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
- 1999-01-11 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 |
|---|---|---|---|
| 2002-12-31 | $16.51 | $17.91 | 18,585 |
| 2002-12-30 | $16.32 | $17.71 | 0 |
| 2002-12-27 | $16.32 | $17.71 | 0 |
| 2002-12-26 | $16.32 | $17.71 | 315 |
| 2002-12-24 | $16.67 | $18.09 | 0 |
| 2002-12-23 | $16.67 | $18.09 | 0 |
| 2002-12-20 | $16.67 | $18.09 | 0 |
| 2002-12-19 | $16.67 | $18.09 | 4,883 |
| 2002-12-18 | $16.67 | $18.09 | 0 |
| 2002-12-17 | $16.67 | $18.09 | 0 |
| 2002-12-16 | $16.67 | $18.09 | 6,300 |
| 2002-12-13 | $15.97 | $17.34 | 367,448 |
| 2002-12-12 | $16.35 | $17.74 | 0 |
| 2002-12-11 | $16.35 | $17.74 | 315 |
| 2002-12-10 | $16.23 | $17.61 | 2,363 |
| 2002-12-09 | $16.35 | $17.74 | 315 |
| 2002-12-06 | $16.22 | $17.60 | 0 |
| 2002-12-05 | $16.22 | $17.44 | 0 |
| 2002-12-04 | $16.22 | $17.44 | 8,033 |
| 2002-12-03 | $16.22 | $17.44 | 0 |
| 2002-12-02 | $16.22 | $17.44 | 0 |
| 2002-11-29 | $16.22 | $17.44 | 0 |
| 2002-11-27 | $16.22 | $17.44 | 0 |
| 2002-11-26 | $16.22 | $17.44 | 473 |
| 2002-11-25 | $15.94 | $17.13 | 0 |
| 2002-11-22 | $15.94 | $17.13 | 0 |
| 2002-11-21 | $15.94 | $17.13 | 0 |
| 2002-11-20 | $15.94 | $17.13 | 0 |
| 2002-11-19 | $15.94 | $17.13 | 0 |
| 2002-11-18 | $15.94 | $17.13 | 1,575 |
| 2002-11-15 | $15.87 | $17.06 | 0 |
| 2002-11-14 | $15.87 | $17.06 | 0 |
| 2002-11-13 | $15.87 | $17.06 | 0 |
| 2002-11-12 | $15.87 | $17.06 | 0 |
| 2002-11-11 | $15.87 | $17.06 | 1,260 |
| 2002-11-08 | $15.87 | $17.06 | 0 |
| 2002-11-07 | $15.87 | $17.06 | 0 |
| 2002-11-06 | $15.87 | $17.06 | 945 |
| 2002-11-05 | $15.87 | $17.06 | 158 |
| 2002-11-04 | $16.51 | $17.75 | 2,835 |
| 2002-11-01 | $15.87 | $17.06 | 4,725 |
| 2002-10-31 | $15.62 | $16.79 | 0 |
| 2002-10-30 | $15.62 | $16.79 | 0 |
| 2002-10-29 | $15.62 | $16.79 | 315 |
| 2002-10-28 | $15.62 | $16.79 | 0 |
| 2002-10-25 | $15.62 | $16.79 | 158 |
| 2002-10-24 | $15.94 | $17.13 | 0 |
| 2002-10-23 | $15.94 | $17.13 | 1,260 |
| 2002-10-22 | $15.56 | $16.72 | 0 |
| 2002-10-21 | $15.56 | $16.72 | 630 |
| 2002-10-18 | $15.87 | $17.06 | 0 |
| 2002-10-17 | $15.87 | $17.06 | 0 |
| 2002-10-16 | $15.87 | $17.06 | 945 |
| 2002-10-15 | $15.56 | $16.72 | 0 |
| 2002-10-14 | $15.56 | $16.72 | 0 |
| 2002-10-11 | $15.56 | $16.72 | 158 |
| 2002-10-10 | $15.56 | $16.72 | 630 |
| 2002-10-09 | $15.81 | $17.00 | 5,355 |
| 2002-10-08 | $15.56 | $16.72 | 0 |
| 2002-10-07 | $15.56 | $16.72 | 0 |
| 2002-10-04 | $15.56 | $16.72 | 3,308 |
| 2002-10-03 | $15.90 | $17.10 | 315 |
| 2002-10-02 | $15.21 | $16.35 | 1,103 |
| 2002-10-01 | $15.24 | $16.38 | 0 |
| 2002-09-30 | $15.24 | $16.38 | 315 |
| 2002-09-27 | $15.08 | $16.21 | 0 |
| 2002-09-26 | $15.08 | $16.21 | 0 |
| 2002-09-25 | $15.08 | $16.21 | 0 |
| 2002-09-24 | $15.08 | $16.21 | 0 |
| 2002-09-23 | $15.08 | $16.21 | 0 |
| 2002-09-20 | $15.08 | $16.21 | 473 |
| 2002-09-19 | $15.08 | $16.21 | 0 |
| 2002-09-18 | $15.08 | $16.21 | 0 |
| 2002-09-17 | $15.08 | $16.21 | 0 |
| 2002-09-16 | $15.08 | $16.21 | 0 |
| 2002-09-13 | $15.08 | $16.21 | 0 |
| 2002-09-12 | $15.08 | $16.21 | 0 |
| 2002-09-11 | $15.08 | $16.21 | 6,930 |
| 2002-09-10 | $14.76 | $15.87 | 3,780 |
| 2002-09-09 | $15.21 | $16.35 | 788 |
| 2002-09-06 | $14.60 | $15.70 | 0 |
| 2002-09-05 | $14.60 | $15.56 | 1,890 |
| 2002-09-04 | $15.24 | $16.23 | 2,205 |
| 2002-09-03 | $15.21 | $16.20 | 0 |
| 2002-08-30 | $15.21 | $16.20 | 0 |
| 2002-08-29 | $15.21 | $16.20 | 28,350 |
| 2002-08-28 | $15.21 | $16.20 | 0 |
| 2002-08-27 | $15.21 | $16.20 | 0 |
| 2002-08-26 | $15.21 | $16.20 | 0 |
| 2002-08-23 | $15.21 | $16.20 | 0 |
| 2002-08-22 | $15.21 | $16.20 | 0 |
| 2002-08-21 | $15.21 | $16.20 | 788 |
| 2002-08-20 | $14.60 | $15.56 | 0 |
| 2002-08-19 | $14.60 | $15.56 | 1,103 |
| 2002-08-16 | $15.21 | $16.20 | 0 |
| 2002-08-15 | $15.21 | $16.20 | 0 |
| 2002-08-14 | $15.21 | $16.20 | 0 |
| 2002-08-13 | $15.21 | $16.20 | 788 |
| 2002-08-12 | $14.60 | $15.56 | 0 |
| 2002-08-09 | $14.60 | $15.56 | 0 |
| 2002-08-08 | $14.60 | $15.56 | 0 |
| 2002-08-07 | $14.60 | $15.56 | 0 |
| 2002-08-06 | $14.60 | $15.56 | 0 |
| 2002-08-05 | $14.60 | $15.56 | 1,575 |
| 2002-08-02 | $15.08 | $16.06 | 0 |
| 2002-08-01 | $15.08 | $16.06 | 0 |
| 2002-07-31 | $15.08 | $16.06 | 0 |
| 2002-07-30 | $15.08 | $16.06 | 158 |
| 2002-07-29 | $13.49 | $14.37 | 630 |
| 2002-07-26 | $13.33 | $14.20 | 315 |
| 2002-07-25 | $15.24 | $16.23 | 0 |
| 2002-07-24 | $15.24 | $16.23 | 0 |
| 2002-07-23 | $15.24 | $16.23 | 0 |
| 2002-07-22 | $15.24 | $16.23 | 0 |
| 2002-07-19 | $15.24 | $16.23 | 0 |
| 2002-07-18 | $15.24 | $16.23 | 158 |
| 2002-07-17 | $12.79 | $13.63 | 0 |
| 2002-07-16 | $12.79 | $13.63 | 473 |
| 2002-07-15 | $13.61 | $14.49 | 0 |
| 2002-07-12 | $13.61 | $14.49 | 0 |
| 2002-07-11 | $13.61 | $14.49 | 3,638 |
| 2002-07-10 | $13.45 | $14.33 | 1,323 |
| 2002-07-09 | $13.78 | $14.68 | 0 |
| 2002-07-08 | $13.78 | $14.68 | 0 |
| 2002-07-05 | $13.78 | $14.68 | 1,488 |
| 2002-07-03 | $13.76 | $14.65 | 827 |
| 2002-07-02 | $13.45 | $14.33 | 1,654 |
| 2002-07-01 | $13.99 | $14.90 | 0 |
| 2002-06-28 | $13.99 | $14.90 | 6,946 |
| 2002-06-27 | $13.30 | $14.17 | 0 |
| 2002-06-26 | $13.30 | $14.17 | 0 |
| 2002-06-25 | $13.30 | $14.17 | 0 |
| 2002-06-24 | $13.30 | $14.17 | 0 |
| 2002-06-21 | $13.30 | $14.17 | 0 |
| 2002-06-20 | $13.30 | $14.17 | 0 |
| 2002-06-19 | $13.30 | $14.17 | 0 |
| 2002-06-18 | $13.30 | $14.17 | 0 |
| 2002-06-17 | $13.30 | $14.17 | 331 |
| 2002-06-14 | $13.30 | $14.17 | 0 |
| 2002-06-13 | $13.30 | $14.17 | 1,323 |
| 2002-06-12 | $14.21 | $15.14 | 0 |
| 2002-06-11 | $14.21 | $15.14 | 0 |
| 2002-06-10 | $14.21 | $15.14 | 0 |
| 2002-06-07 | $14.21 | $15.14 | 0 |
| 2002-06-06 | $14.21 | $15.00 | 0 |
| 2002-06-05 | $14.21 | $15.00 | 0 |
| 2002-06-04 | $14.21 | $15.00 | 0 |
| 2002-06-03 | $14.21 | $15.00 | 0 |
| 2002-05-31 | $14.21 | $15.00 | 0 |
| 2002-05-30 | $14.21 | $15.00 | 0 |
| 2002-05-29 | $14.21 | $15.00 | 2,150 |
| 2002-05-28 | $14.21 | $15.00 | 0 |
| 2002-05-24 | $14.21 | $15.00 | 1,158 |
| 2002-05-23 | $13.91 | $14.68 | 0 |
| 2002-05-22 | $13.91 | $14.68 | 0 |
| 2002-05-21 | $13.91 | $14.68 | 0 |
| 2002-05-20 | $13.91 | $14.68 | 2,811 |
| 2002-05-17 | $13.30 | $14.04 | 0 |
| 2002-05-16 | $13.30 | $14.04 | 0 |
| 2002-05-15 | $13.30 | $14.04 | 0 |
| 2002-05-14 | $13.30 | $14.04 | 662 |
| 2002-05-13 | $13.45 | $14.20 | 0 |
| 2002-05-10 | $13.45 | $14.20 | 331 |
| 2002-05-09 | $13.45 | $14.20 | 0 |
| 2002-05-08 | $13.45 | $14.20 | 0 |
| 2002-05-07 | $13.45 | $14.20 | 5,788 |
| 2002-05-06 | $13.54 | $14.30 | 0 |
| 2002-05-03 | $13.54 | $14.30 | 827 |
| 2002-05-02 | $12.85 | $13.57 | 15,049 |
| 2002-05-01 | $13.45 | $14.20 | 2,481 |
| 2002-04-30 | $12.79 | $13.50 | 0 |
| 2002-04-29 | $12.79 | $13.50 | 0 |
| 2002-04-26 | $12.79 | $13.50 | 662 |
| 2002-04-25 | $12.76 | $13.47 | 0 |
| 2002-04-24 | $12.76 | $13.47 | 0 |
| 2002-04-23 | $12.76 | $13.47 | 0 |
| 2002-04-22 | $12.76 | $13.47 | 3,804 |
| 2002-04-19 | $13.45 | $14.20 | 331 |
| 2002-04-18 | $13.30 | $14.04 | 331 |
| 2002-04-17 | $12.88 | $13.60 | 0 |
| 2002-04-16 | $12.88 | $13.60 | 0 |
| 2002-04-15 | $12.88 | $13.60 | 992 |
| 2002-04-12 | $13.30 | $14.04 | 0 |
| 2002-04-11 | $13.30 | $14.04 | 0 |
| 2002-04-10 | $13.30 | $14.04 | 0 |
| 2002-04-09 | $13.30 | $14.04 | 992 |
| 2002-04-08 | $13.30 | $14.04 | 0 |
| 2002-04-05 | $13.30 | $14.04 | 0 |
| 2002-04-04 | $13.30 | $14.04 | 992 |
| 2002-04-03 | $13.08 | $13.81 | 1,985 |
| 2002-04-02 | $13.45 | $14.20 | 331 |
| 2002-04-01 | $13.08 | $13.81 | 3,638 |
| 2002-03-28 | $12.91 | $13.63 | 0 |
| 2002-03-27 | $12.91 | $13.63 | 0 |
| 2002-03-26 | $12.91 | $13.63 | 0 |
| 2002-03-25 | $12.91 | $13.63 | 0 |
| 2002-03-22 | $12.91 | $13.63 | 0 |
| 2002-03-21 | $12.91 | $13.63 | 0 |
| 2002-03-20 | $12.91 | $13.63 | 0 |
| 2002-03-19 | $12.91 | $13.63 | 0 |
| 2002-03-18 | $12.91 | $13.63 | 1,323 |
| 2002-03-15 | $13.15 | $13.88 | 827 |
| 2002-03-14 | $12.49 | $13.18 | 0 |
| 2002-03-13 | $12.49 | $13.18 | 662 |
| 2002-03-12 | $12.85 | $13.57 | 0 |
| 2002-03-11 | $12.85 | $13.57 | 0 |
| 2002-03-08 | $12.85 | $13.57 | 0 |
| 2002-03-07 | $12.85 | $13.43 | 0 |
| 2002-03-06 | $12.85 | $13.43 | 0 |
| 2002-03-05 | $12.85 | $13.43 | 0 |
| 2002-03-04 | $12.85 | $13.43 | 0 |
| 2002-03-01 | $12.85 | $13.43 | 0 |
| 2002-02-28 | $12.85 | $13.43 | 0 |
| 2002-02-27 | $12.85 | $13.43 | 0 |
| 2002-02-26 | $12.85 | $13.43 | 0 |
| 2002-02-25 | $12.85 | $13.43 | 0 |
| 2002-02-22 | $12.85 | $13.43 | 0 |
| 2002-02-21 | $12.85 | $13.43 | 0 |
| 2002-02-20 | $12.85 | $13.43 | 0 |
| 2002-02-19 | $12.85 | $13.43 | 0 |
| 2002-02-15 | $12.85 | $13.43 | 0 |
| 2002-02-14 | $12.85 | $13.43 | 0 |
| 2002-02-13 | $12.85 | $13.43 | 0 |
| 2002-02-12 | $12.85 | $13.43 | 0 |
| 2002-02-11 | $12.85 | $13.43 | 0 |
| 2002-02-08 | $12.85 | $13.43 | 0 |
| 2002-02-07 | $12.85 | $13.43 | 2,811 |
| 2002-02-06 | $14.51 | $15.17 | 331 |
| 2002-02-05 | $14.51 | $15.17 | 331 |
| 2002-02-04 | $14.51 | $15.17 | 1,323 |
| 2002-02-01 | $13.61 | $14.22 | 165 |
| 2002-01-31 | $13.15 | $13.75 | 165 |
| 2002-01-30 | $13.61 | $14.22 | 165 |
| 2002-01-29 | $12.40 | $12.96 | 0 |
| 2002-01-28 | $12.40 | $12.96 | 1,158 |
| 2002-01-25 | $13.00 | $13.59 | 0 |
| 2002-01-24 | $13.00 | $13.59 | 0 |
| 2002-01-23 | $13.00 | $13.59 | 0 |
| 2002-01-22 | $13.00 | $13.59 | 0 |
| 2002-01-18 | $13.00 | $13.59 | 0 |
| 2002-01-17 | $13.00 | $13.59 | 662 |
| 2002-01-16 | $11.79 | $12.33 | 992 |
| 2002-01-15 | $12.09 | $12.64 | 0 |
| 2002-01-14 | $12.09 | $12.64 | 662 |
| 2002-01-11 | $12.24 | $12.80 | 0 |
| 2002-01-10 | $12.24 | $12.80 | 0 |
| 2002-01-09 | $12.24 | $12.80 | 1,323 |
| 2002-01-08 | $12.47 | $13.04 | 0 |
| 2002-01-07 | $12.47 | $13.04 | 0 |
| 2002-01-04 | $12.47 | $13.04 | 2,150 |
| 2002-01-03 | $11.87 | $12.41 | 0 |
| 2002-01-02 | $11.87 | $12.41 | 0 |