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
- 1999-02-16 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 | $16.20 | $16.20 | 850 | — | — |
| 2002-12-30 | $16.70 | $16.70 | 2,310 | — | — |
| 2002-12-27 | $18.70 | $18.70 | 2,550 | — | — |
| 2002-12-26 | $21.10 | $21.10 | 1,750 | — | — |
| 2002-12-24 | $24.40 | $24.40 | 730 | — | — |
| 2002-12-23 | $24.80 | $24.80 | 6,240 | — | — |
| 2002-12-20 | $21.00 | $21.00 | 5,670 | — | — |
| 2002-12-19 | $16.80 | $16.80 | 3,330 | — | — |
| 2002-12-18 | $15.90 | $15.90 | 1,060 | — | — |
| 2002-12-17 | $15.50 | $15.50 | 2,820 | — | — |
| 2002-12-16 | $15.40 | $15.40 | 2,540 | — | — |
| 2002-12-13 | $15.60 | $15.60 | 350 | — | — |
| 2002-12-12 | $15.80 | $15.80 | 1,090 | — | — |
| 2002-12-11 | $15.80 | $15.80 | 3,880 | — | — |
| 2002-12-10 | $14.60 | $14.60 | 780 | — | — |
| 2002-12-09 | $14.90 | $14.90 | 330 | — | — |
| 2002-12-06 | $14.60 | $14.60 | 1,430 | — | — |
| 2002-12-05 | $15.20 | $15.20 | 1,500 | — | — |
| 2002-12-04 | $14.80 | $14.80 | 3,270 | — | — |
| 2002-12-03 | $15.00 | $15.00 | 1,560 | — | — |
| 2002-12-02 | $15.30 | $15.30 | 300 | — | — |
| 2002-11-29 | $15.80 | $15.80 | 1,140 | — | — |
| 2002-11-27 | $14.90 | $14.90 | 680 | — | — |
| 2002-11-26 | $15.00 | $15.00 | 1,140 | — | — |
| 2002-11-25 | $14.80 | $14.80 | 1,560 | — | — |
| 2002-11-22 | $15.50 | $15.50 | 250 | — | — |
| 2002-11-21 | $15.50 | $15.50 | 490 | — | — |
| 2002-11-20 | $15.40 | $15.40 | 2,120 | — | — |
| 2002-11-19 | $15.40 | $15.40 | 500 | — | — |
| 2002-11-18 | $15.40 | $15.40 | 270 | — | — |
| 2002-11-15 | $15.40 | $15.40 | 240 | — | — |
| 2002-11-14 | $15.20 | $15.20 | 1,130 | — | — |
| 2002-11-13 | $15.30 | $15.30 | 1,910 | — | — |
| 2002-11-12 | $16.00 | $16.00 | 500 | — | — |
| 2002-11-11 | $16.80 | $16.80 | 1,850 | — | — |
| 2002-11-08 | $15.50 | $15.50 | 1,820 | — | — |
| 2002-11-07 | $15.30 | $15.30 | 2,080 | — | — |
| 2002-11-06 | $15.80 | $15.80 | 2,410 | — | — |
| 2002-11-05 | $15.70 | $15.70 | 270 | — | — |
| 2002-11-04 | $15.40 | $15.40 | 30 | — | — |
| 2002-11-01 | $15.80 | $15.80 | 1,530 | — | — |
| 2002-10-31 | $15.80 | $15.80 | 180 | — | — |
| 2002-10-30 | $14.70 | $14.70 | 720 | — | — |
| 2002-10-29 | $15.50 | $15.50 | 1,440 | — | — |
| 2002-10-28 | $14.80 | $14.80 | 910 | — | — |
| 2002-10-25 | $15.50 | $15.50 | 970 | — | — |
| 2002-10-24 | $15.50 | $15.50 | 1,710 | — | — |
| 2002-10-23 | $15.40 | $15.40 | 290 | — | — |
| 2002-10-22 | $14.70 | $14.70 | 3,190 | — | — |
| 2002-10-21 | $15.20 | $15.20 | 880 | — | — |
| 2002-10-18 | $15.10 | $15.10 | 530 | — | — |
| 2002-10-17 | $15.10 | $15.10 | 290 | — | — |
| 2002-10-16 | $15.90 | $15.90 | 420 | — | — |
| 2002-10-15 | $15.50 | $15.50 | 410 | — | — |
| 2002-10-14 | $14.60 | $14.60 | 320 | — | — |
| 2002-10-11 | $13.50 | $13.50 | 2,230 | — | — |
| 2002-10-10 | $14.50 | $14.50 | 950 | — | — |
| 2002-10-09 | $12.90 | $12.90 | 2,210 | — | — |
| 2002-10-08 | $12.90 | $12.90 | 1,470 | — | — |
| 2002-10-07 | $13.40 | $13.40 | 1,070 | — | — |
| 2002-10-04 | $14.10 | $14.10 | 1,730 | — | — |
| 2002-10-03 | $12.20 | $12.20 | 3,110 | — | — |
| 2002-10-02 | $12.10 | $12.10 | 1,830 | — | — |
| 2002-10-01 | $12.50 | $12.50 | 4,490 | — | — |
| 2002-09-30 | $13.50 | $13.50 | 1,380 | — | — |
| 2002-09-27 | $14.10 | $14.10 | 4,400 | — | — |
| 2002-09-26 | $15.00 | $15.00 | 2,100 | — | — |
| 2002-09-25 | $15.70 | $15.70 | 3,150 | — | — |
| 2002-09-24 | $16.90 | $16.90 | 1,310 | — | — |
| 2002-09-23 | $16.20 | $16.20 | 2,390 | — | — |
| 2002-09-20 | $15.10 | $15.10 | 3,310 | — | — |
| 2002-09-19 | $19.50 | $19.50 | 720 | — | — |
| 2002-09-18 | $18.70 | $18.70 | 840 | — | — |
| 2002-09-17 | $18.90 | $18.90 | 630 | — | — |
| 2002-09-16 | $20.00 | $20.00 | 1,130 | — | — |
| 2002-09-13 | $19.80 | $19.80 | 1,030 | — | — |
| 2002-09-12 | $19.10 | $19.10 | 440 | — | — |
| 2002-09-11 | $19.80 | $19.80 | 680 | — | — |
| 2002-09-10 | $18.60 | $18.60 | 1,090 | — | — |
| 2002-09-09 | $18.50 | $18.50 | 770 | — | — |
| 2002-09-06 | $19.10 | $19.10 | 320 | — | — |
| 2002-09-05 | $19.90 | $19.90 | 550 | — | — |
| 2002-09-04 | $18.70 | $18.70 | 710 | — | — |
| 2002-09-03 | $19.80 | $19.80 | 1,980 | — | — |
| 2002-08-30 | $19.90 | $19.90 | 540 | — | — |
| 2002-08-29 | $19.90 | $19.90 | 1,640 | — | — |
| 2002-08-28 | $18.30 | $18.30 | 1,360 | — | — |
| 2002-08-27 | $19.40 | $19.40 | 320 | — | — |
| 2002-08-26 | $19.60 | $19.60 | 910 | — | — |
| 2002-08-23 | $19.80 | $19.80 | 640 | — | — |
| 2002-08-22 | $19.80 | $19.80 | 530 | — | — |
| 2002-08-21 | $19.90 | $19.90 | 70 | — | — |
| 2002-08-20 | $19.60 | $19.60 | 280 | — | — |
| 2002-08-19 | $19.80 | $19.80 | 1,800 | — | — |
| 2002-08-16 | $20.70 | $20.70 | 2,200 | — | — |
| 2002-08-15 | $20.80 | $20.80 | 2,070 | — | — |
| 2002-08-14 | $21.00 | $21.00 | 480 | — | — |
| 2002-08-13 | $22.50 | $22.50 | 480 | — | — |
| 2002-08-12 | $22.00 | $22.00 | 1,140 | — | — |
| 2002-08-09 | $21.00 | $21.00 | 680 | — | — |
| 2002-08-08 | $21.70 | $21.70 | 240 | — | — |
| 2002-08-07 | $21.90 | $21.90 | 820 | — | — |
| 2002-08-06 | $20.00 | $20.00 | 1,400 | — | — |
| 2002-08-05 | $20.10 | $20.10 | 340 | — | — |
| 2002-08-02 | $19.20 | $19.20 | 1,460 | — | — |
| 2002-08-01 | $18.00 | $18.00 | 460 | — | — |
| 2002-07-31 | $18.00 | $18.00 | 730 | — | — |
| 2002-07-30 | $17.80 | $17.80 | 2,960 | — | — |
| 2002-07-29 | $18.50 | $18.50 | 2,670 | — | — |
| 2002-07-26 | $20.00 | $20.00 | 1,580 | — | — |
| 2002-07-25 | $20.00 | $20.00 | 1,440 | — | — |
| 2002-07-24 | $20.00 | $20.00 | 2,680 | — | — |
| 2002-07-23 | $22.50 | $22.50 | 1,790 | — | — |
| 2002-07-22 | $22.90 | $22.90 | 880 | — | — |
| 2002-07-19 | $23.00 | $23.00 | 2,590 | — | — |
| 2002-07-18 | $20.20 | $20.20 | 1,270 | — | — |
| 2002-07-17 | $22.70 | $22.70 | 1,270 | — | — |
| 2002-07-16 | $23.40 | $23.40 | 1,400 | — | — |
| 2002-07-15 | $23.50 | $23.50 | 1,090 | — | — |
| 2002-07-12 | $23.00 | $23.00 | 2,180 | — | — |
| 2002-07-11 | $23.00 | $23.00 | 1,850 | — | — |
| 2002-07-10 | $23.70 | $23.70 | 870 | — | — |
| 2002-07-09 | $23.30 | $23.30 | 930 | — | — |
| 2002-07-08 | $23.90 | $23.90 | 1,480 | — | — |
| 2002-07-05 | $25.60 | $25.60 | 1,590 | — | — |
| 2002-07-03 | $24.50 | $24.50 | 840 | — | — |
| 2002-07-02 | $24.90 | $24.90 | 360 | — | — |
| 2002-07-01 | $25.00 | $25.00 | 1,450 | — | — |
| 2002-06-28 | $25.00 | $25.00 | 760 | — | — |
| 2002-06-27 | $25.10 | $25.10 | 240 | — | — |
| 2002-06-26 | $25.00 | $25.00 | 2,550 | — | — |
| 2002-06-25 | $25.00 | $25.00 | 760 | — | — |
| 2002-06-24 | $26.00 | $26.00 | 870 | — | — |
| 2002-06-21 | $26.80 | $26.80 | 2,530 | — | — |
| 2002-06-20 | $26.00 | $26.00 | 3,980 | — | — |
| 2002-06-19 | $27.00 | $27.00 | 2,500 | — | — |
| 2002-06-18 | $25.60 | $25.60 | 710 | — | — |
| 2002-06-17 | $25.00 | $25.00 | 610 | — | — |
| 2002-06-14 | $24.60 | $24.60 | 3,430 | — | — |
| 2002-06-13 | $25.50 | $25.50 | 2,400 | — | — |
| 2002-06-12 | $25.00 | $25.00 | 850 | — | — |
| 2002-06-11 | $24.90 | $24.90 | 750 | — | — |
| 2002-06-10 | $22.60 | $22.60 | 3,810 | — | — |
| 2002-06-07 | $26.00 | $26.00 | 1,030 | — | — |
| 2002-06-06 | $25.50 | $25.50 | 2,210 | — | — |
| 2002-06-05 | $25.20 | $25.20 | 320 | — | — |
| 2002-06-04 | $25.00 | $25.00 | 1,520 | — | — |
| 2002-06-03 | $25.00 | $25.00 | 2,030 | — | — |
| 2002-05-31 | $25.80 | $25.80 | 1,320 | — | — |
| 2002-05-30 | $25.00 | $25.00 | 520 | — | — |
| 2002-05-29 | $25.80 | $25.80 | 1,040 | — | — |
| 2002-05-28 | $26.50 | $26.50 | 3,150 | — | — |
| 2002-05-24 | $26.00 | $26.00 | 1,760 | — | — |
| 2002-05-23 | $27.10 | $27.10 | 1,010 | — | — |
| 2002-05-22 | $27.00 | $27.00 | 730 | — | — |
| 2002-05-21 | $26.10 | $26.10 | 750 | — | — |
| 2002-05-20 | $25.50 | $25.50 | 1,590 | — | — |
| 2002-05-17 | $27.10 | $27.10 | 1,950 | — | — |
| 2002-05-16 | $27.00 | $27.00 | 2,830 | — | — |
| 2002-05-15 | $29.80 | $29.80 | 1,150 | — | — |
| 2002-05-14 | $28.60 | $28.60 | 4,640 | — | — |
| 2002-05-13 | $30.10 | $30.10 | 1,810 | — | — |
| 2002-05-10 | $29.00 | $29.00 | 3,010 | — | — |
| 2002-05-09 | $30.00 | $30.00 | 2,410 | — | — |
| 2002-05-08 | $28.10 | $28.10 | 850 | — | — |
| 2002-05-07 | $26.50 | $26.50 | 2,220 | — | — |
| 2002-05-06 | $25.90 | $25.90 | 950 | — | — |
| 2002-05-03 | $25.40 | $25.40 | 1,110 | — | — |
| 2002-05-02 | $25.50 | $25.50 | 1,590 | — | — |
| 2002-05-01 | $26.10 | $26.10 | 2,980 | — | — |
| 2002-04-30 | $26.70 | $26.70 | 830 | — | — |
| 2002-04-29 | $27.90 | $27.90 | 790 | — | — |
| 2002-04-26 | $27.80 | $27.80 | 950 | — | — |
| 2002-04-25 | $27.30 | $27.30 | 490 | — | — |
| 2002-04-24 | $27.60 | $27.60 | 3,080 | — | — |
| 2002-04-23 | $27.50 | $27.50 | 2,370 | — | — |
| 2002-04-22 | $28.70 | $28.70 | 1,170 | — | — |
| 2002-04-19 | $28.40 | $28.40 | 1,800 | — | — |
| 2002-04-18 | $29.90 | $29.90 | 1,200 | — | — |
| 2002-04-17 | $29.60 | $29.60 | 2,450 | — | — |
| 2002-04-16 | $30.50 | $30.50 | 2,540 | — | — |
| 2002-04-15 | $31.50 | $31.50 | 6,260 | — | — |
| 2002-04-12 | $31.70 | $31.70 | 7,300 | — | — |
| 2002-04-11 | $28.40 | $28.40 | 1,910 | — | — |
| 2002-04-10 | $29.00 | $29.00 | 2,080 | — | — |
| 2002-04-09 | $29.40 | $29.40 | 770 | — | — |
| 2002-04-08 | $28.40 | $28.40 | 1,850 | — | — |
| 2002-04-05 | $26.50 | $26.50 | 630 | — | — |
| 2002-04-04 | $27.00 | $27.00 | 320 | — | — |
| 2002-04-03 | $25.50 | $25.50 | 1,110 | — | — |
| 2002-04-02 | $26.30 | $26.30 | 1,130 | — | — |
| 2002-04-01 | $26.90 | $26.90 | 5,000 | — | — |
| 2002-03-28 | $27.40 | $27.40 | 300 | — | — |
| 2002-03-27 | $25.70 | $25.70 | 660 | — | — |
| 2002-03-26 | $28.00 | $28.00 | 1,170 | — | — |
| 2002-03-25 | $25.50 | $25.50 | 1,940 | — | — |
| 2002-03-22 | $24.50 | $24.50 | 1,550 | — | — |
| 2002-03-21 | $26.00 | $26.00 | 230 | — | — |
| 2002-03-20 | $26.50 | $26.50 | 710 | — | — |
| 2002-03-19 | $27.00 | $27.00 | 710 | — | — |
| 2002-03-18 | $27.50 | $27.50 | 980 | — | — |
| 2002-03-15 | $26.00 | $26.00 | 630 | — | — |
| 2002-03-14 | $29.30 | $29.30 | 670 | — | — |
| 2002-03-13 | $28.00 | $28.00 | 740 | — | — |
| 2002-03-12 | $27.00 | $27.00 | 2,160 | — | — |
| 2002-03-11 | $24.50 | $24.50 | 5,910 | — | — |
| 2002-03-08 | $30.50 | $30.50 | 5,590 | — | — |
| 2002-03-07 | $27.90 | $27.90 | 1,950 | — | — |
| 2002-03-06 | $24.50 | $24.50 | 1,880 | — | — |
| 2002-03-05 | $22.90 | $22.90 | 2,260 | — | — |
| 2002-03-04 | $20.20 | $20.20 | 900 | — | — |
| 2002-03-01 | $20.30 | $20.30 | 890 | — | — |
| 2002-02-28 | $17.90 | $17.90 | 1,170 | — | — |
| 2002-02-27 | $16.80 | $16.80 | 460 | — | — |
| 2002-02-26 | $17.50 | $17.50 | 5,510 | — | — |
| 2002-02-25 | $20.00 | $20.00 | 1,290 | — | — |
| 2002-02-22 | $20.00 | $20.00 | 4,360 | — | — |
| 2002-02-21 | $18.00 | $18.00 | 1,130 | — | — |
| 2002-02-20 | $18.80 | $18.80 | 3,170 | — | — |
| 2002-02-19 | $20.20 | $20.20 | 1,800 | — | — |
| 2002-02-15 | $20.40 | $20.40 | 1,120 | — | — |
| 2002-02-14 | $20.40 | $20.40 | 180 | — | — |
| 2002-02-13 | $20.10 | $20.10 | 1,100 | — | — |
| 2002-02-12 | $20.10 | $20.10 | 1,290 | — | — |
| 2002-02-11 | $20.00 | $20.00 | 540 | — | — |
| 2002-02-08 | $20.50 | $20.50 | 1,250 | — | — |
| 2002-02-07 | $20.00 | $20.00 | 4,620 | — | — |
| 2002-02-06 | $21.00 | $21.00 | 670 | — | — |
| 2002-02-05 | $20.90 | $20.90 | 860 | — | — |
| 2002-02-04 | $22.60 | $22.60 | 370 | — | — |
| 2002-02-01 | $22.50 | $22.50 | 420 | — | — |
| 2002-01-31 | $23.40 | $23.40 | 820 | — | — |
| 2002-01-30 | $21.50 | $21.50 | 1,730 | — | — |
| 2002-01-29 | $23.30 | $23.30 | 1,640 | — | — |
| 2002-01-28 | $22.60 | $22.60 | 1,650 | — | — |
| 2002-01-25 | $22.80 | $22.80 | 660 | — | — |
| 2002-01-24 | $22.50 | $22.50 | 2,990 | — | — |
| 2002-01-23 | $24.00 | $24.00 | 2,710 | — | — |
| 2002-01-22 | $25.70 | $25.70 | 2,990 | — | — |
| 2002-01-18 | $28.20 | $28.20 | 1,610 | — | — |
| 2002-01-17 | $28.50 | $28.50 | 560 | — | — |
| 2002-01-16 | $29.40 | $29.40 | 570 | — | — |
| 2002-01-15 | $28.50 | $28.50 | 1,190 | — | — |
| 2002-01-14 | $29.20 | $29.20 | 2,820 | — | — |
| 2002-01-11 | $29.00 | $29.00 | 650 | — | — |
| 2002-01-10 | $27.10 | $27.10 | 3,930 | — | — |
| 2002-01-09 | $29.00 | $29.00 | 1,640 | — | — |
| 2002-01-08 | $29.50 | $29.50 | 1,400 | — | — |
| 2002-01-07 | $29.60 | $29.60 | 3,040 | — | — |
| 2002-01-04 | $29.30 | $29.30 | 1,230 | — | — |
| 2002-01-03 | $29.50 | $29.50 | 490 | — | — |
| 2002-01-02 | $29.70 | $29.70 | 590 | — | — |