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
- 2000-09-27 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 | $21.95 | $21.95 | 1,460 | — | — |
| 2002-12-30 | $21.00 | $21.00 | 2,760 | — | — |
| 2002-12-27 | $20.00 | $20.00 | 2,340 | — | — |
| 2002-12-26 | $18.25 | $18.25 | 660 | — | — |
| 2002-12-24 | $18.65 | $18.65 | 80 | — | — |
| 2002-12-23 | $18.50 | $18.50 | 440 | — | — |
| 2002-12-20 | $19.25 | $19.25 | 1,660 | — | — |
| 2002-12-19 | $18.75 | $18.75 | 3,320 | — | — |
| 2002-12-18 | $18.25 | $18.25 | 340 | — | — |
| 2002-12-17 | $18.50 | $18.50 | 1,180 | — | — |
| 2002-12-16 | $18.25 | $18.25 | 860 | — | — |
| 2002-12-13 | $18.00 | $18.00 | 600 | — | — |
| 2002-12-12 | $18.40 | $18.40 | 320 | — | — |
| 2002-12-11 | $18.00 | $18.00 | 1,940 | — | — |
| 2002-12-10 | $18.25 | $18.25 | 820 | — | — |
| 2002-12-09 | $18.25 | $18.25 | 1,000 | — | — |
| 2002-12-06 | $18.00 | $18.00 | 100 | — | — |
| 2002-12-05 | $18.00 | $18.00 | 1,320 | — | — |
| 2002-12-04 | $18.40 | $18.40 | 460 | — | — |
| 2002-12-03 | $18.25 | $18.25 | 580 | — | — |
| 2002-12-02 | $18.00 | $18.00 | 1,020 | — | — |
| 2002-11-29 | $17.90 | $17.90 | 280 | — | — |
| 2002-11-27 | $18.00 | $18.00 | 2,040 | — | — |
| 2002-11-26 | $18.00 | $18.00 | 2,920 | — | — |
| 2002-11-25 | $18.25 | $18.25 | 280 | — | — |
| 2002-11-22 | $18.15 | $18.15 | 1,700 | — | — |
| 2002-11-21 | $18.75 | $18.75 | 760 | — | — |
| 2002-11-20 | $18.50 | $18.50 | 500 | — | — |
| 2002-11-19 | $18.50 | $18.50 | 1,080 | — | — |
| 2002-11-18 | $18.65 | $18.65 | 780 | — | — |
| 2002-11-15 | $18.45 | $18.45 | 2,720 | — | — |
| 2002-11-14 | $18.65 | $18.65 | 2,980 | — | — |
| 2002-11-13 | $18.65 | $18.65 | 3,300 | — | — |
| 2002-11-12 | $17.75 | $17.75 | 720 | — | — |
| 2002-11-11 | $17.25 | $17.25 | 1,140 | — | — |
| 2002-11-08 | $16.75 | $16.75 | 600 | — | — |
| 2002-11-07 | $17.50 | $17.50 | 400 | — | — |
| 2002-11-06 | $17.50 | $17.50 | 0 | — | — |
| 2002-11-05 | $17.50 | $17.50 | 200 | — | — |
| 2002-11-04 | $17.25 | $17.25 | 600 | — | — |
| 2002-11-01 | $17.25 | $17.25 | 1,140 | — | — |
| 2002-10-31 | $17.35 | $17.35 | 400 | — | — |
| 2002-10-30 | $17.00 | $17.00 | 2,780 | — | — |
| 2002-10-29 | $17.25 | $17.25 | 2,660 | — | — |
| 2002-10-28 | $17.25 | $17.25 | 1,780 | — | — |
| 2002-10-25 | $17.50 | $17.50 | 200 | — | — |
| 2002-10-24 | $17.25 | $17.25 | 920 | — | — |
| 2002-10-23 | $18.00 | $18.00 | 200 | — | — |
| 2002-10-22 | $17.75 | $17.75 | 220 | — | — |
| 2002-10-21 | $18.00 | $18.00 | 300 | — | — |
| 2002-10-18 | $17.75 | $17.75 | 780 | — | — |
| 2002-10-17 | $18.15 | $18.15 | 520 | — | — |
| 2002-10-16 | $18.00 | $18.00 | 2,760 | — | — |
| 2002-10-15 | $17.75 | $17.75 | 7,160 | — | — |
| 2002-10-14 | $16.75 | $16.75 | 200 | — | — |
| 2002-10-11 | $17.00 | $17.00 | 440 | — | — |
| 2002-10-10 | $16.55 | $16.55 | 2,140 | — | — |
| 2002-10-09 | $17.50 | $17.50 | 420 | — | — |
| 2002-10-08 | $18.00 | $18.00 | 140 | — | — |
| 2002-10-07 | $18.00 | $18.00 | 80 | — | — |
| 2002-10-04 | $18.00 | $18.00 | 40 | — | — |
| 2002-10-03 | $18.00 | $18.00 | 2,040 | — | — |
| 2002-10-02 | $16.75 | $16.75 | 100 | — | — |
| 2002-10-01 | $16.25 | $16.25 | 300 | — | — |
| 2002-09-30 | $16.50 | $16.50 | 200 | — | — |
| 2002-09-27 | $16.75 | $16.75 | 300 | — | — |
| 2002-09-26 | $17.25 | $17.25 | 200 | — | — |
| 2002-09-25 | $17.25 | $17.25 | 200 | — | — |
| 2002-09-24 | $17.50 | $17.50 | 100 | — | — |
| 2002-09-23 | $17.50 | $17.50 | 280 | — | — |
| 2002-09-20 | $18.00 | $18.00 | 340 | — | — |
| 2002-09-19 | $17.50 | $17.50 | 700 | — | — |
| 2002-09-18 | $16.75 | $16.75 | 860 | — | — |
| 2002-09-17 | $16.50 | $16.50 | 740 | — | — |
| 2002-09-16 | $16.75 | $16.75 | 300 | — | — |
| 2002-09-13 | $16.75 | $16.75 | 300 | — | — |
| 2002-09-12 | $16.75 | $16.75 | 1,720 | — | — |
| 2002-09-11 | $16.75 | $16.75 | 0 | — | — |
| 2002-09-10 | $16.75 | $16.75 | 1,060 | — | — |
| 2002-09-09 | $16.50 | $16.50 | 2,040 | — | — |
| 2002-09-06 | $16.50 | $16.50 | 0 | — | — |
| 2002-09-05 | $16.50 | $16.50 | 120 | — | — |
| 2002-09-04 | $16.50 | $16.50 | 1,420 | — | — |
| 2002-09-03 | $16.00 | $16.00 | 460 | — | — |
| 2002-08-30 | $16.35 | $16.35 | 80 | — | — |
| 2002-08-29 | $16.25 | $16.25 | 20 | — | — |
| 2002-08-28 | $16.25 | $16.25 | 340 | — | — |
| 2002-08-27 | $16.25 | $16.25 | 780 | — | — |
| 2002-08-26 | $17.00 | $17.00 | 1,600 | — | — |
| 2002-08-23 | $17.25 | $17.25 | 800 | — | — |
| 2002-08-22 | $17.75 | $17.75 | 3,820 | — | — |
| 2002-08-21 | $18.15 | $18.15 | 1,780 | — | — |
| 2002-08-20 | $17.50 | $17.50 | 1,020 | — | — |
| 2002-08-19 | $16.65 | $16.65 | 20 | — | — |
| 2002-08-16 | $16.75 | $16.75 | 320 | — | — |
| 2002-08-15 | $16.50 | $16.50 | 600 | — | — |
| 2002-08-14 | $16.95 | $16.95 | 600 | — | — |
| 2002-08-13 | $17.25 | $17.25 | 220 | — | — |
| 2002-08-12 | $16.75 | $16.75 | 1,040 | — | — |
| 2002-08-09 | $17.00 | $17.00 | 340 | — | — |
| 2002-08-08 | $16.80 | $16.80 | 220 | — | — |
| 2002-08-07 | $17.00 | $17.00 | 1,240 | — | — |
| 2002-08-06 | $17.00 | $17.00 | 1,060 | — | — |
| 2002-08-05 | $17.00 | $17.00 | 800 | — | — |
| 2002-08-02 | $16.95 | $16.95 | 100 | — | — |
| 2002-08-01 | $16.90 | $16.90 | 560 | — | — |
| 2002-07-31 | $16.90 | $16.90 | 840 | — | — |
| 2002-07-30 | $16.75 | $16.75 | 100 | — | — |
| 2002-07-29 | $16.50 | $16.50 | 2,280 | — | — |
| 2002-07-26 | $16.90 | $16.90 | 680 | — | — |
| 2002-07-25 | $16.75 | $16.75 | 880 | — | — |
| 2002-07-24 | $17.00 | $17.00 | 1,540 | — | — |
| 2002-07-23 | $17.50 | $17.50 | 1,000 | — | — |
| 2002-07-22 | $18.75 | $18.75 | 100 | — | — |
| 2002-07-19 | $18.75 | $18.75 | 480 | — | — |
| 2002-07-18 | $18.75 | $18.75 | 2,540 | — | — |
| 2002-07-17 | $18.05 | $18.05 | 2,780 | — | — |
| 2002-07-16 | $18.50 | $18.50 | 2,700 | — | — |
| 2002-07-15 | $18.25 | $18.25 | 3,640 | — | — |
| 2002-07-12 | $18.00 | $18.00 | 4,360 | — | — |
| 2002-07-11 | $18.25 | $18.25 | 1,960 | — | — |
| 2002-07-10 | $19.75 | $19.75 | 660 | — | — |
| 2002-07-09 | $20.25 | $20.25 | 920 | — | — |
| 2002-07-08 | $20.25 | $20.25 | 4,280 | — | — |
| 2002-07-05 | $20.50 | $20.50 | 240 | — | — |
| 2002-07-03 | $20.30 | $20.30 | 540 | — | — |
| 2002-07-02 | $21.20 | $21.20 | 0 | — | — |
| 2002-07-01 | $21.20 | $21.20 | 140 | — | — |
| 2002-06-28 | $21.00 | $21.00 | 480 | — | — |
| 2002-06-27 | $21.50 | $21.50 | 20 | — | — |
| 2002-06-26 | $21.00 | $21.00 | 1,460 | — | — |
| 2002-06-25 | $20.50 | $20.50 | 580 | — | — |
| 2002-06-24 | $20.25 | $20.25 | 260 | — | — |
| 2002-06-21 | $20.75 | $20.75 | 3,900 | — | — |
| 2002-06-20 | $21.00 | $21.00 | 3,380 | — | — |
| 2002-06-19 | $21.00 | $21.00 | 1,060 | — | — |
| 2002-06-18 | $21.50 | $21.50 | 640 | — | — |
| 2002-06-17 | $21.50 | $21.50 | 320 | — | — |
| 2002-06-14 | $21.45 | $21.45 | 1,800 | — | — |
| 2002-06-13 | $21.75 | $21.75 | 1,400 | — | — |
| 2002-06-12 | $22.00 | $22.00 | 4,440 | — | — |
| 2002-06-11 | $22.50 | $22.50 | 980 | — | — |
| 2002-06-10 | $22.75 | $22.75 | 800 | — | — |
| 2002-06-07 | $22.50 | $22.50 | 2,080 | — | — |
| 2002-06-06 | $23.00 | $23.00 | 800 | — | — |
| 2002-06-05 | $23.00 | $23.00 | 500 | — | — |
| 2002-06-04 | $22.50 | $22.50 | 520 | — | — |
| 2002-06-03 | $23.50 | $23.50 | 1,000 | — | — |
| 2002-05-31 | $23.75 | $23.75 | 1,200 | — | — |
| 2002-05-30 | $23.25 | $23.25 | 1,480 | — | — |
| 2002-05-29 | $23.25 | $23.25 | 2,020 | — | — |
| 2002-05-28 | $23.00 | $23.00 | 760 | — | — |
| 2002-05-24 | $22.50 | $22.50 | 120 | — | — |
| 2002-05-23 | $22.70 | $22.70 | 20 | — | — |
| 2002-05-22 | $22.50 | $22.50 | 480 | — | — |
| 2002-05-21 | $22.75 | $22.75 | 1,600 | — | — |
| 2002-05-20 | $22.75 | $22.75 | 400 | — | — |
| 2002-05-17 | $22.75 | $22.75 | 760 | — | — |
| 2002-05-16 | $22.25 | $22.25 | 1,080 | — | — |
| 2002-05-15 | $22.25 | $22.25 | 240 | — | — |
| 2002-05-14 | $22.50 | $22.50 | 1,220 | — | — |
| 2002-05-13 | $22.50 | $22.50 | 820 | — | — |
| 2002-05-10 | $22.25 | $22.25 | 980 | — | — |
| 2002-05-09 | $22.50 | $22.50 | 500 | — | — |
| 2002-05-08 | $22.25 | $22.25 | 280 | — | — |
| 2002-05-07 | $21.75 | $21.75 | 2,420 | — | — |
| 2002-05-06 | $23.45 | $23.45 | 1,900 | — | — |
| 2002-05-03 | $24.25 | $24.25 | 300 | — | — |
| 2002-05-02 | $24.30 | $24.30 | 1,440 | — | — |
| 2002-05-01 | $25.00 | $25.00 | 2,700 | — | — |
| 2002-04-30 | $25.25 | $25.25 | 5,900 | — | — |
| 2002-04-29 | $25.50 | $25.50 | 3,400 | — | — |
| 2002-04-26 | $23.50 | $23.50 | 6,640 | — | — |
| 2002-04-25 | $22.50 | $22.50 | 1,660 | — | — |
| 2002-04-24 | $22.00 | $22.00 | 2,180 | — | — |
| 2002-04-23 | $22.00 | $22.00 | 4,800 | — | — |
| 2002-04-22 | $21.50 | $21.50 | 2,400 | — | — |
| 2002-04-19 | $22.95 | $22.95 | 40 | — | — |
| 2002-04-18 | $22.50 | $22.50 | 2,660 | — | — |
| 2002-04-17 | $22.25 | $22.25 | 2,140 | — | — |
| 2002-04-16 | $23.45 | $23.45 | 4,600 | — | — |
| 2002-04-15 | $23.00 | $23.00 | 20,300 | — | — |
| 2002-04-12 | $21.50 | $21.50 | 14,400 | — | — |
| 2002-04-11 | $20.50 | $20.50 | 3,260 | — | — |
| 2002-04-10 | $19.50 | $19.50 | 11,120 | — | — |
| 2002-04-09 | $17.50 | $17.50 | 8,240 | — | — |
| 2002-04-08 | $17.00 | $17.00 | 2,520 | — | — |
| 2002-04-05 | $16.25 | $16.25 | 2,380 | — | — |
| 2002-04-04 | $16.75 | $16.75 | 80 | — | — |
| 2002-04-03 | $16.50 | $16.50 | 1,000 | — | — |
| 2002-04-02 | $16.75 | $16.75 | 1,120 | — | — |
| 2002-04-01 | $16.00 | $16.00 | 1,060 | — | — |
| 2002-03-28 | $16.75 | $16.75 | 2,960 | — | — |
| 2002-03-27 | $16.25 | $16.25 | 2,000 | — | — |
| 2002-03-26 | $16.25 | $16.25 | 400 | — | — |
| 2002-03-25 | $16.50 | $16.50 | 0 | — | — |
| 2002-03-22 | $16.50 | $16.50 | 3,420 | — | — |
| 2002-03-21 | $17.00 | $17.00 | 1,200 | — | — |
| 2002-03-20 | $16.50 | $16.50 | 340 | — | — |
| 2002-03-19 | $16.75 | $16.75 | 380 | — | — |
| 2002-03-18 | $17.00 | $17.00 | 180 | — | — |
| 2002-03-15 | $17.00 | $17.00 | 400 | — | — |
| 2002-03-14 | $16.75 | $16.75 | 0 | — | — |
| 2002-03-13 | $16.75 | $16.75 | 0 | — | — |
| 2002-03-12 | $16.75 | $16.75 | 300 | — | — |
| 2002-03-11 | $16.00 | $16.00 | 0 | — | — |
| 2002-03-08 | $16.00 | $16.00 | 340 | — | — |
| 2002-03-07 | $15.75 | $15.75 | 400 | — | — |
| 2002-03-06 | $16.05 | $16.05 | 820 | — | — |
| 2002-03-05 | $17.25 | $17.25 | 160 | — | — |
| 2002-03-04 | $17.00 | $17.00 | 20 | — | — |
| 2002-03-01 | $17.00 | $17.00 | 1,260 | — | — |
| 2002-02-28 | $17.50 | $17.50 | 860 | — | — |
| 2002-02-27 | $17.00 | $17.00 | 840 | — | — |
| 2002-02-26 | $17.00 | $17.00 | 500 | — | — |
| 2002-02-25 | $16.50 | $16.50 | 500 | — | — |
| 2002-02-22 | $16.50 | $16.50 | 0 | — | — |
| 2002-02-21 | $16.50 | $16.50 | 340 | — | — |
| 2002-02-20 | $16.75 | $16.75 | 1,000 | — | — |
| 2002-02-19 | $16.75 | $16.75 | 0 | — | — |
| 2002-02-15 | $16.75 | $16.75 | 20 | — | — |
| 2002-02-14 | $16.25 | $16.25 | 100 | — | — |
| 2002-02-13 | $16.50 | $16.50 | 120 | — | — |
| 2002-02-12 | $16.50 | $16.50 | 3,360 | — | — |
| 2002-02-11 | $17.75 | $17.75 | 0 | — | — |
| 2002-02-08 | $17.75 | $17.75 | 0 | — | — |
| 2002-02-07 | $17.75 | $17.75 | 0 | — | — |
| 2002-02-06 | $17.75 | $17.75 | 1,200 | — | — |
| 2002-02-05 | $17.75 | $17.75 | 540 | — | — |
| 2002-02-04 | $17.75 | $17.75 | 700 | — | — |
| 2002-02-01 | $17.50 | $17.50 | 200 | — | — |
| 2002-01-31 | $17.75 | $17.75 | 2,640 | — | — |
| 2002-01-30 | $17.00 | $17.00 | 400 | — | — |
| 2002-01-29 | $16.75 | $16.75 | 0 | — | — |
| 2002-01-28 | $16.75 | $16.75 | 0 | — | — |
| 2002-01-25 | $16.75 | $16.75 | 1,400 | — | — |
| 2002-01-24 | $17.00 | $17.00 | 180 | — | — |
| 2002-01-23 | $16.50 | $16.50 | 500 | — | — |
| 2002-01-22 | $16.75 | $16.75 | 280 | — | — |
| 2002-01-18 | $16.75 | $16.75 | 720 | — | — |
| 2002-01-17 | $15.75 | $15.75 | 2,260 | — | — |
| 2002-01-16 | $17.50 | $17.50 | 200 | — | — |
| 2002-01-15 | $17.75 | $17.75 | 300 | — | — |
| 2002-01-14 | $17.25 | $17.25 | 1,640 | — | — |
| 2002-01-11 | $17.50 | $17.50 | 1,020 | — | — |
| 2002-01-10 | $18.75 | $18.75 | 600 | — | — |
| 2002-01-09 | $18.00 | $18.00 | 360 | — | — |
| 2002-01-08 | $17.50 | $17.50 | 0 | — | — |
| 2002-01-07 | $17.50 | $17.50 | 580 | — | — |
| 2002-01-04 | $16.25 | $16.25 | 860 | — | — |
| 2002-01-03 | $16.00 | $16.00 | 1,780 | — | — |
| 2002-01-02 | $16.00 | $16.00 | 200 | — | — |