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
- 1986-08-13 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 | $12.40 | $13.16 | 4,394,200 | — | — |
| 2002-12-30 | $12.45 | $13.21 | 4,917,800 | — | — |
| 2002-12-27 | $12.59 | $13.37 | 3,934,000 | — | — |
| 2002-12-26 | $12.85 | $13.64 | 2,858,000 | — | — |
| 2002-12-24 | $13.12 | $13.92 | 1,317,600 | — | — |
| 2002-12-23 | $13.28 | $14.09 | 4,041,000 | — | — |
| 2002-12-20 | $12.87 | $13.66 | 7,413,800 | — | — |
| 2002-12-19 | $12.77 | $13.56 | 7,044,400 | — | — |
| 2002-12-18 | $13.02 | $13.82 | 4,237,400 | — | — |
| 2002-12-17 | $13.42 | $14.25 | 5,956,200 | — | — |
| 2002-12-16 | $13.28 | $14.10 | 8,297,400 | — | — |
| 2002-12-13 | $12.90 | $13.69 | 13,375,600 | — | — |
| 2002-12-12 | $12.94 | $13.73 | 9,110,200 | — | — |
| 2002-12-11 | $12.97 | $13.77 | 6,763,800 | — | — |
| 2002-12-10 | $13.01 | $13.81 | 8,013,800 | — | — |
| 2002-12-09 | $12.43 | $13.20 | 6,852,000 | — | — |
| 2002-12-06 | $13.05 | $13.85 | 4,615,200 | — | — |
| 2002-12-05 | $12.93 | $13.72 | 7,320,800 | — | — |
| 2002-12-04 | $13.09 | $13.90 | 8,762,400 | — | — |
| 2002-12-03 | $13.85 | $14.70 | 8,566,600 | — | — |
| 2002-12-02 | $14.38 | $15.26 | 9,529,200 | — | — |
| 2002-11-29 | $14.77 | $15.67 | 1,866,000 | — | — |
| 2002-11-27 | $14.99 | $15.91 | 5,578,400 | — | — |
| 2002-11-26 | $14.44 | $15.32 | 8,381,400 | — | — |
| 2002-11-25 | $15.14 | $16.07 | 4,658,200 | — | — |
| 2002-11-22 | $14.91 | $15.82 | 5,613,800 | — | — |
| 2002-11-21 | $15.10 | $16.03 | 7,459,400 | — | — |
| 2002-11-20 | $14.20 | $15.08 | 6,316,800 | — | — |
| 2002-11-19 | $13.70 | $14.54 | 7,173,400 | — | — |
| 2002-11-18 | $13.90 | $14.76 | 8,582,400 | — | — |
| 2002-11-15 | $14.48 | $15.37 | 5,719,200 | — | — |
| 2002-11-14 | $14.03 | $14.89 | 5,731,800 | — | — |
| 2002-11-13 | $13.57 | $14.40 | 6,797,800 | — | — |
| 2002-11-12 | $13.24 | $14.05 | 7,756,600 | — | — |
| 2002-11-11 | $12.35 | $13.11 | 4,135,400 | — | — |
| 2002-11-08 | $12.86 | $13.65 | 4,480,200 | — | — |
| 2002-11-07 | $12.79 | $13.58 | 5,735,000 | — | — |
| 2002-11-06 | $13.04 | $13.84 | 8,589,000 | — | — |
| 2002-11-05 | $12.91 | $13.71 | 12,579,000 | — | — |
| 2002-11-04 | $13.69 | $14.53 | 17,288,000 | — | — |
| 2002-11-01 | $12.24 | $12.99 | 5,516,600 | — | — |
| 2002-10-31 | $11.82 | $12.55 | 5,495,800 | — | — |
| 2002-10-30 | $11.83 | $12.55 | 6,005,400 | — | — |
| 2002-10-29 | $11.35 | $12.04 | 7,601,800 | — | — |
| 2002-10-28 | $11.74 | $12.46 | 9,177,800 | — | — |
| 2002-10-25 | $11.88 | $12.61 | 9,105,800 | — | — |
| 2002-10-24 | $12.32 | $13.08 | 6,280,000 | — | — |
| 2002-10-23 | $12.33 | $13.08 | 6,114,000 | — | — |
| 2002-10-22 | $12.01 | $12.75 | 5,515,200 | — | — |
| 2002-10-21 | $12.46 | $13.22 | 7,446,800 | — | — |
| 2002-10-18 | $11.91 | $12.64 | 5,683,600 | — | — |
| 2002-10-17 | $11.47 | $12.17 | 6,026,800 | — | — |
| 2002-10-16 | $11.10 | $11.78 | 7,465,000 | — | — |
| 2002-10-15 | $11.55 | $12.26 | 10,951,000 | — | — |
| 2002-10-14 | $11.30 | $12.00 | 5,269,600 | — | — |
| 2002-10-11 | $10.99 | $11.67 | 9,142,600 | — | — |
| 2002-10-10 | $10.22 | $10.85 | 10,187,600 | — | — |
| 2002-10-09 | $9.09 | $9.64 | 23,236,400 | — | — |
| 2002-10-08 | $9.99 | $10.60 | 7,522,600 | — | — |
| 2002-10-07 | $10.01 | $10.62 | 5,549,200 | — | — |
| 2002-10-04 | $10.16 | $10.79 | 9,026,800 | — | — |
| 2002-10-03 | $10.48 | $11.13 | 10,205,200 | — | — |
| 2002-10-02 | $10.00 | $10.62 | 8,007,800 | — | — |
| 2002-10-01 | $9.71 | $10.31 | 8,721,800 | — | — |
| 2002-09-30 | $9.55 | $10.14 | 5,108,200 | — | — |
| 2002-09-27 | $9.87 | $10.48 | 4,641,400 | — | — |
| 2002-09-26 | $9.89 | $10.50 | 4,962,800 | — | — |
| 2002-09-25 | $9.92 | $10.53 | 5,702,200 | — | — |
| 2002-09-24 | $9.79 | $10.39 | 5,158,000 | — | — |
| 2002-09-23 | $9.45 | $10.03 | 5,789,400 | — | — |
| 2002-09-20 | $9.78 | $10.38 | 8,213,600 | — | — |
| 2002-09-19 | $9.82 | $10.41 | 5,185,200 | — | — |
| 2002-09-18 | $9.97 | $10.57 | 6,145,600 | — | — |
| 2002-09-17 | $9.98 | $10.59 | 6,211,400 | — | — |
| 2002-09-16 | $10.10 | $10.72 | 7,771,800 | — | — |
| 2002-09-13 | $10.39 | $11.02 | 21,271,800 | — | — |
| 2002-09-12 | $9.23 | $9.79 | 10,346,400 | — | — |
| 2002-09-11 | $9.59 | $10.17 | 5,158,600 | — | — |
| 2002-09-10 | $9.65 | $10.23 | 7,210,800 | — | — |
| 2002-09-09 | $9.73 | $10.32 | 4,765,800 | — | — |
| 2002-09-06 | $9.63 | $10.22 | 4,428,800 | — | — |
| 2002-09-05 | $9.17 | $9.72 | 4,597,400 | — | — |
| 2002-09-04 | $9.54 | $10.12 | 5,170,800 | — | — |
| 2002-09-03 | $9.21 | $9.77 | 9,882,400 | — | — |
| 2002-08-30 | $10.05 | $10.66 | 3,853,000 | — | — |
| 2002-08-29 | $10.16 | $10.78 | 5,228,800 | — | — |
| 2002-08-28 | $9.99 | $10.60 | 5,698,600 | — | — |
| 2002-08-27 | $10.42 | $11.05 | 5,328,000 | — | — |
| 2002-08-26 | $10.44 | $11.08 | 4,037,400 | — | — |
| 2002-08-23 | $10.24 | $10.86 | 3,811,000 | — | — |
| 2002-08-22 | $10.39 | $11.02 | 4,054,800 | — | — |
| 2002-08-21 | $10.17 | $10.79 | 8,563,400 | — | — |
| 2002-08-20 | $10.09 | $10.70 | 5,373,600 | — | — |
| 2002-08-19 | $10.44 | $11.08 | 3,842,000 | — | — |
| 2002-08-16 | $10.07 | $10.68 | 4,739,200 | — | — |
| 2002-08-15 | $9.97 | $10.58 | 6,561,000 | — | — |
| 2002-08-14 | $9.64 | $10.22 | 6,437,800 | — | — |
| 2002-08-13 | $8.94 | $9.48 | 8,508,400 | — | — |
| 2002-08-12 | $9.05 | $9.60 | 5,397,400 | — | — |
| 2002-08-09 | $8.86 | $9.39 | 4,874,800 | — | — |
| 2002-08-08 | $8.89 | $9.43 | 6,717,600 | — | — |
| 2002-08-07 | $8.81 | $9.35 | 8,754,800 | — | — |
| 2002-08-06 | $8.70 | $9.22 | 9,637,600 | — | — |
| 2002-08-05 | $8.35 | $8.86 | 8,884,000 | — | — |
| 2002-08-02 | $8.73 | $9.26 | 16,076,800 | — | — |
| 2002-08-01 | $8.42 | $8.93 | 47,625,000 | — | — |
| 2002-07-31 | $11.98 | $12.71 | 8,831,600 | — | — |
| 2002-07-30 | $12.47 | $13.23 | 7,385,000 | — | — |
| 2002-07-29 | $12.81 | $13.59 | 5,878,200 | — | — |
| 2002-07-26 | $12.25 | $12.99 | 6,008,200 | — | — |
| 2002-07-25 | $11.72 | $12.43 | 9,611,000 | — | — |
| 2002-07-24 | $12.83 | $13.61 | 10,469,800 | — | — |
| 2002-07-23 | $11.95 | $12.68 | 7,278,800 | — | — |
| 2002-07-22 | $12.28 | $13.02 | 8,876,000 | — | — |
| 2002-07-19 | $12.20 | $12.94 | 8,239,000 | — | — |
| 2002-07-18 | $12.94 | $13.72 | 5,890,400 | — | — |
| 2002-07-17 | $13.44 | $14.26 | 7,836,400 | — | — |
| 2002-07-16 | $13.29 | $14.09 | 8,424,400 | — | — |
| 2002-07-15 | $13.25 | $14.05 | 10,187,400 | — | — |
| 2002-07-12 | $12.78 | $13.56 | 10,542,600 | — | — |
| 2002-07-11 | $12.88 | $13.66 | 15,291,600 | — | — |
| 2002-07-10 | $13.29 | $14.09 | 7,886,400 | — | — |
| 2002-07-09 | $13.61 | $14.44 | 5,566,400 | — | — |
| 2002-07-08 | $13.83 | $14.67 | 5,032,800 | — | — |
| 2002-07-05 | $14.32 | $15.19 | 4,404,200 | — | — |
| 2002-07-03 | $13.52 | $14.34 | 5,855,600 | — | — |
| 2002-07-02 | $13.21 | $14.01 | 9,162,400 | — | — |
| 2002-07-01 | $13.50 | $14.32 | 7,553,800 | — | — |
| 2002-06-28 | $14.25 | $15.12 | 8,687,600 | — | — |
| 2002-06-27 | $13.95 | $14.79 | 10,646,600 | — | — |
| 2002-06-26 | $13.80 | $14.64 | 12,236,600 | — | — |
| 2002-06-25 | $13.74 | $14.58 | 11,727,400 | — | — |
| 2002-06-24 | $13.58 | $14.40 | 8,902,800 | — | — |
| 2002-06-21 | $13.21 | $14.01 | 16,155,200 | — | — |
| 2002-06-20 | $13.90 | $14.74 | 12,111,800 | — | — |
| 2002-06-19 | $13.54 | $14.36 | 23,265,000 | — | — |
| 2002-06-18 | $15.05 | $15.95 | 14,654,600 | — | — |
| 2002-06-17 | $14.87 | $15.76 | 19,467,400 | — | — |
| 2002-06-14 | $15.69 | $16.63 | 34,727,400 | — | — |
| 2002-06-13 | $18.09 | $19.19 | 11,448,400 | — | — |
| 2002-06-12 | $18.66 | $19.78 | 8,952,600 | — | — |
| 2002-06-11 | $18.54 | $19.66 | 8,904,200 | — | — |
| 2002-06-10 | $18.80 | $19.93 | 12,626,400 | — | — |
| 2002-06-07 | $17.94 | $19.02 | 9,794,600 | — | — |
| 2002-06-06 | $17.60 | $18.66 | 7,814,600 | — | — |
| 2002-06-05 | $18.18 | $19.28 | 7,323,200 | — | — |
| 2002-06-04 | $17.92 | $19.00 | 7,472,000 | — | — |
| 2002-06-03 | $17.65 | $18.72 | 6,617,800 | — | — |
| 2002-05-31 | $18.05 | $19.14 | 5,854,000 | — | — |
| 2002-05-30 | $18.26 | $19.37 | 8,701,000 | — | — |
| 2002-05-29 | $17.92 | $19.01 | 6,892,200 | — | — |
| 2002-05-28 | $18.33 | $19.44 | 5,233,000 | — | — |
| 2002-05-24 | $18.83 | $19.97 | 7,631,600 | — | — |
| 2002-05-23 | $18.56 | $19.68 | 8,259,200 | — | — |
| 2002-05-22 | $18.47 | $19.59 | 10,477,200 | — | — |
| 2002-05-21 | $18.58 | $19.70 | 12,248,800 | — | — |
| 2002-05-20 | $19.53 | $20.71 | 9,919,000 | — | — |
| 2002-05-17 | $20.55 | $21.79 | 10,014,800 | — | — |
| 2002-05-16 | $20.85 | $22.11 | 6,710,400 | — | — |
| 2002-05-15 | $21.03 | $22.30 | 10,814,200 | — | — |
| 2002-05-14 | $21.49 | $22.79 | 10,529,800 | — | — |
| 2002-05-13 | $20.37 | $21.60 | 7,018,600 | — | — |
| 2002-05-10 | $19.38 | $20.55 | 6,905,800 | — | — |
| 2002-05-09 | $19.92 | $21.12 | 11,683,600 | — | — |
| 2002-05-08 | $20.71 | $21.96 | 12,146,600 | — | — |
| 2002-05-07 | $18.17 | $19.27 | 8,918,200 | — | — |
| 2002-05-06 | $18.13 | $19.22 | 4,638,000 | — | — |
| 2002-05-03 | $18.75 | $19.88 | 8,884,800 | — | — |
| 2002-05-02 | $18.92 | $20.07 | 7,719,400 | — | — |
| 2002-05-01 | $20.06 | $21.27 | 13,949,000 | — | — |
| 2002-04-30 | $19.98 | $21.19 | 13,450,200 | — | — |
| 2002-04-29 | $18.61 | $19.73 | 7,898,400 | — | — |
| 2002-04-26 | $19.00 | $20.15 | 8,826,800 | — | — |
| 2002-04-25 | $18.96 | $20.10 | 8,642,800 | — | — |
| 2002-04-24 | $18.39 | $19.50 | 9,626,000 | — | — |
| 2002-04-23 | $18.53 | $19.65 | 6,779,200 | — | — |
| 2002-04-22 | $19.39 | $20.56 | 3,070,400 | — | — |
| 2002-04-19 | $19.66 | $20.84 | 3,385,800 | — | — |
| 2002-04-18 | $19.75 | $20.94 | 4,730,400 | — | — |
| 2002-04-17 | $19.75 | $20.94 | 7,777,800 | — | — |
| 2002-04-16 | $20.06 | $21.27 | 5,715,600 | — | — |
| 2002-04-15 | $19.69 | $20.88 | 7,525,000 | — | — |
| 2002-04-12 | $19.52 | $20.70 | 8,763,200 | — | — |
| 2002-04-11 | $18.18 | $19.28 | 5,492,200 | — | — |
| 2002-04-10 | $19.00 | $20.15 | 8,460,800 | — | — |
| 2002-04-09 | $18.82 | $19.96 | 6,188,000 | — | — |
| 2002-04-08 | $19.43 | $20.60 | 6,066,400 | — | — |
| 2002-04-05 | $18.93 | $20.08 | 4,972,200 | — | — |
| 2002-04-04 | $19.16 | $20.31 | 6,598,400 | — | — |
| 2002-04-03 | $19.33 | $20.50 | 6,514,000 | — | — |
| 2002-04-02 | $19.35 | $20.52 | 9,138,800 | — | — |
| 2002-04-01 | $20.31 | $21.54 | 5,711,400 | — | — |
| 2002-03-28 | $20.15 | $21.36 | 9,659,800 | — | — |
| 2002-03-27 | $19.42 | $20.60 | 3,745,400 | — | — |
| 2002-03-26 | $19.36 | $20.52 | 4,279,200 | — | — |
| 2002-03-25 | $19.03 | $20.17 | 4,975,600 | — | — |
| 2002-03-22 | $19.88 | $21.08 | 5,342,000 | — | — |
| 2002-03-21 | $19.56 | $20.74 | 3,734,400 | — | — |
| 2002-03-20 | $19.25 | $20.41 | 3,919,000 | — | — |
| 2002-03-19 | $19.72 | $20.90 | 4,861,200 | — | — |
| 2002-03-18 | $19.34 | $20.50 | 8,115,000 | — | — |
| 2002-03-15 | $19.59 | $20.77 | 13,468,200 | — | — |
| 2002-03-14 | $18.30 | $19.39 | 7,182,800 | — | — |
| 2002-03-13 | $18.76 | $19.89 | 5,694,200 | — | — |
| 2002-03-12 | $19.06 | $20.21 | 9,651,400 | — | — |
| 2002-03-11 | $20.17 | $21.38 | 7,774,400 | — | — |
| 2002-03-08 | $19.53 | $20.70 | 8,101,400 | — | — |
| 2002-03-07 | $19.40 | $20.57 | 8,463,800 | — | — |
| 2002-03-06 | $20.17 | $21.38 | 6,983,600 | — | — |
| 2002-03-05 | $19.99 | $21.19 | 6,674,600 | — | — |
| 2002-03-04 | $20.48 | $21.71 | 11,305,600 | — | — |
| 2002-03-01 | $19.27 | $20.43 | 5,847,800 | — | — |
| 2002-02-28 | $18.19 | $19.28 | 5,443,600 | — | — |
| 2002-02-27 | $18.65 | $19.77 | 8,060,600 | — | — |
| 2002-02-26 | $18.51 | $19.63 | 5,648,200 | — | — |
| 2002-02-25 | $18.15 | $19.24 | 5,696,400 | — | — |
| 2002-02-22 | $17.57 | $18.62 | 7,550,600 | — | — |
| 2002-02-21 | $16.94 | $17.96 | 4,972,600 | — | — |
| 2002-02-20 | $17.47 | $18.52 | 6,567,400 | — | — |
| 2002-02-19 | $17.28 | $18.32 | 7,398,200 | — | — |
| 2002-02-15 | $17.84 | $18.92 | 6,719,200 | — | — |
| 2002-02-14 | $18.50 | $19.62 | 5,822,400 | — | — |
| 2002-02-13 | $18.73 | $19.86 | 6,425,600 | — | — |
| 2002-02-12 | $18.13 | $19.21 | 4,280,000 | — | — |
| 2002-02-11 | $18.25 | $19.35 | 5,572,800 | — | — |
| 2002-02-08 | $17.90 | $18.98 | 4,220,600 | — | — |
| 2002-02-07 | $16.90 | $17.92 | 6,868,600 | — | — |
| 2002-02-06 | $16.97 | $17.99 | 5,288,800 | — | — |
| 2002-02-05 | $17.36 | $18.40 | 7,168,800 | — | — |
| 2002-02-04 | $17.45 | $18.49 | 5,966,400 | — | — |
| 2002-02-01 | $17.97 | $19.04 | 14,064,600 | — | — |
| 2002-01-31 | $16.85 | $17.86 | 6,263,600 | — | — |
| 2002-01-30 | $17.07 | $18.09 | 8,094,200 | — | — |
| 2002-01-29 | $17.58 | $18.63 | 9,107,000 | — | — |
| 2002-01-28 | $17.58 | $18.64 | 7,497,600 | — | — |
| 2002-01-25 | $17.05 | $18.07 | 6,945,800 | — | — |
| 2002-01-24 | $17.92 | $19.00 | 5,718,800 | — | — |
| 2002-01-23 | $17.34 | $18.38 | 4,872,800 | — | — |
| 2002-01-22 | $17.02 | $18.04 | 5,932,000 | — | — |
| 2002-01-18 | $17.29 | $18.33 | 6,183,600 | — | — |
| 2002-01-17 | $17.98 | $19.05 | 7,506,000 | — | — |
| 2002-01-16 | $17.55 | $18.60 | 7,568,400 | — | — |
| 2002-01-15 | $18.14 | $19.22 | 7,610,000 | — | — |
| 2002-01-14 | $17.80 | $18.87 | 6,059,000 | — | — |
| 2002-01-11 | $18.01 | $19.10 | 6,613,200 | — | — |
| 2002-01-10 | $18.23 | $19.32 | 7,936,400 | — | — |
| 2002-01-09 | $18.82 | $19.95 | 11,211,000 | — | — |
| 2002-01-08 | $18.32 | $19.42 | 5,666,800 | — | — |
| 2002-01-07 | $18.08 | $19.17 | 7,604,000 | — | — |
| 2002-01-04 | $17.95 | $19.03 | 16,557,800 | — | — |
| 2002-01-03 | $16.54 | $17.53 | 6,766,600 | — | — |
| 2002-01-02 | $15.92 | $16.88 | 6,320,600 | — | — |