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
- 1980-03-17 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 | $15.03 | 1,330,100 | — | — |
| 2002-12-30 | $12.22 | $14.81 | 1,743,300 | — | — |
| 2002-12-27 | $12.20 | $14.79 | 1,061,200 | — | — |
| 2002-12-26 | $12.27 | $14.87 | 691,900 | — | — |
| 2002-12-24 | $12.25 | $14.85 | 547,000 | — | — |
| 2002-12-23 | $12.24 | $14.83 | 1,492,800 | — | — |
| 2002-12-20 | $12.41 | $15.04 | 2,559,800 | — | — |
| 2002-12-19 | $12.21 | $14.80 | 1,024,700 | — | — |
| 2002-12-18 | $12.22 | $14.81 | 1,378,700 | — | — |
| 2002-12-17 | $12.43 | $15.06 | 1,282,900 | — | — |
| 2002-12-16 | $12.73 | $15.43 | 1,702,100 | — | — |
| 2002-12-13 | $12.54 | $15.20 | 1,686,500 | — | — |
| 2002-12-12 | $12.40 | $15.03 | 1,182,600 | — | — |
| 2002-12-11 | $12.51 | $15.16 | 2,523,200 | — | — |
| 2002-12-10 | $13.12 | $15.90 | 863,000 | — | — |
| 2002-12-09 | $12.99 | $15.74 | 1,181,200 | — | — |
| 2002-12-06 | $13.10 | $15.88 | 919,500 | — | — |
| 2002-12-05 | $13.00 | $15.75 | 1,083,400 | — | — |
| 2002-12-04 | $13.20 | $16.00 | 1,460,200 | — | — |
| 2002-12-03 | $13.05 | $15.82 | 1,663,800 | — | — |
| 2002-12-02 | $13.14 | $15.92 | 1,332,500 | — | — |
| 2002-11-29 | $13.33 | $16.15 | 889,300 | — | — |
| 2002-11-27 | $13.50 | $16.36 | 882,300 | — | — |
| 2002-11-26 | $13.40 | $16.24 | 1,360,400 | — | — |
| 2002-11-25 | $13.46 | $16.31 | 1,716,300 | — | — |
| 2002-11-22 | $13.45 | $16.30 | 1,526,500 | — | — |
| 2002-11-21 | $13.50 | $16.36 | 1,959,200 | — | — |
| 2002-11-20 | $13.63 | $16.52 | 1,839,200 | — | — |
| 2002-11-19 | $13.63 | $16.52 | 1,131,600 | — | — |
| 2002-11-18 | $13.68 | $16.58 | 950,000 | — | — |
| 2002-11-15 | $13.75 | $16.66 | 1,235,900 | — | — |
| 2002-11-14 | $13.75 | $16.59 | 1,277,600 | — | — |
| 2002-11-13 | $13.74 | $16.58 | 2,230,800 | — | — |
| 2002-11-12 | $13.84 | $16.70 | 1,550,200 | — | — |
| 2002-11-11 | $13.99 | $16.88 | 1,707,700 | — | — |
| 2002-11-08 | $14.28 | $17.23 | 1,813,200 | — | — |
| 2002-11-07 | $14.27 | $17.22 | 2,144,700 | — | — |
| 2002-11-06 | $13.98 | $16.87 | 1,405,700 | — | — |
| 2002-11-05 | $13.77 | $16.62 | 1,595,500 | — | — |
| 2002-11-04 | $13.92 | $16.80 | 1,153,400 | — | — |
| 2002-11-01 | $14.00 | $16.89 | 1,737,400 | — | — |
| 2002-10-31 | $13.62 | $16.43 | 1,016,200 | — | — |
| 2002-10-30 | $13.59 | $16.40 | 1,486,800 | — | — |
| 2002-10-29 | $13.53 | $16.33 | 1,176,100 | — | — |
| 2002-10-28 | $13.29 | $16.04 | 1,455,600 | — | — |
| 2002-10-25 | $13.42 | $16.19 | 992,100 | — | — |
| 2002-10-24 | $13.32 | $16.07 | 1,129,600 | — | — |
| 2002-10-23 | $13.23 | $15.96 | 2,089,400 | — | — |
| 2002-10-22 | $12.80 | $15.44 | 2,494,100 | — | — |
| 2002-10-21 | $13.20 | $15.93 | 1,909,800 | — | — |
| 2002-10-18 | $13.00 | $15.69 | 1,576,000 | — | — |
| 2002-10-17 | $12.54 | $15.13 | 1,026,200 | — | — |
| 2002-10-16 | $12.56 | $15.16 | 859,900 | — | — |
| 2002-10-15 | $12.65 | $15.26 | 1,253,100 | — | — |
| 2002-10-14 | $12.49 | $15.07 | 977,600 | — | — |
| 2002-10-11 | $12.33 | $14.88 | 1,006,500 | — | — |
| 2002-10-10 | $12.25 | $14.78 | 1,700,900 | — | — |
| 2002-10-09 | $12.09 | $14.59 | 1,952,800 | — | — |
| 2002-10-08 | $12.27 | $14.81 | 1,865,600 | — | — |
| 2002-10-07 | $12.44 | $15.01 | 1,259,000 | — | — |
| 2002-10-04 | $12.48 | $15.06 | 1,926,000 | — | — |
| 2002-10-03 | $12.55 | $15.14 | 1,880,200 | — | — |
| 2002-10-02 | $12.48 | $15.06 | 1,487,700 | — | — |
| 2002-10-01 | $12.67 | $15.29 | 2,148,600 | — | — |
| 2002-09-30 | $12.51 | $15.09 | 1,915,900 | — | — |
| 2002-09-27 | $12.59 | $15.19 | 1,590,500 | — | — |
| 2002-09-26 | $12.47 | $15.05 | 1,469,600 | — | — |
| 2002-09-25 | $12.31 | $14.85 | 1,322,200 | — | — |
| 2002-09-24 | $12.10 | $14.60 | 1,705,900 | — | — |
| 2002-09-23 | $12.08 | $14.58 | 1,663,300 | — | — |
| 2002-09-20 | $12.15 | $14.66 | 2,210,200 | — | — |
| 2002-09-19 | $12.11 | $14.61 | 980,200 | — | — |
| 2002-09-18 | $12.27 | $14.81 | 1,607,600 | — | — |
| 2002-09-17 | $12.25 | $14.78 | 1,297,100 | — | — |
| 2002-09-16 | $12.19 | $14.71 | 1,151,300 | — | — |
| 2002-09-13 | $12.07 | $14.56 | 1,193,000 | — | — |
| 2002-09-12 | $11.99 | $14.47 | 1,024,100 | — | — |
| 2002-09-11 | $12.24 | $14.77 | 1,339,200 | — | — |
| 2002-09-10 | $12.13 | $14.64 | 1,435,900 | — | — |
| 2002-09-09 | $12.05 | $14.54 | 1,089,400 | — | — |
| 2002-09-06 | $12.15 | $14.66 | 965,300 | — | — |
| 2002-09-05 | $12.20 | $14.72 | 1,306,900 | — | — |
| 2002-09-04 | $12.29 | $14.83 | 1,402,000 | — | — |
| 2002-09-03 | $12.08 | $14.58 | 1,421,400 | — | — |
| 2002-08-30 | $12.19 | $14.71 | 1,130,200 | — | — |
| 2002-08-29 | $12.24 | $14.77 | 1,363,600 | — | — |
| 2002-08-28 | $12.09 | $14.59 | 1,374,700 | — | — |
| 2002-08-27 | $12.01 | $14.49 | 2,135,300 | — | — |
| 2002-08-26 | $12.31 | $14.85 | 1,700,900 | — | — |
| 2002-08-23 | $12.32 | $14.87 | 1,745,200 | — | — |
| 2002-08-22 | $12.11 | $14.61 | 1,916,800 | — | — |
| 2002-08-21 | $11.53 | $13.91 | 1,253,400 | — | — |
| 2002-08-20 | $11.43 | $13.79 | 2,309,400 | — | — |
| 2002-08-19 | $11.46 | $13.83 | 1,827,600 | — | — |
| 2002-08-16 | $11.78 | $14.21 | 1,086,400 | — | — |
| 2002-08-15 | $11.84 | $14.29 | 1,246,100 | — | — |
| 2002-08-14 | $12.01 | $14.42 | 1,342,200 | — | — |
| 2002-08-13 | $11.88 | $14.26 | 1,653,200 | — | — |
| 2002-08-12 | $11.76 | $14.12 | 1,880,300 | — | — |
| 2002-08-09 | $11.66 | $14.00 | 873,000 | — | — |
| 2002-08-08 | $11.47 | $13.77 | 1,039,300 | — | — |
| 2002-08-07 | $11.30 | $13.57 | 1,267,200 | — | — |
| 2002-08-06 | $10.92 | $13.11 | 1,225,000 | — | — |
| 2002-08-05 | $11.02 | $13.23 | 1,456,100 | — | — |
| 2002-08-02 | $11.32 | $13.59 | 1,523,200 | — | — |
| 2002-08-01 | $11.60 | $13.93 | 1,577,900 | — | — |
| 2002-07-31 | $11.70 | $14.05 | 1,638,000 | — | — |
| 2002-07-30 | $11.50 | $13.81 | 1,323,700 | — | — |
| 2002-07-29 | $11.75 | $14.11 | 1,344,100 | — | — |
| 2002-07-26 | $11.47 | $13.77 | 1,461,000 | — | — |
| 2002-07-25 | $11.62 | $13.95 | 1,990,900 | — | — |
| 2002-07-24 | $11.61 | $13.94 | 3,597,200 | — | — |
| 2002-07-23 | $11.18 | $13.42 | 2,363,200 | — | — |
| 2002-07-22 | $11.14 | $13.37 | 2,400,300 | — | — |
| 2002-07-19 | $11.12 | $13.35 | 1,616,000 | — | — |
| 2002-07-18 | $11.71 | $14.06 | 1,790,700 | — | — |
| 2002-07-17 | $11.89 | $14.28 | 1,913,900 | — | — |
| 2002-07-16 | $11.62 | $13.95 | 1,802,000 | — | — |
| 2002-07-15 | $11.76 | $14.12 | 2,859,000 | — | — |
| 2002-07-12 | $11.81 | $14.18 | 2,223,100 | — | — |
| 2002-07-11 | $11.85 | $14.23 | 1,447,000 | — | — |
| 2002-07-10 | $11.97 | $14.37 | 1,926,100 | — | — |
| 2002-07-09 | $12.13 | $14.56 | 1,830,400 | — | — |
| 2002-07-08 | $12.33 | $14.80 | 1,443,200 | — | — |
| 2002-07-05 | $12.23 | $14.68 | 780,300 | — | — |
| 2002-07-03 | $12.03 | $14.44 | 1,814,000 | — | — |
| 2002-07-02 | $12.45 | $14.95 | 1,605,900 | — | — |
| 2002-07-01 | $12.70 | $15.25 | 1,799,700 | — | — |
| 2002-06-28 | $12.79 | $15.36 | 2,174,900 | — | — |
| 2002-06-27 | $12.80 | $15.37 | 1,990,400 | — | — |
| 2002-06-26 | $12.65 | $15.19 | 2,584,300 | — | — |
| 2002-06-25 | $12.85 | $15.43 | 3,755,300 | — | — |
| 2002-06-24 | $12.90 | $15.49 | 2,526,200 | — | — |
| 2002-06-21 | $13.18 | $15.82 | 2,623,900 | — | — |
| 2002-06-20 | $13.46 | $16.16 | 1,941,900 | — | — |
| 2002-06-19 | $13.42 | $16.11 | 1,344,700 | — | — |
| 2002-06-18 | $13.74 | $16.50 | 1,256,700 | — | — |
| 2002-06-17 | $13.89 | $16.68 | 1,258,100 | — | — |
| 2002-06-14 | $13.78 | $16.54 | 2,211,800 | — | — |
| 2002-06-13 | $13.85 | $16.63 | 1,423,300 | — | — |
| 2002-06-12 | $14.09 | $16.92 | 1,098,900 | — | — |
| 2002-06-11 | $14.26 | $17.12 | 1,282,300 | — | — |
| 2002-06-10 | $14.33 | $17.20 | 863,700 | — | — |
| 2002-06-07 | $14.34 | $17.22 | 747,500 | — | — |
| 2002-06-06 | $14.20 | $17.05 | 1,089,900 | — | — |
| 2002-06-05 | $14.56 | $17.48 | 1,527,900 | — | — |
| 2002-06-04 | $14.33 | $17.20 | 906,700 | — | — |
| 2002-06-03 | $14.11 | $16.94 | 1,138,500 | — | — |
| 2002-05-31 | $14.55 | $17.47 | 1,751,600 | — | — |
| 2002-05-30 | $14.50 | $17.41 | 1,579,100 | — | — |
| 2002-05-29 | $14.13 | $16.96 | 824,700 | — | — |
| 2002-05-28 | $14.12 | $16.95 | 730,900 | — | — |
| 2002-05-24 | $14.14 | $16.98 | 758,900 | — | — |
| 2002-05-23 | $14.19 | $17.04 | 931,200 | — | — |
| 2002-05-22 | $14.28 | $17.14 | 1,059,800 | — | — |
| 2002-05-21 | $14.15 | $16.99 | 970,200 | — | — |
| 2002-05-20 | $14.15 | $16.99 | 599,500 | — | — |
| 2002-05-17 | $14.27 | $17.13 | 806,800 | — | — |
| 2002-05-16 | $14.22 | $17.07 | 1,127,700 | — | — |
| 2002-05-15 | $14.09 | $16.92 | 783,400 | — | — |
| 2002-05-14 | $14.14 | $16.98 | 1,588,400 | — | — |
| 2002-05-13 | $14.14 | $16.98 | 785,500 | — | — |
| 2002-05-10 | $14.06 | $16.88 | 1,221,600 | — | — |
| 2002-05-09 | $14.02 | $16.83 | 1,443,500 | — | — |
| 2002-05-08 | $13.80 | $16.57 | 1,780,300 | — | — |
| 2002-05-07 | $13.55 | $16.21 | 5,929,500 | — | — |
| 2002-05-06 | $13.91 | $16.64 | 1,524,200 | — | — |
| 2002-05-03 | $13.98 | $16.72 | 1,230,900 | — | — |
| 2002-05-02 | $13.90 | $16.63 | 1,430,800 | — | — |
| 2002-05-01 | $13.54 | $16.20 | 1,344,200 | — | — |
| 2002-04-30 | $13.27 | $15.87 | 1,428,400 | — | — |
| 2002-04-29 | $13.13 | $15.71 | 1,775,100 | — | — |
| 2002-04-26 | $13.28 | $15.89 | 1,957,100 | — | — |
| 2002-04-25 | $13.24 | $15.84 | 2,345,400 | — | — |
| 2002-04-24 | $14.01 | $16.76 | 1,523,200 | — | — |
| 2002-04-23 | $14.31 | $17.12 | 1,048,400 | — | — |
| 2002-04-22 | $14.19 | $16.97 | 924,700 | — | — |
| 2002-04-19 | $14.07 | $16.83 | 902,400 | — | — |
| 2002-04-18 | $14.03 | $16.78 | 1,040,900 | — | — |
| 2002-04-17 | $13.80 | $16.51 | 1,356,000 | — | — |
| 2002-04-16 | $13.88 | $16.60 | 1,529,900 | — | — |
| 2002-04-15 | $13.81 | $16.52 | 733,300 | — | — |
| 2002-04-12 | $14.03 | $16.78 | 1,088,000 | — | — |
| 2002-04-11 | $14.00 | $16.75 | 1,190,200 | — | — |
| 2002-04-10 | $14.46 | $17.30 | 1,393,600 | — | — |
| 2002-04-09 | $14.13 | $16.90 | 1,224,400 | — | — |
| 2002-04-08 | $14.25 | $17.05 | 924,700 | — | — |
| 2002-04-05 | $14.02 | $16.77 | 641,200 | — | — |
| 2002-04-04 | $14.16 | $16.94 | 1,147,400 | — | — |
| 2002-04-03 | $13.74 | $16.44 | 1,112,900 | — | — |
| 2002-04-02 | $14.07 | $16.83 | 1,227,800 | — | — |
| 2002-04-01 | $14.08 | $16.84 | 997,200 | — | — |
| 2002-03-28 | $13.93 | $16.66 | 603,600 | — | — |
| 2002-03-27 | $14.00 | $16.75 | 611,400 | — | — |
| 2002-03-26 | $14.01 | $16.76 | 816,200 | — | — |
| 2002-03-25 | $13.98 | $16.72 | 1,214,700 | — | — |
| 2002-03-22 | $13.90 | $16.63 | 1,207,500 | — | — |
| 2002-03-21 | $13.73 | $16.42 | 808,400 | — | — |
| 2002-03-20 | $13.64 | $16.32 | 955,400 | — | — |
| 2002-03-19 | $13.79 | $16.50 | 1,699,700 | — | — |
| 2002-03-18 | $13.40 | $16.03 | 4,198,200 | — | — |
| 2002-03-15 | $14.65 | $17.52 | 2,366,100 | — | — |
| 2002-03-14 | $14.31 | $17.12 | 1,035,700 | — | — |
| 2002-03-13 | $13.97 | $16.71 | 1,523,300 | — | — |
| 2002-03-12 | $14.18 | $16.96 | 1,194,800 | — | — |
| 2002-03-11 | $14.37 | $17.19 | 1,014,100 | — | — |
| 2002-03-08 | $14.34 | $17.15 | 839,400 | — | — |
| 2002-03-07 | $14.39 | $17.21 | 1,112,600 | — | — |
| 2002-03-06 | $14.41 | $17.24 | 1,603,600 | — | — |
| 2002-03-05 | $14.00 | $16.75 | 1,323,800 | — | — |
| 2002-03-04 | $14.00 | $16.75 | 1,412,000 | — | — |
| 2002-03-01 | $13.81 | $16.52 | 1,526,800 | — | — |
| 2002-02-28 | $13.85 | $16.57 | 847,000 | — | — |
| 2002-02-27 | $14.05 | $16.81 | 1,224,000 | — | — |
| 2002-02-26 | $14.07 | $16.83 | 1,103,900 | — | — |
| 2002-02-25 | $13.99 | $16.73 | 1,290,100 | — | — |
| 2002-02-22 | $13.99 | $16.73 | 1,325,900 | — | — |
| 2002-02-21 | $13.65 | $16.33 | 841,400 | — | — |
| 2002-02-20 | $13.93 | $16.66 | 1,290,800 | — | — |
| 2002-02-19 | $13.70 | $16.39 | 1,202,700 | — | — |
| 2002-02-15 | $13.96 | $16.70 | 817,600 | — | — |
| 2002-02-14 | $14.00 | $16.75 | 956,300 | — | — |
| 2002-02-13 | $13.84 | $16.56 | 689,000 | — | — |
| 2002-02-12 | $13.60 | $16.27 | 1,340,000 | — | — |
| 2002-02-11 | $13.61 | $16.28 | 1,036,100 | — | — |
| 2002-02-08 | $13.33 | $15.95 | 956,800 | — | — |
| 2002-02-07 | $13.49 | $16.14 | 998,300 | — | — |
| 2002-02-06 | $13.17 | $15.75 | 1,893,500 | — | — |
| 2002-02-05 | $13.42 | $15.99 | 856,400 | — | — |
| 2002-02-04 | $13.41 | $15.98 | 1,145,600 | — | — |
| 2002-02-01 | $13.56 | $16.16 | 1,679,800 | — | — |
| 2002-01-31 | $13.94 | $16.61 | 1,623,400 | — | — |
| 2002-01-30 | $13.59 | $16.20 | 1,272,500 | — | — |
| 2002-01-29 | $13.54 | $16.14 | 1,017,500 | — | — |
| 2002-01-28 | $13.62 | $16.23 | 920,000 | — | — |
| 2002-01-25 | $13.48 | $16.06 | 1,126,300 | — | — |
| 2002-01-24 | $13.64 | $16.26 | 2,100,400 | — | — |
| 2002-01-23 | $13.72 | $16.35 | 1,271,000 | — | — |
| 2002-01-22 | $13.65 | $16.27 | 821,100 | — | — |
| 2002-01-18 | $13.48 | $16.06 | 1,570,300 | — | — |
| 2002-01-17 | $13.63 | $16.24 | 1,983,900 | — | — |
| 2002-01-16 | $13.81 | $16.46 | 1,491,000 | — | — |
| 2002-01-15 | $14.31 | $17.05 | 1,468,400 | — | — |
| 2002-01-14 | $14.04 | $16.73 | 1,412,200 | — | — |
| 2002-01-11 | $13.91 | $16.58 | 1,161,600 | — | — |
| 2002-01-10 | $13.94 | $16.61 | 1,214,400 | — | — |
| 2002-01-09 | $13.77 | $16.41 | 2,664,800 | — | — |
| 2002-01-08 | $13.73 | $16.36 | 1,432,700 | — | — |
| 2002-01-07 | $13.43 | $16.00 | 2,487,100 | — | — |
| 2002-01-04 | $13.50 | $16.09 | 2,797,500 | — | — |
| 2002-01-03 | $14.02 | $16.71 | 1,533,100 | — | — |
| 2002-01-02 | $14.17 | $16.89 | 1,247,400 | — | — |