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 | $18.48 | $21.51 | 0 | — | — |
| 2002-12-30 | $18.48 | $21.51 | 220 | — | — |
| 2002-12-27 | $18.12 | $21.09 | 0 | — | — |
| 2002-12-26 | $18.12 | $21.09 | 440 | — | — |
| 2002-12-24 | $17.27 | $20.10 | 0 | — | — |
| 2002-12-23 | $17.27 | $20.10 | 0 | — | — |
| 2002-12-20 | $17.27 | $20.10 | 2,420 | — | — |
| 2002-12-19 | $18.18 | $21.16 | 0 | — | — |
| 2002-12-18 | $18.18 | $21.16 | 110 | — | — |
| 2002-12-17 | $18.17 | $21.15 | 0 | — | — |
| 2002-12-16 | $18.17 | $21.15 | 0 | — | — |
| 2002-12-13 | $18.17 | $21.15 | 550 | — | — |
| 2002-12-12 | $17.61 | $20.50 | 0 | — | — |
| 2002-12-11 | $17.73 | $20.50 | 0 | — | — |
| 2002-12-10 | $17.73 | $20.50 | 0 | — | — |
| 2002-12-09 | $17.73 | $20.50 | 110 | — | — |
| 2002-12-06 | $17.27 | $19.97 | 0 | — | — |
| 2002-12-05 | $17.27 | $19.97 | 0 | — | — |
| 2002-12-04 | $17.27 | $19.97 | 0 | — | — |
| 2002-12-03 | $17.27 | $19.97 | 220 | — | — |
| 2002-12-02 | $17.27 | $19.97 | 990 | — | — |
| 2002-11-29 | $17.27 | $19.97 | 0 | — | — |
| 2002-11-27 | $17.27 | $19.97 | 0 | — | — |
| 2002-11-26 | $17.27 | $19.97 | 0 | — | — |
| 2002-11-25 | $17.27 | $19.97 | 110 | — | — |
| 2002-11-22 | $16.36 | $18.92 | 0 | — | — |
| 2002-11-21 | $16.36 | $18.92 | 0 | — | — |
| 2002-11-20 | $16.36 | $18.92 | 0 | — | — |
| 2002-11-19 | $16.36 | $18.92 | 0 | — | — |
| 2002-11-18 | $16.36 | $18.92 | 0 | — | — |
| 2002-11-15 | $16.36 | $18.92 | 0 | — | — |
| 2002-11-14 | $16.36 | $18.92 | 440 | — | — |
| 2002-11-13 | $16.82 | $19.44 | 0 | — | — |
| 2002-11-12 | $16.82 | $19.44 | 0 | — | — |
| 2002-11-11 | $16.82 | $19.44 | 440 | — | — |
| 2002-11-08 | $16.36 | $18.92 | 0 | — | — |
| 2002-11-07 | $16.36 | $18.92 | 220 | — | — |
| 2002-11-06 | $16.27 | $18.81 | 0 | — | — |
| 2002-11-05 | $16.27 | $18.81 | 0 | — | — |
| 2002-11-04 | $16.27 | $18.81 | 0 | — | — |
| 2002-11-01 | $16.27 | $18.81 | 0 | — | — |
| 2002-10-31 | $16.27 | $18.81 | 770 | — | — |
| 2002-10-30 | $16.18 | $18.71 | 0 | — | — |
| 2002-10-29 | $16.18 | $18.71 | 0 | — | — |
| 2002-10-28 | $16.18 | $18.71 | 0 | — | — |
| 2002-10-25 | $16.18 | $18.71 | 0 | — | — |
| 2002-10-24 | $16.18 | $18.71 | 0 | — | — |
| 2002-10-23 | $16.18 | $18.71 | 0 | — | — |
| 2002-10-22 | $16.18 | $18.71 | 0 | — | — |
| 2002-10-21 | $16.18 | $18.71 | 0 | — | — |
| 2002-10-18 | $16.18 | $18.71 | 110 | — | — |
| 2002-10-17 | $16.35 | $18.91 | 0 | — | — |
| 2002-10-16 | $16.35 | $18.91 | 1,650 | — | — |
| 2002-10-15 | $16.00 | $18.50 | 990 | — | — |
| 2002-10-14 | $16.59 | $19.18 | 110 | — | — |
| 2002-10-11 | $15.91 | $18.39 | 990 | — | — |
| 2002-10-10 | $15.68 | $18.13 | 0 | — | — |
| 2002-10-09 | $15.68 | $18.13 | 0 | — | — |
| 2002-10-08 | $15.68 | $18.13 | 0 | — | — |
| 2002-10-07 | $15.68 | $18.13 | 1,650 | — | — |
| 2002-10-04 | $17.05 | $19.71 | 0 | — | — |
| 2002-10-03 | $17.05 | $19.71 | 440 | — | — |
| 2002-10-02 | $17.73 | $20.50 | 0 | — | — |
| 2002-10-01 | $17.73 | $20.50 | 1,320 | — | — |
| 2002-09-30 | $17.27 | $19.97 | 550 | — | — |
| 2002-09-27 | $17.26 | $19.96 | 0 | — | — |
| 2002-09-26 | $17.26 | $19.96 | 2,200 | — | — |
| 2002-09-25 | $17.27 | $19.97 | 0 | — | — |
| 2002-09-24 | $17.27 | $19.97 | 220 | — | — |
| 2002-09-23 | $16.82 | $19.44 | 330 | — | — |
| 2002-09-20 | $17.27 | $19.97 | 1,100 | — | — |
| 2002-09-19 | $16.82 | $19.44 | 0 | — | — |
| 2002-09-18 | $16.82 | $19.44 | 0 | — | — |
| 2002-09-17 | $16.82 | $19.44 | 2,310 | — | — |
| 2002-09-16 | $16.82 | $19.44 | 0 | — | — |
| 2002-09-13 | $16.82 | $19.44 | 330 | — | — |
| 2002-09-12 | $16.82 | $19.44 | 550 | — | — |
| 2002-09-11 | $16.82 | $19.31 | 330 | — | — |
| 2002-09-10 | $16.36 | $18.79 | 0 | — | — |
| 2002-09-09 | $16.36 | $18.79 | 0 | — | — |
| 2002-09-06 | $16.36 | $18.79 | 110 | — | — |
| 2002-09-05 | $15.95 | $18.32 | 0 | — | — |
| 2002-09-04 | $15.95 | $18.32 | 0 | — | — |
| 2002-09-03 | $15.95 | $18.32 | 330 | — | — |
| 2002-08-30 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-29 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-28 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-27 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-26 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-23 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-22 | $15.45 | $17.74 | 330 | — | — |
| 2002-08-21 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-20 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-19 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-16 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-15 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-14 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-13 | $15.45 | $17.74 | 660 | — | — |
| 2002-08-12 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-09 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-08 | $15.45 | $17.74 | 0 | — | — |
| 2002-08-07 | $15.45 | $17.74 | 1,870 | — | — |
| 2002-08-06 | $15.91 | $18.26 | 770 | — | — |
| 2002-08-05 | $15.00 | $17.22 | 440 | — | — |
| 2002-08-02 | $14.77 | $16.96 | 0 | — | — |
| 2002-08-01 | $14.77 | $16.96 | 0 | — | — |
| 2002-07-31 | $14.77 | $16.96 | 0 | — | — |
| 2002-07-30 | $14.77 | $16.96 | 3,520 | — | — |
| 2002-07-29 | $14.55 | $16.70 | 1,980 | — | — |
| 2002-07-26 | $14.69 | $16.87 | 0 | — | — |
| 2002-07-25 | $14.69 | $16.87 | 0 | — | — |
| 2002-07-24 | $14.69 | $16.87 | 0 | — | — |
| 2002-07-23 | $14.69 | $16.87 | 880 | — | — |
| 2002-07-22 | $14.77 | $16.96 | 550 | — | — |
| 2002-07-19 | $14.77 | $16.96 | 0 | — | — |
| 2002-07-18 | $14.77 | $16.96 | 110 | — | — |
| 2002-07-17 | $14.55 | $16.70 | 0 | — | — |
| 2002-07-16 | $14.55 | $16.70 | 0 | — | — |
| 2002-07-15 | $14.55 | $16.70 | 3,960 | — | — |
| 2002-07-12 | $14.32 | $16.44 | 0 | — | — |
| 2002-07-11 | $14.32 | $16.44 | 0 | — | — |
| 2002-07-10 | $14.32 | $16.44 | 0 | — | — |
| 2002-07-09 | $14.32 | $16.44 | 660 | — | — |
| 2002-07-08 | $15.00 | $17.22 | 0 | — | — |
| 2002-07-05 | $15.00 | $17.22 | 0 | — | — |
| 2002-07-03 | $15.00 | $17.22 | 0 | — | — |
| 2002-07-02 | $15.00 | $17.22 | 0 | — | — |
| 2002-07-01 | $15.00 | $17.22 | 0 | — | — |
| 2002-06-28 | $15.00 | $17.22 | 0 | — | — |
| 2002-06-27 | $15.00 | $17.22 | 0 | — | — |
| 2002-06-26 | $15.00 | $17.22 | 0 | — | — |
| 2002-06-25 | $15.00 | $17.22 | 0 | — | — |
| 2002-06-24 | $15.00 | $17.22 | 0 | — | — |
| 2002-06-21 | $15.00 | $17.22 | 550 | — | — |
| 2002-06-20 | $14.32 | $16.44 | 10,230 | — | — |
| 2002-06-19 | $14.55 | $16.70 | 5,390 | — | — |
| 2002-06-18 | $14.77 | $16.96 | 220 | — | — |
| 2002-06-17 | $14.55 | $16.70 | 0 | — | — |
| 2002-06-14 | $14.55 | $16.70 | 1,100 | — | — |
| 2002-06-13 | $14.43 | $16.56 | 0 | — | — |
| 2002-06-12 | $14.43 | $16.56 | 0 | — | — |
| 2002-06-11 | $14.55 | $16.56 | 110 | — | — |
| 2002-06-10 | $14.77 | $16.82 | 1,320 | — | — |
| 2002-06-07 | $14.77 | $16.82 | 0 | — | — |
| 2002-06-06 | $14.77 | $16.82 | 0 | — | — |
| 2002-06-05 | $14.77 | $16.82 | 0 | — | — |
| 2002-06-04 | $14.77 | $16.82 | 2,310 | — | — |
| 2002-06-03 | $14.55 | $16.56 | 0 | — | — |
| 2002-05-31 | $14.55 | $16.56 | 550 | — | — |
| 2002-05-30 | $14.55 | $16.56 | 2,750 | — | — |
| 2002-05-29 | $15.00 | $17.08 | 110 | — | — |
| 2002-05-28 | $14.55 | $16.56 | 550 | — | — |
| 2002-05-24 | $14.55 | $16.56 | 0 | — | — |
| 2002-05-23 | $14.55 | $16.56 | 0 | — | — |
| 2002-05-22 | $14.55 | $16.56 | 220 | — | — |
| 2002-05-21 | $14.55 | $16.56 | 11,440 | — | — |
| 2002-05-20 | $14.55 | $16.56 | 0 | — | — |
| 2002-05-17 | $14.55 | $16.56 | 0 | — | — |
| 2002-05-16 | $14.55 | $16.56 | 660 | — | — |
| 2002-05-15 | $14.18 | $16.15 | 0 | — | — |
| 2002-05-14 | $14.18 | $16.15 | 1,210 | — | — |
| 2002-05-13 | $15.18 | $17.29 | 0 | — | — |
| 2002-05-10 | $15.18 | $17.29 | 0 | — | — |
| 2002-05-09 | $15.18 | $17.29 | 0 | — | — |
| 2002-05-08 | $15.18 | $17.29 | 0 | — | — |
| 2002-05-07 | $15.18 | $17.29 | 990 | — | — |
| 2002-05-06 | $14.91 | $16.98 | 0 | — | — |
| 2002-05-03 | $14.91 | $16.98 | 0 | — | — |
| 2002-05-02 | $14.91 | $16.98 | 0 | — | — |
| 2002-05-01 | $14.91 | $16.98 | 0 | — | — |
| 2002-04-30 | $14.91 | $16.98 | 0 | — | — |
| 2002-04-29 | $14.91 | $16.98 | 440 | — | — |
| 2002-04-26 | $14.55 | $16.56 | 0 | — | — |
| 2002-04-25 | $14.55 | $16.56 | 0 | — | — |
| 2002-04-24 | $14.55 | $16.56 | 1,210 | — | — |
| 2002-04-23 | $14.32 | $16.30 | 660 | — | — |
| 2002-04-22 | $14.75 | $16.79 | 990 | — | — |
| 2002-04-19 | $15.18 | $17.29 | 0 | — | — |
| 2002-04-18 | $15.18 | $17.29 | 110 | — | — |
| 2002-04-17 | $14.65 | $16.69 | 0 | — | — |
| 2002-04-16 | $14.65 | $16.69 | 0 | — | — |
| 2002-04-15 | $14.65 | $16.69 | 110 | — | — |
| 2002-04-12 | $14.55 | $16.56 | 330 | — | — |
| 2002-04-11 | $14.64 | $16.67 | 110 | — | — |
| 2002-04-10 | $14.55 | $16.56 | 0 | — | — |
| 2002-04-09 | $14.55 | $16.56 | 1,430 | — | — |
| 2002-04-08 | $14.09 | $16.05 | 0 | — | — |
| 2002-04-05 | $14.09 | $16.05 | 0 | — | — |
| 2002-04-04 | $14.09 | $16.05 | 0 | — | — |
| 2002-04-03 | $14.09 | $16.05 | 0 | — | — |
| 2002-04-02 | $14.09 | $16.05 | 0 | — | — |
| 2002-04-01 | $14.09 | $16.05 | 220 | — | — |
| 2002-03-28 | $13.64 | $15.53 | 0 | — | — |
| 2002-03-27 | $13.64 | $15.53 | 1,100 | — | — |
| 2002-03-26 | $13.82 | $15.73 | 0 | — | — |
| 2002-03-25 | $13.82 | $15.73 | 0 | — | — |
| 2002-03-22 | $13.82 | $15.73 | 0 | — | — |
| 2002-03-21 | $13.82 | $15.73 | 0 | — | — |
| 2002-03-20 | $13.82 | $15.73 | 0 | — | — |
| 2002-03-19 | $13.82 | $15.73 | 0 | — | — |
| 2002-03-18 | $13.82 | $15.73 | 0 | — | — |
| 2002-03-15 | $13.82 | $15.73 | 110 | — | — |
| 2002-03-14 | $13.20 | $15.03 | 0 | — | — |
| 2002-03-13 | $13.20 | $15.03 | 0 | — | — |
| 2002-03-12 | $13.32 | $15.03 | 0 | — | — |
| 2002-03-11 | $13.32 | $15.03 | 0 | — | — |
| 2002-03-08 | $13.32 | $15.03 | 550 | — | — |
| 2002-03-07 | $13.23 | $14.93 | 330 | — | — |
| 2002-03-06 | $12.95 | $14.62 | 0 | — | — |
| 2002-03-05 | $12.95 | $14.62 | 0 | — | — |
| 2002-03-04 | $12.95 | $14.62 | 0 | — | — |
| 2002-03-01 | $12.95 | $14.62 | 0 | — | — |
| 2002-02-28 | $12.95 | $14.62 | 0 | — | — |
| 2002-02-27 | $12.95 | $14.62 | 0 | — | — |
| 2002-02-26 | $12.95 | $14.62 | 660 | — | — |
| 2002-02-25 | $12.95 | $14.62 | 990 | — | — |
| 2002-02-22 | $12.95 | $14.62 | 7,920 | — | — |
| 2002-02-21 | $12.95 | $14.62 | 1,540 | — | — |
| 2002-02-20 | $13.23 | $14.93 | 110 | — | — |
| 2002-02-19 | $12.95 | $14.62 | 440 | — | — |
| 2002-02-15 | $12.95 | $14.62 | 110 | — | — |
| 2002-02-14 | $13.18 | $14.88 | 330 | — | — |
| 2002-02-13 | $13.18 | $14.88 | 0 | — | — |
| 2002-02-12 | $13.18 | $14.88 | 220 | — | — |
| 2002-02-11 | $12.95 | $14.62 | 1,100 | — | — |
| 2002-02-08 | $12.82 | $14.47 | 0 | — | — |
| 2002-02-07 | $12.82 | $14.47 | 0 | — | — |
| 2002-02-06 | $12.82 | $14.47 | 0 | — | — |
| 2002-02-05 | $12.82 | $14.47 | 0 | — | — |
| 2002-02-04 | $12.82 | $14.47 | 0 | — | — |
| 2002-02-01 | $12.82 | $14.47 | 0 | — | — |
| 2002-01-31 | $12.82 | $14.47 | 0 | — | — |
| 2002-01-30 | $12.82 | $14.47 | 0 | — | — |
| 2002-01-29 | $12.82 | $14.47 | 4,290 | — | — |
| 2002-01-28 | $12.95 | $14.62 | 1,870 | — | — |
| 2002-01-25 | $12.82 | $14.47 | 0 | — | — |
| 2002-01-24 | $12.82 | $14.47 | 440 | — | — |
| 2002-01-23 | $12.82 | $14.47 | 110 | — | — |
| 2002-01-22 | $12.95 | $14.62 | 220 | — | — |
| 2002-01-18 | $13.14 | $14.83 | 0 | — | — |
| 2002-01-17 | $13.14 | $14.83 | 1,320 | — | — |
| 2002-01-16 | $12.86 | $14.52 | 0 | — | — |
| 2002-01-15 | $12.86 | $14.52 | 330 | — | — |
| 2002-01-14 | $13.18 | $14.88 | 0 | — | — |
| 2002-01-11 | $13.18 | $14.88 | 0 | — | — |
| 2002-01-10 | $13.18 | $14.88 | 0 | — | — |
| 2002-01-09 | $13.18 | $14.88 | 660 | — | — |
| 2002-01-08 | $13.18 | $14.88 | 0 | — | — |
| 2002-01-07 | $13.18 | $14.88 | 770 | — | — |
| 2002-01-04 | $12.95 | $14.62 | 1,320 | — | — |
| 2002-01-03 | $13.18 | $14.88 | 330 | — | — |
| 2002-01-02 | $13.09 | $14.77 | 0 | — | — |