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
- 1990-05-11 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 | $12.56 | $16.23 | 1,812,900 | — | — |
| 2002-12-30 | $12.36 | $15.97 | 1,164,500 | — | — |
| 2002-12-27 | $12.28 | $15.87 | 774,700 | — | — |
| 2002-12-26 | $12.20 | $15.77 | 897,900 | — | — |
| 2002-12-24 | $12.01 | $15.52 | 692,900 | — | — |
| 2002-12-23 | $11.75 | $15.19 | 1,129,700 | — | — |
| 2002-12-20 | $11.63 | $15.03 | 1,080,600 | — | — |
| 2002-12-19 | $11.48 | $14.84 | 861,800 | — | — |
| 2002-12-18 | $11.46 | $14.81 | 3,710,100 | — | — |
| 2002-12-17 | $11.53 | $14.90 | 3,439,900 | — | — |
| 2002-12-16 | $12.59 | $16.27 | 784,500 | — | — |
| 2002-12-13 | $12.30 | $15.90 | 1,310,300 | — | — |
| 2002-12-12 | $12.29 | $15.88 | 947,100 | — | — |
| 2002-12-11 | $12.10 | $15.64 | 637,500 | — | — |
| 2002-12-10 | $12.10 | $15.64 | 783,200 | — | — |
| 2002-12-09 | $11.91 | $15.39 | 660,700 | — | — |
| 2002-12-06 | $11.98 | $15.48 | 801,000 | — | — |
| 2002-12-05 | $11.92 | $15.41 | 1,140,000 | — | — |
| 2002-12-04 | $12.20 | $15.77 | 1,105,900 | — | — |
| 2002-12-03 | $12.02 | $15.53 | 994,100 | — | — |
| 2002-12-02 | $12.44 | $16.08 | 827,100 | — | — |
| 2002-11-29 | $12.34 | $15.95 | 363,500 | — | — |
| 2002-11-27 | $12.43 | $16.06 | 838,200 | — | — |
| 2002-11-26 | $11.95 | $15.44 | 856,700 | — | — |
| 2002-11-25 | $12.25 | $15.83 | 1,426,200 | — | — |
| 2002-11-22 | $11.65 | $15.06 | 670,900 | — | — |
| 2002-11-21 | $11.72 | $15.15 | 1,051,000 | — | — |
| 2002-11-20 | $11.39 | $14.72 | 1,003,100 | — | — |
| 2002-11-19 | $10.95 | $14.15 | 480,000 | — | — |
| 2002-11-18 | $11.07 | $14.31 | 1,476,000 | — | — |
| 2002-11-15 | $11.14 | $14.40 | 548,800 | — | — |
| 2002-11-14 | $11.10 | $14.35 | 2,103,000 | — | — |
| 2002-11-13 | $10.43 | $13.48 | 1,682,300 | — | — |
| 2002-11-12 | $10.00 | $12.92 | 2,981,300 | — | — |
| 2002-11-11 | $9.80 | $12.67 | 2,234,600 | — | — |
| 2002-11-08 | $10.20 | $13.18 | 1,506,300 | — | — |
| 2002-11-07 | $10.50 | $13.57 | 1,635,300 | — | — |
| 2002-11-06 | $11.05 | $14.28 | 1,308,600 | — | — |
| 2002-11-05 | $10.55 | $13.63 | 1,478,800 | — | — |
| 2002-11-04 | $10.51 | $13.58 | 1,270,700 | — | — |
| 2002-11-01 | $10.58 | $13.67 | 1,412,000 | — | — |
| 2002-10-31 | $10.61 | $13.71 | 1,175,500 | — | — |
| 2002-10-30 | $10.17 | $13.14 | 1,375,900 | — | — |
| 2002-10-29 | $10.15 | $13.12 | 3,005,700 | — | — |
| 2002-10-28 | $9.08 | $11.73 | 2,589,900 | — | — |
| 2002-10-25 | $10.42 | $13.47 | 1,921,700 | — | — |
| 2002-10-24 | $10.50 | $13.57 | 1,062,100 | — | — |
| 2002-10-23 | $10.85 | $14.02 | 890,100 | — | — |
| 2002-10-22 | $10.41 | $13.45 | 1,068,300 | — | — |
| 2002-10-21 | $11.02 | $14.24 | 1,133,500 | — | — |
| 2002-10-18 | $10.49 | $13.56 | 1,165,100 | — | — |
| 2002-10-17 | $10.85 | $14.02 | 409,300 | — | — |
| 2002-10-16 | $10.69 | $13.82 | 677,500 | — | — |
| 2002-10-15 | $11.05 | $14.28 | 743,000 | — | — |
| 2002-10-14 | $10.21 | $13.20 | 696,100 | — | — |
| 2002-10-11 | $10.61 | $13.71 | 760,000 | — | — |
| 2002-10-10 | $10.00 | $12.92 | 1,147,700 | — | — |
| 2002-10-09 | $9.60 | $12.41 | 1,933,900 | — | — |
| 2002-10-08 | $9.40 | $12.15 | 1,272,100 | — | — |
| 2002-10-07 | $9.50 | $12.28 | 1,859,400 | — | — |
| 2002-10-04 | $10.72 | $13.85 | 2,435,800 | — | — |
| 2002-10-03 | $11.03 | $14.25 | 1,067,100 | — | — |
| 2002-10-02 | $11.49 | $14.85 | 762,600 | — | — |
| 2002-10-01 | $11.60 | $14.99 | 1,265,600 | — | — |
| 2002-09-30 | $11.52 | $14.89 | 1,083,400 | — | — |
| 2002-09-27 | $11.97 | $15.47 | 1,102,900 | — | — |
| 2002-09-26 | $12.37 | $15.99 | 1,522,900 | — | — |
| 2002-09-25 | $11.88 | $15.35 | 963,400 | — | — |
| 2002-09-24 | $11.65 | $15.06 | 924,700 | — | — |
| 2002-09-23 | $11.62 | $15.02 | 1,707,200 | — | — |
| 2002-09-20 | $11.92 | $15.41 | 488,100 | — | — |
| 2002-09-19 | $11.91 | $15.39 | 469,100 | — | — |
| 2002-09-18 | $12.27 | $15.86 | 653,300 | — | — |
| 2002-09-17 | $12.48 | $16.13 | 352,900 | — | — |
| 2002-09-16 | $12.95 | $16.74 | 507,100 | — | — |
| 2002-09-13 | $12.56 | $16.23 | 1,332,900 | — | — |
| 2002-09-12 | $12.85 | $16.61 | 1,450,100 | — | — |
| 2002-09-11 | $12.82 | $16.57 | 1,318,000 | — | — |
| 2002-09-10 | $12.95 | $16.74 | 766,500 | — | — |
| 2002-09-09 | $12.90 | $16.67 | 1,141,300 | — | — |
| 2002-09-06 | $13.10 | $16.93 | 1,859,200 | — | — |
| 2002-09-05 | $12.91 | $16.68 | 841,400 | — | — |
| 2002-09-04 | $13.31 | $17.20 | 546,000 | — | — |
| 2002-09-03 | $12.99 | $16.79 | 659,900 | — | — |
| 2002-08-30 | $13.20 | $17.06 | 628,900 | — | — |
| 2002-08-29 | $13.28 | $17.16 | 885,100 | — | — |
| 2002-08-28 | $12.98 | $16.78 | 756,900 | — | — |
| 2002-08-27 | $13.22 | $17.09 | 558,400 | — | — |
| 2002-08-26 | $13.30 | $17.19 | 909,700 | — | — |
| 2002-08-23 | $13.17 | $17.02 | 535,400 | — | — |
| 2002-08-22 | $13.50 | $17.45 | 860,800 | — | — |
| 2002-08-21 | $13.02 | $16.83 | 506,900 | — | — |
| 2002-08-20 | $13.12 | $16.96 | 1,552,700 | — | — |
| 2002-08-19 | $12.75 | $16.48 | 1,809,700 | — | — |
| 2002-08-16 | $12.30 | $15.90 | 1,230,600 | — | — |
| 2002-08-15 | $12.47 | $16.12 | 946,500 | — | — |
| 2002-08-14 | $12.12 | $15.66 | 2,193,200 | — | — |
| 2002-08-13 | $11.84 | $15.30 | 1,417,900 | — | — |
| 2002-08-12 | $11.96 | $15.46 | 986,200 | — | — |
| 2002-08-09 | $12.14 | $15.69 | 1,027,700 | — | — |
| 2002-08-08 | $12.15 | $15.70 | 896,800 | — | — |
| 2002-08-07 | $12.29 | $15.88 | 1,136,700 | — | — |
| 2002-08-06 | $12.50 | $16.15 | 1,601,200 | — | — |
| 2002-08-05 | $12.06 | $15.59 | 1,296,500 | — | — |
| 2002-08-02 | $12.25 | $15.83 | 1,184,600 | — | — |
| 2002-08-01 | $13.40 | $17.32 | 798,000 | — | — |
| 2002-07-31 | $13.49 | $17.43 | 1,560,900 | — | — |
| 2002-07-30 | $13.81 | $17.85 | 1,597,500 | — | — |
| 2002-07-29 | $13.24 | $17.11 | 1,569,300 | — | — |
| 2002-07-26 | $12.40 | $16.03 | 1,284,600 | — | — |
| 2002-07-25 | $12.20 | $15.77 | 2,091,500 | — | — |
| 2002-07-24 | $12.30 | $15.90 | 2,138,000 | — | — |
| 2002-07-23 | $10.85 | $14.02 | 1,731,400 | — | — |
| 2002-07-22 | $11.43 | $14.77 | 1,281,100 | — | — |
| 2002-07-19 | $12.38 | $16.00 | 1,367,500 | — | — |
| 2002-07-18 | $12.35 | $15.96 | 2,220,400 | — | — |
| 2002-07-17 | $12.58 | $16.26 | 1,102,800 | — | — |
| 2002-07-16 | $12.58 | $16.26 | 691,700 | — | — |
| 2002-07-15 | $13.11 | $16.94 | 1,034,300 | — | — |
| 2002-07-12 | $13.28 | $17.16 | 1,095,500 | — | — |
| 2002-07-11 | $12.85 | $16.61 | 947,400 | — | — |
| 2002-07-10 | $13.54 | $17.50 | 1,217,400 | — | — |
| 2002-07-09 | $13.70 | $17.71 | 849,100 | — | — |
| 2002-07-08 | $13.74 | $17.76 | 489,500 | — | — |
| 2002-07-05 | $14.19 | $18.34 | 705,600 | — | — |
| 2002-07-03 | $13.25 | $17.12 | 1,515,700 | — | — |
| 2002-07-02 | $13.31 | $17.20 | 2,190,300 | — | — |
| 2002-07-01 | $13.95 | $18.03 | 2,089,400 | — | — |
| 2002-06-28 | $14.50 | $18.74 | 2,310,900 | — | — |
| 2002-06-27 | $14.75 | $19.06 | 1,592,800 | — | — |
| 2002-06-26 | $14.27 | $18.44 | 2,070,700 | — | — |
| 2002-06-25 | $14.36 | $18.56 | 1,166,400 | — | — |
| 2002-06-24 | $14.98 | $19.36 | 720,100 | — | — |
| 2002-06-21 | $15.25 | $19.71 | 740,100 | — | — |
| 2002-06-20 | $15.17 | $19.61 | 1,193,600 | — | — |
| 2002-06-19 | $16.16 | $20.88 | 1,555,800 | — | — |
| 2002-06-18 | $15.70 | $20.29 | 1,017,300 | — | — |
| 2002-06-17 | $15.69 | $20.28 | 1,688,200 | — | — |
| 2002-06-14 | $14.86 | $19.20 | 2,556,300 | — | — |
| 2002-06-13 | $14.85 | $19.19 | 1,458,600 | — | — |
| 2002-06-12 | $15.33 | $19.81 | 1,788,100 | — | — |
| 2002-06-11 | $15.75 | $20.36 | 1,409,400 | — | — |
| 2002-06-10 | $15.68 | $20.26 | 1,245,800 | — | — |
| 2002-06-07 | $15.85 | $20.48 | 1,218,800 | — | — |
| 2002-06-06 | $15.94 | $20.60 | 1,370,700 | — | — |
| 2002-06-05 | $16.05 | $20.74 | 2,365,000 | — | — |
| 2002-06-04 | $15.50 | $20.03 | 4,202,100 | — | — |
| 2002-06-03 | $16.61 | $21.47 | 1,024,300 | — | — |
| 2002-05-31 | $17.23 | $22.27 | 1,172,000 | — | — |
| 2002-05-30 | $16.67 | $21.54 | 1,789,200 | — | — |
| 2002-05-29 | $16.88 | $21.82 | 2,080,800 | — | — |
| 2002-05-28 | $17.45 | $22.55 | 906,500 | — | — |
| 2002-05-24 | $17.84 | $23.06 | 1,011,100 | — | — |
| 2002-05-23 | $17.80 | $23.00 | 900,200 | — | — |
| 2002-05-22 | $17.86 | $23.08 | 1,713,400 | — | — |
| 2002-05-21 | $17.73 | $22.91 | 4,286,200 | — | — |
| 2002-05-20 | $18.45 | $23.84 | 2,382,800 | — | — |
| 2002-05-17 | $18.41 | $23.79 | 1,430,700 | — | — |
| 2002-05-16 | $18.42 | $23.81 | 1,546,300 | — | — |
| 2002-05-15 | $18.43 | $23.82 | 1,773,500 | — | — |
| 2002-05-14 | $18.09 | $23.38 | 2,077,800 | — | — |
| 2002-05-13 | $18.10 | $23.39 | 1,551,400 | — | — |
| 2002-05-10 | $18.23 | $23.56 | 2,171,700 | — | — |
| 2002-05-09 | $18.27 | $23.61 | 2,394,800 | — | — |
| 2002-05-08 | $17.69 | $22.86 | 2,443,700 | — | — |
| 2002-05-07 | $17.11 | $22.11 | 1,398,500 | — | — |
| 2002-05-06 | $16.95 | $21.91 | 2,958,800 | — | — |
| 2002-05-03 | $16.88 | $21.82 | 2,641,700 | — | — |
| 2002-05-02 | $16.05 | $20.74 | 1,577,400 | — | — |
| 2002-05-01 | $15.90 | $20.55 | 2,441,800 | — | — |
| 2002-04-30 | $16.00 | $20.68 | 1,411,300 | — | — |
| 2002-04-29 | $15.53 | $20.07 | 1,260,800 | — | — |
| 2002-04-26 | $15.40 | $19.90 | 1,836,200 | — | — |
| 2002-04-25 | $15.20 | $19.64 | 2,466,800 | — | — |
| 2002-04-24 | $15.53 | $20.07 | 4,061,500 | — | — |
| 2002-04-23 | $14.81 | $19.14 | 2,625,900 | — | — |
| 2002-04-22 | $14.05 | $18.16 | 875,300 | — | — |
| 2002-04-19 | $14.20 | $18.35 | 798,700 | — | — |
| 2002-04-18 | $14.30 | $18.48 | 900,800 | — | — |
| 2002-04-17 | $14.51 | $18.75 | 584,300 | — | — |
| 2002-04-16 | $14.59 | $18.86 | 796,500 | — | — |
| 2002-04-15 | $14.27 | $18.44 | 651,700 | — | — |
| 2002-04-12 | $14.50 | $18.74 | 604,000 | — | — |
| 2002-04-11 | $14.67 | $18.96 | 595,300 | — | — |
| 2002-04-10 | $15.02 | $19.41 | 895,800 | — | — |
| 2002-04-09 | $14.96 | $19.33 | 1,839,800 | — | — |
| 2002-04-08 | $15.09 | $19.50 | 807,600 | — | — |
| 2002-04-05 | $14.86 | $19.20 | 2,303,500 | — | — |
| 2002-04-04 | $14.90 | $19.26 | 2,262,500 | — | — |
| 2002-04-03 | $13.97 | $18.05 | 745,500 | — | — |
| 2002-04-02 | $13.98 | $18.07 | 3,057,300 | — | — |
| 2002-04-01 | $13.88 | $17.94 | 1,134,900 | — | — |
| 2002-03-28 | $13.98 | $18.07 | 2,075,300 | — | — |
| 2002-03-27 | $13.70 | $17.71 | 490,000 | — | — |
| 2002-03-26 | $13.49 | $17.43 | 826,300 | — | — |
| 2002-03-25 | $13.30 | $17.19 | 623,800 | — | — |
| 2002-03-22 | $13.78 | $17.81 | 538,300 | — | — |
| 2002-03-21 | $13.16 | $17.01 | 806,800 | — | — |
| 2002-03-20 | $13.44 | $17.37 | 706,200 | — | — |
| 2002-03-19 | $13.82 | $17.86 | 529,800 | — | — |
| 2002-03-18 | $13.69 | $17.69 | 862,400 | — | — |
| 2002-03-15 | $13.90 | $17.96 | 949,900 | — | — |
| 2002-03-14 | $13.86 | $17.91 | 888,300 | — | — |
| 2002-03-13 | $14.00 | $18.09 | 1,521,400 | — | — |
| 2002-03-12 | $14.10 | $18.22 | 2,355,000 | — | — |
| 2002-03-11 | $13.67 | $17.67 | 866,000 | — | — |
| 2002-03-08 | $13.55 | $17.51 | 1,520,100 | — | — |
| 2002-03-07 | $13.40 | $17.32 | 1,592,600 | — | — |
| 2002-03-06 | $13.56 | $17.52 | 3,517,000 | — | — |
| 2002-03-05 | $12.63 | $16.32 | 893,200 | — | — |
| 2002-03-04 | $12.68 | $16.39 | 1,330,400 | — | — |
| 2002-03-01 | $12.70 | $16.41 | 1,598,300 | — | — |
| 2002-02-28 | $12.49 | $16.14 | 3,282,300 | — | — |
| 2002-02-27 | $12.48 | $16.13 | 2,163,500 | — | — |
| 2002-02-26 | $12.30 | $15.90 | 2,994,800 | — | — |
| 2002-02-25 | $12.23 | $15.81 | 3,336,600 | — | — |
| 2002-02-22 | $11.90 | $15.38 | 3,100,800 | — | — |
| 2002-02-21 | $11.40 | $14.73 | 2,472,500 | — | — |
| 2002-02-20 | $11.15 | $14.41 | 1,861,100 | — | — |
| 2002-02-19 | $11.38 | $14.71 | 1,859,700 | — | — |
| 2002-02-15 | $10.95 | $14.15 | 789,500 | — | — |
| 2002-02-14 | $11.46 | $14.81 | 1,019,800 | — | — |
| 2002-02-13 | $11.36 | $14.68 | 1,338,900 | — | — |
| 2002-02-12 | $11.24 | $14.53 | 852,600 | — | — |
| 2002-02-11 | $11.19 | $14.46 | 925,400 | — | — |
| 2002-02-08 | $11.13 | $14.38 | 903,200 | — | — |
| 2002-02-07 | $10.82 | $13.98 | 2,353,700 | — | — |
| 2002-02-06 | $11.14 | $14.40 | 1,853,300 | — | — |
| 2002-02-05 | $11.16 | $14.42 | 1,505,000 | — | — |
| 2002-02-04 | $11.58 | $14.97 | 1,014,700 | — | — |
| 2002-02-01 | $12.00 | $15.51 | 821,800 | — | — |
| 2002-01-31 | $12.70 | $16.41 | 2,023,600 | — | — |
| 2002-01-30 | $12.20 | $15.77 | 1,115,900 | — | — |
| 2002-01-29 | $12.15 | $15.70 | 1,811,400 | — | — |
| 2002-01-28 | $12.60 | $16.28 | 1,441,700 | — | — |
| 2002-01-25 | $12.81 | $16.56 | 453,600 | — | — |
| 2002-01-24 | $12.79 | $16.53 | 618,100 | — | — |
| 2002-01-23 | $12.85 | $16.61 | 624,900 | — | — |
| 2002-01-22 | $12.80 | $16.54 | 768,700 | — | — |
| 2002-01-18 | $13.05 | $16.87 | 837,400 | — | — |
| 2002-01-17 | $13.00 | $16.80 | 1,501,800 | — | — |
| 2002-01-16 | $12.96 | $16.75 | 869,500 | — | — |
| 2002-01-15 | $12.62 | $16.31 | 1,277,700 | — | — |
| 2002-01-14 | $12.89 | $16.66 | 1,065,800 | — | — |
| 2002-01-11 | $12.73 | $16.45 | 373,600 | — | — |
| 2002-01-10 | $12.80 | $16.54 | 820,200 | — | — |
| 2002-01-09 | $12.75 | $16.48 | 850,900 | — | — |
| 2002-01-08 | $12.51 | $16.17 | 902,000 | — | — |
| 2002-01-07 | $12.59 | $16.27 | 945,000 | — | — |
| 2002-01-04 | $12.53 | $16.19 | 825,000 | — | — |
| 2002-01-03 | $12.30 | $15.90 | 632,200 | — | — |
| 2002-01-02 | $12.10 | $15.64 | 1,214,100 | — | — |