.00 | $13.61 | 1,500 | — | — |
| 2002-03-25 | $13.80 | $14.34 | 750 | — | — |
| 2002-03-22 | $13.80 | $14.34 | 1,050 | — | — |
| 2002-03-21 | $13.67 | $14.20 | 0 | — | — |
| 2002-03-20 | $13.67 | $14.20 | 1,950 | — | — |
| 2002-03-19 | $13.27 | $13.79 | 600 | — | — |
| 2002-03-18 | $13.27 | $13.79 | 0 | — | — |
| 2002-03-15 | $13.27 | $13.79 | 2,700 | — | — |
| 2002-03-14 | $13.07 | $13.58 | 0 | — | — |
| 2002-03-13 | $13.07 | $13.58 | 1,500 | — | — |
| 2002-03-12 | $12.93 | $13.44 | 17,100 | — | — |
| 2002-03-11 | $13.00 | $13.51 | 6,600 | — | — |
| 2002-03-08 | $12.67 | $13.16 | 5,400 | — | — |
| 2002-03-07 | $12.67 | $13.16 | 0 | — | — |
| 2002-03-06 | $12.67 | $13.16 | 7,800 | — | — |
| 2002-03-05 | $12.44 | $12.93 | 4,500 | — | — |
| 2002-03-04 | $12.57 | $13.06 | 0 | — | — |
| 2002-03-01 | $12.57 | $13.06 | 24,750 | — | — |
| 2002-02-28 | $12.57 | $13.06 | 1,050 | — | — |
| 2002-02-27 | $12.57 | $13.06 | 150 | — | — |
| 2002-02-26 | $12.57 | $13.06 | 750 | — | — |
| 2002-02-25 | $12.20 | $12.68 | 0 | — | — |
| 2002-02-22 | $12.20 | $12.68 | 0 | — | — |
| 2002-02-21 | $12.20 | $12.68 | 0 | — | — |
| 2002-02-20 | $12.20 | $12.68 | 150 | — | — |
| 2002-02-19 | $12.57 | $13.06 | 0 | — | — |
| 2002-02-15 | $12.57 | $13.06 | 0 | — | — |
| 2002-02-14 | $12.57 | $13.06 | 0 | — | — |
| 2002-02-13 | $12.57 | $13.06 | 1,500 | — | — |
| 2002-02-12 | $12.17 | $12.64 | 1,500 | — | — |
| 2002-02-11 | $12.50 | $12.99 | 0 | — | — |
| 2002-02-08 | $12.50 | $12.99 | 0 | — | — |
| 2002-02-07 | $12.50 | $12.99 | 0 | — | — |
| 2002-02-06 | $12.50 | $12.99 | 0 | — | — |
| 2002-02-05 | $12.50 | $12.99 | 4,200 | — | — |
| 2002-02-04 | $12.23 | $12.71 | 12,150 | — | — |
| 2002-02-01 | $12.33 | $12.82 | 7,950 | — | — |
| 2002-01-31 | $12.00 | $12.47 | 0 | — | — |
| 2002-01-30 | $12.00 | $12.47 | 17,550 | — | — |
| 2002-01-29 | $12.33 | $12.82 | 1,050 | — | — |
| 2002-01-28 | $12.50 | $12.99 | 750 | — | — |
| 2002-01-25 | $12.07 | $12.54 | 0 | — | — |
| 2002-01-24 | $12.07 | $12.54 | 0 | — | — |
| 2002-01-23 | $12.07 | $12.54 | 150 | — | — |
| 2002-01-22 | $12.00 | $12.47 | 65,250 | — | — |
| 2002-01-18 | $12.07 | $12.54 | 0 | — | — |
| 2002-01-17 | $12.07 | $12.54 | 450 | — | — |
| 2002-01-16 | $12.53 | $13.03 | 150 | — | — |
| 2002-01-15 | $12.50 | $12.99 | 1,800 | — | — |
| 2002-01-14 | $12.57 | $13.07 | 2,250 | — | — |
| 2002-01-11 | $12.57 | $13.07 | 300 | — | — |
| 2002-01-10 | $12.50 | $12.99 | 5,250 | — | — |
| 2002-01-09 | $12.50 | $12.99 | 4,200 | — | — |
| 2002-01-08 | $12.00 | $12.47 | 0 | — | — |
| 2002-01-07 | $12.00 | $12.47 | 1,650 | — | — |
| 2002-01-04 | $12.07 | $12.55 | 0 | — | — |
| 2002-01-03 | $12.07 | $12.55 | 2,700 | — | — |
| 2002-01-02 | $12.07 | $12.55 | 0 | — | — |