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
- 1999-03-23 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 | $17.62 | $18.62 | 0 |
| 2002-12-30 | $17.62 | $18.62 | 213 |
| 2002-12-27 | $17.81 | $18.82 | 1,173 |
| 2002-12-26 | $18.00 | $19.02 | 267 |
| 2002-12-24 | $17.62 | $18.62 | 213 |
| 2002-12-23 | $17.90 | $18.92 | 0 |
| 2002-12-20 | $17.90 | $18.92 | 0 |
| 2002-12-19 | $17.90 | $18.92 | 1,067 |
| 2002-12-18 | $18.37 | $19.42 | 107 |
| 2002-12-17 | $18.56 | $19.61 | 53 |
| 2002-12-16 | $18.54 | $19.59 | 53 |
| 2002-12-13 | $18.47 | $19.51 | 0 |
| 2002-12-12 | $18.47 | $19.51 | 0 |
| 2002-12-11 | $18.47 | $19.51 | 213 |
| 2002-12-10 | $18.37 | $19.42 | 0 |
| 2002-12-09 | $18.37 | $19.42 | 0 |
| 2002-12-06 | $18.37 | $19.42 | 267 |
| 2002-12-05 | $18.45 | $19.49 | 533 |
| 2002-12-04 | $18.19 | $19.22 | 0 |
| 2002-12-03 | $18.19 | $19.22 | 427 |
| 2002-12-02 | $18.47 | $19.51 | 107 |
| 2002-11-29 | $18.56 | $19.61 | 427 |
| 2002-11-27 | $18.19 | $19.22 | 0 |
| 2002-11-26 | $18.19 | $19.22 | 0 |
| 2002-11-25 | $18.19 | $19.22 | 533 |
| 2002-11-22 | $18.00 | $19.02 | 0 |
| 2002-11-21 | $18.00 | $19.02 | 533 |
| 2002-11-20 | $18.09 | $19.12 | 267 |
| 2002-11-19 | $18.37 | $19.42 | 0 |
| 2002-11-18 | $18.37 | $19.42 | 0 |
| 2002-11-15 | $18.37 | $19.42 | 107 |
| 2002-11-14 | $18.56 | $19.61 | 107 |
| 2002-11-13 | $18.56 | $19.61 | 107 |
| 2002-11-12 | $18.65 | $19.71 | 107 |
| 2002-11-11 | $18.75 | $19.81 | 0 |
| 2002-11-08 | $18.75 | $19.81 | 0 |
| 2002-11-07 | $18.75 | $19.81 | 533 |
| 2002-11-06 | $18.86 | $19.93 | 107 |
| 2002-11-05 | $18.84 | $19.91 | 160 |
| 2002-11-04 | $18.84 | $19.91 | 267 |
| 2002-11-01 | $18.60 | $19.65 | 267 |
| 2002-10-31 | $18.73 | $19.79 | 1,013 |
| 2002-10-30 | $18.19 | $19.22 | 0 |
| 2002-10-29 | $18.19 | $19.22 | 0 |
| 2002-10-28 | $18.19 | $19.22 | 320 |
| 2002-10-25 | $18.09 | $19.12 | 0 |
| 2002-10-24 | $18.09 | $19.12 | 0 |
| 2002-10-23 | $18.09 | $19.12 | 0 |
| 2002-10-22 | $18.09 | $19.12 | 0 |
| 2002-10-21 | $18.09 | $19.12 | 0 |
| 2002-10-18 | $18.09 | $19.12 | 267 |
| 2002-10-17 | $18.28 | $19.32 | 587 |
| 2002-10-16 | $18.56 | $19.61 | 107 |
| 2002-10-15 | $18.75 | $19.81 | 0 |
| 2002-10-14 | $18.75 | $19.81 | 0 |
| 2002-10-11 | $18.75 | $19.81 | 0 |
| 2002-10-10 | $18.75 | $19.81 | 107 |
| 2002-10-09 | $18.94 | $20.01 | 0 |
| 2002-10-08 | $18.94 | $20.01 | 107 |
| 2002-10-07 | $19.12 | $20.21 | 0 |
| 2002-10-04 | $19.12 | $20.21 | 0 |
| 2002-10-03 | $19.12 | $20.21 | 107 |
| 2002-10-02 | $19.31 | $20.41 | 0 |
| 2002-10-01 | $19.31 | $20.41 | 0 |
| 2002-09-30 | $19.31 | $20.41 | 1,280 |
| 2002-09-27 | $19.50 | $20.60 | 0 |
| 2002-09-26 | $19.50 | $20.60 | 1,387 |
| 2002-09-25 | $19.50 | $20.60 | 0 |
| 2002-09-24 | $19.50 | $20.60 | 0 |
| 2002-09-23 | $19.50 | $20.60 | 0 |
| 2002-09-20 | $19.50 | $20.60 | 213 |
| 2002-09-19 | $19.50 | $20.60 | 0 |
| 2002-09-18 | $19.50 | $20.60 | 0 |
| 2002-09-17 | $19.50 | $20.60 | 0 |
| 2002-09-16 | $19.50 | $20.60 | 1,067 |
| 2002-09-13 | $19.18 | $20.27 | 320 |
| 2002-09-12 | $19.27 | $20.37 | 213 |
| 2002-09-11 | $18.90 | $19.97 | 0 |
| 2002-09-10 | $19.12 | $19.97 | 693 |
| 2002-09-09 | $19.12 | $19.97 | 0 |
| 2002-09-06 | $19.12 | $19.97 | 853 |
| 2002-09-05 | $19.22 | $20.07 | 853 |
| 2002-09-04 | $19.31 | $20.17 | 373 |
| 2002-09-03 | $19.12 | $19.97 | 0 |
| 2002-08-30 | $19.12 | $19.97 | 1,120 |
| 2002-08-29 | $19.31 | $20.17 | 107 |
| 2002-08-28 | $19.12 | $19.97 | 693 |
| 2002-08-27 | $18.65 | $19.48 | 3,040 |
| 2002-08-26 | $17.90 | $18.70 | 0 |
| 2002-08-23 | $17.90 | $18.70 | 587 |
| 2002-08-22 | $17.44 | $18.21 | 0 |
| 2002-08-21 | $17.44 | $18.21 | 6,774 |
| 2002-08-20 | $16.76 | $17.50 | 907 |
| 2002-08-19 | $16.97 | $17.72 | 0 |
| 2002-08-16 | $16.97 | $17.72 | 0 |
| 2002-08-15 | $16.97 | $17.72 | 373 |
| 2002-08-14 | $16.97 | $17.72 | 267 |
| 2002-08-13 | $16.50 | $17.23 | 1,440 |
| 2002-08-12 | $16.40 | $17.13 | 800 |
| 2002-08-09 | $16.40 | $17.13 | 533 |
| 2002-08-08 | $16.31 | $17.03 | 800 |
| 2002-08-07 | $16.14 | $16.86 | 213 |
| 2002-08-06 | $16.12 | $16.84 | 0 |
| 2002-08-05 | $16.12 | $16.84 | 853 |
| 2002-08-02 | $16.50 | $17.23 | 0 |
| 2002-08-01 | $16.50 | $17.23 | 0 |
| 2002-07-31 | $16.50 | $17.23 | 480 |
| 2002-07-30 | $16.59 | $17.33 | 320 |
| 2002-07-29 | $16.59 | $17.33 | 533 |
| 2002-07-26 | $16.78 | $17.52 | 533 |
| 2002-07-25 | $16.59 | $17.33 | 213 |
| 2002-07-24 | $16.78 | $17.52 | 4,001 |
| 2002-07-23 | $17.53 | $18.31 | 427 |
| 2002-07-22 | $17.81 | $18.60 | 1,654 |
| 2002-07-19 | $17.81 | $18.60 | 1,067 |
| 2002-07-18 | $18.09 | $18.89 | 0 |
| 2002-07-17 | $18.09 | $18.89 | 1,440 |
| 2002-07-16 | $18.37 | $19.19 | 0 |
| 2002-07-15 | $18.37 | $19.19 | 267 |
| 2002-07-12 | $18.56 | $19.38 | 0 |
| 2002-07-11 | $18.56 | $19.38 | 1,867 |
| 2002-07-10 | $19.10 | $19.95 | 0 |
| 2002-07-09 | $19.10 | $19.95 | 533 |
| 2002-07-08 | $19.48 | $20.34 | 533 |
| 2002-07-05 | $19.67 | $20.54 | 0 |
| 2002-07-03 | $19.67 | $20.54 | 53 |
| 2002-07-02 | $19.69 | $20.56 | 1,707 |
| 2002-07-01 | $19.78 | $20.66 | 0 |
| 2002-06-28 | $19.78 | $20.66 | 0 |
| 2002-06-27 | $19.78 | $20.66 | 0 |
| 2002-06-26 | $19.78 | $20.66 | 0 |
| 2002-06-25 | $19.78 | $20.66 | 0 |
| 2002-06-24 | $19.78 | $20.66 | 0 |
| 2002-06-21 | $19.78 | $20.66 | 373 |
| 2002-06-20 | $19.87 | $20.75 | 0 |
| 2002-06-19 | $19.87 | $20.75 | 0 |
| 2002-06-18 | $19.87 | $20.75 | 1,067 |
| 2002-06-17 | $19.78 | $20.66 | 0 |
| 2002-06-14 | $19.78 | $20.66 | 480 |
| 2002-06-13 | $19.40 | $20.26 | 373 |
| 2002-06-12 | $19.22 | $20.07 | 0 |
| 2002-06-11 | $19.22 | $20.07 | 853 |
| 2002-06-10 | $19.31 | $20.17 | 0 |
| 2002-06-07 | $19.31 | $20.17 | 427 |
| 2002-06-06 | $19.50 | $20.36 | 533 |
| 2002-06-05 | $19.52 | $20.38 | 0 |
| 2002-06-04 | $19.52 | $20.38 | 373 |
| 2002-06-03 | $19.78 | $20.66 | 800 |
| 2002-05-31 | $19.97 | $20.85 | 2,720 |
| 2002-05-30 | $19.69 | $20.56 | 480 |
| 2002-05-29 | $19.87 | $20.75 | 373 |
| 2002-05-28 | $19.69 | $20.56 | 267 |
| 2002-05-24 | $19.59 | $20.46 | 2,400 |
| 2002-05-23 | $19.40 | $20.26 | 0 |
| 2002-05-22 | $19.40 | $20.26 | 0 |
| 2002-05-21 | $19.40 | $20.26 | 373 |
| 2002-05-20 | $19.69 | $20.56 | 960 |
| 2002-05-17 | $19.59 | $20.46 | 533 |
| 2002-05-16 | $19.59 | $20.46 | 53 |
| 2002-05-15 | $19.59 | $20.46 | 1,760 |
| 2002-05-14 | $19.59 | $20.46 | 2,880 |
| 2002-05-13 | $19.22 | $20.07 | 1,867 |
| 2002-05-10 | $19.12 | $19.97 | 1,600 |
| 2002-05-09 | $18.94 | $19.77 | 0 |
| 2002-05-08 | $18.94 | $19.77 | 0 |
| 2002-05-07 | $18.94 | $19.77 | 1,547 |
| 2002-05-06 | $18.56 | $19.38 | 640 |
| 2002-05-03 | $18.19 | $18.99 | 5,601 |
| 2002-05-02 | $17.72 | $18.50 | 1,494 |
| 2002-05-01 | $17.64 | $18.42 | 160 |
| 2002-04-30 | $17.45 | $18.23 | 267 |
| 2002-04-29 | $17.27 | $18.03 | 1,173 |
| 2002-04-26 | $17.27 | $18.03 | 427 |
| 2002-04-25 | $17.60 | $18.38 | 53 |
| 2002-04-24 | $17.62 | $18.40 | 267 |
| 2002-04-23 | $17.44 | $18.21 | 0 |
| 2002-04-22 | $17.44 | $18.21 | 2,027 |
| 2002-04-19 | $17.15 | $17.91 | 0 |
| 2002-04-18 | $17.15 | $17.91 | 1,867 |
| 2002-04-17 | $17.06 | $17.82 | 1,227 |
| 2002-04-16 | $17.25 | $18.01 | 2,720 |
| 2002-04-15 | $16.12 | $16.84 | 267 |
| 2002-04-12 | $15.94 | $16.64 | 1,067 |
| 2002-04-11 | $15.94 | $16.64 | 1,067 |
| 2002-04-10 | $15.84 | $16.54 | 3,734 |
| 2002-04-09 | $15.84 | $16.54 | 907 |
| 2002-04-08 | $15.84 | $16.54 | 693 |
| 2002-04-05 | $15.84 | $16.54 | 107 |
| 2002-04-04 | $15.65 | $16.35 | 107 |
| 2002-04-03 | $15.47 | $16.15 | 533 |
| 2002-04-02 | $15.47 | $16.15 | 0 |
| 2002-04-01 | $15.47 | $16.15 | 373 |
| 2002-03-28 | $15.28 | $15.96 | 1,067 |
| 2002-03-27 | $15.37 | $16.05 | 267 |
| 2002-03-26 | $15.09 | $15.76 | 213 |
| 2002-03-25 | $14.81 | $15.47 | 3,840 |
| 2002-03-22 | $14.72 | $15.37 | 2,507 |
| 2002-03-21 | $14.81 | $15.47 | 480 |
| 2002-03-20 | $15.19 | $15.86 | 213 |
| 2002-03-19 | $15.19 | $15.86 | 320 |
| 2002-03-18 | $15.37 | $16.05 | 0 |
| 2002-03-15 | $15.37 | $16.05 | 853 |
| 2002-03-14 | $15.37 | $16.05 | 747 |
| 2002-03-13 | $15.30 | $15.98 | 160 |
| 2002-03-12 | $15.65 | $16.15 | 107 |
| 2002-03-11 | $15.56 | $16.06 | 2,614 |
| 2002-03-08 | $15.84 | $16.35 | 267 |
| 2002-03-07 | $16.03 | $16.54 | 2,667 |
| 2002-03-06 | $15.84 | $16.35 | 320 |
| 2002-03-05 | $15.84 | $16.35 | 0 |
| 2002-03-04 | $15.84 | $16.35 | 800 |
| 2002-03-01 | $15.84 | $16.35 | 0 |
| 2002-02-28 | $15.84 | $16.35 | 1,547 |
| 2002-02-27 | $15.94 | $16.44 | 0 |
| 2002-02-26 | $15.94 | $16.44 | 267 |
| 2002-02-25 | $16.12 | $16.64 | 10,935 |
| 2002-02-22 | $15.94 | $16.44 | 2,454 |
| 2002-02-21 | $15.84 | $16.35 | 160 |
| 2002-02-20 | $15.84 | $16.35 | 0 |
| 2002-02-19 | $15.84 | $16.35 | 53 |
| 2002-02-15 | $15.84 | $16.35 | 53 |
| 2002-02-14 | $15.92 | $16.42 | 587 |
| 2002-02-13 | $15.94 | $16.44 | 160 |
| 2002-02-12 | $15.94 | $16.44 | 0 |
| 2002-02-11 | $15.94 | $16.44 | 853 |
| 2002-02-08 | $15.47 | $15.96 | 213 |
| 2002-02-07 | $15.65 | $16.15 | 0 |
| 2002-02-06 | $15.65 | $16.15 | 480 |
| 2002-02-05 | $15.56 | $16.06 | 0 |
| 2002-02-04 | $15.56 | $16.06 | 267 |
| 2002-02-01 | $15.75 | $16.25 | 1,013 |
| 2002-01-31 | $15.94 | $16.44 | 533 |
| 2002-01-30 | $15.94 | $16.44 | 2,400 |
| 2002-01-29 | $15.90 | $16.40 | 1,173 |
| 2002-01-28 | $15.75 | $16.25 | 1,387 |
| 2002-01-25 | $15.56 | $16.06 | 267 |
| 2002-01-24 | $15.75 | $16.25 | 427 |
| 2002-01-23 | $15.75 | $16.25 | 2,187 |
| 2002-01-22 | $15.69 | $16.19 | 0 |
| 2002-01-18 | $15.69 | $16.19 | 0 |
| 2002-01-17 | $15.69 | $16.19 | 907 |
| 2002-01-16 | $15.19 | $15.67 | 533 |
| 2002-01-15 | $15.22 | $15.71 | 0 |
| 2002-01-14 | $15.22 | $15.71 | 480 |
| 2002-01-11 | $15.00 | $15.48 | 960 |
| 2002-01-10 | $15.19 | $15.67 | 427 |
| 2002-01-09 | $15.37 | $15.86 | 587 |
| 2002-01-08 | $15.19 | $15.67 | 533 |
| 2002-01-07 | $15.19 | $15.67 | 107 |
| 2002-01-04 | $15.00 | $15.48 | 53 |
| 2002-01-03 | $15.00 | $15.48 | 213 |
| 2002-01-02 | $14.53 | $14.99 | 213 |