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
- 1997-12-04 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 | $19.00 | $24.34 | 232 | — | — |
| 2002-12-30 | $19.00 | $24.34 | 463 | — | — |
| 2002-12-27 | $18.96 | $24.28 | 579 | — | — |
| 2002-12-26 | $19.00 | $24.33 | 232 | — | — |
| 2002-12-24 | $18.79 | $24.06 | 0 | — | — |
| 2002-12-23 | $18.79 | $24.06 | 116 | — | — |
| 2002-12-20 | $18.57 | $23.79 | 0 | — | — |
| 2002-12-19 | $18.57 | $23.79 | 0 | — | — |
| 2002-12-18 | $18.57 | $23.79 | 0 | — | — |
| 2002-12-17 | $18.57 | $23.79 | 116 | — | — |
| 2002-12-16 | $18.27 | $23.40 | 1,158 | — | — |
| 2002-12-13 | $18.27 | $23.40 | 5,904 | — | — |
| 2002-12-12 | $19.00 | $24.34 | 116 | — | — |
| 2002-12-11 | $19.00 | $24.34 | 0 | — | — |
| 2002-12-10 | $19.00 | $24.34 | 0 | — | — |
| 2002-12-09 | $19.00 | $24.34 | 1,968 | — | — |
| 2002-12-06 | $18.96 | $24.28 | 0 | — | — |
| 2002-12-05 | $18.96 | $24.28 | 0 | — | — |
| 2002-12-04 | $18.96 | $24.28 | 0 | — | — |
| 2002-12-03 | $18.96 | $24.28 | 4,052 | — | — |
| 2002-12-02 | $18.57 | $23.79 | 0 | — | — |
| 2002-11-29 | $18.57 | $23.79 | 0 | — | — |
| 2002-11-27 | $18.57 | $23.79 | 3,357 | — | — |
| 2002-11-26 | $18.36 | $23.51 | 1,736 | — | — |
| 2002-11-25 | $18.36 | $23.51 | 2,547 | — | — |
| 2002-11-22 | $19.22 | $24.62 | 347 | — | — |
| 2002-11-21 | $19.44 | $24.89 | 21,532 | — | — |
| 2002-11-20 | $17.28 | $22.13 | 232 | — | — |
| 2002-11-19 | $17.06 | $21.85 | 232 | — | — |
| 2002-11-18 | $16.76 | $21.46 | 0 | — | — |
| 2002-11-15 | $16.76 | $21.46 | 0 | — | — |
| 2002-11-14 | $16.76 | $21.46 | 347 | — | — |
| 2002-11-13 | $16.63 | $21.30 | 0 | — | — |
| 2002-11-12 | $16.63 | $21.30 | 3,241 | — | — |
| 2002-11-11 | $16.63 | $21.30 | 1,389 | — | — |
| 2002-11-08 | $16.63 | $21.30 | 0 | — | — |
| 2002-11-07 | $16.63 | $21.30 | 3,010 | — | — |
| 2002-11-06 | $16.41 | $21.02 | 1,505 | — | — |
| 2002-11-05 | $16.20 | $20.74 | 1,621 | — | — |
| 2002-11-04 | $16.24 | $20.80 | 0 | — | — |
| 2002-11-01 | $16.41 | $20.80 | 695 | — | — |
| 2002-10-31 | $16.63 | $21.07 | 0 | — | — |
| 2002-10-30 | $16.63 | $21.07 | 810 | — | — |
| 2002-10-29 | $16.63 | $21.07 | 347 | — | — |
| 2002-10-28 | $16.42 | $20.81 | 232 | — | — |
| 2002-10-25 | $16.41 | $20.80 | 347 | — | — |
| 2002-10-24 | $16.63 | $21.07 | 0 | — | — |
| 2002-10-23 | $16.63 | $21.07 | 579 | — | — |
| 2002-10-22 | $16.63 | $21.07 | 0 | — | — |
| 2002-10-21 | $16.63 | $21.07 | 0 | — | — |
| 2002-10-18 | $16.63 | $21.07 | 232 | — | — |
| 2002-10-17 | $16.41 | $20.80 | 232 | — | — |
| 2002-10-16 | $16.41 | $20.80 | 1,852 | — | — |
| 2002-10-15 | $16.67 | $21.13 | 0 | — | — |
| 2002-10-14 | $16.67 | $21.13 | 2,431 | — | — |
| 2002-10-11 | $16.33 | $20.69 | 347 | — | — |
| 2002-10-10 | $16.37 | $20.74 | 232 | — | — |
| 2002-10-09 | $15.98 | $20.25 | 0 | — | — |
| 2002-10-08 | $15.98 | $20.25 | 0 | — | — |
| 2002-10-07 | $15.98 | $20.25 | 0 | — | — |
| 2002-10-04 | $15.98 | $20.25 | 463 | — | — |
| 2002-10-03 | $15.98 | $20.25 | 463 | — | — |
| 2002-10-02 | $16.11 | $20.42 | 347 | — | — |
| 2002-10-01 | $16.20 | $20.53 | 0 | — | — |
| 2002-09-30 | $16.20 | $20.53 | 463 | — | — |
| 2002-09-27 | $16.20 | $20.53 | 0 | — | — |
| 2002-09-26 | $16.20 | $20.53 | 1,273 | — | — |
| 2002-09-25 | $16.28 | $20.63 | 463 | — | — |
| 2002-09-24 | $16.41 | $20.80 | 3,704 | — | — |
| 2002-09-23 | $16.28 | $20.63 | 116 | — | — |
| 2002-09-20 | $16.28 | $20.63 | 232 | — | — |
| 2002-09-19 | $16.41 | $20.80 | 232 | — | — |
| 2002-09-18 | $16.24 | $20.58 | 0 | — | — |
| 2002-09-17 | $16.24 | $20.58 | 1,158 | — | — |
| 2002-09-16 | $16.24 | $20.58 | 0 | — | — |
| 2002-09-13 | $16.24 | $20.58 | 0 | — | — |
| 2002-09-12 | $16.24 | $20.58 | 0 | — | — |
| 2002-09-11 | $16.24 | $20.58 | 0 | — | — |
| 2002-09-10 | $16.24 | $20.58 | 463 | — | — |
| 2002-09-09 | $16.28 | $20.63 | 232 | — | — |
| 2002-09-06 | $16.07 | $20.36 | 0 | — | — |
| 2002-09-05 | $16.07 | $20.36 | 232 | — | — |
| 2002-09-04 | $15.98 | $20.25 | 1,505 | — | — |
| 2002-09-03 | $15.77 | $19.98 | 0 | — | — |
| 2002-08-30 | $15.77 | $19.98 | 0 | — | — |
| 2002-08-29 | $15.77 | $19.98 | 0 | — | — |
| 2002-08-28 | $15.77 | $19.98 | 0 | — | — |
| 2002-08-27 | $15.77 | $19.98 | 232 | — | — |
| 2002-08-26 | $15.55 | $19.70 | 2,199 | — | — |
| 2002-08-23 | $15.55 | $19.70 | 0 | — | — |
| 2002-08-22 | $15.55 | $19.70 | 0 | — | — |
| 2002-08-21 | $15.55 | $19.70 | 0 | — | — |
| 2002-08-20 | $15.55 | $19.70 | 0 | — | — |
| 2002-08-19 | $15.55 | $19.70 | 0 | — | — |
| 2002-08-16 | $15.55 | $19.70 | 0 | — | — |
| 2002-08-15 | $15.55 | $19.70 | 0 | — | — |
| 2002-08-14 | $15.55 | $19.70 | 2,778 | — | — |
| 2002-08-13 | $15.33 | $19.43 | 347 | — | — |
| 2002-08-12 | $15.33 | $19.43 | 579 | — | — |
| 2002-08-09 | $15.55 | $19.70 | 0 | — | — |
| 2002-08-08 | $15.55 | $19.70 | 0 | — | — |
| 2002-08-07 | $15.55 | $19.70 | 0 | — | — |
| 2002-08-06 | $15.55 | $19.70 | 1,736 | — | — |
| 2002-08-05 | $15.33 | $19.43 | 347 | — | — |
| 2002-08-02 | $15.55 | $19.49 | 0 | — | — |
| 2002-08-01 | $15.55 | $19.49 | 0 | — | — |
| 2002-07-31 | $15.55 | $19.49 | 463 | — | — |
| 2002-07-30 | $15.55 | $19.49 | 1,158 | — | — |
| 2002-07-29 | $15.55 | $19.49 | 0 | — | — |
| 2002-07-26 | $15.55 | $19.49 | 1,042 | — | — |
| 2002-07-25 | $15.55 | $19.49 | 232 | — | — |
| 2002-07-24 | $15.55 | $19.49 | 463 | — | — |
| 2002-07-23 | $15.55 | $19.49 | 0 | — | — |
| 2002-07-22 | $15.55 | $19.49 | 1,621 | — | — |
| 2002-07-19 | $15.55 | $19.49 | 0 | — | — |
| 2002-07-18 | $15.55 | $19.49 | 0 | — | — |
| 2002-07-17 | $15.55 | $19.49 | 0 | — | — |
| 2002-07-16 | $15.55 | $19.49 | 0 | — | — |
| 2002-07-15 | $15.55 | $19.49 | 1,158 | — | — |
| 2002-07-12 | $15.55 | $19.49 | 1,158 | — | — |
| 2002-07-11 | $15.77 | $19.76 | 0 | — | — |
| 2002-07-10 | $15.77 | $19.76 | 695 | — | — |
| 2002-07-09 | $15.77 | $19.76 | 463 | — | — |
| 2002-07-08 | $15.85 | $19.86 | 463 | — | — |
| 2002-07-05 | $15.55 | $19.49 | 0 | — | — |
| 2002-07-03 | $15.55 | $19.49 | 1,505 | — | — |
| 2002-07-02 | $15.55 | $19.49 | 232 | — | — |
| 2002-07-01 | $15.55 | $19.49 | 2,084 | — | — |
| 2002-06-28 | $15.55 | $19.49 | 0 | — | — |
| 2002-06-27 | $15.55 | $19.49 | 0 | — | — |
| 2002-06-26 | $15.55 | $19.49 | 232 | — | — |
| 2002-06-25 | $15.55 | $19.49 | 1,042 | — | — |
| 2002-06-24 | $15.55 | $19.49 | 1,158 | — | — |
| 2002-06-21 | $15.55 | $19.49 | 116 | — | — |
| 2002-06-20 | $15.55 | $19.49 | 0 | — | — |
| 2002-06-19 | $15.55 | $19.49 | 2,199 | — | — |
| 2002-06-18 | $15.57 | $19.51 | 810 | — | — |
| 2002-06-17 | $15.77 | $19.76 | 0 | — | — |
| 2002-06-14 | $15.77 | $19.76 | 0 | — | — |
| 2002-06-13 | $15.77 | $19.76 | 116 | — | — |
| 2002-06-12 | $15.98 | $20.03 | 347 | — | — |
| 2002-06-11 | $15.98 | $20.03 | 232 | — | — |
| 2002-06-10 | $15.72 | $19.70 | 1,389 | — | — |
| 2002-06-07 | $15.77 | $19.76 | 0 | — | — |
| 2002-06-06 | $15.77 | $19.76 | 1,736 | — | — |
| 2002-06-05 | $15.81 | $19.81 | 0 | — | — |
| 2002-06-04 | $15.81 | $19.81 | 0 | — | — |
| 2002-06-03 | $15.81 | $19.81 | 116 | — | — |
| 2002-05-31 | $15.98 | $20.03 | 0 | — | — |
| 2002-05-30 | $15.98 | $20.03 | 0 | — | — |
| 2002-05-29 | $15.98 | $20.03 | 4,978 | — | — |
| 2002-05-28 | $16.02 | $20.08 | 4,167 | — | — |
| 2002-05-24 | $15.98 | $20.03 | 0 | — | — |
| 2002-05-23 | $15.98 | $20.03 | 0 | — | — |
| 2002-05-22 | $15.98 | $20.03 | 0 | — | — |
| 2002-05-21 | $15.98 | $20.03 | 0 | — | — |
| 2002-05-20 | $15.98 | $20.03 | 0 | — | — |
| 2002-05-17 | $15.98 | $20.03 | 0 | — | — |
| 2002-05-16 | $15.98 | $20.03 | 6,946 | — | — |
| 2002-05-15 | $15.89 | $19.92 | 0 | — | — |
| 2002-05-14 | $15.89 | $19.92 | 0 | — | — |
| 2002-05-13 | $15.89 | $19.92 | 0 | — | — |
| 2002-05-10 | $15.89 | $19.92 | 116 | — | — |
| 2002-05-09 | $15.98 | $20.03 | 463 | — | — |
| 2002-05-08 | $15.98 | $20.03 | 347 | — | — |
| 2002-05-07 | $15.77 | $19.76 | 1,736 | — | — |
| 2002-05-06 | $15.51 | $19.43 | 232 | — | — |
| 2002-05-03 | $15.68 | $19.43 | 347 | — | — |
| 2002-05-02 | $15.64 | $19.38 | 0 | — | — |
| 2002-05-01 | $15.64 | $19.38 | 0 | — | — |
| 2002-04-30 | $15.64 | $19.38 | 0 | — | — |
| 2002-04-29 | $15.64 | $19.38 | 2,084 | — | — |
| 2002-04-26 | $15.64 | $19.38 | 232 | — | — |
| 2002-04-25 | $15.64 | $19.38 | 2,315 | — | — |
| 2002-04-24 | $15.77 | $19.54 | 0 | — | — |
| 2002-04-23 | $15.77 | $19.54 | 347 | — | — |
| 2002-04-22 | $15.77 | $19.54 | 1,158 | — | — |
| 2002-04-19 | $15.72 | $19.48 | 1,505 | — | — |
| 2002-04-18 | $15.55 | $19.27 | 0 | — | — |
| 2002-04-17 | $15.55 | $19.27 | 9,724 | — | — |
| 2002-04-16 | $15.69 | $19.44 | 0 | — | — |
| 2002-04-15 | $15.69 | $19.44 | 4,167 | — | — |
| 2002-04-12 | $15.69 | $19.44 | 0 | — | — |
| 2002-04-11 | $15.69 | $19.44 | 810 | — | — |
| 2002-04-10 | $15.85 | $19.65 | 0 | — | — |
| 2002-04-09 | $15.85 | $19.65 | 0 | — | — |
| 2002-04-08 | $15.85 | $19.65 | 0 | — | — |
| 2002-04-05 | $15.85 | $19.65 | 0 | — | — |
| 2002-04-04 | $15.85 | $19.65 | 116 | — | — |
| 2002-04-03 | $15.72 | $19.48 | 116 | — | — |
| 2002-04-02 | $15.85 | $19.65 | 232 | — | — |
| 2002-04-01 | $15.68 | $19.43 | 2,315 | — | — |
| 2002-03-28 | $16.07 | $19.91 | 116 | — | — |
| 2002-03-27 | $16.06 | $19.90 | 2,315 | — | — |
| 2002-03-26 | $15.98 | $19.81 | 2,547 | — | — |
| 2002-03-25 | $16.07 | $19.91 | 695 | — | — |
| 2002-03-22 | $16.33 | $20.23 | 0 | — | — |
| 2002-03-21 | $16.33 | $20.23 | 0 | — | — |
| 2002-03-20 | $16.33 | $20.23 | 579 | — | — |
| 2002-03-19 | $16.20 | $20.07 | 810 | — | — |
| 2002-03-18 | $16.07 | $19.91 | 0 | — | — |
| 2002-03-15 | $16.07 | $19.91 | 926 | — | — |
| 2002-03-14 | $16.41 | $20.34 | 0 | — | — |
| 2002-03-13 | $16.41 | $20.34 | 0 | — | — |
| 2002-03-12 | $16.41 | $20.34 | 0 | — | — |
| 2002-03-11 | $16.41 | $20.34 | 1,158 | — | — |
| 2002-03-08 | $16.37 | $20.29 | 0 | — | — |
| 2002-03-07 | $16.37 | $20.29 | 232 | — | — |
| 2002-03-06 | $16.37 | $20.29 | 0 | — | — |
| 2002-03-05 | $16.37 | $20.29 | 0 | — | — |
| 2002-03-04 | $16.37 | $20.29 | 232 | — | — |
| 2002-03-01 | $16.33 | $20.23 | 0 | — | — |
| 2002-02-28 | $16.33 | $20.23 | 3,473 | — | — |
| 2002-02-27 | $16.41 | $20.34 | 1,621 | — | — |
| 2002-02-26 | $16.41 | $20.34 | 116 | — | — |
| 2002-02-25 | $16.21 | $20.08 | 116 | — | — |
| 2002-02-22 | $16.41 | $20.34 | 0 | — | — |
| 2002-02-21 | $16.41 | $20.34 | 0 | — | — |
| 2002-02-20 | $16.41 | $20.34 | 0 | — | — |
| 2002-02-19 | $16.41 | $20.34 | 232 | — | — |
| 2002-02-15 | $16.20 | $20.07 | 0 | — | — |
| 2002-02-14 | $16.20 | $20.07 | 0 | — | — |
| 2002-02-13 | $16.20 | $20.07 | 0 | — | — |
| 2002-02-12 | $16.20 | $20.07 | 3,473 | — | — |
| 2002-02-11 | $15.98 | $19.81 | 5,788 | — | — |
| 2002-02-08 | $15.89 | $19.69 | 232 | — | — |
| 2002-02-07 | $15.89 | $19.70 | 347 | — | — |
| 2002-02-06 | $15.89 | $19.70 | 116 | — | — |
| 2002-02-05 | $15.80 | $19.58 | 0 | — | — |
| 2002-02-04 | $15.80 | $19.58 | 0 | — | — |
| 2002-02-01 | $15.97 | $19.58 | 1,389 | — | — |
| 2002-01-31 | $15.94 | $19.54 | 0 | — | — |
| 2002-01-30 | $15.94 | $19.54 | 116 | — | — |
| 2002-01-29 | $15.72 | $19.27 | 0 | — | — |
| 2002-01-28 | $15.72 | $19.27 | 0 | — | — |
| 2002-01-25 | $15.72 | $19.27 | 1,158 | — | — |
| 2002-01-24 | $15.81 | $19.38 | 0 | — | — |
| 2002-01-23 | $15.81 | $19.38 | 695 | — | — |
| 2002-01-22 | $15.98 | $19.59 | 579 | — | — |
| 2002-01-18 | $15.98 | $19.59 | 0 | — | — |
| 2002-01-17 | $15.98 | $19.59 | 579 | — | — |
| 2002-01-16 | $15.98 | $19.59 | 0 | — | — |
| 2002-01-15 | $15.98 | $19.59 | 0 | — | — |
| 2002-01-14 | $15.98 | $19.59 | 232 | — | — |
| 2002-01-11 | $15.77 | $19.33 | 0 | — | — |
| 2002-01-10 | $15.77 | $19.33 | 0 | — | — |
| 2002-01-09 | $15.77 | $19.33 | 1,158 | — | — |
| 2002-01-08 | $15.56 | $19.07 | 1,158 | — | — |
| 2002-01-07 | $15.74 | $19.30 | 0 | — | — |
| 2002-01-04 | $15.74 | $19.30 | 0 | — | — |
| 2002-01-03 | $15.74 | $19.30 | 347 | — | — |
| 2002-01-02 | $15.72 | $19.27 | 0 | — | — |