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
- 1998-04-16 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 | $21.65 | $22.84 | 21,188 | — | — |
| 2002-12-30 | $21.49 | $22.67 | 563 | — | — |
| 2002-12-27 | $21.57 | $22.75 | 1,500 | — | — |
| 2002-12-26 | $21.57 | $22.75 | 0 | — | — |
| 2002-12-24 | $21.57 | $22.75 | 0 | — | — |
| 2002-12-23 | $21.57 | $22.75 | 23,063 | — | — |
| 2002-12-20 | $21.47 | $22.64 | 0 | — | — |
| 2002-12-19 | $21.47 | $22.64 | 375 | — | — |
| 2002-12-18 | $21.57 | $22.75 | 0 | — | — |
| 2002-12-17 | $21.57 | $22.75 | 9,750 | — | — |
| 2002-12-16 | $21.47 | $22.64 | 0 | — | — |
| 2002-12-13 | $21.47 | $22.64 | 0 | — | — |
| 2002-12-12 | $21.47 | $22.64 | 2,250 | — | — |
| 2002-12-11 | $21.59 | $22.78 | 1,125 | — | — |
| 2002-12-10 | $21.57 | $22.75 | 563 | — | — |
| 2002-12-09 | $21.47 | $22.64 | 0 | — | — |
| 2002-12-06 | $21.47 | $22.64 | 375 | — | — |
| 2002-12-05 | $21.60 | $22.78 | 563 | — | — |
| 2002-12-04 | $21.47 | $22.64 | 0 | — | — |
| 2002-12-03 | $21.47 | $22.51 | 2,813 | — | — |
| 2002-12-02 | $21.47 | $22.51 | 4,313 | — | — |
| 2002-11-29 | $21.47 | $22.51 | 0 | — | — |
| 2002-11-27 | $21.47 | $22.51 | 188 | — | — |
| 2002-11-26 | $21.47 | $22.51 | 0 | — | — |
| 2002-11-25 | $21.47 | $22.51 | 0 | — | — |
| 2002-11-22 | $21.47 | $22.51 | 188 | — | — |
| 2002-11-21 | $21.49 | $22.54 | 3,375 | — | — |
| 2002-11-20 | $21.47 | $22.51 | 1,125 | — | — |
| 2002-11-19 | $21.65 | $22.71 | 0 | — | — |
| 2002-11-18 | $21.65 | $22.71 | 2,813 | — | — |
| 2002-11-15 | $21.55 | $22.60 | 188 | — | — |
| 2002-11-14 | $21.60 | $22.65 | 188 | — | — |
| 2002-11-13 | $21.65 | $22.71 | 1,875 | — | — |
| 2002-11-12 | $21.47 | $22.51 | 0 | — | — |
| 2002-11-11 | $21.47 | $22.51 | 375 | — | — |
| 2002-11-08 | $21.55 | $22.60 | 0 | — | — |
| 2002-11-07 | $21.55 | $22.60 | 188 | — | — |
| 2002-11-06 | $21.47 | $22.51 | 563 | — | — |
| 2002-11-05 | $21.60 | $22.65 | 2,250 | — | — |
| 2002-11-04 | $21.60 | $22.65 | 18,188 | — | — |
| 2002-11-01 | $21.55 | $22.60 | 0 | — | — |
| 2002-10-31 | $21.55 | $22.60 | 2,250 | — | — |
| 2002-10-30 | $21.49 | $22.54 | 0 | — | — |
| 2002-10-29 | $21.49 | $22.54 | 9,938 | — | — |
| 2002-10-28 | $21.57 | $22.62 | 12,188 | — | — |
| 2002-10-25 | $21.36 | $22.40 | 0 | — | — |
| 2002-10-24 | $21.36 | $22.40 | 3,188 | — | — |
| 2002-10-23 | $21.44 | $22.48 | 4,125 | — | — |
| 2002-10-22 | $21.36 | $22.40 | 7,688 | — | — |
| 2002-10-21 | $21.41 | $22.46 | 30,000 | — | — |
| 2002-10-18 | $21.36 | $22.40 | 750 | — | — |
| 2002-10-17 | $21.41 | $22.46 | 50,438 | — | — |
| 2002-10-16 | $21.33 | $22.37 | 9,938 | — | — |
| 2002-10-15 | $21.33 | $22.37 | 4,125 | — | — |
| 2002-10-14 | $21.28 | $22.32 | 0 | — | — |
| 2002-10-11 | $21.28 | $22.32 | 4,125 | — | — |
| 2002-10-10 | $21.25 | $22.29 | 938 | — | — |
| 2002-10-09 | $21.25 | $22.29 | 5,250 | — | — |
| 2002-10-08 | $21.25 | $22.29 | 3,938 | — | — |
| 2002-10-07 | $21.25 | $22.29 | 188 | — | — |
| 2002-10-04 | $21.25 | $22.29 | 1,875 | — | — |
| 2002-10-03 | $21.25 | $22.29 | 24,938 | — | — |
| 2002-10-02 | $21.25 | $22.29 | 3,375 | — | — |
| 2002-10-01 | $20.80 | $21.81 | 22,875 | — | — |
| 2002-09-30 | $20.85 | $21.87 | 13,688 | — | — |
| 2002-09-27 | $20.80 | $21.81 | 21,375 | — | — |
| 2002-09-26 | $20.69 | $21.70 | 938 | — | — |
| 2002-09-25 | $20.61 | $21.62 | 750 | — | — |
| 2002-09-24 | $20.64 | $21.64 | 0 | — | — |
| 2002-09-23 | $20.64 | $21.64 | 0 | — | — |
| 2002-09-20 | $20.64 | $21.64 | 0 | — | — |
| 2002-09-19 | $20.64 | $21.64 | 0 | — | — |
| 2002-09-18 | $20.64 | $21.64 | 2,625 | — | — |
| 2002-09-17 | $20.53 | $21.53 | 5,063 | — | — |
| 2002-09-16 | $20.32 | $21.31 | 1,688 | — | — |
| 2002-09-13 | $20.32 | $21.31 | 938 | — | — |
| 2002-09-12 | $20.53 | $21.53 | 2,438 | — | — |
| 2002-09-11 | $20.27 | $21.25 | 188 | — | — |
| 2002-09-10 | $20.27 | $21.25 | 563 | — | — |
| 2002-09-09 | $20.45 | $21.45 | 77,438 | — | — |
| 2002-09-06 | $20.40 | $21.39 | 84,563 | — | — |
| 2002-09-05 | $20.27 | $21.25 | 3,375 | — | — |
| 2002-09-04 | $20.43 | $21.42 | 26,063 | — | — |
| 2002-09-03 | $20.27 | $21.12 | 188 | — | — |
| 2002-08-30 | $20.27 | $21.12 | 6,750 | — | — |
| 2002-08-29 | $20.43 | $21.29 | 0 | — | — |
| 2002-08-28 | $20.43 | $21.29 | 6,938 | — | — |
| 2002-08-27 | $20.67 | $21.54 | 0 | — | — |
| 2002-08-26 | $20.67 | $21.54 | 0 | — | — |
| 2002-08-23 | $20.67 | $21.54 | 0 | — | — |
| 2002-08-22 | $20.67 | $21.54 | 375 | — | — |
| 2002-08-21 | $20.53 | $21.40 | 0 | — | — |
| 2002-08-20 | $20.53 | $21.40 | 3,750 | — | — |
| 2002-08-19 | $20.40 | $21.26 | 0 | — | — |
| 2002-08-16 | $20.40 | $21.26 | 0 | — | — |
| 2002-08-15 | $20.40 | $21.26 | 0 | — | — |
| 2002-08-14 | $20.40 | $21.26 | 5,625 | — | — |
| 2002-08-13 | $20.40 | $21.26 | 4,125 | — | — |
| 2002-08-12 | $20.27 | $21.12 | 375 | — | — |
| 2002-08-09 | $20.33 | $21.19 | 0 | — | — |
| 2002-08-08 | $20.33 | $21.19 | 2,625 | — | — |
| 2002-08-07 | $20.27 | $21.12 | 0 | — | — |
| 2002-08-06 | $20.27 | $21.12 | 22,500 | — | — |
| 2002-08-05 | $20.35 | $21.21 | 7,313 | — | — |
| 2002-08-02 | $20.32 | $21.18 | 5,250 | — | — |
| 2002-08-01 | $20.93 | $21.82 | 2,063 | — | — |
| 2002-07-31 | $20.48 | $21.35 | 74,625 | — | — |
| 2002-07-30 | $20.27 | $21.12 | 3,563 | — | — |
| 2002-07-29 | $20.35 | $21.21 | 17,250 | — | — |
| 2002-07-26 | $20.27 | $21.12 | 563 | — | — |
| 2002-07-25 | $20.32 | $21.18 | 188 | — | — |
| 2002-07-24 | $20.05 | $20.90 | 26,438 | — | — |
| 2002-07-23 | $20.13 | $20.99 | 21,000 | — | — |
| 2002-07-22 | $20.13 | $20.99 | 4,313 | — | — |
| 2002-07-19 | $20.75 | $21.63 | 4,313 | — | — |
| 2002-07-18 | $20.35 | $21.21 | 2,438 | — | — |
| 2002-07-17 | $20.37 | $21.24 | 2,813 | — | — |
| 2002-07-16 | $20.27 | $21.12 | 563 | — | — |
| 2002-07-15 | $20.53 | $21.40 | 4,500 | — | — |
| 2002-07-12 | $20.48 | $21.35 | 563 | — | — |
| 2002-07-11 | $20.53 | $21.40 | 6,000 | — | — |
| 2002-07-10 | $20.53 | $21.40 | 3,938 | — | — |
| 2002-07-09 | $19.84 | $20.68 | 375 | — | — |
| 2002-07-08 | $19.73 | $20.57 | 563 | — | — |
| 2002-07-05 | $19.73 | $20.57 | 563 | — | — |
| 2002-07-03 | $20.27 | $21.12 | 938 | — | — |
| 2002-07-02 | $20.00 | $20.85 | 938 | — | — |
| 2002-07-01 | $19.73 | $20.57 | 8,625 | — | — |
| 2002-06-28 | $19.73 | $20.57 | 563 | — | — |
| 2002-06-27 | $19.73 | $20.57 | 4,125 | — | — |
| 2002-06-26 | $19.57 | $20.40 | 4,875 | — | — |
| 2002-06-25 | $19.36 | $20.18 | 15,375 | — | — |
| 2002-06-24 | $19.41 | $20.24 | 27,563 | — | — |
| 2002-06-21 | $19.41 | $20.24 | 0 | — | — |
| 2002-06-20 | $19.41 | $20.24 | 2,813 | — | — |
| 2002-06-19 | $19.41 | $20.24 | 1,500 | — | — |
| 2002-06-18 | $19.33 | $20.15 | 0 | — | — |
| 2002-06-17 | $19.33 | $20.15 | 188 | — | — |
| 2002-06-14 | $19.44 | $20.26 | 2,625 | — | — |
| 2002-06-13 | $19.25 | $20.07 | 1,875 | — | — |
| 2002-06-12 | $19.39 | $20.21 | 32,063 | — | — |
| 2002-06-11 | $19.31 | $20.12 | 2,625 | — | — |
| 2002-06-10 | $19.25 | $20.07 | 2,250 | — | — |
| 2002-06-07 | $19.41 | $20.24 | 1,500 | — | — |
| 2002-06-06 | $19.39 | $20.21 | 9,000 | — | — |
| 2002-06-05 | $19.28 | $20.10 | 1,875 | — | — |
| 2002-06-04 | $19.36 | $20.05 | 6,375 | — | — |
| 2002-06-03 | $19.39 | $20.08 | 0 | — | — |
| 2002-05-31 | $19.39 | $20.08 | 8,813 | — | — |
| 2002-05-30 | $19.28 | $19.97 | 0 | — | — |
| 2002-05-29 | $19.28 | $19.97 | 0 | — | — |
| 2002-05-28 | $19.28 | $19.97 | 0 | — | — |
| 2002-05-24 | $19.28 | $19.97 | 0 | — | — |
| 2002-05-23 | $19.28 | $19.97 | 0 | — | — |
| 2002-05-22 | $19.28 | $19.97 | 0 | — | — |
| 2002-05-21 | $19.28 | $19.97 | 563 | — | — |
| 2002-05-20 | $19.39 | $20.08 | 7,688 | — | — |
| 2002-05-17 | $19.39 | $20.08 | 0 | — | — |
| 2002-05-16 | $19.39 | $20.08 | 11,250 | — | — |
| 2002-05-15 | $19.28 | $19.97 | 4,875 | — | — |
| 2002-05-14 | $19.28 | $19.97 | 5,250 | — | — |
| 2002-05-13 | $19.20 | $19.89 | 7,313 | — | — |
| 2002-05-10 | $19.20 | $19.89 | 7,125 | — | — |
| 2002-05-09 | $19.33 | $20.02 | 2,625 | — | — |
| 2002-05-08 | $19.20 | $19.89 | 0 | — | — |
| 2002-05-07 | $19.20 | $19.89 | 2,250 | — | — |
| 2002-05-06 | $19.31 | $20.00 | 1,500 | — | — |
| 2002-05-03 | $19.17 | $19.86 | 4,500 | — | — |
| 2002-05-02 | $19.15 | $19.83 | 375 | — | — |
| 2002-05-01 | $19.25 | $19.94 | 18,563 | — | — |
| 2002-04-30 | $19.15 | $19.83 | 0 | — | — |
| 2002-04-29 | $19.15 | $19.83 | 0 | — | — |
| 2002-04-26 | $19.15 | $19.83 | 0 | — | — |
| 2002-04-25 | $19.15 | $19.83 | 0 | — | — |
| 2002-04-24 | $19.15 | $19.83 | 0 | — | — |
| 2002-04-23 | $19.15 | $19.83 | 563 | — | — |
| 2002-04-22 | $19.15 | $19.83 | 0 | — | — |
| 2002-04-19 | $19.15 | $19.83 | 375 | — | — |
| 2002-04-18 | $19.20 | $19.89 | 750 | — | — |
| 2002-04-17 | $19.28 | $19.97 | 22,688 | — | — |
| 2002-04-16 | $19.47 | $20.16 | 1,688 | — | — |
| 2002-04-15 | $19.12 | $19.80 | 42,563 | — | — |
| 2002-04-12 | $19.47 | $20.16 | 0 | — | — |
| 2002-04-11 | $19.47 | $20.16 | 0 | — | — |
| 2002-04-10 | $19.47 | $20.16 | 188 | — | — |
| 2002-04-09 | $19.33 | $20.02 | 7,875 | — | — |
| 2002-04-08 | $19.09 | $19.78 | 1,500 | — | — |
| 2002-04-05 | $19.33 | $20.02 | 9,000 | — | — |
| 2002-04-04 | $19.01 | $19.69 | 0 | — | — |
| 2002-04-03 | $19.01 | $19.69 | 0 | — | — |
| 2002-04-02 | $19.01 | $19.69 | 13,875 | — | — |
| 2002-04-01 | $18.88 | $19.55 | 0 | — | — |
| 2002-03-28 | $18.88 | $19.55 | 3,563 | — | — |
| 2002-03-27 | $18.85 | $19.53 | 563 | — | — |
| 2002-03-26 | $18.96 | $19.64 | 0 | — | — |
| 2002-03-25 | $18.96 | $19.64 | 19,875 | — | — |
| 2002-03-22 | $18.99 | $19.67 | 5,438 | — | — |
| 2002-03-21 | $18.99 | $19.67 | 4,500 | — | — |
| 2002-03-20 | $18.96 | $19.64 | 0 | — | — |
| 2002-03-19 | $18.96 | $19.64 | 1,875 | — | — |
| 2002-03-18 | $18.85 | $19.53 | 3,375 | — | — |
| 2002-03-15 | $18.91 | $19.58 | 2,250 | — | — |
| 2002-03-14 | $18.85 | $19.53 | 3,188 | — | — |
| 2002-03-13 | $18.85 | $19.53 | 61,875 | — | — |
| 2002-03-12 | $18.85 | $19.53 | 3,750 | — | — |
| 2002-03-11 | $18.88 | $19.55 | 6,375 | — | — |
| 2002-03-08 | $18.91 | $19.58 | 17,250 | — | — |
| 2002-03-07 | $18.88 | $19.55 | 2,813 | — | — |
| 2002-03-06 | $18.83 | $19.50 | 1,500 | — | — |
| 2002-03-05 | $18.83 | $19.50 | 375 | — | — |
| 2002-03-04 | $18.83 | $19.50 | 188 | — | — |
| 2002-03-01 | $18.83 | $19.50 | 27,750 | — | — |
| 2002-02-28 | $18.75 | $19.42 | 1,875 | — | — |
| 2002-02-27 | $18.77 | $19.32 | 938 | — | — |
| 2002-02-26 | $18.77 | $19.32 | 375 | — | — |
| 2002-02-25 | $18.77 | $19.32 | 1,875 | — | — |
| 2002-02-22 | $18.84 | $19.38 | 0 | — | — |
| 2002-02-21 | $18.84 | $19.38 | 10,500 | — | — |
| 2002-02-20 | $18.88 | $19.43 | 375 | — | — |
| 2002-02-19 | $18.88 | $19.43 | 1,125 | — | — |
| 2002-02-15 | $18.88 | $19.43 | 2,625 | — | — |
| 2002-02-14 | $18.77 | $19.32 | 0 | — | — |
| 2002-02-13 | $18.77 | $19.32 | 0 | — | — |
| 2002-02-12 | $18.77 | $19.32 | 938 | — | — |
| 2002-02-11 | $18.84 | $19.38 | 1,125 | — | — |
| 2002-02-08 | $18.77 | $19.32 | 2,625 | — | — |
| 2002-02-07 | $18.80 | $19.34 | 0 | — | — |
| 2002-02-06 | $18.80 | $19.34 | 15,563 | — | — |
| 2002-02-05 | $18.85 | $19.40 | 7,313 | — | — |
| 2002-02-04 | $18.85 | $19.40 | 0 | — | — |
| 2002-02-01 | $18.85 | $19.40 | 0 | — | — |
| 2002-01-31 | $18.85 | $19.40 | 3,375 | — | — |
| 2002-01-30 | $18.85 | $19.40 | 3,563 | — | — |
| 2002-01-29 | $18.75 | $19.29 | 4,875 | — | — |
| 2002-01-28 | $18.85 | $19.40 | 0 | — | — |
| 2002-01-25 | $18.85 | $19.40 | 2,625 | — | — |
| 2002-01-24 | $18.73 | $19.27 | 0 | — | — |
| 2002-01-23 | $18.73 | $19.27 | 10,313 | — | — |
| 2002-01-22 | $18.80 | $19.34 | 750 | — | — |
| 2002-01-18 | $18.88 | $19.43 | 0 | — | — |
| 2002-01-17 | $18.88 | $19.43 | 6,750 | — | — |
| 2002-01-16 | $18.75 | $19.29 | 2,438 | — | — |
| 2002-01-15 | $18.75 | $19.29 | 12,375 | — | — |
| 2002-01-14 | $18.73 | $19.27 | 4,313 | — | — |
| 2002-01-11 | $18.91 | $19.45 | 5,813 | — | — |
| 2002-01-10 | $18.85 | $19.40 | 4,875 | — | — |
| 2002-01-09 | $18.85 | $19.40 | 8,250 | — | — |
| 2002-01-08 | $18.72 | $19.26 | 5,250 | — | — |
| 2002-01-07 | $18.77 | $19.32 | 29,813 | — | — |
| 2002-01-04 | $18.85 | $19.40 | 3,375 | — | — |
| 2002-01-03 | $18.72 | $19.26 | 23,813 | — | — |
| 2002-01-02 | $18.81 | $19.36 | 3,375 | — | — |