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
- 1994-11-04 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 | $16.56 | $20.27 | 1,125 | — | — |
| 2002-12-30 | $16.40 | $20.08 | 2,250 | — | — |
| 2002-12-27 | $16.40 | $20.08 | 2,750 | — | — |
| 2002-12-26 | $16.53 | $20.23 | 375 | — | — |
| 2002-12-24 | $16.41 | $20.09 | 500 | — | — |
| 2002-12-23 | $16.40 | $20.08 | 0 | — | — |
| 2002-12-20 | $16.40 | $20.08 | 3,000 | — | — |
| 2002-12-19 | $16.50 | $20.19 | 0 | — | — |
| 2002-12-18 | $16.50 | $20.19 | 250 | — | — |
| 2002-12-17 | $16.65 | $20.38 | 250 | — | — |
| 2002-12-16 | $16.65 | $20.38 | 0 | — | — |
| 2002-12-13 | $16.65 | $20.38 | 250 | — | — |
| 2002-12-12 | $16.58 | $20.30 | 0 | — | — |
| 2002-12-11 | $16.58 | $20.30 | 125 | — | — |
| 2002-12-10 | $16.55 | $20.26 | 0 | — | — |
| 2002-12-09 | $16.55 | $20.26 | 250 | — | — |
| 2002-12-06 | $16.40 | $20.08 | 0 | — | — |
| 2002-12-05 | $16.40 | $20.08 | 1,250 | — | — |
| 2002-12-04 | $16.40 | $20.08 | 2,625 | — | — |
| 2002-12-03 | $16.40 | $20.08 | 1,500 | — | — |
| 2002-12-02 | $16.60 | $20.32 | 1,250 | — | — |
| 2002-11-29 | $16.51 | $20.21 | 375 | — | — |
| 2002-11-27 | $16.41 | $20.09 | 0 | — | — |
| 2002-11-26 | $16.41 | $20.09 | 250 | — | — |
| 2002-11-25 | $16.41 | $20.09 | 1,250 | — | — |
| 2002-11-22 | $16.62 | $20.34 | 125 | — | — |
| 2002-11-21 | $16.40 | $20.08 | 0 | — | — |
| 2002-11-20 | $16.40 | $20.08 | 1,875 | — | — |
| 2002-11-19 | $16.42 | $20.10 | 125 | — | — |
| 2002-11-18 | $16.64 | $20.37 | 125 | — | — |
| 2002-11-15 | $16.40 | $20.08 | 1,375 | — | — |
| 2002-11-14 | $16.40 | $20.08 | 3,375 | — | — |
| 2002-11-13 | $16.22 | $19.85 | 625 | — | — |
| 2002-11-12 | $16.42 | $20.09 | 2,250 | — | — |
| 2002-11-11 | $16.14 | $19.75 | 625 | — | — |
| 2002-11-08 | $16.13 | $19.74 | 750 | — | — |
| 2002-11-07 | $16.12 | $19.73 | 500 | — | — |
| 2002-11-06 | $16.72 | $20.47 | 125 | — | — |
| 2002-11-05 | $16.12 | $19.73 | 625 | — | — |
| 2002-11-04 | $16.71 | $20.46 | 0 | — | — |
| 2002-11-01 | $16.71 | $20.46 | 0 | — | — |
| 2002-10-31 | $16.71 | $20.46 | 0 | — | — |
| 2002-10-30 | $16.71 | $20.46 | 0 | — | — |
| 2002-10-29 | $16.71 | $20.46 | 0 | — | — |
| 2002-10-28 | $16.71 | $20.46 | 0 | — | — |
| 2002-10-25 | $16.71 | $20.46 | 0 | — | — |
| 2002-10-24 | $16.71 | $20.46 | 0 | — | — |
| 2002-10-23 | $16.71 | $20.46 | 125 | — | — |
| 2002-10-22 | $16.46 | $19.99 | 0 | — | — |
| 2002-10-21 | $16.46 | $19.99 | 0 | — | — |
| 2002-10-18 | $16.46 | $19.99 | 6,875 | — | — |
| 2002-10-17 | $17.00 | $20.64 | 250 | — | — |
| 2002-10-16 | $16.80 | $20.40 | 12,875 | — | — |
| 2002-10-15 | $16.48 | $20.01 | 7,750 | — | — |
| 2002-10-14 | $16.00 | $19.42 | 1,625 | — | — |
| 2002-10-11 | $15.80 | $19.18 | 2,625 | — | — |
| 2002-10-10 | $15.84 | $19.23 | 1,750 | — | — |
| 2002-10-09 | $17.00 | $20.64 | 0 | — | — |
| 2002-10-08 | $17.00 | $20.64 | 750 | — | — |
| 2002-10-07 | $16.80 | $20.40 | 0 | — | — |
| 2002-10-04 | $16.80 | $20.40 | 1,875 | — | — |
| 2002-10-03 | $16.60 | $20.15 | 2,625 | — | — |
| 2002-10-02 | $16.89 | $20.50 | 1,125 | — | — |
| 2002-10-01 | $17.07 | $20.73 | 2,750 | — | — |
| 2002-09-30 | $17.20 | $20.88 | 0 | — | — |
| 2002-09-27 | $17.20 | $20.88 | 0 | — | — |
| 2002-09-26 | $17.20 | $20.88 | 1,500 | — | — |
| 2002-09-25 | $17.91 | $21.75 | 625 | — | — |
| 2002-09-24 | $18.00 | $21.85 | 250 | — | — |
| 2002-09-23 | $18.00 | $21.85 | 1,250 | — | — |
| 2002-09-20 | $18.39 | $22.33 | 8,625 | — | — |
| 2002-09-19 | $18.40 | $22.34 | 250 | — | — |
| 2002-09-18 | $18.24 | $22.14 | 250 | — | — |
| 2002-09-17 | $18.40 | $22.34 | 0 | — | — |
| 2002-09-16 | $18.40 | $22.34 | 0 | — | — |
| 2002-09-13 | $18.40 | $22.34 | 2,000 | — | — |
| 2002-09-12 | $18.24 | $22.14 | 2,125 | — | — |
| 2002-09-11 | $18.36 | $22.29 | 0 | — | — |
| 2002-09-10 | $18.36 | $22.29 | 125 | — | — |
| 2002-09-09 | $18.60 | $22.58 | 250 | — | — |
| 2002-09-06 | $18.40 | $22.34 | 1,625 | — | — |
| 2002-09-05 | $18.80 | $22.82 | 0 | — | — |
| 2002-09-04 | $18.80 | $22.82 | 0 | — | — |
| 2002-09-03 | $18.80 | $22.82 | 0 | — | — |
| 2002-08-30 | $18.80 | $22.82 | 125 | — | — |
| 2002-08-29 | $18.81 | $22.83 | 0 | — | — |
| 2002-08-28 | $18.81 | $22.83 | 0 | — | — |
| 2002-08-27 | $18.81 | $22.83 | 25,500 | — | — |
| 2002-08-26 | $18.88 | $22.92 | 0 | — | — |
| 2002-08-23 | $18.88 | $22.92 | 0 | — | — |
| 2002-08-22 | $18.88 | $22.92 | 125 | — | — |
| 2002-08-21 | $18.88 | $22.92 | 0 | — | — |
| 2002-08-20 | $18.88 | $22.92 | 125 | — | — |
| 2002-08-19 | $18.88 | $22.92 | 750 | — | — |
| 2002-08-16 | $19.20 | $23.31 | 0 | — | — |
| 2002-08-15 | $19.20 | $23.31 | 0 | — | — |
| 2002-08-14 | $19.20 | $23.31 | 0 | — | — |
| 2002-08-13 | $19.20 | $23.31 | 0 | — | — |
| 2002-08-12 | $19.20 | $23.31 | 1,375 | — | — |
| 2002-08-09 | $19.04 | $23.11 | 1,500 | — | — |
| 2002-08-08 | $19.47 | $23.64 | 0 | — | — |
| 2002-08-07 | $19.47 | $23.64 | 125 | — | — |
| 2002-08-06 | $18.88 | $22.92 | 0 | — | — |
| 2002-08-05 | $18.88 | $22.92 | 1,375 | — | — |
| 2002-08-02 | $18.88 | $22.92 | 0 | — | — |
| 2002-08-01 | $18.88 | $22.92 | 875 | — | — |
| 2002-07-31 | $18.88 | $22.92 | 0 | — | — |
| 2002-07-30 | $18.88 | $22.92 | 0 | — | — |
| 2002-07-29 | $18.88 | $22.92 | 1,250 | — | — |
| 2002-07-26 | $19.20 | $23.31 | 0 | — | — |
| 2002-07-25 | $19.20 | $23.31 | 750 | — | — |
| 2002-07-24 | $18.74 | $22.76 | 0 | — | — |
| 2002-07-23 | $18.88 | $22.76 | 125 | — | — |
| 2002-07-22 | $18.88 | $22.76 | 0 | — | — |
| 2002-07-19 | $18.88 | $22.76 | 0 | — | — |
| 2002-07-18 | $18.88 | $22.76 | 0 | — | — |
| 2002-07-17 | $18.88 | $22.76 | 0 | — | — |
| 2002-07-16 | $18.88 | $22.76 | 125 | — | — |
| 2002-07-15 | $19.20 | $23.14 | 125 | — | — |
| 2002-07-12 | $18.88 | $22.76 | 125 | — | — |
| 2002-07-11 | $19.20 | $23.14 | 0 | — | — |
| 2002-07-10 | $19.20 | $23.14 | 0 | — | — |
| 2002-07-09 | $19.20 | $23.14 | 2,250 | — | — |
| 2002-07-08 | $19.20 | $23.14 | 0 | — | — |
| 2002-07-05 | $19.20 | $23.14 | 1,250 | — | — |
| 2002-07-03 | $19.20 | $23.14 | 1,750 | — | — |
| 2002-07-02 | $19.20 | $23.14 | 0 | — | — |
| 2002-07-01 | $19.20 | $23.14 | 0 | — | — |
| 2002-06-28 | $19.20 | $23.14 | 0 | — | — |
| 2002-06-27 | $19.20 | $23.14 | 0 | — | — |
| 2002-06-26 | $19.20 | $23.14 | 0 | — | — |
| 2002-06-25 | $19.20 | $23.14 | 1,125 | — | — |
| 2002-06-24 | $18.88 | $22.76 | 0 | — | — |
| 2002-06-21 | $18.88 | $22.76 | 1,000 | — | — |
| 2002-06-20 | $19.20 | $23.14 | 0 | — | — |
| 2002-06-19 | $19.20 | $23.14 | 0 | — | — |
| 2002-06-18 | $19.20 | $23.14 | 0 | — | — |
| 2002-06-17 | $19.20 | $23.14 | 0 | — | — |
| 2002-06-14 | $19.20 | $23.14 | 0 | — | — |
| 2002-06-13 | $19.20 | $23.14 | 0 | — | — |
| 2002-06-12 | $19.20 | $23.14 | 1,500 | — | — |
| 2002-06-11 | $19.20 | $23.14 | 7,500 | — | — |
| 2002-06-10 | $18.88 | $22.76 | 0 | — | — |
| 2002-06-07 | $18.88 | $22.76 | 0 | — | — |
| 2002-06-06 | $18.88 | $22.76 | 375 | — | — |
| 2002-06-05 | $19.08 | $23.00 | 0 | — | — |
| 2002-06-04 | $19.08 | $23.00 | 6,375 | — | — |
| 2002-06-03 | $18.88 | $22.76 | 5,750 | — | — |
| 2002-05-31 | $18.88 | $22.76 | 3,375 | — | — |
| 2002-05-30 | $18.96 | $22.85 | 1,000 | — | — |
| 2002-05-29 | $19.28 | $23.24 | 0 | — | — |
| 2002-05-28 | $19.28 | $23.24 | 0 | — | — |
| 2002-05-24 | $19.28 | $23.24 | 0 | — | — |
| 2002-05-23 | $19.28 | $23.24 | 3,375 | — | — |
| 2002-05-22 | $19.40 | $23.38 | 0 | — | — |
| 2002-05-21 | $19.40 | $23.38 | 125 | — | — |
| 2002-05-20 | $19.40 | $23.38 | 0 | — | — |
| 2002-05-17 | $19.40 | $23.38 | 750 | — | — |
| 2002-05-16 | $18.96 | $22.85 | 0 | — | — |
| 2002-05-15 | $18.96 | $22.85 | 125 | — | — |
| 2002-05-14 | $19.20 | $23.14 | 0 | — | — |
| 2002-05-13 | $19.20 | $23.14 | 0 | — | — |
| 2002-05-10 | $19.20 | $23.14 | 15,500 | — | — |
| 2002-05-09 | $18.96 | $22.85 | 0 | — | — |
| 2002-05-08 | $18.96 | $22.85 | 0 | — | — |
| 2002-05-07 | $18.96 | $22.85 | 1,875 | — | — |
| 2002-05-06 | $18.96 | $22.85 | 0 | — | — |
| 2002-05-03 | $18.96 | $22.85 | 750 | — | — |
| 2002-05-02 | $18.96 | $22.85 | 0 | — | — |
| 2002-05-01 | $18.96 | $22.85 | 2,000 | — | — |
| 2002-04-30 | $19.04 | $22.95 | 875 | — | — |
| 2002-04-29 | $19.28 | $23.24 | 0 | — | — |
| 2002-04-26 | $19.28 | $23.24 | 250 | — | — |
| 2002-04-25 | $19.47 | $23.47 | 0 | — | — |
| 2002-04-24 | $19.47 | $23.47 | 0 | — | — |
| 2002-04-23 | $19.47 | $23.47 | 250 | — | — |
| 2002-04-22 | $19.48 | $23.48 | 375 | — | — |
| 2002-04-19 | $19.04 | $22.95 | 1,250 | — | — |
| 2002-04-18 | $19.34 | $23.31 | 0 | — | — |
| 2002-04-17 | $19.48 | $23.31 | 750 | — | — |
| 2002-04-16 | $18.96 | $22.69 | 0 | — | — |
| 2002-04-15 | $18.96 | $22.69 | 2,875 | — | — |
| 2002-04-12 | $19.52 | $23.36 | 250 | — | — |
| 2002-04-11 | $19.20 | $22.98 | 750 | — | — |
| 2002-04-10 | $19.48 | $23.31 | 0 | — | — |
| 2002-04-09 | $19.48 | $23.31 | 375 | — | — |
| 2002-04-08 | $18.96 | $22.69 | 0 | — | — |
| 2002-04-05 | $18.96 | $22.69 | 3,750 | — | — |
| 2002-04-04 | $19.12 | $22.88 | 1,375 | — | — |
| 2002-04-03 | $18.96 | $22.69 | 3,375 | — | — |
| 2002-04-02 | $18.96 | $22.69 | 2,000 | — | — |
| 2002-04-01 | $19.08 | $22.84 | 6,000 | — | — |
| 2002-03-28 | $18.96 | $22.69 | 3,500 | — | — |
| 2002-03-27 | $19.04 | $22.79 | 1,500 | — | — |
| 2002-03-26 | $19.12 | $22.88 | 0 | — | — |
| 2002-03-25 | $19.12 | $22.88 | 125 | — | — |
| 2002-03-22 | $19.04 | $22.79 | 0 | — | — |
| 2002-03-21 | $19.04 | $22.79 | 125 | — | — |
| 2002-03-20 | $18.96 | $22.69 | 750 | — | — |
| 2002-03-19 | $19.12 | $22.88 | 0 | — | — |
| 2002-03-18 | $19.12 | $22.88 | 250 | — | — |
| 2002-03-15 | $19.20 | $22.98 | 0 | — | — |
| 2002-03-14 | $19.20 | $22.98 | 1,125 | — | — |
| 2002-03-13 | $19.52 | $23.36 | 0 | — | — |
| 2002-03-12 | $19.52 | $23.36 | 625 | — | — |
| 2002-03-11 | $18.96 | $22.69 | 0 | — | — |
| 2002-03-08 | $18.96 | $22.69 | 125 | — | — |
| 2002-03-07 | $19.08 | $22.84 | 250 | — | — |
| 2002-03-06 | $19.08 | $22.84 | 500 | — | — |
| 2002-03-05 | $18.96 | $22.69 | 625 | — | — |
| 2002-03-04 | $18.96 | $22.69 | 500 | — | — |
| 2002-03-01 | $19.09 | $22.85 | 0 | — | — |
| 2002-02-28 | $19.09 | $22.85 | 1,125 | — | — |
| 2002-02-27 | $19.09 | $22.85 | 0 | — | — |
| 2002-02-26 | $19.09 | $22.85 | 0 | — | — |
| 2002-02-25 | $19.09 | $22.85 | 0 | — | — |
| 2002-02-22 | $19.09 | $22.85 | 0 | — | — |
| 2002-02-21 | $19.09 | $22.85 | 0 | — | — |
| 2002-02-20 | $19.09 | $22.85 | 250 | — | — |
| 2002-02-19 | $19.08 | $22.84 | 0 | — | — |
| 2002-02-15 | $19.08 | $22.84 | 0 | — | — |
| 2002-02-14 | $19.08 | $22.84 | 0 | — | — |
| 2002-02-13 | $19.08 | $22.84 | 0 | — | — |
| 2002-02-12 | $19.08 | $22.84 | 500 | — | — |
| 2002-02-11 | $19.80 | $23.70 | 6,750 | — | — |
| 2002-02-08 | $19.08 | $22.84 | 2,750 | — | — |
| 2002-02-07 | $19.60 | $23.46 | 0 | — | — |
| 2002-02-06 | $19.60 | $23.46 | 125 | — | — |
| 2002-02-05 | $19.60 | $23.46 | 1,000 | — | — |
| 2002-02-04 | $18.96 | $22.69 | 1,250 | — | — |
| 2002-02-01 | $19.04 | $22.79 | 0 | — | — |
| 2002-01-31 | $19.04 | $22.79 | 1,750 | — | — |
| 2002-01-30 | $19.05 | $22.80 | 0 | — | — |
| 2002-01-29 | $19.05 | $22.80 | 0 | — | — |
| 2002-01-28 | $19.05 | $22.80 | 375 | — | — |
| 2002-01-25 | $19.20 | $22.98 | 125 | — | — |
| 2002-01-24 | $19.91 | $23.83 | 0 | — | — |
| 2002-01-23 | $19.91 | $23.83 | 0 | — | — |
| 2002-01-22 | $20.04 | $23.83 | 125 | — | — |
| 2002-01-18 | $19.04 | $22.64 | 625 | — | — |
| 2002-01-17 | $19.04 | $22.64 | 0 | — | — |
| 2002-01-16 | $19.04 | $22.64 | 0 | — | — |
| 2002-01-15 | $19.04 | $22.64 | 750 | — | — |
| 2002-01-14 | $18.92 | $22.50 | 1,250 | — | — |
| 2002-01-11 | $18.92 | $22.50 | 0 | — | — |
| 2002-01-10 | $18.92 | $22.50 | 250 | — | — |
| 2002-01-09 | $18.88 | $22.45 | 0 | — | — |
| 2002-01-08 | $18.88 | $22.45 | 0 | — | — |
| 2002-01-07 | $18.88 | $22.45 | 0 | — | — |
| 2002-01-04 | $18.88 | $22.45 | 0 | — | — |
| 2002-01-03 | $18.88 | $22.45 | 0 | — | — |
| 2002-01-02 | $18.88 | $22.45 | 1,250 | — | — |