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
- 1999-02-11 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 | $15.50 | $15.50 | 13,500 | — | — |
| 2002-12-30 | $16.30 | $16.30 | 1,950 | — | — |
| 2002-12-27 | $17.00 | $17.00 | 920 | — | — |
| 2002-12-26 | $16.70 | $16.70 | 2,620 | — | — |
| 2002-12-24 | $17.00 | $17.00 | 110 | — | — |
| 2002-12-23 | $16.60 | $16.60 | 1,600 | — | — |
| 2002-12-20 | $16.50 | $16.50 | 1,950 | — | — |
| 2002-12-19 | $17.00 | $17.00 | 3,340 | — | — |
| 2002-12-18 | $17.20 | $17.20 | 1,790 | — | — |
| 2002-12-17 | $17.00 | $17.00 | 1,820 | — | — |
| 2002-12-16 | $17.30 | $17.30 | 1,240 | — | — |
| 2002-12-13 | $17.00 | $17.00 | 2,200 | — | — |
| 2002-12-12 | $17.50 | $17.50 | 1,450 | — | — |
| 2002-12-11 | $16.50 | $16.50 | 1,550 | — | — |
| 2002-12-10 | $16.50 | $16.50 | 0 | — | — |
| 2002-12-09 | $16.50 | $16.50 | 1,120 | — | — |
| 2002-12-06 | $17.10 | $17.10 | 770 | — | — |
| 2002-12-05 | $17.90 | $17.90 | 420 | — | — |
| 2002-12-04 | $17.20 | $17.20 | 0 | — | — |
| 2002-12-03 | $17.20 | $17.20 | 0 | — | — |
| 2002-12-02 | $17.20 | $17.20 | 230 | — | — |
| 2002-11-29 | $17.80 | $17.80 | 0 | — | — |
| 2002-11-27 | $17.80 | $17.80 | 840 | — | — |
| 2002-11-26 | $17.50 | $17.50 | 100 | — | — |
| 2002-11-25 | $17.50 | $17.50 | 100 | — | — |
| 2002-11-22 | $18.00 | $18.00 | 2,000 | — | — |
| 2002-11-21 | $17.50 | $17.50 | 2,150 | — | — |
| 2002-11-20 | $17.40 | $17.40 | 5,250 | — | — |
| 2002-11-19 | $17.50 | $17.50 | 1,320 | — | — |
| 2002-11-18 | $17.50 | $17.50 | 0 | — | — |
| 2002-11-15 | $17.50 | $17.50 | 0 | — | — |
| 2002-11-14 | $17.50 | $17.50 | 0 | — | — |
| 2002-11-13 | $17.50 | $17.50 | 250 | — | — |
| 2002-11-12 | $17.50 | $17.50 | 970 | — | — |
| 2002-11-11 | $17.50 | $17.50 | 830 | — | — |
| 2002-11-08 | $17.50 | $17.50 | 1,350 | — | — |
| 2002-11-07 | $17.50 | $17.50 | 500 | — | — |
| 2002-11-06 | $17.80 | $17.80 | 2,020 | — | — |
| 2002-11-05 | $17.30 | $17.30 | 2,210 | — | — |
| 2002-11-04 | $17.50 | $17.50 | 1,770 | — | — |
| 2002-11-01 | $18.00 | $18.00 | 700 | — | — |
| 2002-10-31 | $18.30 | $18.30 | 1,840 | — | — |
| 2002-10-30 | $17.00 | $17.00 | 1,350 | — | — |
| 2002-10-29 | $16.80 | $16.80 | 5,230 | — | — |
| 2002-10-28 | $17.80 | $17.80 | 170 | — | — |
| 2002-10-25 | $17.80 | $17.80 | 350 | — | — |
| 2002-10-24 | $17.30 | $17.30 | 0 | — | — |
| 2002-10-23 | $17.30 | $17.30 | 0 | — | — |
| 2002-10-22 | $17.30 | $17.30 | 630 | — | — |
| 2002-10-21 | $17.80 | $17.80 | 340 | — | — |
| 2002-10-18 | $18.00 | $18.00 | 0 | — | — |
| 2002-10-17 | $18.00 | $18.00 | 770 | — | — |
| 2002-10-16 | $17.00 | $17.00 | 220 | — | — |
| 2002-10-15 | $17.50 | $17.50 | 380 | — | — |
| 2002-10-14 | $17.50 | $17.50 | 0 | — | — |
| 2002-10-11 | $17.50 | $17.50 | 640 | — | — |
| 2002-10-10 | $17.50 | $17.50 | 4,210 | — | — |
| 2002-10-09 | $18.00 | $18.00 | 2,280 | — | — |
| 2002-10-08 | $17.10 | $17.10 | 4,790 | — | — |
| 2002-10-07 | $17.70 | $17.70 | 7,190 | — | — |
| 2002-10-04 | $19.00 | $19.00 | 0 | — | — |
| 2002-10-03 | $19.00 | $19.00 | 4,240 | — | — |
| 2002-10-02 | $19.90 | $19.90 | 2,230 | — | — |
| 2002-10-01 | $19.50 | $19.50 | 350 | — | — |
| 2002-09-30 | $19.80 | $19.80 | 3,290 | — | — |
| 2002-09-27 | $20.10 | $20.10 | 6,020 | — | — |
| 2002-09-26 | $20.50 | $20.50 | 2,850 | — | — |
| 2002-09-25 | $20.50 | $20.50 | 1,000 | — | — |
| 2002-09-24 | $20.00 | $20.00 | 3,550 | — | — |
| 2002-09-23 | $20.80 | $20.80 | 7,680 | — | — |
| 2002-09-20 | $21.60 | $21.60 | 15,100 | — | — |
| 2002-09-19 | $20.30 | $20.30 | 1,200 | — | — |
| 2002-09-18 | $20.00 | $20.00 | 2,200 | — | — |
| 2002-09-17 | $19.90 | $19.90 | 10,380 | — | — |
| 2002-09-16 | $19.00 | $19.00 | 250 | — | — |
| 2002-09-13 | $19.40 | $19.40 | 1,650 | — | — |
| 2002-09-12 | $19.40 | $19.40 | 2,080 | — | — |
| 2002-09-11 | $19.30 | $19.30 | 1,210 | — | — |
| 2002-09-10 | $18.90 | $18.90 | 3,010 | — | — |
| 2002-09-09 | $18.90 | $18.90 | 7,180 | — | — |
| 2002-09-06 | $18.80 | $18.80 | 1,050 | — | — |
| 2002-09-05 | $18.90 | $18.90 | 12,730 | — | — |
| 2002-09-04 | $18.00 | $18.00 | 420 | — | — |
| 2002-09-03 | $18.00 | $18.00 | 0 | — | — |
| 2002-08-30 | $18.00 | $18.00 | 2,560 | — | — |
| 2002-08-29 | $16.90 | $16.90 | 240 | — | — |
| 2002-08-28 | $16.90 | $16.90 | 220 | — | — |
| 2002-08-27 | $16.00 | $16.00 | 1,400 | — | — |
| 2002-08-26 | $15.90 | $15.90 | 1,000 | — | — |
| 2002-08-23 | $16.50 | $16.50 | 2,030 | — | — |
| 2002-08-22 | $15.50 | $15.50 | 200 | — | — |
| 2002-08-21 | $15.50 | $15.50 | 4,160 | — | — |
| 2002-08-20 | $15.50 | $15.50 | 830 | — | — |
| 2002-08-19 | $15.00 | $15.00 | 0 | — | — |
| 2002-08-16 | $15.00 | $15.00 | 6,620 | — | — |
| 2002-08-15 | $13.80 | $13.80 | 2,800 | — | — |
| 2002-08-14 | $13.50 | $13.50 | 0 | — | — |
| 2002-08-13 | $13.50 | $13.50 | 1,150 | — | — |
| 2002-08-12 | $13.50 | $13.50 | 3,050 | — | — |
| 2002-08-09 | $14.00 | $14.00 | 3,300 | — | — |
| 2002-08-08 | $13.00 | $13.00 | 1,120 | — | — |
| 2002-08-07 | $13.40 | $13.40 | 1,200 | — | — |
| 2002-08-06 | $14.00 | $14.00 | 2,500 | — | — |
| 2002-08-05 | $14.00 | $14.00 | 270 | — | — |
| 2002-08-02 | $14.20 | $14.20 | 1,730 | — | — |
| 2002-08-01 | $15.00 | $15.00 | 0 | — | — |
| 2002-07-31 | $15.00 | $15.00 | 1,110 | — | — |
| 2002-07-30 | $14.00 | $14.00 | 30 | — | — |
| 2002-07-29 | $14.00 | $14.00 | 70 | — | — |
| 2002-07-26 | $14.50 | $14.50 | 4,790 | — | — |
| 2002-07-25 | $15.00 | $15.00 | 20 | — | — |
| 2002-07-24 | $15.00 | $15.00 | 530 | — | — |
| 2002-07-23 | $15.50 | $15.50 | 1,910 | — | — |
| 2002-07-22 | $16.10 | $16.10 | 370 | — | — |
| 2002-07-19 | $15.50 | $15.50 | 1,320 | — | — |
| 2002-07-18 | $14.70 | $14.70 | 420 | — | — |
| 2002-07-17 | $14.60 | $14.60 | 0 | — | — |
| 2002-07-16 | $14.60 | $14.60 | 0 | — | — |
| 2002-07-15 | $14.60 | $14.60 | 3,240 | — | — |
| 2002-07-12 | $17.00 | $17.00 | 260 | — | — |
| 2002-07-11 | $16.10 | $16.10 | 100 | — | — |
| 2002-07-10 | $17.00 | $17.00 | 1,270 | — | — |
| 2002-07-09 | $17.50 | $17.50 | 2,910 | — | — |
| 2002-07-08 | $17.70 | $17.70 | 1,180 | — | — |
| 2002-07-05 | $16.10 | $16.10 | 1,170 | — | — |
| 2002-07-03 | $16.50 | $16.50 | 250 | — | — |
| 2002-07-02 | $16.50 | $16.50 | 100 | — | — |
| 2002-07-01 | $15.80 | $15.80 | 100 | — | — |
| 2002-06-28 | $16.10 | $16.10 | 1,260 | — | — |
| 2002-06-27 | $16.00 | $16.00 | 1,060 | — | — |
| 2002-06-26 | $15.90 | $15.90 | 2,700 | — | — |
| 2002-06-25 | $16.40 | $16.40 | 4,570 | — | — |
| 2002-06-24 | $16.00 | $16.00 | 680 | — | — |
| 2002-06-21 | $17.50 | $17.50 | 3,440 | — | — |
| 2002-06-20 | $17.90 | $17.90 | 2,740 | — | — |
| 2002-06-19 | $17.30 | $17.30 | 220 | — | — |
| 2002-06-18 | $17.50 | $17.50 | 640 | — | — |
| 2002-06-17 | $18.50 | $18.50 | 1,640 | — | — |
| 2002-06-14 | $19.20 | $19.20 | 2,700 | — | — |
| 2002-06-13 | $19.10 | $19.10 | 440 | — | — |
| 2002-06-12 | $19.10 | $19.10 | 2,480 | — | — |
| 2002-06-11 | $20.90 | $20.90 | 8,600 | — | — |
| 2002-06-10 | $18.80 | $18.80 | 3,660 | — | — |
| 2002-06-07 | $17.50 | $17.50 | 1,770 | — | — |
| 2002-06-06 | $17.40 | $17.40 | 350 | — | — |
| 2002-06-05 | $17.10 | $17.10 | 1,740 | — | — |
| 2002-06-04 | $17.60 | $17.60 | 2,570 | — | — |
| 2002-06-03 | $17.30 | $17.30 | 3,790 | — | — |
| 2002-05-31 | $17.00 | $17.00 | 2,160 | — | — |
| 2002-05-30 | $16.50 | $16.50 | 1,500 | — | — |
| 2002-05-29 | $16.00 | $16.00 | 540 | — | — |
| 2002-05-28 | $16.00 | $16.00 | 320 | — | — |
| 2002-05-24 | $15.90 | $15.90 | 810 | — | — |
| 2002-05-23 | $16.20 | $16.20 | 3,580 | — | — |
| 2002-05-22 | $16.30 | $16.30 | 2,120 | — | — |
| 2002-05-21 | $16.00 | $16.00 | 1,150 | — | — |
| 2002-05-20 | $16.00 | $16.00 | 1,090 | — | — |
| 2002-05-17 | $15.50 | $15.50 | 1,110 | — | — |
| 2002-05-16 | $16.00 | $16.00 | 4,210 | — | — |
| 2002-05-15 | $16.20 | $16.20 | 1,520 | — | — |
| 2002-05-14 | $15.50 | $15.50 | 5,410 | — | — |
| 2002-05-13 | $15.60 | $15.60 | 860 | — | — |
| 2002-05-10 | $16.50 | $16.50 | 600 | — | — |
| 2002-05-09 | $16.70 | $16.70 | 1,050 | — | — |
| 2002-05-08 | $17.00 | $17.00 | 1,980 | — | — |
| 2002-05-07 | $16.50 | $16.50 | 3,590 | — | — |
| 2002-05-06 | $16.00 | $16.00 | 5,950 | — | — |
| 2002-05-03 | $14.80 | $14.80 | 510 | — | — |
| 2002-05-02 | $15.40 | $15.40 | 4,350 | — | — |
| 2002-05-01 | $15.10 | $15.10 | 5,330 | — | — |
| 2002-04-30 | $14.30 | $14.30 | 2,800 | — | — |
| 2002-04-29 | $14.30 | $14.30 | 1,510 | — | — |
| 2002-04-26 | $14.50 | $14.50 | 580 | — | — |
| 2002-04-25 | $14.80 | $14.80 | 2,030 | — | — |
| 2002-04-24 | $14.10 | $14.10 | 10,330 | — | — |
| 2002-04-23 | $13.10 | $13.10 | 610 | — | — |
| 2002-04-22 | $13.20 | $13.20 | 1,980 | — | — |
| 2002-04-19 | $13.30 | $13.30 | 4,410 | — | — |
| 2002-04-18 | $13.40 | $13.40 | 2,420 | — | — |
| 2002-04-17 | $14.80 | $14.80 | 860 | — | — |
| 2002-04-16 | $14.80 | $14.80 | 550 | — | — |
| 2002-04-15 | $14.20 | $14.20 | 3,930 | — | — |
| 2002-04-12 | $14.00 | $14.00 | 4,340 | — | — |
| 2002-04-11 | $12.40 | $12.40 | 17,400 | — | — |
| 2002-04-10 | $14.90 | $14.90 | 3,980 | — | — |
| 2002-04-09 | $15.50 | $15.50 | 4,200 | — | — |
| 2002-04-08 | $17.20 | $17.20 | 7,060 | — | — |
| 2002-04-05 | $17.60 | $17.60 | 8,680 | — | — |
| 2002-04-04 | $17.50 | $17.50 | 9,190 | — | — |
| 2002-04-03 | $13.00 | $13.00 | 340 | — | — |
| 2002-04-02 | $13.00 | $13.00 | 1,650 | — | — |
| 2002-04-01 | $14.90 | $14.90 | 1,030 | — | — |
| 2002-03-28 | $14.90 | $14.90 | 430 | — | — |
| 2002-03-27 | $14.10 | $14.10 | 410 | — | — |
| 2002-03-26 | $14.60 | $14.60 | 410 | — | — |
| 2002-03-25 | $15.00 | $15.00 | 4,520 | — | — |
| 2002-03-22 | $14.10 | $14.10 | 2,310 | — | — |
| 2002-03-21 | $13.00 | $13.00 | 1,490 | — | — |
| 2002-03-20 | $12.00 | $12.00 | 20 | — | — |
| 2002-03-19 | $13.00 | $13.00 | 1,790 | — | — |
| 2002-03-18 | $12.00 | $12.00 | 14,050 | — | — |
| 2002-03-15 | $12.20 | $12.20 | 470 | — | — |
| 2002-03-14 | $12.00 | $12.00 | 1,540 | — | — |
| 2002-03-13 | $11.90 | $11.90 | 1,350 | — | — |
| 2002-03-12 | $12.50 | $12.50 | 2,810 | — | — |
| 2002-03-11 | $11.90 | $11.90 | 1,200 | — | — |
| 2002-03-08 | $12.50 | $12.50 | 1,400 | — | — |
| 2002-03-07 | $12.00 | $12.00 | 1,500 | — | — |
| 2002-03-06 | $12.50 | $12.50 | 650 | — | — |
| 2002-03-05 | $12.30 | $12.30 | 1,000 | — | — |
| 2002-03-04 | $12.50 | $12.50 | 2,270 | — | — |
| 2002-03-01 | $12.00 | $12.00 | 1,350 | — | — |
| 2002-02-28 | $12.60 | $12.60 | 4,860 | — | — |
| 2002-02-27 | $10.50 | $10.50 | 0 | — | — |
| 2002-02-26 | $10.50 | $10.50 | 470 | — | — |
| 2002-02-25 | $10.50 | $10.50 | 1,590 | — | — |
| 2002-02-22 | $10.50 | $10.50 | 6,330 | — | — |
| 2002-02-21 | $9.70 | $9.70 | 1,200 | — | — |
| 2002-02-20 | $9.40 | $9.40 | 2,250 | — | — |
| 2002-02-19 | $9.60 | $9.60 | 200 | — | — |
| 2002-02-15 | $9.00 | $9.00 | 600 | — | — |
| 2002-02-14 | $9.00 | $9.00 | 650 | — | — |
| 2002-02-13 | $9.00 | $9.00 | 160 | — | — |
| 2002-02-12 | $9.00 | $9.00 | 200 | — | — |
| 2002-02-11 | $9.00 | $9.00 | 250 | — | — |
| 2002-02-08 | $8.50 | $8.50 | 30 | — | — |
| 2002-02-07 | $8.50 | $8.50 | 4,700 | — | — |
| 2002-02-06 | $8.50 | $8.50 | 2,380 | — | — |
| 2002-02-05 | $9.00 | $9.00 | 3,620 | — | — |
| 2002-02-04 | $9.50 | $9.50 | 1,720 | — | — |
| 2002-02-01 | $10.10 | $10.10 | 6,240 | — | — |
| 2002-01-31 | $9.00 | $9.00 | 9,100 | — | — |
| 2002-01-30 | $8.10 | $8.10 | 300 | — | — |
| 2002-01-29 | $8.10 | $8.10 | 4,640 | — | — |
| 2002-01-28 | $8.00 | $8.00 | 800 | — | — |
| 2002-01-25 | $8.00 | $8.00 | 600 | — | — |
| 2002-01-24 | $7.50 | $7.50 | 2,070 | — | — |
| 2002-01-23 | $7.50 | $7.50 | 3,980 | — | — |
| 2002-01-22 | $8.00 | $8.00 | 160 | — | — |
| 2002-01-18 | $8.00 | $8.00 | 2,120 | — | — |
| 2002-01-17 | $8.50 | $8.50 | 8,480 | — | — |
| 2002-01-16 | $8.00 | $8.00 | 5,800 | — | — |
| 2002-01-15 | $7.20 | $7.20 | 760 | — | — |
| 2002-01-14 | $7.50 | $7.50 | 2,590 | — | — |
| 2002-01-11 | $7.80 | $7.80 | 1,100 | — | — |
| 2002-01-10 | $7.60 | $7.60 | 0 | — | — |
| 2002-01-09 | $7.60 | $7.60 | 1,000 | — | — |
| 2002-01-08 | $7.80 | $7.80 | 670 | — | — |
| 2002-01-07 | $7.50 | $7.50 | 850 | — | — |
| 2002-01-04 | $7.00 | $7.00 | 350 | — | — |
| 2002-01-03 | $7.20 | $7.20 | 780 | — | — |
| 2002-01-02 | $7.10 | $7.10 | 1,300 | — | — |