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
- 1999-07-20 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 | $15.68 | $17.44 | 2,135 | — | — |
| 2002-12-30 | $15.98 | $17.78 | 1,067 | — | — |
| 2002-12-27 | $15.86 | $17.65 | 5,124 | — | — |
| 2002-12-26 | $15.92 | $17.71 | 0 | — | — |
| 2002-12-24 | $15.92 | $17.71 | 0 | — | — |
| 2002-12-23 | $15.92 | $17.71 | 213 | — | — |
| 2002-12-20 | $15.92 | $17.71 | 427 | — | — |
| 2002-12-19 | $15.78 | $17.56 | 854 | — | — |
| 2002-12-18 | $15.69 | $17.45 | 213 | — | — |
| 2002-12-17 | $15.69 | $17.45 | 1,708 | — | — |
| 2002-12-16 | $15.71 | $17.48 | 1,067 | — | — |
| 2002-12-13 | $15.94 | $17.74 | 1,281 | — | — |
| 2002-12-12 | $15.82 | $17.61 | 0 | — | — |
| 2002-12-11 | $15.82 | $17.61 | 213 | — | — |
| 2002-12-10 | $15.93 | $17.62 | 640 | — | — |
| 2002-12-09 | $15.97 | $17.66 | 1,494 | — | — |
| 2002-12-06 | $15.99 | $17.69 | 0 | — | — |
| 2002-12-05 | $15.99 | $17.69 | 0 | — | — |
| 2002-12-04 | $15.99 | $17.69 | 213 | — | — |
| 2002-12-03 | $15.93 | $17.62 | 640 | — | — |
| 2002-12-02 | $15.79 | $17.47 | 5,764 | — | — |
| 2002-11-29 | $15.30 | $16.93 | 107,175 | — | — |
| 2002-11-27 | $15.22 | $16.84 | 0 | — | — |
| 2002-11-26 | $15.22 | $16.84 | 8,113 | — | — |
| 2002-11-25 | $14.74 | $16.30 | 0 | — | — |
| 2002-11-22 | $14.74 | $16.30 | 0 | — | — |
| 2002-11-21 | $14.74 | $16.30 | 0 | — | — |
| 2002-11-20 | $14.74 | $16.30 | 5,337 | — | — |
| 2002-11-19 | $14.80 | $16.37 | 427 | — | — |
| 2002-11-18 | $14.80 | $16.37 | 213 | — | — |
| 2002-11-15 | $14.80 | $16.37 | 213 | — | — |
| 2002-11-14 | $14.75 | $16.32 | 427 | — | — |
| 2002-11-13 | $14.75 | $16.32 | 1,067 | — | — |
| 2002-11-12 | $14.99 | $16.53 | 213 | — | — |
| 2002-11-11 | $14.80 | $16.32 | 0 | — | — |
| 2002-11-08 | $14.80 | $16.32 | 0 | — | — |
| 2002-11-07 | $14.80 | $16.32 | 640 | — | — |
| 2002-11-06 | $14.85 | $16.37 | 5,978 | — | — |
| 2002-11-05 | $14.80 | $16.32 | 0 | — | — |
| 2002-11-04 | $14.80 | $16.32 | 0 | — | — |
| 2002-11-01 | $14.80 | $16.32 | 427 | — | — |
| 2002-10-31 | $14.80 | $16.32 | 11,956 | — | — |
| 2002-10-30 | $14.78 | $16.30 | 0 | — | — |
| 2002-10-29 | $14.78 | $16.30 | 0 | — | — |
| 2002-10-28 | $14.78 | $16.30 | 427 | — | — |
| 2002-10-25 | $14.61 | $16.11 | 0 | — | — |
| 2002-10-24 | $14.61 | $16.11 | 0 | — | — |
| 2002-10-23 | $14.61 | $16.11 | 2,775 | — | — |
| 2002-10-22 | $14.59 | $16.09 | 427 | — | — |
| 2002-10-21 | $14.52 | $16.01 | 0 | — | — |
| 2002-10-18 | $14.52 | $16.01 | 0 | — | — |
| 2002-10-17 | $14.52 | $16.01 | 427 | — | — |
| 2002-10-16 | $14.52 | $16.01 | 1,708 | — | — |
| 2002-10-15 | $14.75 | $16.27 | 9,821 | — | — |
| 2002-10-14 | $14.29 | $15.75 | 0 | — | — |
| 2002-10-11 | $14.29 | $15.75 | 0 | — | — |
| 2002-10-10 | $14.29 | $15.75 | 0 | — | — |
| 2002-10-09 | $14.29 | $15.75 | 427 | — | — |
| 2002-10-08 | $13.59 | $14.98 | 854 | — | — |
| 2002-10-07 | $15.05 | $16.59 | 854 | — | — |
| 2002-10-04 | $15.03 | $16.57 | 1,067 | — | — |
| 2002-10-03 | $13.58 | $14.98 | 0 | — | — |
| 2002-10-02 | $13.58 | $14.98 | 1,921 | — | — |
| 2002-10-01 | $13.58 | $14.98 | 0 | — | — |
| 2002-09-30 | $13.58 | $14.98 | 427 | — | — |
| 2002-09-27 | $14.97 | $16.51 | 0 | — | — |
| 2002-09-26 | $14.97 | $16.51 | 213 | — | — |
| 2002-09-25 | $13.58 | $14.98 | 213 | — | — |
| 2002-09-24 | $13.59 | $14.99 | 427 | — | — |
| 2002-09-23 | $13.76 | $15.17 | 1,281 | — | — |
| 2002-09-20 | $14.00 | $15.43 | 2,348 | — | — |
| 2002-09-19 | $14.52 | $16.01 | 427 | — | — |
| 2002-09-18 | $13.70 | $15.11 | 0 | — | — |
| 2002-09-17 | $13.70 | $15.11 | 0 | — | — |
| 2002-09-16 | $13.70 | $15.11 | 0 | — | — |
| 2002-09-13 | $13.70 | $15.11 | 0 | — | — |
| 2002-09-12 | $13.70 | $15.11 | 0 | — | — |
| 2002-09-11 | $13.70 | $15.11 | 0 | — | — |
| 2002-09-10 | $13.79 | $15.11 | 1,067 | — | — |
| 2002-09-09 | $14.00 | $15.33 | 0 | — | — |
| 2002-09-06 | $14.00 | $15.33 | 0 | — | — |
| 2002-09-05 | $14.00 | $15.33 | 0 | — | — |
| 2002-09-04 | $14.00 | $15.33 | 213 | — | — |
| 2002-09-03 | $14.25 | $15.61 | 0 | — | — |
| 2002-08-30 | $14.25 | $15.61 | 213 | — | — |
| 2002-08-29 | $14.31 | $15.67 | 0 | — | — |
| 2002-08-28 | $14.31 | $15.67 | 3,202 | — | — |
| 2002-08-27 | $14.64 | $16.03 | 4,697 | — | — |
| 2002-08-26 | $14.64 | $16.03 | 1,708 | — | — |
| 2002-08-23 | $14.64 | $16.03 | 0 | — | — |
| 2002-08-22 | $14.64 | $16.03 | 0 | — | — |
| 2002-08-21 | $14.64 | $16.03 | 0 | — | — |
| 2002-08-20 | $14.64 | $16.03 | 0 | — | — |
| 2002-08-19 | $14.64 | $16.03 | 0 | — | — |
| 2002-08-16 | $14.64 | $16.03 | 0 | — | — |
| 2002-08-15 | $14.64 | $16.03 | 0 | — | — |
| 2002-08-14 | $14.64 | $16.03 | 0 | — | — |
| 2002-08-13 | $14.64 | $16.03 | 0 | — | — |
| 2002-08-12 | $14.64 | $16.03 | 14,945 | — | — |
| 2002-08-09 | $14.64 | $16.03 | 854 | — | — |
| 2002-08-08 | $14.64 | $16.04 | 854 | — | — |
| 2002-08-07 | $15.11 | $16.54 | 0 | — | — |
| 2002-08-06 | $15.11 | $16.54 | 213 | — | — |
| 2002-08-05 | $15.11 | $16.54 | 427 | — | — |
| 2002-08-02 | $15.11 | $16.54 | 213 | — | — |
| 2002-08-01 | $15.11 | $16.54 | 0 | — | — |
| 2002-07-31 | $15.11 | $16.54 | 0 | — | — |
| 2002-07-30 | $15.11 | $16.54 | 213 | — | — |
| 2002-07-29 | $15.11 | $16.54 | 0 | — | — |
| 2002-07-26 | $15.11 | $16.54 | 427 | — | — |
| 2002-07-25 | $14.38 | $15.75 | 1,067 | — | — |
| 2002-07-24 | $14.31 | $15.67 | 3,202 | — | — |
| 2002-07-23 | $14.05 | $15.39 | 8,113 | — | — |
| 2002-07-22 | $14.31 | $15.67 | 2,348 | — | — |
| 2002-07-19 | $14.99 | $16.42 | 427 | — | — |
| 2002-07-18 | $14.61 | $16.01 | 0 | — | — |
| 2002-07-17 | $14.61 | $16.01 | 0 | — | — |
| 2002-07-16 | $14.61 | $16.01 | 640 | — | — |
| 2002-07-15 | $14.61 | $16.01 | 1,921 | — | — |
| 2002-07-12 | $14.99 | $16.42 | 0 | — | — |
| 2002-07-11 | $14.99 | $16.42 | 0 | — | — |
| 2002-07-10 | $14.99 | $16.42 | 213 | — | — |
| 2002-07-09 | $14.87 | $16.29 | 427 | — | — |
| 2002-07-08 | $14.52 | $15.90 | 0 | — | — |
| 2002-07-05 | $14.52 | $15.90 | 0 | — | — |
| 2002-07-03 | $14.52 | $15.90 | 0 | — | — |
| 2002-07-02 | $14.52 | $15.90 | 0 | — | — |
| 2002-07-01 | $14.52 | $15.90 | 12,383 | — | — |
| 2002-06-28 | $14.52 | $15.90 | 2,135 | — | — |
| 2002-06-27 | $14.52 | $15.90 | 427 | — | — |
| 2002-06-26 | $14.33 | $15.70 | 640 | — | — |
| 2002-06-25 | $14.33 | $15.70 | 213 | — | — |
| 2002-06-24 | $14.33 | $15.70 | 213 | — | — |
| 2002-06-21 | $14.31 | $15.67 | 0 | — | — |
| 2002-06-20 | $14.31 | $15.67 | 0 | — | — |
| 2002-06-19 | $14.31 | $15.67 | 0 | — | — |
| 2002-06-18 | $14.31 | $15.67 | 854 | — | — |
| 2002-06-17 | $14.06 | $15.39 | 0 | — | — |
| 2002-06-14 | $14.06 | $15.39 | 427 | — | — |
| 2002-06-13 | $14.02 | $15.35 | 0 | — | — |
| 2002-06-12 | $14.02 | $15.35 | 0 | — | — |
| 2002-06-11 | $14.11 | $15.35 | 854 | — | — |
| 2002-06-10 | $14.99 | $16.31 | 213 | — | — |
| 2002-06-07 | $14.99 | $16.31 | 4,483 | — | — |
| 2002-06-06 | $14.52 | $15.80 | 0 | — | — |
| 2002-06-05 | $14.52 | $15.80 | 0 | — | — |
| 2002-06-04 | $14.52 | $15.80 | 0 | — | — |
| 2002-06-03 | $14.52 | $15.80 | 0 | — | — |
| 2002-05-31 | $14.52 | $15.80 | 427 | — | — |
| 2002-05-30 | $14.40 | $15.67 | 0 | — | — |
| 2002-05-29 | $14.40 | $15.67 | 0 | — | — |
| 2002-05-28 | $14.40 | $15.67 | 2,348 | — | — |
| 2002-05-24 | $14.40 | $15.67 | 1,494 | — | — |
| 2002-05-23 | $14.12 | $15.36 | 213 | — | — |
| 2002-05-22 | $14.40 | $15.66 | 0 | — | — |
| 2002-05-21 | $14.40 | $15.66 | 0 | — | — |
| 2002-05-20 | $14.40 | $15.66 | 0 | — | — |
| 2002-05-17 | $14.40 | $15.66 | 0 | — | — |
| 2002-05-16 | $14.40 | $15.66 | 0 | — | — |
| 2002-05-15 | $14.40 | $15.66 | 640 | — | — |
| 2002-05-14 | $14.40 | $15.67 | 2,348 | — | — |
| 2002-05-13 | $14.05 | $15.29 | 2,135 | — | — |
| 2002-05-10 | $14.40 | $15.67 | 0 | — | — |
| 2002-05-09 | $14.40 | $15.67 | 427 | — | — |
| 2002-05-08 | $14.52 | $15.80 | 11,102 | — | — |
| 2002-05-07 | $14.05 | $15.29 | 54,655 | — | — |
| 2002-05-06 | $13.59 | $14.78 | 0 | — | — |
| 2002-05-03 | $13.59 | $14.78 | 0 | — | — |
| 2002-05-02 | $13.59 | $14.78 | 213 | — | — |
| 2002-05-01 | $13.58 | $14.78 | 0 | — | — |
| 2002-04-30 | $13.58 | $14.78 | 0 | — | — |
| 2002-04-29 | $13.58 | $14.78 | 213 | — | — |
| 2002-04-26 | $13.58 | $14.78 | 1,494 | — | — |
| 2002-04-25 | $13.58 | $14.78 | 2,348 | — | — |
| 2002-04-24 | $13.91 | $15.13 | 0 | — | — |
| 2002-04-23 | $13.91 | $15.13 | 640 | — | — |
| 2002-04-22 | $13.63 | $14.83 | 854 | — | — |
| 2002-04-19 | $13.35 | $14.52 | 2,775 | — | — |
| 2002-04-18 | $13.00 | $14.14 | 0 | — | — |
| 2002-04-17 | $13.00 | $14.14 | 0 | — | — |
| 2002-04-16 | $13.00 | $14.14 | 0 | — | — |
| 2002-04-15 | $13.00 | $14.14 | 854 | — | — |
| 2002-04-12 | $13.58 | $14.78 | 0 | — | — |
| 2002-04-11 | $13.58 | $14.78 | 1,067 | — | — |
| 2002-04-10 | $13.65 | $14.85 | 6,405 | — | — |
| 2002-04-09 | $13.58 | $14.78 | 0 | — | — |
| 2002-04-08 | $13.58 | $14.78 | 0 | — | — |
| 2002-04-05 | $13.58 | $14.78 | 427 | — | — |
| 2002-04-04 | $13.58 | $14.77 | 427 | — | — |
| 2002-04-03 | $13.18 | $14.33 | 0 | — | — |
| 2002-04-02 | $13.18 | $14.33 | 0 | — | — |
| 2002-04-01 | $13.18 | $14.33 | 427 | — | — |
| 2002-03-28 | $13.47 | $14.65 | 1,708 | — | — |
| 2002-03-27 | $13.47 | $14.65 | 0 | — | — |
| 2002-03-26 | $13.47 | $14.65 | 0 | — | — |
| 2002-03-25 | $13.47 | $14.65 | 0 | — | — |
| 2002-03-22 | $13.47 | $14.65 | 0 | — | — |
| 2002-03-21 | $13.47 | $14.65 | 5,337 | — | — |
| 2002-03-20 | $13.33 | $14.50 | 0 | — | — |
| 2002-03-19 | $13.33 | $14.50 | 0 | — | — |
| 2002-03-18 | $13.33 | $14.50 | 0 | — | — |
| 2002-03-15 | $13.33 | $14.50 | 0 | — | — |
| 2002-03-14 | $13.33 | $14.50 | 0 | — | — |
| 2002-03-13 | $13.33 | $14.50 | 854 | — | — |
| 2002-03-12 | $13.38 | $14.46 | 1,281 | — | — |
| 2002-03-11 | $13.47 | $14.55 | 1,708 | — | — |
| 2002-03-08 | $13.23 | $14.30 | 1,708 | — | — |
| 2002-03-07 | $13.14 | $14.20 | 11,102 | — | — |
| 2002-03-06 | $12.99 | $14.04 | 0 | — | — |
| 2002-03-05 | $12.99 | $14.04 | 0 | — | — |
| 2002-03-04 | $12.99 | $14.04 | 2,135 | — | — |
| 2002-03-01 | $12.88 | $13.92 | 0 | — | — |
| 2002-02-28 | $12.88 | $13.92 | 0 | — | — |
| 2002-02-27 | $12.88 | $13.92 | 0 | — | — |
| 2002-02-26 | $12.88 | $13.92 | 0 | — | — |
| 2002-02-25 | $12.88 | $13.92 | 213 | — | — |
| 2002-02-22 | $12.65 | $13.67 | 427 | — | — |
| 2002-02-21 | $12.69 | $13.72 | 427 | — | — |
| 2002-02-20 | $13.11 | $14.17 | 0 | — | — |
| 2002-02-19 | $13.11 | $14.17 | 0 | — | — |
| 2002-02-15 | $13.11 | $14.17 | 0 | — | — |
| 2002-02-14 | $13.11 | $14.17 | 0 | — | — |
| 2002-02-13 | $13.11 | $14.17 | 0 | — | — |
| 2002-02-12 | $13.11 | $14.17 | 0 | — | — |
| 2002-02-11 | $13.11 | $14.17 | 0 | — | — |
| 2002-02-08 | $13.11 | $14.17 | 0 | — | — |
| 2002-02-07 | $13.11 | $14.17 | 1,281 | — | — |
| 2002-02-06 | $12.76 | $13.79 | 427 | — | — |
| 2002-02-05 | $12.67 | $13.69 | 0 | — | — |
| 2002-02-04 | $12.67 | $13.69 | 2,562 | — | — |
| 2002-02-01 | $12.67 | $13.69 | 0 | — | — |
| 2002-01-31 | $12.67 | $13.69 | 3,202 | — | — |
| 2002-01-30 | $12.65 | $13.67 | 8,113 | — | — |
| 2002-01-29 | $12.68 | $13.70 | 0 | — | — |
| 2002-01-28 | $12.68 | $13.70 | 1,494 | — | — |
| 2002-01-25 | $12.67 | $13.70 | 5,124 | — | — |
| 2002-01-24 | $12.44 | $13.44 | 854 | — | — |
| 2002-01-23 | $12.30 | $13.29 | 427 | — | — |
| 2002-01-22 | $12.44 | $13.44 | 0 | — | — |
| 2002-01-18 | $12.44 | $13.44 | 213 | — | — |
| 2002-01-17 | $12.00 | $12.96 | 213 | — | — |
| 2002-01-16 | $12.02 | $12.99 | 0 | — | — |
| 2002-01-15 | $12.02 | $12.99 | 8,113 | — | — |
| 2002-01-14 | $11.94 | $12.91 | 0 | — | — |
| 2002-01-11 | $11.94 | $12.91 | 0 | — | — |
| 2002-01-10 | $11.94 | $12.91 | 0 | — | — |
| 2002-01-09 | $11.94 | $12.91 | 2,135 | — | — |
| 2002-01-08 | $11.94 | $12.91 | 0 | — | — |
| 2002-01-07 | $11.94 | $12.91 | 0 | — | — |
| 2002-01-04 | $11.94 | $12.91 | 0 | — | — |
| 2002-01-03 | $11.94 | $12.91 | 4,270 | — | — |
| 2002-01-02 | $12.18 | $13.16 | 5,337 | — | — |