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
- 1999-04-28 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 | $16.67 | $18.23 | 2,600 | — | — |
| 2002-12-30 | $15.98 | $17.48 | 0 | — | — |
| 2002-12-27 | $16.18 | $17.48 | 300 | — | — |
| 2002-12-26 | $16.32 | $17.63 | 700 | — | — |
| 2002-12-24 | $16.40 | $17.72 | 1,600 | — | — |
| 2002-12-23 | $16.76 | $18.11 | 0 | — | — |
| 2002-12-20 | $16.76 | $18.11 | 700 | — | — |
| 2002-12-19 | $16.92 | $18.28 | 0 | — | — |
| 2002-12-18 | $16.92 | $18.28 | 300 | — | — |
| 2002-12-17 | $17.00 | $18.37 | 200 | — | — |
| 2002-12-16 | $17.00 | $18.37 | 400 | — | — |
| 2002-12-13 | $16.90 | $18.26 | 200 | — | — |
| 2002-12-12 | $17.07 | $18.44 | 100 | — | — |
| 2002-12-11 | $16.60 | $17.93 | 1,100 | — | — |
| 2002-12-10 | $16.15 | $17.45 | 4,400 | — | — |
| 2002-12-09 | $18.00 | $19.45 | 500 | — | — |
| 2002-12-06 | $17.30 | $18.69 | 1,000 | — | — |
| 2002-12-05 | $16.50 | $17.83 | 0 | — | — |
| 2002-12-04 | $16.50 | $17.83 | 0 | — | — |
| 2002-12-03 | $16.50 | $17.83 | 800 | — | — |
| 2002-12-02 | $17.43 | $18.83 | 100 | — | — |
| 2002-11-29 | $17.75 | $19.18 | 1,800 | — | — |
| 2002-11-27 | $17.76 | $19.19 | 0 | — | — |
| 2002-11-26 | $17.76 | $19.19 | 300 | — | — |
| 2002-11-25 | $17.85 | $19.28 | 0 | — | — |
| 2002-11-22 | $17.85 | $19.28 | 100 | — | — |
| 2002-11-21 | $17.95 | $19.39 | 500 | — | — |
| 2002-11-20 | $17.63 | $19.05 | 0 | — | — |
| 2002-11-19 | $17.63 | $19.05 | 100 | — | — |
| 2002-11-18 | $17.76 | $19.19 | 100 | — | — |
| 2002-11-15 | $18.00 | $19.45 | 200 | — | — |
| 2002-11-14 | $18.26 | $19.73 | 700 | — | — |
| 2002-11-13 | $18.42 | $19.90 | 9,600 | — | — |
| 2002-11-12 | $19.42 | $20.98 | 300 | — | — |
| 2002-11-11 | $19.70 | $21.28 | 7,500 | — | — |
| 2002-11-08 | $17.50 | $18.91 | 0 | — | — |
| 2002-11-07 | $17.50 | $18.91 | 0 | — | — |
| 2002-11-06 | $17.50 | $18.91 | 0 | — | — |
| 2002-11-05 | $17.50 | $18.91 | 0 | — | — |
| 2002-11-04 | $17.50 | $18.91 | 3,500 | — | — |
| 2002-11-01 | $17.50 | $18.91 | 2,400 | — | — |
| 2002-10-31 | $16.90 | $18.26 | 700 | — | — |
| 2002-10-30 | $16.80 | $18.15 | 600 | — | — |
| 2002-10-29 | $16.00 | $17.29 | 0 | — | — |
| 2002-10-28 | $16.00 | $17.29 | 5,000 | — | — |
| 2002-10-25 | $16.40 | $17.72 | 2,100 | — | — |
| 2002-10-24 | $16.00 | $17.29 | 700 | — | — |
| 2002-10-23 | $15.65 | $16.91 | 300 | — | — |
| 2002-10-22 | $15.93 | $17.21 | 0 | — | — |
| 2002-10-21 | $15.93 | $17.21 | 0 | — | — |
| 2002-10-18 | $15.93 | $17.21 | 0 | — | — |
| 2002-10-17 | $15.93 | $17.21 | 0 | — | — |
| 2002-10-16 | $15.93 | $17.21 | 100 | — | — |
| 2002-10-15 | $16.31 | $17.62 | 900 | — | — |
| 2002-10-14 | $16.15 | $17.45 | 100 | — | — |
| 2002-10-11 | $16.15 | $17.45 | 0 | — | — |
| 2002-10-10 | $16.15 | $17.45 | 0 | — | — |
| 2002-10-09 | $16.15 | $17.45 | 0 | — | — |
| 2002-10-08 | $16.15 | $17.45 | 100 | — | — |
| 2002-10-07 | $16.23 | $17.53 | 300 | — | — |
| 2002-10-04 | $16.53 | $17.86 | 800 | — | — |
| 2002-10-03 | $16.65 | $17.99 | 300 | — | — |
| 2002-10-02 | $16.65 | $17.99 | 0 | — | — |
| 2002-10-01 | $16.65 | $17.99 | 300 | — | — |
| 2002-09-30 | $16.80 | $18.15 | 100 | — | — |
| 2002-09-27 | $16.83 | $18.18 | 1,100 | — | — |
| 2002-09-26 | $17.05 | $18.20 | 0 | — | — |
| 2002-09-25 | $17.05 | $18.20 | 0 | — | — |
| 2002-09-24 | $17.05 | $18.20 | 0 | — | — |
| 2002-09-23 | $17.05 | $18.20 | 0 | — | — |
| 2002-09-20 | $17.05 | $18.20 | 0 | — | — |
| 2002-09-19 | $17.05 | $18.20 | 400 | — | — |
| 2002-09-18 | $17.00 | $18.15 | 0 | — | — |
| 2002-09-17 | $17.00 | $18.15 | 1,700 | — | — |
| 2002-09-16 | $17.20 | $18.36 | 100 | — | — |
| 2002-09-13 | $17.30 | $18.47 | 0 | — | — |
| 2002-09-12 | $17.30 | $18.47 | 400 | — | — |
| 2002-09-11 | $17.10 | $18.26 | 0 | — | — |
| 2002-09-10 | $17.10 | $18.26 | 0 | — | — |
| 2002-09-09 | $17.10 | $18.26 | 1,000 | — | — |
| 2002-09-06 | $17.15 | $18.31 | 200 | — | — |
| 2002-09-05 | $17.15 | $18.31 | 0 | — | — |
| 2002-09-04 | $17.15 | $18.31 | 0 | — | — |
| 2002-09-03 | $17.15 | $18.31 | 200 | — | — |
| 2002-08-30 | $17.25 | $18.42 | 200 | — | — |
| 2002-08-29 | $17.65 | $18.84 | 0 | — | — |
| 2002-08-28 | $17.65 | $18.84 | 0 | — | — |
| 2002-08-27 | $17.65 | $18.84 | 0 | — | — |
| 2002-08-26 | $17.65 | $18.84 | 0 | — | — |
| 2002-08-23 | $17.65 | $18.84 | 0 | — | — |
| 2002-08-22 | $17.65 | $18.84 | 200 | — | — |
| 2002-08-21 | $17.65 | $18.84 | 300 | — | — |
| 2002-08-20 | $17.75 | $18.95 | 0 | — | — |
| 2002-08-19 | $17.75 | $18.95 | 0 | — | — |
| 2002-08-16 | $17.75 | $18.95 | 200 | — | — |
| 2002-08-15 | $17.76 | $18.96 | 600 | — | — |
| 2002-08-14 | $17.93 | $19.14 | 200 | — | — |
| 2002-08-13 | $17.93 | $19.14 | 300 | — | — |
| 2002-08-12 | $18.20 | $19.43 | 4,900 | — | — |
| 2002-08-09 | $18.45 | $19.70 | 0 | — | — |
| 2002-08-08 | $18.45 | $19.70 | 4,700 | — | — |
| 2002-08-07 | $20.00 | $21.35 | 5,000 | — | — |
| 2002-08-06 | $19.11 | $20.40 | 1,700 | — | — |
| 2002-08-05 | $18.93 | $20.21 | 0 | — | — |
| 2002-08-02 | $18.93 | $20.21 | 0 | — | — |
| 2002-08-01 | $18.93 | $20.21 | 200 | — | — |
| 2002-07-31 | $19.01 | $20.30 | 800 | — | — |
| 2002-07-30 | $19.03 | $20.32 | 100 | — | — |
| 2002-07-29 | $19.30 | $20.61 | 200 | — | — |
| 2002-07-26 | $19.20 | $20.50 | 900 | — | — |
| 2002-07-25 | $19.00 | $20.29 | 0 | — | — |
| 2002-07-24 | $19.00 | $20.29 | 400 | — | — |
| 2002-07-23 | $19.00 | $20.29 | 100 | — | — |
| 2002-07-22 | $19.80 | $21.14 | 0 | — | — |
| 2002-07-19 | $19.80 | $21.14 | 0 | — | — |
| 2002-07-18 | $19.80 | $21.14 | 0 | — | — |
| 2002-07-17 | $19.80 | $21.14 | 0 | — | — |
| 2002-07-16 | $19.80 | $21.14 | 500 | — | — |
| 2002-07-15 | $19.00 | $20.29 | 200 | — | — |
| 2002-07-12 | $19.01 | $20.30 | 0 | — | — |
| 2002-07-11 | $19.01 | $20.30 | 1,600 | — | — |
| 2002-07-10 | $19.01 | $20.30 | 1,400 | — | — |
| 2002-07-09 | $19.01 | $20.30 | 2,900 | — | — |
| 2002-07-08 | $18.93 | $20.21 | 1,500 | — | — |
| 2002-07-05 | $20.23 | $21.60 | 1,100 | — | — |
| 2002-07-03 | $18.76 | $20.03 | 0 | — | — |
| 2002-07-02 | $18.76 | $20.03 | 0 | — | — |
| 2002-07-01 | $18.76 | $20.03 | 1,800 | — | — |
| 2002-06-28 | $18.49 | $19.74 | 1,300 | — | — |
| 2002-06-27 | $18.15 | $19.38 | 0 | — | — |
| 2002-06-26 | $18.35 | $19.38 | 200 | — | — |
| 2002-06-25 | $19.43 | $20.52 | 200 | — | — |
| 2002-06-24 | $19.50 | $20.59 | 1,200 | — | — |
| 2002-06-21 | $18.40 | $19.43 | 600 | — | — |
| 2002-06-20 | $19.00 | $20.06 | 0 | — | — |
| 2002-06-19 | $19.00 | $20.06 | 0 | — | — |
| 2002-06-18 | $19.00 | $20.06 | 200 | — | — |
| 2002-06-17 | $19.00 | $20.06 | 1,100 | — | — |
| 2002-06-14 | $19.20 | $20.28 | 600 | — | — |
| 2002-06-13 | $19.00 | $20.06 | 0 | — | — |
| 2002-06-12 | $19.00 | $20.06 | 0 | — | — |
| 2002-06-11 | $19.00 | $20.06 | 600 | — | — |
| 2002-06-10 | $19.00 | $20.06 | 0 | — | — |
| 2002-06-07 | $19.00 | $20.06 | 1,700 | — | — |
| 2002-06-06 | $18.52 | $19.56 | 700 | — | — |
| 2002-06-05 | $19.25 | $20.33 | 0 | — | — |
| 2002-06-04 | $19.25 | $20.33 | 100 | — | — |
| 2002-06-03 | $20.45 | $21.60 | 500 | — | — |
| 2002-05-31 | $20.45 | $21.60 | 1,200 | — | — |
| 2002-05-30 | $20.45 | $21.60 | 0 | — | — |
| 2002-05-29 | $20.45 | $21.60 | 100 | — | — |
| 2002-05-28 | $19.50 | $20.59 | 400 | — | — |
| 2002-05-24 | $20.00 | $21.12 | 0 | — | — |
| 2002-05-23 | $20.00 | $21.12 | 0 | — | — |
| 2002-05-22 | $20.00 | $21.12 | 500 | — | — |
| 2002-05-21 | $18.90 | $19.96 | 500 | — | — |
| 2002-05-20 | $20.00 | $21.12 | 1,000 | — | — |
| 2002-05-17 | $20.30 | $21.44 | 100 | — | — |
| 2002-05-16 | $20.30 | $21.44 | 78,600 | — | — |
| 2002-05-15 | $20.00 | $21.12 | 0 | — | — |
| 2002-05-14 | $20.00 | $21.12 | 700 | — | — |
| 2002-05-13 | $19.00 | $20.06 | 0 | — | — |
| 2002-05-10 | $19.00 | $20.06 | 0 | — | — |
| 2002-05-09 | $19.00 | $20.06 | 600 | — | — |
| 2002-05-08 | $18.99 | $20.05 | 3,000 | — | — |
| 2002-05-07 | $18.50 | $19.54 | 2,000 | — | — |
| 2002-05-06 | $19.00 | $20.06 | 1,100 | — | — |
| 2002-05-03 | $18.75 | $19.80 | 3,000 | — | — |
| 2002-05-02 | $18.75 | $19.80 | 0 | — | — |
| 2002-05-01 | $18.75 | $19.80 | 0 | — | — |
| 2002-04-30 | $18.75 | $19.80 | 1,000 | — | — |
| 2002-04-29 | $18.75 | $19.80 | 4,100 | — | — |
| 2002-04-26 | $18.50 | $19.54 | 100 | — | — |
| 2002-04-25 | $19.50 | $20.59 | 0 | — | — |
| 2002-04-24 | $19.50 | $20.59 | 0 | — | — |
| 2002-04-23 | $19.50 | $20.59 | 20,000 | — | — |
| 2002-04-22 | $18.50 | $19.54 | 0 | — | — |
| 2002-04-19 | $18.50 | $19.54 | 0 | — | — |
| 2002-04-18 | $18.50 | $19.54 | 0 | — | — |
| 2002-04-17 | $18.50 | $19.54 | 0 | — | — |
| 2002-04-16 | $18.50 | $19.54 | 100 | — | — |
| 2002-04-15 | $18.50 | $19.54 | 0 | — | — |
| 2002-04-12 | $18.50 | $19.54 | 0 | — | — |
| 2002-04-11 | $18.50 | $19.54 | 800 | — | — |
| 2002-04-10 | $18.50 | $19.54 | 300 | — | — |
| 2002-04-09 | $19.00 | $20.06 | 0 | — | — |
| 2002-04-08 | $19.00 | $20.06 | 1,000 | — | — |
| 2002-04-05 | $19.62 | $20.72 | 0 | — | — |
| 2002-04-04 | $19.62 | $20.72 | 0 | — | — |
| 2002-04-03 | $19.62 | $20.72 | 100 | — | — |
| 2002-04-02 | $19.10 | $20.17 | 100 | — | — |
| 2002-04-01 | $18.75 | $19.80 | 6,600 | — | — |
| 2002-03-28 | $19.05 | $20.12 | 14,100 | — | — |
| 2002-03-27 | $18.95 | $20.01 | 12,400 | — | — |
| 2002-03-26 | $19.00 | $19.85 | 6,600 | — | — |
| 2002-03-25 | $19.45 | $20.32 | 4,100 | — | — |
| 2002-03-22 | $19.25 | $20.11 | 0 | — | — |
| 2002-03-21 | $19.25 | $20.11 | 4,300 | — | — |
| 2002-03-20 | $19.95 | $20.85 | 2,000 | — | — |
| 2002-03-19 | $20.25 | $21.16 | 9,500 | — | — |
| 2002-03-18 | $19.00 | $19.85 | 4,600 | — | — |
| 2002-03-15 | $18.50 | $19.33 | 200 | — | — |
| 2002-03-14 | $18.25 | $19.07 | 0 | — | — |
| 2002-03-13 | $18.25 | $19.07 | 0 | — | — |
| 2002-03-12 | $18.25 | $19.07 | 0 | — | — |
| 2002-03-11 | $18.25 | $19.07 | 200 | — | — |
| 2002-03-08 | $18.40 | $19.23 | 2,200 | — | — |
| 2002-03-07 | $18.88 | $19.73 | 200 | — | — |
| 2002-03-06 | $19.00 | $19.85 | 0 | — | — |
| 2002-03-05 | $19.00 | $19.85 | 0 | — | — |
| 2002-03-04 | $19.00 | $19.85 | 2,000 | — | — |
| 2002-03-01 | $20.00 | $20.90 | 0 | — | — |
| 2002-02-28 | $20.00 | $20.90 | 1,200 | — | — |
| 2002-02-27 | $20.00 | $20.90 | 0 | — | — |
| 2002-02-26 | $20.00 | $20.90 | 7,300 | — | — |
| 2002-02-25 | $20.00 | $20.90 | 9,000 | — | — |
| 2002-02-22 | $20.00 | $20.90 | 1,000 | — | — |
| 2002-02-21 | $20.00 | $20.90 | 400 | — | — |
| 2002-02-20 | $19.22 | $20.08 | 1,500 | — | — |
| 2002-02-19 | $18.95 | $19.80 | 1,300 | — | — |
| 2002-02-15 | $18.95 | $19.80 | 100 | — | — |
| 2002-02-14 | $18.95 | $19.80 | 0 | — | — |
| 2002-02-13 | $18.95 | $19.80 | 0 | — | — |
| 2002-02-12 | $18.95 | $19.80 | 0 | — | — |
| 2002-02-11 | $18.95 | $19.80 | 200 | — | — |
| 2002-02-08 | $19.00 | $19.85 | 0 | — | — |
| 2002-02-07 | $19.00 | $19.85 | 29,200 | — | — |
| 2002-02-06 | $19.90 | $20.79 | 2,300 | — | — |
| 2002-02-05 | $19.90 | $20.79 | 0 | — | — |
| 2002-02-04 | $19.90 | $20.79 | 400 | — | — |
| 2002-02-01 | $19.95 | $20.85 | 0 | — | — |
| 2002-01-31 | $19.95 | $20.85 | 0 | — | — |
| 2002-01-30 | $19.95 | $20.85 | 0 | — | — |
| 2002-01-29 | $19.95 | $20.85 | 8,100 | — | — |
| 2002-01-28 | $20.10 | $21.00 | 200 | — | — |
| 2002-01-25 | $20.00 | $20.90 | 0 | — | — |
| 2002-01-24 | $20.00 | $20.90 | 0 | — | — |
| 2002-01-23 | $20.00 | $20.90 | 0 | — | — |
| 2002-01-22 | $20.00 | $20.90 | 0 | — | — |
| 2002-01-18 | $20.00 | $20.90 | 11,000 | — | — |
| 2002-01-17 | $20.00 | $20.90 | 0 | — | — |
| 2002-01-16 | $20.00 | $20.90 | 0 | — | — |
| 2002-01-15 | $20.00 | $20.90 | 0 | — | — |
| 2002-01-14 | $20.00 | $20.90 | 2,400 | — | — |
| 2002-01-11 | $19.00 | $19.85 | 0 | — | — |
| 2002-01-10 | $19.00 | $19.85 | 200 | — | — |
| 2002-01-09 | $19.00 | $19.85 | 0 | — | — |
| 2002-01-08 | $19.00 | $19.85 | 200 | — | — |
| 2002-01-07 | $18.50 | $19.33 | 100 | — | — |
| 2002-01-04 | $20.00 | $20.90 | 4,600 | — | — |
| 2002-01-03 | $20.00 | $20.90 | 1,000 | — | — |
| 2002-01-02 | $18.50 | $19.33 | 200 | — | — |