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
- 1995-08-04 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $23.04 | $24.94 | 0 | — | — |
| 2002-12-30 | $23.04 | $24.94 | 200 | — | — |
| 2002-12-27 | $23.48 | $25.42 | 0 | — | — |
| 2002-12-26 | $23.60 | $25.42 | 1,725 | — | — |
| 2002-12-24 | $23.00 | $24.77 | 800 | — | — |
| 2002-12-23 | $23.20 | $24.99 | 100 | — | — |
| 2002-12-20 | $23.60 | $25.42 | 900 | — | — |
| 2002-12-19 | $23.40 | $25.21 | 1,000 | — | — |
| 2002-12-18 | $23.60 | $25.42 | 975 | — | — |
| 2002-12-17 | $24.04 | $25.90 | 1,300 | — | — |
| 2002-12-16 | $23.44 | $25.25 | 1,175 | — | — |
| 2002-12-13 | $22.28 | $24.00 | 250 | — | — |
| 2002-12-12 | $22.00 | $23.70 | 700 | — | — |
| 2002-12-11 | $22.20 | $23.91 | 250 | — | — |
| 2002-12-10 | $22.00 | $23.70 | 0 | — | — |
| 2002-12-09 | $22.00 | $23.70 | 375 | — | — |
| 2002-12-06 | $22.56 | $24.30 | 475 | — | — |
| 2002-12-05 | $22.20 | $23.91 | 425 | — | — |
| 2002-12-04 | $21.84 | $23.53 | 250 | — | — |
| 2002-12-03 | $22.20 | $23.91 | 2,900 | — | — |
| 2002-12-02 | $21.80 | $23.48 | 100 | — | — |
| 2002-11-29 | $21.60 | $23.27 | 100 | — | — |
| 2002-11-27 | $21.60 | $23.27 | 150 | — | — |
| 2002-11-26 | $21.96 | $23.65 | 650 | — | — |
| 2002-11-25 | $21.20 | $22.84 | 0 | — | — |
| 2002-11-22 | $21.20 | $22.84 | 100 | — | — |
| 2002-11-21 | $21.40 | $23.05 | 375 | — | — |
| 2002-11-20 | $21.00 | $22.62 | 250 | — | — |
| 2002-11-19 | $20.40 | $21.97 | 650 | — | — |
| 2002-11-18 | $20.80 | $22.41 | 375 | — | — |
| 2002-11-15 | $20.60 | $22.19 | 1,400 | — | — |
| 2002-11-14 | $21.00 | $22.62 | 0 | — | — |
| 2002-11-13 | $21.00 | $22.62 | 250 | — | — |
| 2002-11-12 | $21.20 | $22.84 | 300 | — | — |
| 2002-11-11 | $20.60 | $22.19 | 0 | — | — |
| 2002-11-08 | $20.60 | $22.19 | 275 | — | — |
| 2002-11-07 | $20.80 | $22.41 | 525 | — | — |
| 2002-11-06 | $20.80 | $22.41 | 500 | — | — |
| 2002-11-05 | $20.20 | $21.76 | 0 | — | — |
| 2002-11-04 | $20.20 | $21.76 | 975 | — | — |
| 2002-11-01 | $21.00 | $22.62 | 0 | — | — |
| 2002-10-31 | $21.00 | $22.62 | 1,000 | — | — |
| 2002-10-30 | $20.40 | $21.97 | 0 | — | — |
| 2002-10-29 | $20.40 | $21.97 | 500 | — | — |
| 2002-10-28 | $19.60 | $21.11 | 1,575 | — | — |
| 2002-10-25 | $18.40 | $19.82 | 1,250 | — | — |
| 2002-10-24 | $18.20 | $19.60 | 1,175 | — | — |
| 2002-10-23 | $18.80 | $20.25 | 75 | — | — |
| 2002-10-22 | $18.80 | $20.25 | 0 | — | — |
| 2002-10-21 | $18.80 | $20.25 | 1,100 | — | — |
| 2002-10-18 | $18.60 | $20.04 | 375 | — | — |
| 2002-10-17 | $18.96 | $20.42 | 0 | — | — |
| 2002-10-16 | $18.96 | $20.42 | 125 | — | — |
| 2002-10-15 | $18.80 | $20.25 | 0 | — | — |
| 2002-10-14 | $18.80 | $20.25 | 200 | — | — |
| 2002-10-11 | $19.56 | $21.07 | 100 | — | — |
| 2002-10-10 | $19.20 | $20.68 | 0 | — | — |
| 2002-10-09 | $19.20 | $20.68 | 150 | — | — |
| 2002-10-08 | $19.56 | $21.07 | 125 | — | — |
| 2002-10-07 | $19.56 | $21.07 | 125 | — | — |
| 2002-10-04 | $19.60 | $21.11 | 250 | — | — |
| 2002-10-03 | $20.00 | $21.54 | 0 | — | — |
| 2002-10-02 | $20.00 | $21.54 | 0 | — | — |
| 2002-10-01 | $20.00 | $21.54 | 525 | — | — |
| 2002-09-30 | $20.80 | $22.41 | 650 | — | — |
| 2002-09-27 | $20.96 | $22.58 | 325 | — | — |
| 2002-09-26 | $21.04 | $22.66 | 0 | — | — |
| 2002-09-25 | $21.04 | $22.66 | 100 | — | — |
| 2002-09-24 | $21.00 | $22.62 | 225 | — | — |
| 2002-09-23 | $21.04 | $22.66 | 200 | — | — |
| 2002-09-20 | $21.20 | $22.84 | 425 | — | — |
| 2002-09-19 | $21.60 | $23.27 | 350 | — | — |
| 2002-09-18 | $22.00 | $23.70 | 1,250 | — | — |
| 2002-09-17 | $21.56 | $23.22 | 0 | — | — |
| 2002-09-16 | $21.56 | $23.22 | 275 | — | — |
| 2002-09-13 | $21.00 | $22.62 | 0 | — | — |
| 2002-09-12 | $21.00 | $22.62 | 400 | — | — |
| 2002-09-11 | $21.20 | $22.84 | 275 | — | — |
| 2002-09-10 | $21.60 | $23.27 | 1,525 | — | — |
| 2002-09-09 | $21.56 | $23.22 | 750 | — | — |
| 2002-09-06 | $21.96 | $23.65 | 150 | — | — |
| 2002-09-05 | $22.00 | $23.70 | 2,325 | — | — |
| 2002-09-04 | $21.80 | $23.48 | 1,275 | — | — |
| 2002-09-03 | $21.44 | $23.09 | 0 | — | — |
| 2002-08-30 | $21.44 | $23.09 | 275 | — | — |
| 2002-08-29 | $21.20 | $22.84 | 1,225 | — | — |
| 2002-08-28 | $21.00 | $22.62 | 1,875 | — | — |
| 2002-08-27 | $21.80 | $23.35 | 1,725 | — | — |
| 2002-08-26 | $22.60 | $24.21 | 5,000 | — | — |
| 2002-08-23 | $23.80 | $25.50 | 6,625 | — | — |
| 2002-08-22 | $23.20 | $24.85 | 1,400 | — | — |
| 2002-08-21 | $22.00 | $23.57 | 1,550 | — | — |
| 2002-08-20 | $23.20 | $24.85 | 400 | — | — |
| 2002-08-19 | $22.40 | $24.00 | 800 | — | — |
| 2002-08-16 | $22.00 | $23.57 | 300 | — | — |
| 2002-08-15 | $21.80 | $23.35 | 550 | — | — |
| 2002-08-14 | $22.00 | $23.57 | 1,725 | — | — |
| 2002-08-13 | $21.20 | $22.71 | 225 | — | — |
| 2002-08-12 | $21.20 | $22.71 | 1,375 | — | — |
| 2002-08-09 | $21.60 | $23.14 | 3,350 | — | — |
| 2002-08-08 | $23.20 | $24.85 | 2,825 | — | — |
| 2002-08-07 | $20.20 | $21.64 | 4,900 | — | — |
| 2002-08-06 | $16.60 | $17.78 | 825 | — | — |
| 2002-08-05 | $16.00 | $17.14 | 1,450 | — | — |
| 2002-08-02 | $15.00 | $16.07 | 0 | — | — |
| 2002-08-01 | $15.00 | $16.07 | 25 | — | — |
| 2002-07-31 | $15.20 | $16.28 | 150 | — | — |
| 2002-07-30 | $15.40 | $16.50 | 1,150 | — | — |
| 2002-07-29 | $15.00 | $16.07 | 625 | — | — |
| 2002-07-26 | $14.40 | $15.43 | 125 | — | — |
| 2002-07-25 | $14.40 | $15.43 | 1,875 | — | — |
| 2002-07-24 | $13.40 | $14.35 | 1,650 | — | — |
| 2002-07-23 | $13.00 | $13.93 | 5,200 | — | — |
| 2002-07-22 | $17.60 | $18.85 | 50 | — | — |
| 2002-07-19 | $17.80 | $19.07 | 0 | — | — |
| 2002-07-18 | $17.80 | $19.07 | 225 | — | — |
| 2002-07-17 | $18.40 | $19.71 | 375 | — | — |
| 2002-07-16 | $18.40 | $19.71 | 325 | — | — |
| 2002-07-15 | $18.20 | $19.50 | 400 | — | — |
| 2002-07-12 | $19.00 | $20.35 | 250 | — | — |
| 2002-07-11 | $18.40 | $19.71 | 500 | — | — |
| 2002-07-10 | $19.32 | $20.70 | 325 | — | — |
| 2002-07-09 | $19.20 | $20.57 | 0 | — | — |
| 2002-07-08 | $19.20 | $20.57 | 100 | — | — |
| 2002-07-05 | $19.36 | $20.74 | 100 | — | — |
| 2002-07-03 | $19.20 | $20.57 | 25 | — | — |
| 2002-07-02 | $18.84 | $20.18 | 0 | — | — |
| 2002-07-01 | $18.84 | $20.18 | 0 | — | — |
| 2002-06-28 | $18.84 | $20.18 | 75 | — | — |
| 2002-06-27 | $19.20 | $20.57 | 0 | — | — |
| 2002-06-26 | $19.20 | $20.57 | 125 | — | — |
| 2002-06-25 | $19.40 | $20.78 | 475 | — | — |
| 2002-06-24 | $20.40 | $21.85 | 800 | — | — |
| 2002-06-21 | $19.60 | $21.00 | 500 | — | — |
| 2002-06-20 | $18.80 | $20.14 | 1,150 | — | — |
| 2002-06-19 | $17.60 | $18.85 | 0 | — | — |
| 2002-06-18 | $17.60 | $18.85 | 0 | — | — |
| 2002-06-17 | $17.60 | $18.85 | 0 | — | — |
| 2002-06-14 | $17.60 | $18.85 | 250 | — | — |
| 2002-06-13 | $18.00 | $19.28 | 125 | — | — |
| 2002-06-12 | $18.40 | $19.71 | 375 | — | — |
| 2002-06-11 | $18.00 | $19.28 | 75 | — | — |
| 2002-06-10 | $18.40 | $19.71 | 0 | — | — |
| 2002-06-07 | $18.40 | $19.71 | 0 | — | — |
| 2002-06-06 | $18.40 | $19.71 | 625 | — | — |
| 2002-06-05 | $19.20 | $20.57 | 175 | — | — |
| 2002-06-04 | $19.24 | $20.61 | 225 | — | — |
| 2002-06-03 | $19.40 | $20.78 | 1,200 | — | — |
| 2002-05-31 | $20.00 | $21.42 | 500 | — | — |
| 2002-05-30 | $19.68 | $21.08 | 0 | — | — |
| 2002-05-29 | $19.68 | $21.08 | 0 | — | — |
| 2002-05-28 | $19.80 | $21.08 | 750 | — | — |
| 2002-05-24 | $20.00 | $21.29 | 200 | — | — |
| 2002-05-23 | $20.44 | $21.76 | 700 | — | — |
| 2002-05-22 | $20.00 | $21.29 | 1,900 | — | — |
| 2002-05-21 | $20.00 | $21.29 | 1,500 | — | — |
| 2002-05-20 | $19.04 | $20.27 | 2,050 | — | — |
| 2002-05-17 | $19.80 | $21.08 | 2,000 | — | — |
| 2002-05-16 | $17.84 | $19.00 | 0 | — | — |
| 2002-05-15 | $17.84 | $19.00 | 75 | — | — |
| 2002-05-14 | $18.00 | $19.17 | 1,600 | — | — |
| 2002-05-13 | $17.40 | $18.53 | 625 | — | — |
| 2002-05-10 | $18.08 | $19.25 | 1,925 | — | — |
| 2002-05-09 | $18.12 | $19.29 | 950 | — | — |
| 2002-05-08 | $18.00 | $19.17 | 625 | — | — |
| 2002-05-07 | $17.44 | $18.57 | 50 | — | — |
| 2002-05-06 | $17.80 | $18.95 | 75 | — | — |
| 2002-05-03 | $18.00 | $19.17 | 0 | — | — |
| 2002-05-02 | $18.00 | $19.17 | 75 | — | — |
| 2002-05-01 | $18.40 | $19.59 | 1,200 | — | — |
| 2002-04-30 | $18.08 | $19.25 | 550 | — | — |
| 2002-04-29 | $18.40 | $19.59 | 750 | — | — |
| 2002-04-26 | $18.04 | $19.21 | 1,000 | — | — |
| 2002-04-25 | $18.00 | $19.17 | 500 | — | — |
| 2002-04-24 | $17.20 | $18.31 | 1,400 | — | — |
| 2002-04-23 | $16.80 | $17.89 | 575 | — | — |
| 2002-04-22 | $17.60 | $18.74 | 0 | — | — |
| 2002-04-19 | $17.60 | $18.74 | 500 | — | — |
| 2002-04-18 | $17.32 | $18.44 | 0 | — | — |
| 2002-04-17 | $17.32 | $18.44 | 25 | — | — |
| 2002-04-16 | $17.40 | $18.53 | 550 | — | — |
| 2002-04-15 | $17.40 | $18.53 | 425 | — | — |
| 2002-04-12 | $17.80 | $18.95 | 0 | — | — |
| 2002-04-11 | $17.80 | $18.95 | 600 | — | — |
| 2002-04-10 | $17.80 | $18.95 | 0 | — | — |
| 2002-04-09 | $17.80 | $18.95 | 0 | — | — |
| 2002-04-08 | $17.80 | $18.95 | 50 | — | — |
| 2002-04-05 | $18.00 | $19.17 | 25 | — | — |
| 2002-04-04 | $17.48 | $18.61 | 200 | — | — |
| 2002-04-03 | $18.16 | $19.34 | 275 | — | — |
| 2002-04-02 | $17.80 | $18.95 | 500 | — | — |
| 2002-04-01 | $18.40 | $19.59 | 0 | — | — |
| 2002-03-28 | $18.40 | $19.59 | 125 | — | — |
| 2002-03-27 | $18.40 | $19.59 | 0 | — | — |
| 2002-03-26 | $18.40 | $19.59 | 0 | — | — |
| 2002-03-25 | $18.40 | $19.59 | 0 | — | — |
| 2002-03-22 | $18.40 | $19.59 | 150 | — | — |
| 2002-03-21 | $17.92 | $19.08 | 250 | — | — |
| 2002-03-20 | $17.96 | $19.12 | 250 | — | — |
| 2002-03-19 | $17.60 | $18.74 | 25 | — | — |
| 2002-03-18 | $17.80 | $18.95 | 75 | — | — |
| 2002-03-15 | $17.32 | $18.44 | 625 | — | — |
| 2002-03-14 | $17.00 | $18.10 | 0 | — | — |
| 2002-03-13 | $17.00 | $18.10 | 250 | — | — |
| 2002-03-12 | $16.80 | $17.89 | 400 | — | — |
| 2002-03-11 | $17.40 | $18.53 | 400 | — | — |
| 2002-03-08 | $18.40 | $19.59 | 550 | — | — |
| 2002-03-07 | $19.40 | $20.66 | 100 | — | — |
| 2002-03-06 | $19.52 | $20.78 | 0 | — | — |
| 2002-03-05 | $19.52 | $20.78 | 50 | — | — |
| 2002-03-04 | $19.08 | $20.32 | 2,025 | — | — |
| 2002-03-01 | $17.20 | $18.31 | 250 | — | — |
| 2002-02-28 | $17.04 | $18.14 | 250 | — | — |
| 2002-02-27 | $17.00 | $18.10 | 675 | — | — |
| 2002-02-26 | $16.96 | $18.06 | 575 | — | — |
| 2002-02-25 | $17.20 | $18.19 | 275 | — | — |
| 2002-02-22 | $16.80 | $17.76 | 0 | — | — |
| 2002-02-21 | $16.80 | $17.76 | 500 | — | — |
| 2002-02-20 | $16.80 | $17.76 | 525 | — | — |
| 2002-02-19 | $16.76 | $17.72 | 525 | — | — |
| 2002-02-15 | $16.80 | $17.76 | 2,825 | — | — |
| 2002-02-14 | $17.20 | $18.19 | 4,000 | — | — |
| 2002-02-13 | $16.40 | $17.34 | 2,125 | — | — |
| 2002-02-12 | $16.88 | $17.85 | 600 | — | — |
| 2002-02-11 | $17.68 | $18.69 | 25 | — | — |
| 2002-02-08 | $17.80 | $18.82 | 25 | — | — |
| 2002-02-07 | $17.80 | $18.82 | 250 | — | — |
| 2002-02-06 | $17.80 | $18.82 | 0 | — | — |
| 2002-02-05 | $17.80 | $18.82 | 750 | — | — |
| 2002-02-04 | $18.20 | $19.24 | 250 | — | — |
| 2002-02-01 | $18.00 | $19.03 | 0 | — | — |
| 2002-01-31 | $18.00 | $19.03 | 125 | — | — |
| 2002-01-30 | $17.80 | $18.82 | 0 | — | — |
| 2002-01-29 | $17.80 | $18.82 | 1,375 | — | — |
| 2002-01-28 | $18.60 | $19.67 | 0 | — | — |
| 2002-01-25 | $18.60 | $19.67 | 1,975 | — | — |
| 2002-01-24 | $18.00 | $19.03 | 1,500 | — | — |
| 2002-01-23 | $17.56 | $18.57 | 500 | — | — |
| 2002-01-22 | $17.20 | $18.19 | 750 | — | — |
| 2002-01-18 | $18.00 | $19.03 | 0 | — | — |
| 2002-01-17 | $18.00 | $19.03 | 125 | — | — |
| 2002-01-16 | $18.00 | $19.03 | 125 | — | — |
| 2002-01-15 | $18.00 | $19.03 | 250 | — | — |
| 2002-01-14 | $18.00 | $19.03 | 525 | — | — |
| 2002-01-11 | $17.60 | $18.61 | 375 | — | — |
| 2002-01-10 | $17.60 | $18.61 | 625 | — | — |
| 2002-01-09 | $18.00 | $19.03 | 500 | — | — |
| 2002-01-08 | $18.00 | $19.03 | 1,350 | — | — |
| 2002-01-07 | $18.24 | $19.29 | 1,025 | — | — |
| 2002-01-04 | $18.40 | $19.45 | 25 | — | — |
| 2002-01-03 | $18.40 | $19.45 | 125 | — | — |
| 2002-01-02 | $18.40 | $19.45 | 225 | — | — |