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
- 1999-11-18 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 | $12.85 | $12.85 | 1,627,971 | — | — |
| 2002-12-30 | $12.88 | $12.88 | 2,297,333 | — | — |
| 2002-12-27 | $13.02 | $13.02 | 1,558,351 | — | — |
| 2002-12-26 | $13.09 | $13.09 | 1,710,034 | — | — |
| 2002-12-24 | $13.04 | $13.04 | 1,109,453 | — | — |
| 2002-12-23 | $13.26 | $13.26 | 4,253,415 | — | — |
| 2002-12-20 | $12.88 | $12.88 | 5,106,475 | — | — |
| 2002-12-19 | $11.99 | $11.99 | 2,774,890 | — | — |
| 2002-12-18 | $12.05 | $12.05 | 2,022,487 | — | — |
| 2002-12-17 | $12.45 | $12.45 | 1,809,851 | — | — |
| 2002-12-16 | $12.60 | $12.60 | 2,107,345 | — | — |
| 2002-12-13 | $12.30 | $12.30 | 2,967,535 | — | — |
| 2002-12-12 | $12.29 | $12.29 | 3,609,776 | — | — |
| 2002-12-11 | $12.39 | $12.39 | 3,119,637 | — | — |
| 2002-12-10 | $12.27 | $12.27 | 3,175,557 | — | — |
| 2002-12-09 | $11.73 | $11.73 | 3,637,177 | — | — |
| 2002-12-06 | $12.01 | $12.01 | 3,040,930 | — | — |
| 2002-12-05 | $12.12 | $12.12 | 2,164,104 | — | — |
| 2002-12-04 | $12.24 | $12.24 | 5,374,052 | — | — |
| 2002-12-03 | $12.92 | $12.92 | 3,979,547 | — | — |
| 2002-12-02 | $13.81 | $13.81 | 2,778,525 | — | — |
| 2002-11-29 | $13.88 | $13.88 | 1,203,958 | — | — |
| 2002-11-27 | $14.01 | $14.01 | 2,473,062 | — | — |
| 2002-11-26 | $13.42 | $13.42 | 4,103,130 | — | — |
| 2002-11-25 | $13.97 | $13.97 | 5,346,371 | — | — |
| 2002-11-22 | $13.05 | $13.05 | 4,724,960 | — | — |
| 2002-11-21 | $13.05 | $13.05 | 7,871,020 | — | — |
| 2002-11-20 | $12.17 | $12.17 | 6,616,874 | — | — |
| 2002-11-19 | $11.87 | $11.87 | 18,513,155 | — | — |
| 2002-11-18 | $9.73 | $9.73 | 2,996,613 | — | — |
| 2002-11-15 | $9.87 | $9.87 | 3,289,913 | — | — |
| 2002-11-14 | $10.00 | $10.00 | 2,348,360 | — | — |
| 2002-11-13 | $9.59 | $9.59 | 3,037,714 | — | — |
| 2002-11-12 | $9.87 | $9.87 | 2,148,866 | — | — |
| 2002-11-11 | $9.69 | $9.69 | 1,644,328 | — | — |
| 2002-11-08 | $10.05 | $10.05 | 2,492,914 | — | — |
| 2002-11-07 | $10.16 | $10.16 | 2,371,288 | — | — |
| 2002-11-06 | $10.70 | $10.70 | 2,202,829 | — | — |
| 2002-11-05 | $10.78 | $10.78 | 2,230,509 | — | — |
| 2002-11-04 | $10.75 | $10.75 | 4,131,649 | — | — |
| 2002-11-01 | $10.43 | $10.43 | 2,990,042 | — | — |
| 2002-10-31 | $9.84 | $9.84 | 4,303,463 | — | — |
| 2002-10-30 | $9.92 | $9.92 | 3,626,692 | — | — |
| 2002-10-29 | $9.10 | $9.10 | 3,310,045 | — | — |
| 2002-10-28 | $9.67 | $9.67 | 2,695,064 | — | — |
| 2002-10-25 | $9.26 | $9.26 | 2,958,448 | — | — |
| 2002-10-24 | $9.33 | $9.33 | 4,316,185 | — | — |
| 2002-10-23 | $8.58 | $8.58 | 5,423,541 | — | — |
| 2002-10-22 | $8.80 | $8.80 | 3,464,244 | — | — |
| 2002-10-21 | $8.96 | $8.96 | 3,410,002 | — | — |
| 2002-10-18 | $8.66 | $8.66 | 4,631,854 | — | — |
| 2002-10-17 | $8.66 | $8.66 | 3,689,881 | — | — |
| 2002-10-16 | $8.05 | $8.05 | 4,005,829 | — | — |
| 2002-10-15 | $8.49 | $8.49 | 3,469,836 | — | — |
| 2002-10-14 | $7.88 | $7.88 | 3,241,822 | — | — |
| 2002-10-11 | $7.80 | $7.80 | 5,277,869 | — | — |
| 2002-10-10 | $7.76 | $7.76 | 6,785,053 | — | — |
| 2002-10-09 | $7.80 | $7.80 | 4,592,290 | — | — |
| 2002-10-08 | $8.75 | $8.75 | 4,898,312 | — | — |
| 2002-10-07 | $8.24 | $8.24 | 3,569,374 | — | — |
| 2002-10-04 | $8.44 | $8.44 | 3,176,955 | — | — |
| 2002-10-03 | $8.80 | $8.80 | 3,280,127 | — | — |
| 2002-10-02 | $8.94 | $8.94 | 2,815,712 | — | — |
| 2002-10-01 | $9.33 | $9.33 | 4,300,528 | — | — |
| 2002-09-30 | $9.34 | $9.34 | 3,721,057 | — | — |
| 2002-09-27 | $9.36 | $9.36 | 3,408,044 | — | — |
| 2002-09-26 | $9.86 | $9.86 | 4,163,244 | — | — |
| 2002-09-25 | $10.06 | $10.06 | 2,937,198 | — | — |
| 2002-09-24 | $9.44 | $9.44 | 4,394,333 | — | — |
| 2002-09-23 | $9.55 | $9.55 | 3,924,745 | — | — |
| 2002-09-20 | $9.99 | $9.99 | 4,106,066 | — | — |
| 2002-09-19 | $10.06 | $10.06 | 3,454,178 | — | — |
| 2002-09-18 | $10.55 | $10.55 | 5,656,588 | — | — |
| 2002-09-17 | $10.56 | $10.56 | 3,135,295 | — | — |
| 2002-09-16 | $10.44 | $10.44 | 2,697,161 | — | — |
| 2002-09-13 | $10.72 | $10.72 | 3,338,843 | — | — |
| 2002-09-12 | $10.92 | $10.92 | 4,427,606 | — | — |
| 2002-09-11 | $11.04 | $11.04 | 2,946,844 | — | — |
| 2002-09-10 | $10.92 | $10.92 | 4,832,886 | — | — |
| 2002-09-09 | $10.54 | $10.54 | 5,283,042 | — | — |
| 2002-09-06 | $10.12 | $10.12 | 5,318,551 | — | — |
| 2002-09-05 | $9.81 | $9.81 | 7,068,428 | — | — |
| 2002-09-04 | $9.66 | $9.66 | 4,638,983 | — | — |
| 2002-09-03 | $9.19 | $9.19 | 7,009,292 | — | — |
| 2002-08-30 | $9.61 | $9.61 | 5,418,229 | — | — |
| 2002-08-29 | $10.16 | $10.16 | 8,322,853 | — | — |
| 2002-08-28 | $10.62 | $10.62 | 4,611,583 | — | — |
| 2002-08-27 | $10.95 | $10.95 | 4,642,898 | — | — |
| 2002-08-26 | $11.59 | $11.59 | 2,231,348 | — | — |
| 2002-08-23 | $11.46 | $11.46 | 2,544,500 | — | — |
| 2002-08-22 | $12.17 | $12.17 | 3,439,360 | — | — |
| 2002-08-21 | $12.20 | $12.20 | 3,668,911 | — | — |
| 2002-08-20 | $11.59 | $11.59 | 10,734,263 | — | — |
| 2002-08-19 | $12.47 | $12.47 | 4,195,398 | — | — |
| 2002-08-16 | $11.42 | $11.42 | 4,784,515 | — | — |
| 2002-08-15 | $11.47 | $11.47 | 3,332,972 | — | — |
| 2002-08-14 | $11.47 | $11.47 | 3,490,806 | — | — |
| 2002-08-13 | $11.37 | $11.37 | 3,225,326 | — | — |
| 2002-08-12 | $11.77 | $11.77 | 1,577,224 | — | — |
| 2002-08-09 | $11.96 | $11.96 | 2,253,995 | — | — |
| 2002-08-08 | $12.30 | $12.30 | 2,956,351 | — | — |
| 2002-08-07 | $12.07 | $12.07 | 2,245,328 | — | — |
| 2002-08-06 | $11.64 | $11.64 | 1,985,999 | — | — |
| 2002-08-05 | $11.22 | $11.22 | 1,910,926 | — | — |
| 2002-08-02 | $12.05 | $12.05 | 2,628,659 | — | — |
| 2002-08-01 | $12.70 | $12.70 | 3,884,343 | — | — |
| 2002-07-31 | $13.51 | $13.51 | 2,289,085 | — | — |
| 2002-07-30 | $13.25 | $13.25 | 4,749,705 | — | — |
| 2002-07-29 | $13.10 | $13.10 | 3,001,786 | — | — |
| 2002-07-26 | $12.38 | $12.38 | 3,480,601 | — | — |
| 2002-07-25 | $12.01 | $12.01 | 6,308,195 | — | — |
| 2002-07-24 | $13.55 | $13.55 | 6,324,552 | — | — |
| 2002-07-23 | $14.12 | $14.12 | 4,120,325 | — | — |
| 2002-07-22 | $14.30 | $14.30 | 4,534,553 | — | — |
| 2002-07-19 | $14.84 | $14.84 | 4,639,403 | — | — |
| 2002-07-18 | $15.54 | $15.54 | 3,083,149 | — | — |
| 2002-07-17 | $16.25 | $16.25 | 3,594,398 | — | — |
| 2002-07-16 | $16.66 | $16.66 | 3,817,519 | — | — |
| 2002-07-15 | $16.86 | $16.86 | 2,868,277 | — | — |
| 2002-07-12 | $17.07 | $17.07 | 4,418,379 | — | — |
| 2002-07-11 | $16.85 | $16.85 | 3,783,687 | — | — |
| 2002-07-10 | $15.80 | $15.80 | 2,426,648 | — | — |
| 2002-07-09 | $16.20 | $16.20 | 2,677,869 | — | — |
| 2002-07-08 | $16.45 | $16.45 | 3,802,560 | — | — |
| 2002-07-05 | $17.13 | $17.13 | 2,448,178 | — | — |
| 2002-07-03 | $16.45 | $16.45 | 4,723,702 | — | — |
| 2002-07-02 | $15.70 | $15.70 | 4,059,093 | — | — |
| 2002-07-01 | $16.55 | $16.55 | 2,621,250 | — | — |
| 2002-06-28 | $16.92 | $16.92 | 3,194,290 | — | — |
| 2002-06-27 | $17.33 | $17.33 | 1,979,428 | — | — |
| 2002-06-26 | $16.60 | $16.60 | 3,285,999 | — | — |
| 2002-06-25 | $16.85 | $16.85 | 2,742,596 | — | — |
| 2002-06-24 | $17.28 | $17.28 | 4,355,469 | — | — |
| 2002-06-21 | $17.14 | $17.14 | 4,192,742 | — | — |
| 2002-06-20 | $17.17 | $17.17 | 3,845,199 | — | — |
| 2002-06-19 | $17.38 | $17.38 | 3,960,254 | — | — |
| 2002-06-18 | $18.08 | $18.08 | 3,367,223 | — | — |
| 2002-06-17 | $18.03 | $18.03 | 4,357,985 | — | — |
| 2002-06-14 | $16.81 | $16.81 | 3,019,680 | — | — |
| 2002-06-13 | $17.17 | $17.17 | 3,964,309 | — | — |
| 2002-06-12 | $17.65 | $17.65 | 3,401,753 | — | — |
| 2002-06-11 | $18.07 | $18.07 | 6,978,956 | — | — |
| 2002-06-10 | $17.69 | $17.69 | 3,656,189 | — | — |
| 2002-06-07 | $16.95 | $16.95 | 3,352,124 | — | — |
| 2002-06-06 | $17.62 | $17.62 | 2,211,636 | — | — |
| 2002-06-05 | $17.95 | $17.95 | 2,903,786 | — | — |
| 2002-06-04 | $18.23 | $18.23 | 2,808,582 | — | — |
| 2002-06-03 | $18.26 | $18.26 | 1,863,814 | — | — |
| 2002-05-31 | $18.86 | $18.86 | 2,989,343 | — | — |
| 2002-05-30 | $18.69 | $18.69 | 4,138,220 | — | — |
| 2002-05-29 | $19.10 | $19.10 | 1,714,228 | — | — |
| 2002-05-28 | $19.41 | $19.41 | 1,857,103 | — | — |
| 2002-05-24 | $19.53 | $19.53 | 2,640,123 | — | — |
| 2002-05-23 | $19.91 | $19.91 | 2,972,707 | — | — |
| 2002-05-22 | $20.11 | $20.11 | 3,736,295 | — | — |
| 2002-05-21 | $20.41 | $20.41 | 2,499,904 | — | — |
| 2002-05-20 | $21.03 | $21.03 | 2,588,956 | — | — |
| 2002-05-17 | $21.47 | $21.47 | 5,153,727 | — | — |
| 2002-05-16 | $21.17 | $21.17 | 3,368,481 | — | — |
| 2002-05-15 | $21.28 | $21.28 | 3,405,528 | — | — |
| 2002-05-14 | $22.21 | $22.21 | 4,304,023 | — | — |
| 2002-05-13 | $20.36 | $20.36 | 2,274,686 | — | — |
| 2002-05-10 | $19.99 | $19.99 | 3,757,405 | — | — |
| 2002-05-09 | $20.56 | $20.56 | 4,998,549 | — | — |
| 2002-05-08 | $21.49 | $21.49 | 3,331,015 | — | — |
| 2002-05-07 | $19.89 | $19.89 | 3,551,200 | — | — |
| 2002-05-06 | $19.92 | $19.92 | 2,487,042 | — | — |
| 2002-05-03 | $20.39 | $20.39 | 3,502,409 | — | — |
| 2002-05-02 | $20.82 | $20.82 | 3,960,674 | — | — |
| 2002-05-01 | $21.77 | $21.77 | 3,447,748 | — | — |
| 2002-04-30 | $21.49 | $21.49 | 2,715,895 | — | — |
| 2002-04-29 | $21.21 | $21.21 | 4,021,347 | — | — |
| 2002-04-26 | $21.43 | $21.43 | 2,454,888 | — | — |
| 2002-04-25 | $22.14 | $22.14 | 3,438,940 | — | — |
| 2002-04-24 | $22.27 | $22.27 | 4,041,478 | — | — |
| 2002-04-23 | $23.11 | $23.11 | 8,178,300 | — | — |
| 2002-04-22 | $24.14 | $24.14 | 2,904,345 | — | — |
| 2002-04-19 | $25.04 | $25.04 | 3,715,604 | — | — |
| 2002-04-18 | $24.75 | $24.75 | 3,828,423 | — | — |
| 2002-04-17 | $25.01 | $25.01 | 4,315,486 | — | — |
| 2002-04-16 | $24.25 | $24.25 | 9,356,395 | — | — |
| 2002-04-15 | $23.20 | $23.20 | 2,407,915 | — | — |
| 2002-04-12 | $23.14 | $23.14 | 3,185,343 | — | — |
| 2002-04-11 | $23.00 | $23.00 | 4,747,468 | — | — |
| 2002-04-10 | $23.73 | $23.73 | 5,200,001 | — | — |
| 2002-04-09 | $23.46 | $23.46 | 2,935,101 | — | — |
| 2002-04-08 | $24.46 | $24.46 | 2,808,442 | — | — |
| 2002-04-05 | $24.24 | $24.24 | 1,465,523 | — | — |
| 2002-04-04 | $24.42 | $24.42 | 2,990,322 | — | — |
| 2002-04-03 | $25.07 | $25.07 | 4,211,335 | — | — |
| 2002-04-02 | $25.54 | $25.54 | 6,854,114 | — | — |
| 2002-04-01 | $26.13 | $26.13 | 3,609,356 | — | — |
| 2002-03-28 | $25.01 | $25.01 | 3,748,737 | — | — |
| 2002-03-27 | $23.78 | $23.78 | 5,377,966 | — | — |
| 2002-03-26 | $23.98 | $23.98 | 3,734,198 | — | — |
| 2002-03-25 | $23.88 | $23.88 | 2,467,330 | — | — |
| 2002-03-22 | $24.59 | $24.59 | 2,318,723 | — | — |
| 2002-03-21 | $25.26 | $25.26 | 2,314,529 | — | — |
| 2002-03-20 | $24.58 | $24.58 | 5,468,976 | — | — |
| 2002-03-19 | $26.18 | $26.18 | 3,069,868 | — | — |
| 2002-03-18 | $26.51 | $26.51 | 5,432,768 | — | — |
| 2002-03-15 | $26.69 | $26.69 | 4,566,707 | — | — |
| 2002-03-14 | $25.51 | $25.51 | 3,553,856 | — | — |
| 2002-03-13 | $25.53 | $25.53 | 6,985,526 | — | — |
| 2002-03-12 | $25.76 | $25.76 | 4,149,683 | — | — |
| 2002-03-11 | $25.90 | $25.90 | 4,470,804 | — | — |
| 2002-03-08 | $25.82 | $25.82 | 5,096,828 | — | — |
| 2002-03-07 | $24.89 | $24.89 | 2,545,059 | — | — |
| 2002-03-06 | $24.62 | $24.62 | 4,095,022 | — | — |
| 2002-03-05 | $24.96 | $24.96 | 4,811,636 | — | — |
| 2002-03-04 | $25.01 | $25.01 | 5,819,035 | — | — |
| 2002-03-01 | $23.60 | $23.60 | 6,266,815 | — | — |
| 2002-02-28 | $22.28 | $22.28 | 3,846,457 | — | — |
| 2002-02-27 | $21.92 | $21.92 | 6,403,958 | — | — |
| 2002-02-26 | $21.25 | $21.25 | 2,756,157 | — | — |
| 2002-02-25 | $20.74 | $20.74 | 1,873,739 | — | — |
| 2002-02-22 | $20.21 | $20.21 | 2,054,501 | — | — |
| 2002-02-21 | $20.14 | $20.14 | 3,377,428 | — | — |
| 2002-02-20 | $20.64 | $20.64 | 7,024,950 | — | — |
| 2002-02-19 | $18.63 | $18.63 | 2,347,661 | — | — |
| 2002-02-15 | $19.67 | $19.67 | 2,813,195 | — | — |
| 2002-02-14 | $19.53 | $19.53 | 3,103,700 | — | — |
| 2002-02-13 | $19.21 | $19.21 | 2,943,629 | — | — |
| 2002-02-12 | $18.71 | $18.71 | 3,290,193 | — | — |
| 2002-02-11 | $19.13 | $19.13 | 2,868,137 | — | — |
| 2002-02-08 | $18.58 | $18.58 | 4,329,047 | — | — |
| 2002-02-07 | $18.88 | $18.88 | 2,612,443 | — | — |
| 2002-02-06 | $19.30 | $19.30 | 3,709,593 | — | — |
| 2002-02-05 | $19.43 | $19.43 | 3,936,209 | — | — |
| 2002-02-04 | $20.44 | $20.44 | 1,552,060 | — | — |
| 2002-02-01 | $21.18 | $21.18 | 1,535,983 | — | — |
| 2002-01-31 | $21.71 | $21.71 | 2,756,716 | — | — |
| 2002-01-30 | $21.06 | $21.06 | 2,638,445 | — | — |
| 2002-01-29 | $20.92 | $20.92 | 2,198,075 | — | — |
| 2002-01-28 | $21.19 | $21.19 | 2,885,752 | — | — |
| 2002-01-25 | $20.79 | $20.79 | 2,370,029 | — | — |
| 2002-01-24 | $20.59 | $20.59 | 1,453,780 | — | — |
| 2002-01-23 | $20.03 | $20.03 | 3,078,815 | — | — |
| 2002-01-22 | $19.43 | $19.43 | 2,172,352 | — | — |
| 2002-01-18 | $20.37 | $20.37 | 2,725,261 | — | — |
| 2002-01-17 | $21.01 | $21.01 | 1,993,548 | — | — |
| 2002-01-16 | $20.64 | $20.64 | 3,577,342 | — | — |
| 2002-01-15 | $21.78 | $21.78 | 2,600,280 | — | — |
| 2002-01-14 | $21.76 | $21.76 | 3,117,260 | — | — |
| 2002-01-11 | $22.20 | $22.20 | 1,979,848 | — | — |
| 2002-01-10 | $22.69 | $22.69 | 1,730,864 | — | — |
| 2002-01-09 | $22.87 | $22.87 | 2,959,286 | — | — |
| 2002-01-08 | $23.43 | $23.43 | 3,488,569 | — | — |
| 2002-01-07 | $23.35 | $23.35 | 5,325,262 | — | — |
| 2002-01-04 | $23.45 | $23.45 | 7,155,244 | — | — |
| 2002-01-03 | $22.25 | $22.25 | 4,558,319 | — | — |
| 2002-01-02 | $20.92 | $20.92 | 3,018,701 | — | — |