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
- 1996-03-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $19.13 | $19.13 | 1,200 |
| 2002-12-30 | $20.17 | $20.17 | 0 |
| 2002-12-27 | $20.17 | $20.17 | 0 |
| 2002-12-26 | $20.17 | $20.17 | 0 |
| 2002-12-24 | $20.17 | $20.17 | 400 |
| 2002-12-23 | $19.81 | $19.81 | 0 |
| 2002-12-20 | $19.81 | $19.81 | 1,200 |
| 2002-12-19 | $20.75 | $20.75 | 0 |
| 2002-12-18 | $20.75 | $20.75 | 800 |
| 2002-12-17 | $19.94 | $19.94 | 0 |
| 2002-12-16 | $19.94 | $19.94 | 0 |
| 2002-12-13 | $19.94 | $19.94 | 4,000 |
| 2002-12-12 | $19.78 | $19.78 | 0 |
| 2002-12-11 | $19.78 | $19.78 | 0 |
| 2002-12-10 | $19.78 | $19.78 | 277,200 |
| 2002-12-09 | $19.79 | $19.79 | 800 |
| 2002-12-06 | $21.40 | $21.40 | 0 |
| 2002-12-05 | $21.40 | $21.40 | 0 |
| 2002-12-04 | $21.40 | $21.40 | 800 |
| 2002-12-03 | $21.53 | $21.53 | 0 |
| 2002-12-02 | $21.53 | $21.53 | 0 |
| 2002-11-29 | $21.53 | $21.53 | 0 |
| 2002-11-27 | $21.53 | $21.53 | 0 |
| 2002-11-26 | $21.53 | $21.53 | 800 |
| 2002-11-25 | $22.17 | $22.18 | 12,000 |
| 2002-11-22 | $22.00 | $22.00 | 520,800 |
| 2002-11-21 | $22.25 | $22.25 | 361,600 |
| 2002-11-20 | $20.47 | $20.47 | 14,800 |
| 2002-11-19 | $20.63 | $20.63 | 0 |
| 2002-11-18 | $20.63 | $20.63 | 0 |
| 2002-11-15 | $20.63 | $20.63 | 4,800 |
| 2002-11-14 | $19.50 | $19.50 | 4,000 |
| 2002-11-13 | $19.50 | $19.50 | 4,000 |
| 2002-11-12 | $19.50 | $19.50 | 4,000 |
| 2002-11-11 | $18.94 | $18.94 | 660,000 |
| 2002-11-08 | $19.50 | $19.50 | 4,000 |
| 2002-11-07 | $19.50 | $19.50 | 4,000 |
| 2002-11-06 | $20.16 | $20.16 | 1,600 |
| 2002-11-05 | $17.79 | $17.79 | 0 |
| 2002-11-04 | $17.79 | $17.79 | 0 |
| 2002-11-01 | $17.79 | $17.79 | 0 |
| 2002-10-31 | $17.79 | $17.79 | 0 |
| 2002-10-30 | $17.79 | $17.79 | 0 |
| 2002-10-29 | $17.79 | $17.79 | 0 |
| 2002-10-28 | $17.79 | $17.79 | 0 |
| 2002-10-25 | $17.79 | $17.79 | 3,600 |
| 2002-10-24 | $17.50 | $17.50 | 0 |
| 2002-10-23 | $17.50 | $17.50 | 0 |
| 2002-10-22 | $17.50 | $17.50 | 40,000 |
| 2002-10-21 | $16.66 | $16.66 | 0 |
| 2002-10-18 | $16.66 | $16.66 | 0 |
| 2002-10-17 | $16.66 | $16.66 | 3,600 |
| 2002-10-16 | $13.54 | $13.54 | 10,000 |
| 2002-10-15 | $14.38 | $14.38 | 14,400 |
| 2002-10-14 | $11.79 | $11.79 | 0 |
| 2002-10-11 | $11.79 | $11.79 | 0 |
| 2002-10-10 | $11.79 | $11.79 | 30,000 |
| 2002-10-09 | $10.06 | $10.06 | 0 |
| 2002-10-08 | $10.06 | $10.06 | 0 |
| 2002-10-07 | $10.06 | $10.06 | 800 |
| 2002-10-04 | $11.35 | $11.35 | 0 |
| 2002-10-03 | $11.35 | $11.35 | 0 |
| 2002-10-02 | $11.35 | $11.35 | 0 |
| 2002-10-01 | $11.35 | $11.35 | 0 |
| 2002-09-30 | $11.35 | $11.35 | 2,000 |
| 2002-09-27 | $12.26 | $12.26 | 0 |
| 2002-09-26 | $12.26 | $12.26 | 0 |
| 2002-09-25 | $12.26 | $12.26 | 8,000 |
| 2002-09-24 | $12.50 | $12.50 | 1,200 |
| 2002-09-23 | $12.51 | $12.51 | 61,200 |
| 2002-09-20 | $13.15 | $13.15 | 4,400 |
| 2002-09-19 | $13.03 | $13.02 | 2,400 |
| 2002-09-18 | $13.94 | $13.94 | 2,000 |
| 2002-09-17 | $14.71 | $14.71 | 0 |
| 2002-09-16 | $14.71 | $14.71 | 560,000 |
| 2002-09-13 | $15.15 | $15.15 | 771,200 |
| 2002-09-12 | $15.99 | $15.99 | 19,600 |
| 2002-09-11 | $16.13 | $16.13 | 2,000 |
| 2002-09-10 | $16.33 | $16.33 | 58,400 |
| 2002-09-09 | $17.67 | $17.67 | 0 |
| 2002-09-06 | $17.67 | $17.67 | 0 |
| 2002-09-05 | $17.67 | $17.67 | 0 |
| 2002-09-04 | $17.67 | $17.67 | 0 |
| 2002-09-03 | $17.67 | $17.67 | 88,000 |
| 2002-08-30 | $19.19 | $19.19 | 1,200 |
| 2002-08-29 | $19.08 | $19.08 | 8,000 |
| 2002-08-28 | $19.15 | $19.15 | 18,800 |
| 2002-08-27 | $21.56 | $21.56 | 0 |
| 2002-08-26 | $21.56 | $21.56 | 0 |
| 2002-08-23 | $21.56 | $21.56 | 0 |
| 2002-08-22 | $21.56 | $21.56 | 84,800 |
| 2002-08-21 | $21.08 | $21.08 | 800 |
| 2002-08-20 | $18.45 | $18.45 | 0 |
| 2002-08-19 | $18.45 | $18.45 | 0 |
| 2002-08-16 | $18.45 | $18.45 | 0 |
| 2002-08-15 | $18.45 | $18.45 | 0 |
| 2002-08-14 | $18.45 | $18.45 | 0 |
| 2002-08-13 | $18.45 | $18.45 | 0 |
| 2002-08-12 | $18.45 | $18.45 | 9,600 |
| 2002-08-09 | $16.17 | $16.18 | 0 |
| 2002-08-08 | $16.17 | $16.18 | 0 |
| 2002-08-07 | $16.17 | $16.18 | 0 |
| 2002-08-06 | $16.17 | $16.18 | 0 |
| 2002-08-05 | $16.17 | $16.18 | 4,000 |
| 2002-08-02 | $17.25 | $17.25 | 0 |
| 2002-08-01 | $17.25 | $17.25 | 0 |
| 2002-07-31 | $17.25 | $17.25 | 0 |
| 2002-07-30 | $17.25 | $17.25 | 0 |
| 2002-07-29 | $17.25 | $17.25 | 0 |
| 2002-07-26 | $17.25 | $17.25 | 400 |
| 2002-07-25 | $17.88 | $17.88 | 800 |
| 2002-07-24 | $17.13 | $17.13 | 400 |
| 2002-07-23 | $18.00 | $18.00 | 0 |
| 2002-07-22 | $18.00 | $18.00 | 2,000 |
| 2002-07-19 | $18.38 | $18.38 | 0 |
| 2002-07-18 | $18.38 | $18.38 | 0 |
| 2002-07-17 | $18.38 | $18.38 | 0 |
| 2002-07-16 | $18.38 | $18.38 | 0 |
| 2002-07-15 | $18.38 | $18.38 | 2,400 |
| 2002-07-12 | $19.00 | $19.00 | 0 |
| 2002-07-11 | $19.00 | $19.00 | 124,400 |
| 2002-07-10 | $23.19 | $23.19 | 0 |
| 2002-07-09 | $23.19 | $23.19 | 0 |
| 2002-07-08 | $23.19 | $23.19 | 0 |
| 2002-07-05 | $23.19 | $23.19 | 4,000 |
| 2002-07-03 | $21.50 | $21.50 | 3,200 |
| 2002-07-02 | $22.19 | $22.19 | 4,400 |
| 2002-07-01 | $23.50 | $23.50 | 0 |
| 2002-06-28 | $23.50 | $23.50 | 0 |
| 2002-06-27 | $23.50 | $23.50 | 2,800 |
| 2002-06-26 | $22.63 | $22.63 | 0 |
| 2002-06-25 | $22.63 | $22.63 | 6,800 |
| 2002-06-24 | $22.50 | $22.50 | 800 |
| 2002-06-21 | $22.75 | $22.75 | 0 |
| 2002-06-20 | $22.75 | $22.75 | 6,800 |
| 2002-06-19 | $24.58 | $24.59 | 238,800 |
| 2002-06-18 | $24.98 | $24.98 | 58,000 |
| 2002-06-17 | $24.29 | $24.29 | 3,200 |
| 2002-06-14 | $23.88 | $23.88 | 800 |
| 2002-06-13 | $25.38 | $25.38 | 0 |
| 2002-06-12 | $25.38 | $25.38 | 10,400 |
| 2002-06-11 | $25.75 | $25.75 | 0 |
| 2002-06-10 | $25.75 | $25.75 | 0 |
| 2002-06-07 | $25.75 | $25.75 | 0 |
| 2002-06-06 | $25.75 | $25.75 | 0 |
| 2002-06-05 | $25.75 | $25.75 | 0 |
| 2002-06-04 | $25.75 | $25.75 | 0 |
| 2002-06-03 | $25.75 | $25.75 | 0 |
| 2002-05-31 | $25.75 | $25.75 | 0 |
| 2002-05-30 | $25.75 | $25.75 | 800 |
| 2002-05-29 | $26.19 | $26.19 | 400 |
| 2002-05-28 | $26.58 | $26.58 | 0 |
| 2002-05-24 | $26.58 | $26.58 | 176,000 |
| 2002-05-23 | $28.85 | $28.85 | 0 |
| 2002-05-22 | $28.85 | $28.85 | 0 |
| 2002-05-21 | $28.85 | $28.85 | 44,400 |
| 2002-05-20 | $28.75 | $28.75 | 800 |
| 2002-05-17 | $30.00 | $30.00 | 0 |
| 2002-05-16 | $30.00 | $30.00 | 0 |
| 2002-05-15 | $30.00 | $30.00 | 0 |
| 2002-05-14 | $30.00 | $30.00 | 0 |
| 2002-05-13 | $30.00 | $30.00 | 400 |
| 2002-05-10 | $28.95 | $28.95 | 42,400 |
| 2002-05-09 | $31.31 | $31.31 | 1,200 |
| 2002-05-08 | $29.00 | $29.00 | 0 |
| 2002-05-07 | $29.00 | $29.00 | 800 |
| 2002-05-06 | $29.62 | $29.62 | 20,800 |
| 2002-05-03 | $30.52 | $30.52 | 0 |
| 2002-05-02 | $30.52 | $30.52 | 31,200 |
| 2002-05-01 | $32.38 | $32.38 | 0 |
| 2002-04-30 | $32.38 | $32.38 | 400 |
| 2002-04-29 | $33.25 | $33.25 | 0 |
| 2002-04-26 | $33.25 | $33.25 | 0 |
| 2002-04-25 | $33.25 | $33.25 | 0 |
| 2002-04-24 | $33.25 | $33.25 | 30,000 |
| 2002-04-23 | $33.77 | $33.77 | 4,000 |
| 2002-04-22 | $33.99 | $33.99 | 0 |
| 2002-04-19 | $33.99 | $33.99 | 14,400 |
| 2002-04-18 | $34.06 | $34.06 | 0 |
| 2002-04-17 | $34.06 | $34.06 | 800 |
| 2002-04-16 | $34.00 | $34.00 | 0 |
| 2002-04-15 | $34.00 | $34.00 | 0 |
| 2002-04-12 | $34.00 | $34.00 | 0 |
| 2002-04-11 | $34.00 | $34.00 | 0 |
| 2002-04-10 | $34.00 | $34.00 | 400 |
| 2002-04-09 | $33.42 | $33.43 | 0 |
| 2002-04-08 | $33.42 | $33.43 | 400 |
| 2002-04-05 | $37.40 | $37.40 | 0 |
| 2002-04-04 | $37.40 | $37.40 | 0 |
| 2002-04-03 | $37.40 | $37.40 | 0 |
| 2002-04-02 | $37.40 | $37.40 | 0 |
| 2002-04-01 | $37.40 | $37.40 | 0 |
| 2002-03-28 | $37.40 | $37.40 | 0 |
| 2002-03-27 | $37.40 | $37.40 | 0 |
| 2002-03-26 | $37.40 | $37.40 | 400 |
| 2002-03-25 | $36.75 | $36.75 | 2,000 |
| 2002-03-22 | $37.16 | $37.16 | 4,000 |
| 2002-03-21 | $38.50 | $38.50 | 0 |
| 2002-03-20 | $38.50 | $38.50 | 0 |
| 2002-03-19 | $38.50 | $38.50 | 1,600 |
| 2002-03-18 | $36.67 | $36.67 | 0 |
| 2002-03-15 | $36.67 | $36.67 | 2,000 |
| 2002-03-14 | $35.44 | $35.44 | 0 |
| 2002-03-13 | $35.44 | $35.44 | 0 |
| 2002-03-12 | $35.44 | $35.44 | 0 |
| 2002-03-11 | $35.44 | $35.44 | 0 |
| 2002-03-08 | $35.44 | $35.44 | 0 |
| 2002-03-07 | $35.44 | $35.44 | 0 |
| 2002-03-06 | $35.44 | $35.44 | 1,200 |
| 2002-03-05 | $32.95 | $32.95 | 0 |
| 2002-03-04 | $32.95 | $32.95 | 0 |
| 2002-03-01 | $32.95 | $32.95 | 0 |
| 2002-02-28 | $32.95 | $32.95 | 0 |
| 2002-02-27 | $32.95 | $32.95 | 0 |
| 2002-02-26 | $32.95 | $32.95 | 0 |
| 2002-02-25 | $32.95 | $32.95 | 0 |
| 2002-02-22 | $32.95 | $32.95 | 1,600 |
| 2002-02-21 | $32.75 | $32.75 | 0 |
| 2002-02-20 | $32.75 | $32.75 | 800 |
| 2002-02-19 | $34.63 | $34.63 | 0 |
| 2002-02-15 | $34.63 | $34.63 | 800 |
| 2002-02-14 | $33.80 | $33.80 | 0 |
| 2002-02-13 | $33.80 | $33.80 | 0 |
| 2002-02-12 | $33.80 | $33.80 | 0 |
| 2002-02-11 | $33.80 | $33.80 | 800 |
| 2002-02-08 | $32.81 | $32.81 | 1,600 |
| 2002-02-07 | $33.65 | $33.66 | 0 |
| 2002-02-06 | $33.65 | $33.66 | 1,200 |
| 2002-02-05 | $36.00 | $36.00 | 0 |
| 2002-02-04 | $36.00 | $36.00 | 0 |
| 2002-02-01 | $36.00 | $36.00 | 0 |
| 2002-01-31 | $36.00 | $36.00 | 0 |
| 2002-01-30 | $36.00 | $36.00 | 0 |
| 2002-01-29 | $36.00 | $36.00 | 0 |
| 2002-01-28 | $36.00 | $36.00 | 0 |
| 2002-01-25 | $36.00 | $36.00 | 0 |
| 2002-01-24 | $36.00 | $36.00 | 1,600 |
| 2002-01-23 | $36.45 | $36.45 | 5,200 |
| 2002-01-22 | $36.38 | $36.37 | 0 |
| 2002-01-18 | $36.38 | $36.37 | 0 |
| 2002-01-17 | $36.38 | $36.37 | 0 |
| 2002-01-16 | $36.38 | $36.37 | 0 |
| 2002-01-15 | $36.38 | $36.37 | 0 |
| 2002-01-14 | $36.38 | $36.37 | 400 |
| 2002-01-11 | $37.00 | $37.00 | 0 |
| 2002-01-10 | $37.00 | $37.00 | 16,400 |
| 2002-01-09 | $37.00 | $37.00 | 46,400 |
| 2002-01-08 | $35.10 | $35.10 | 0 |
| 2002-01-07 | $35.10 | $35.10 | 0 |
| 2002-01-04 | $35.10 | $35.10 | 7,200 |
| 2002-01-03 | $33.00 | $33.00 | 2,000 |
| 2002-01-02 | $32.18 | $32.18 | 0 |