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
- 1999-08-09 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 | $16.49 | $18.68 | 300 | — | — |
| 2002-12-30 | $16.47 | $18.65 | 0 | — | — |
| 2002-12-27 | $16.47 | $18.65 | 150 | — | — |
| 2002-12-26 | $16.17 | $18.31 | 300 | — | — |
| 2002-12-24 | $16.33 | $18.49 | 11,250 | — | — |
| 2002-12-23 | $17.47 | $19.78 | 4,650 | — | — |
| 2002-12-20 | $17.40 | $19.70 | 450 | — | — |
| 2002-12-19 | $17.27 | $19.55 | 2,400 | — | — |
| 2002-12-18 | $17.00 | $19.25 | 750 | — | — |
| 2002-12-17 | $17.00 | $19.25 | 11,550 | — | — |
| 2002-12-16 | $15.73 | $17.82 | 0 | — | — |
| 2002-12-13 | $15.73 | $17.82 | 0 | — | — |
| 2002-12-12 | $15.73 | $17.82 | 450 | — | — |
| 2002-12-11 | $15.50 | $17.55 | 1,950 | — | — |
| 2002-12-10 | $15.83 | $17.93 | 150 | — | — |
| 2002-12-09 | $15.67 | $17.74 | 0 | — | — |
| 2002-12-06 | $15.67 | $17.74 | 0 | — | — |
| 2002-12-05 | $15.67 | $17.74 | 0 | — | — |
| 2002-12-04 | $15.67 | $17.74 | 0 | — | — |
| 2002-12-03 | $15.67 | $17.74 | 150 | — | — |
| 2002-12-02 | $15.83 | $17.93 | 150 | — | — |
| 2002-11-29 | $15.73 | $17.82 | 2,250 | — | — |
| 2002-11-27 | $15.17 | $17.17 | 0 | — | — |
| 2002-11-26 | $15.17 | $17.17 | 0 | — | — |
| 2002-11-25 | $15.17 | $17.17 | 750 | — | — |
| 2002-11-22 | $15.00 | $16.99 | 0 | — | — |
| 2002-11-21 | $15.00 | $16.99 | 750 | — | — |
| 2002-11-20 | $15.17 | $17.17 | 0 | — | — |
| 2002-11-19 | $15.17 | $17.17 | 750 | — | — |
| 2002-11-18 | $15.00 | $16.99 | 1,800 | — | — |
| 2002-11-15 | $15.33 | $17.36 | 150 | — | — |
| 2002-11-14 | $15.17 | $17.17 | 0 | — | — |
| 2002-11-13 | $15.17 | $17.17 | 600 | — | — |
| 2002-11-12 | $14.67 | $16.61 | 450 | — | — |
| 2002-11-11 | $14.83 | $16.80 | 0 | — | — |
| 2002-11-08 | $14.83 | $16.80 | 150 | — | — |
| 2002-11-07 | $14.67 | $16.61 | 0 | — | — |
| 2002-11-06 | $14.67 | $16.61 | 1,800 | — | — |
| 2002-11-05 | $15.26 | $17.28 | 900 | — | — |
| 2002-11-04 | $15.27 | $17.29 | 3,600 | — | — |
| 2002-11-01 | $15.50 | $17.55 | 1,800 | — | — |
| 2002-10-31 | $15.17 | $17.17 | 0 | — | — |
| 2002-10-30 | $15.17 | $17.17 | 0 | — | — |
| 2002-10-29 | $15.17 | $17.17 | 0 | — | — |
| 2002-10-28 | $15.17 | $17.17 | 0 | — | — |
| 2002-10-25 | $15.17 | $17.17 | 0 | — | — |
| 2002-10-24 | $15.17 | $17.17 | 0 | — | — |
| 2002-10-23 | $15.17 | $17.17 | 0 | — | — |
| 2002-10-22 | $15.17 | $17.17 | 0 | — | — |
| 2002-10-21 | $15.17 | $17.17 | 2,850 | — | — |
| 2002-10-18 | $14.50 | $16.42 | 150 | — | — |
| 2002-10-17 | $14.67 | $16.61 | 600 | — | — |
| 2002-10-16 | $14.40 | $16.31 | 300 | — | — |
| 2002-10-15 | $14.27 | $16.15 | 4,500 | — | — |
| 2002-10-14 | $14.83 | $16.80 | 0 | — | — |
| 2002-10-11 | $14.83 | $16.80 | 0 | — | — |
| 2002-10-10 | $14.83 | $16.80 | 0 | — | — |
| 2002-10-09 | $14.83 | $16.80 | 450 | — | — |
| 2002-10-08 | $15.33 | $17.14 | 750 | — | — |
| 2002-10-07 | $14.93 | $16.69 | 450 | — | — |
| 2002-10-04 | $14.83 | $16.58 | 150 | — | — |
| 2002-10-03 | $14.83 | $16.58 | 0 | — | — |
| 2002-10-02 | $14.83 | $16.58 | 0 | — | — |
| 2002-10-01 | $14.83 | $16.58 | 0 | — | — |
| 2002-09-30 | $14.83 | $16.58 | 750 | — | — |
| 2002-09-27 | $14.67 | $16.39 | 0 | — | — |
| 2002-09-26 | $14.67 | $16.39 | 0 | — | — |
| 2002-09-25 | $14.67 | $16.39 | 300 | — | — |
| 2002-09-24 | $14.83 | $16.58 | 0 | — | — |
| 2002-09-23 | $14.83 | $16.58 | 450 | — | — |
| 2002-09-20 | $15.00 | $16.76 | 0 | — | — |
| 2002-09-19 | $15.00 | $16.76 | 150 | — | — |
| 2002-09-18 | $15.17 | $16.95 | 0 | — | — |
| 2002-09-17 | $15.17 | $16.95 | 0 | — | — |
| 2002-09-16 | $15.17 | $16.95 | 0 | — | — |
| 2002-09-13 | $15.17 | $16.95 | 0 | — | — |
| 2002-09-12 | $15.17 | $16.95 | 750 | — | — |
| 2002-09-11 | $15.33 | $17.14 | 0 | — | — |
| 2002-09-10 | $15.33 | $17.14 | 0 | — | — |
| 2002-09-09 | $15.33 | $17.14 | 0 | — | — |
| 2002-09-06 | $15.33 | $17.14 | 0 | — | — |
| 2002-09-05 | $15.33 | $17.14 | 150 | — | — |
| 2002-09-04 | $15.17 | $16.95 | 450 | — | — |
| 2002-09-03 | $15.00 | $16.76 | 0 | — | — |
| 2002-08-30 | $15.00 | $16.76 | 0 | — | — |
| 2002-08-29 | $15.00 | $16.76 | 300 | — | — |
| 2002-08-28 | $14.67 | $16.40 | 0 | — | — |
| 2002-08-27 | $14.67 | $16.40 | 0 | — | — |
| 2002-08-26 | $14.67 | $16.40 | 150 | — | — |
| 2002-08-23 | $14.83 | $16.58 | 300 | — | — |
| 2002-08-22 | $14.67 | $16.39 | 1,500 | — | — |
| 2002-08-21 | $15.17 | $16.95 | 0 | — | — |
| 2002-08-20 | $15.17 | $16.95 | 750 | — | — |
| 2002-08-19 | $15.33 | $17.14 | 1,500 | — | — |
| 2002-08-16 | $15.17 | $16.95 | 150 | — | — |
| 2002-08-15 | $15.17 | $16.95 | 0 | — | — |
| 2002-08-14 | $15.17 | $16.95 | 900 | — | — |
| 2002-08-13 | $15.17 | $16.95 | 1,050 | — | — |
| 2002-08-12 | $15.13 | $16.91 | 0 | — | — |
| 2002-08-09 | $15.13 | $16.91 | 150 | — | — |
| 2002-08-08 | $15.33 | $17.14 | 150 | — | — |
| 2002-08-07 | $15.17 | $16.95 | 150 | — | — |
| 2002-08-06 | $15.30 | $17.10 | 300 | — | — |
| 2002-08-05 | $15.17 | $16.95 | 0 | — | — |
| 2002-08-02 | $15.17 | $16.95 | 300 | — | — |
| 2002-08-01 | $15.33 | $17.14 | 0 | — | — |
| 2002-07-31 | $15.33 | $17.14 | 1,800 | — | — |
| 2002-07-30 | $15.00 | $16.76 | 300 | — | — |
| 2002-07-29 | $15.07 | $16.84 | 0 | — | — |
| 2002-07-26 | $15.07 | $16.84 | 1,650 | — | — |
| 2002-07-25 | $15.33 | $17.14 | 750 | — | — |
| 2002-07-24 | $15.07 | $16.85 | 300 | — | — |
| 2002-07-23 | $15.33 | $17.14 | 0 | — | — |
| 2002-07-22 | $15.33 | $17.14 | 0 | — | — |
| 2002-07-19 | $15.33 | $17.14 | 0 | — | — |
| 2002-07-18 | $15.33 | $17.14 | 0 | — | — |
| 2002-07-17 | $15.33 | $17.14 | 150 | — | — |
| 2002-07-16 | $15.23 | $17.02 | 900 | — | — |
| 2002-07-15 | $15.23 | $17.02 | 1,350 | — | — |
| 2002-07-12 | $15.33 | $17.14 | 450 | — | — |
| 2002-07-11 | $15.48 | $17.30 | 0 | — | — |
| 2002-07-10 | $15.67 | $17.30 | 1,050 | — | — |
| 2002-07-09 | $15.33 | $16.93 | 0 | — | — |
| 2002-07-08 | $15.33 | $16.93 | 150 | — | — |
| 2002-07-05 | $15.33 | $16.93 | 0 | — | — |
| 2002-07-03 | $15.33 | $16.93 | 0 | — | — |
| 2002-07-02 | $15.33 | $16.93 | 0 | — | — |
| 2002-07-01 | $15.33 | $16.93 | 0 | — | — |
| 2002-06-28 | $15.33 | $16.93 | 0 | — | — |
| 2002-06-27 | $15.33 | $16.93 | 0 | — | — |
| 2002-06-26 | $15.33 | $16.93 | 0 | — | — |
| 2002-06-25 | $15.33 | $16.93 | 300 | — | — |
| 2002-06-24 | $15.17 | $16.75 | 150 | — | — |
| 2002-06-21 | $15.17 | $16.75 | 0 | — | — |
| 2002-06-20 | $15.17 | $16.75 | 750 | — | — |
| 2002-06-19 | $15.17 | $16.75 | 0 | — | — |
| 2002-06-18 | $15.17 | $16.75 | 0 | — | — |
| 2002-06-17 | $15.17 | $16.75 | 0 | — | — |
| 2002-06-14 | $15.17 | $16.75 | 0 | — | — |
| 2002-06-13 | $15.17 | $16.75 | 0 | — | — |
| 2002-06-12 | $15.17 | $16.75 | 1,500 | — | — |
| 2002-06-11 | $15.50 | $17.12 | 0 | — | — |
| 2002-06-10 | $15.50 | $17.12 | 0 | — | — |
| 2002-06-07 | $15.50 | $17.12 | 0 | — | — |
| 2002-06-06 | $15.50 | $17.12 | 0 | — | — |
| 2002-06-05 | $15.50 | $17.12 | 1,050 | — | — |
| 2002-06-04 | $15.57 | $17.19 | 0 | — | — |
| 2002-06-03 | $15.57 | $17.19 | 0 | — | — |
| 2002-05-31 | $15.57 | $17.19 | 0 | — | — |
| 2002-05-30 | $15.57 | $17.19 | 150 | — | — |
| 2002-05-29 | $15.57 | $17.19 | 300 | — | — |
| 2002-05-28 | $15.50 | $17.12 | 2,700 | — | — |
| 2002-05-24 | $15.50 | $17.12 | 4,200 | — | — |
| 2002-05-23 | $16.17 | $17.85 | 0 | — | — |
| 2002-05-22 | $16.17 | $17.85 | 750 | — | — |
| 2002-05-21 | $16.17 | $17.85 | 0 | — | — |
| 2002-05-20 | $16.17 | $17.85 | 0 | — | — |
| 2002-05-17 | $16.17 | $17.85 | 0 | — | — |
| 2002-05-16 | $16.17 | $17.85 | 0 | — | — |
| 2002-05-15 | $16.17 | $17.85 | 0 | — | — |
| 2002-05-14 | $16.17 | $17.85 | 0 | — | — |
| 2002-05-13 | $16.17 | $17.85 | 0 | — | — |
| 2002-05-10 | $16.17 | $17.85 | 0 | — | — |
| 2002-05-09 | $16.17 | $17.85 | 600 | — | — |
| 2002-05-08 | $16.17 | $17.85 | 150 | — | — |
| 2002-05-07 | $16.00 | $17.67 | 1,650 | — | — |
| 2002-05-06 | $15.67 | $17.30 | 300 | — | — |
| 2002-05-03 | $15.50 | $17.12 | 0 | — | — |
| 2002-05-02 | $15.50 | $17.12 | 0 | — | — |
| 2002-05-01 | $15.50 | $17.12 | 0 | — | — |
| 2002-04-30 | $15.50 | $17.12 | 900 | — | — |
| 2002-04-29 | $15.53 | $17.15 | 0 | — | — |
| 2002-04-26 | $15.53 | $17.15 | 0 | — | — |
| 2002-04-25 | $15.53 | $17.15 | 0 | — | — |
| 2002-04-24 | $15.53 | $17.15 | 300 | — | — |
| 2002-04-23 | $15.33 | $16.93 | 0 | — | — |
| 2002-04-22 | $15.33 | $16.93 | 0 | — | — |
| 2002-04-19 | $15.33 | $16.93 | 0 | — | — |
| 2002-04-18 | $15.33 | $16.93 | 450 | — | — |
| 2002-04-17 | $15.00 | $16.56 | 900 | — | — |
| 2002-04-16 | $15.13 | $16.71 | 0 | — | — |
| 2002-04-15 | $15.13 | $16.71 | 0 | — | — |
| 2002-04-12 | $15.13 | $16.71 | 0 | — | — |
| 2002-04-11 | $15.13 | $16.71 | 900 | — | — |
| 2002-04-10 | $14.90 | $16.25 | 0 | — | — |
| 2002-04-09 | $14.90 | $16.25 | 300 | — | — |
| 2002-04-08 | $14.80 | $16.14 | 0 | — | — |
| 2002-04-05 | $14.80 | $16.14 | 900 | — | — |
| 2002-04-04 | $15.13 | $16.50 | 150 | — | — |
| 2002-04-03 | $15.00 | $16.36 | 0 | — | — |
| 2002-04-02 | $15.00 | $16.36 | 1,950 | — | — |
| 2002-04-01 | $15.30 | $16.68 | 150 | — | — |
| 2002-03-28 | $15.20 | $16.57 | 1,500 | — | — |
| 2002-03-27 | $14.83 | $16.17 | 1,350 | — | — |
| 2002-03-26 | $14.50 | $15.81 | 450 | — | — |
| 2002-03-25 | $14.33 | $15.63 | 1,950 | — | — |
| 2002-03-22 | $14.27 | $15.56 | 0 | — | — |
| 2002-03-21 | $14.27 | $15.56 | 0 | — | — |
| 2002-03-20 | $14.27 | $15.56 | 0 | — | — |
| 2002-03-19 | $14.27 | $15.56 | 450 | — | — |
| 2002-03-18 | $14.20 | $15.48 | 300 | — | — |
| 2002-03-15 | $14.33 | $15.63 | 1,800 | — | — |
| 2002-03-14 | $14.33 | $15.62 | 0 | — | — |
| 2002-03-13 | $14.33 | $15.62 | 750 | — | — |
| 2002-03-12 | $14.20 | $15.48 | 0 | — | — |
| 2002-03-11 | $14.20 | $15.48 | 300 | — | — |
| 2002-03-08 | $14.00 | $15.27 | 0 | — | — |
| 2002-03-07 | $14.00 | $15.27 | 0 | — | — |
| 2002-03-06 | $14.00 | $15.27 | 1,200 | — | — |
| 2002-03-05 | $14.33 | $15.62 | 0 | — | — |
| 2002-03-04 | $14.33 | $15.62 | 600 | — | — |
| 2002-03-01 | $14.13 | $15.41 | 0 | — | — |
| 2002-02-28 | $14.13 | $15.41 | 450 | — | — |
| 2002-02-27 | $14.40 | $15.70 | 0 | — | — |
| 2002-02-26 | $14.40 | $15.70 | 1,950 | — | — |
| 2002-02-25 | $14.50 | $15.81 | 2,400 | — | — |
| 2002-02-22 | $14.53 | $15.85 | 1,350 | — | — |
| 2002-02-21 | $14.57 | $15.88 | 0 | — | — |
| 2002-02-20 | $14.57 | $15.88 | 0 | — | — |
| 2002-02-19 | $14.57 | $15.88 | 0 | — | — |
| 2002-02-15 | $14.57 | $15.88 | 0 | — | — |
| 2002-02-14 | $14.57 | $15.88 | 0 | — | — |
| 2002-02-13 | $14.57 | $15.88 | 0 | — | — |
| 2002-02-12 | $14.57 | $15.88 | 300 | — | — |
| 2002-02-11 | $14.83 | $16.17 | 300 | — | — |
| 2002-02-08 | $14.80 | $16.14 | 150 | — | — |
| 2002-02-07 | $14.67 | $15.99 | 0 | — | — |
| 2002-02-06 | $14.67 | $15.99 | 0 | — | — |
| 2002-02-05 | $14.67 | $15.99 | 0 | — | — |
| 2002-02-04 | $14.67 | $15.99 | 300 | — | — |
| 2002-02-01 | $14.73 | $16.07 | 0 | — | — |
| 2002-01-31 | $14.73 | $16.07 | 0 | — | — |
| 2002-01-30 | $14.73 | $16.07 | 0 | — | — |
| 2002-01-29 | $14.73 | $16.07 | 0 | — | — |
| 2002-01-28 | $14.73 | $16.07 | 0 | — | — |
| 2002-01-25 | $14.73 | $16.07 | 150 | — | — |
| 2002-01-24 | $14.60 | $15.92 | 4,950 | — | — |
| 2002-01-23 | $14.67 | $15.99 | 0 | — | — |
| 2002-01-22 | $14.67 | $15.99 | 750 | — | — |
| 2002-01-18 | $14.48 | $15.79 | 150 | — | — |
| 2002-01-17 | $14.67 | $15.99 | 2,700 | — | — |
| 2002-01-16 | $14.67 | $15.99 | 1,200 | — | — |
| 2002-01-15 | $14.83 | $16.17 | 300 | — | — |
| 2002-01-14 | $14.99 | $16.35 | 750 | — | — |
| 2002-01-11 | $14.81 | $16.15 | 0 | — | — |
| 2002-01-10 | $14.81 | $16.15 | 0 | — | — |
| 2002-01-09 | $15.00 | $16.15 | 0 | — | — |
| 2002-01-08 | $15.00 | $16.15 | 1,200 | — | — |
| 2002-01-07 | $15.17 | $16.33 | 150 | — | — |
| 2002-01-04 | $15.33 | $16.51 | 0 | — | — |
| 2002-01-03 | $15.33 | $16.51 | 750 | — | — |
| 2002-01-02 | $15.50 | $16.69 | 0 | — | — |