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
- 1982-04-01 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 | $11.26 | $15.51 | 4,051,917 | — | — |
| 2002-12-30 | $11.29 | $15.55 | 2,683,053 | — | — |
| 2002-12-27 | $11.01 | $15.17 | 1,349,196 | — | — |
| 2002-12-26 | $11.16 | $15.38 | 1,909,928 | — | — |
| 2002-12-24 | $10.99 | $15.15 | 1,334,847 | — | — |
| 2002-12-23 | $11.17 | $15.39 | 4,174,504 | — | — |
| 2002-12-20 | $11.34 | $15.62 | 4,873,409 | — | — |
| 2002-12-19 | $11.25 | $15.50 | 2,709,525 | — | — |
| 2002-12-18 | $11.12 | $15.31 | 5,420,287 | — | — |
| 2002-12-17 | $11.41 | $15.71 | 4,456,293 | — | — |
| 2002-12-16 | $12.13 | $16.71 | 2,991,808 | — | — |
| 2002-12-13 | $11.78 | $16.23 | 1,883,704 | — | — |
| 2002-12-12 | $11.83 | $16.29 | 3,146,186 | — | — |
| 2002-12-11 | $11.88 | $16.37 | 3,233,147 | — | — |
| 2002-12-10 | $12.08 | $16.64 | 2,748,243 | — | — |
| 2002-12-09 | $11.89 | $16.38 | 3,327,159 | — | — |
| 2002-12-06 | $12.28 | $16.92 | 2,852,522 | — | — |
| 2002-12-05 | $12.17 | $16.77 | 7,022,944 | — | — |
| 2002-12-04 | $12.93 | $17.82 | 2,838,668 | — | — |
| 2002-12-03 | $13.07 | $17.92 | 2,054,410 | — | — |
| 2002-12-02 | $13.59 | $18.63 | 6,675,965 | — | — |
| 2002-11-29 | $13.75 | $18.86 | 1,394,718 | — | — |
| 2002-11-27 | $13.95 | $19.12 | 5,665,707 | — | — |
| 2002-11-26 | $13.10 | $17.96 | 1,775,590 | — | — |
| 2002-11-25 | $13.48 | $18.49 | 3,188,615 | — | — |
| 2002-11-22 | $13.63 | $18.69 | 5,977,926 | — | — |
| 2002-11-21 | $13.02 | $17.86 | 6,348,779 | — | — |
| 2002-11-20 | $12.97 | $17.79 | 3,911,270 | — | — |
| 2002-11-19 | $12.38 | $16.98 | 3,910,157 | — | — |
| 2002-11-18 | $12.35 | $16.94 | 1,580,020 | — | — |
| 2002-11-15 | $12.70 | $17.41 | 2,875,778 | — | — |
| 2002-11-14 | $12.64 | $17.33 | 1,829,523 | — | — |
| 2002-11-13 | $12.33 | $16.90 | 2,355,743 | — | — |
| 2002-11-12 | $12.13 | $16.63 | 2,099,560 | — | — |
| 2002-11-11 | $11.45 | $15.70 | 2,815,783 | — | — |
| 2002-11-08 | $12.11 | $16.61 | 2,558,363 | — | — |
| 2002-11-07 | $12.43 | $17.05 | 2,821,102 | — | — |
| 2002-11-06 | $12.85 | $17.61 | 2,178,110 | — | — |
| 2002-11-05 | $12.99 | $17.81 | 1,752,953 | — | — |
| 2002-11-04 | $12.61 | $17.29 | 2,883,200 | — | — |
| 2002-11-01 | $13.17 | $18.06 | 2,516,305 | — | — |
| 2002-10-31 | $12.67 | $17.37 | 2,609,328 | — | — |
| 2002-10-30 | $12.43 | $17.05 | 3,160,040 | — | — |
| 2002-10-29 | $12.53 | $17.18 | 2,883,323 | — | — |
| 2002-10-28 | $12.50 | $17.14 | 2,441,220 | — | — |
| 2002-10-25 | $13.22 | $18.12 | 2,495,648 | — | — |
| 2002-10-24 | $12.38 | $16.98 | 2,376,277 | — | — |
| 2002-10-23 | $12.83 | $17.59 | 3,770,871 | — | — |
| 2002-10-22 | $12.92 | $17.71 | 3,175,255 | — | — |
| 2002-10-21 | $13.50 | $18.51 | 2,369,845 | — | — |
| 2002-10-18 | $12.98 | $17.80 | 2,748,119 | — | — |
| 2002-10-17 | $12.44 | $17.06 | 3,896,797 | — | — |
| 2002-10-16 | $11.88 | $16.30 | 2,690,970 | — | — |
| 2002-10-15 | $12.37 | $16.96 | 2,742,676 | — | — |
| 2002-10-14 | $11.74 | $16.10 | 2,604,751 | — | — |
| 2002-10-11 | $11.92 | $16.35 | 2,378,256 | — | — |
| 2002-10-10 | $10.92 | $14.98 | 4,560,448 | — | — |
| 2002-10-09 | $10.62 | $14.57 | 3,100,169 | — | — |
| 2002-10-08 | $11.24 | $15.42 | 3,926,362 | — | — |
| 2002-10-07 | $10.43 | $14.30 | 5,068,608 | — | — |
| 2002-10-04 | $11.10 | $15.22 | 2,755,418 | — | — |
| 2002-10-03 | $10.83 | $14.85 | 3,553,654 | — | — |
| 2002-10-02 | $11.28 | $15.46 | 1,888,775 | — | — |
| 2002-10-01 | $11.34 | $15.55 | 8,674,339 | — | — |
| 2002-09-30 | $11.59 | $15.90 | 2,714,102 | — | — |
| 2002-09-27 | $12.25 | $16.79 | 2,135,309 | — | — |
| 2002-09-26 | $12.70 | $17.41 | 2,073,707 | — | — |
| 2002-09-25 | $12.59 | $17.26 | 3,510,853 | — | — |
| 2002-09-24 | $12.46 | $17.08 | 2,355,743 | — | — |
| 2002-09-23 | $12.46 | $17.08 | 2,046,740 | — | — |
| 2002-09-20 | $12.92 | $17.71 | 3,567,013 | — | — |
| 2002-09-19 | $12.91 | $17.70 | 1,194,200 | — | — |
| 2002-09-18 | $13.06 | $17.91 | 1,296,376 | — | — |
| 2002-09-17 | $12.88 | $17.66 | 2,092,880 | — | — |
| 2002-09-16 | $12.89 | $17.68 | 1,109,960 | — | — |
| 2002-09-13 | $12.76 | $17.49 | 1,675,393 | — | — |
| 2002-09-12 | $12.53 | $17.18 | 4,340,757 | — | — |
| 2002-09-11 | $13.59 | $18.63 | 1,748,994 | — | — |
| 2002-09-10 | $13.48 | $18.49 | 2,055,647 | — | — |
| 2002-09-09 | $13.22 | $18.12 | 2,289,811 | — | — |
| 2002-09-06 | $13.02 | $17.85 | 2,187,758 | — | — |
| 2002-09-05 | $12.20 | $16.73 | 3,487,598 | — | — |
| 2002-09-04 | $12.26 | $16.81 | 3,525,697 | — | — |
| 2002-09-03 | $11.90 | $16.23 | 2,655,344 | — | — |
| 2002-08-30 | $12.36 | $16.86 | 1,790,434 | — | — |
| 2002-08-29 | $12.37 | $16.87 | 2,719,297 | — | — |
| 2002-08-28 | $12.45 | $16.98 | 2,501,956 | — | — |
| 2002-08-27 | $12.89 | $17.59 | 3,258,505 | — | — |
| 2002-08-26 | $13.64 | $18.61 | 3,704,815 | — | — |
| 2002-08-23 | $13.12 | $17.90 | 3,816,145 | — | — |
| 2002-08-22 | $13.67 | $18.65 | 4,075,420 | — | — |
| 2002-08-21 | $13.43 | $18.32 | 4,085,069 | — | — |
| 2002-08-20 | $12.92 | $17.62 | 3,459,147 | — | — |
| 2002-08-19 | $13.21 | $18.02 | 3,059,101 | — | — |
| 2002-08-16 | $12.79 | $17.45 | 2,359,825 | — | — |
| 2002-08-15 | $12.91 | $17.61 | 3,365,753 | — | — |
| 2002-08-14 | $12.31 | $16.80 | 2,508,389 | — | — |
| 2002-08-13 | $11.63 | $15.87 | 3,566,147 | — | — |
| 2002-08-12 | $10.99 | $15.00 | 5,958,629 | — | — |
| 2002-08-09 | $12.07 | $16.47 | 3,223,993 | — | — |
| 2002-08-08 | $12.19 | $16.63 | 3,379,360 | — | — |
| 2002-08-07 | $11.92 | $16.26 | 8,999,917 | — | — |
| 2002-08-06 | $12.61 | $17.20 | 7,064,631 | — | — |
| 2002-08-05 | $12.99 | $17.72 | 1,354,144 | — | — |
| 2002-08-02 | $13.27 | $18.11 | 1,864,035 | — | — |
| 2002-08-01 | $13.74 | $18.75 | 2,843,987 | — | — |
| 2002-07-31 | $14.53 | $19.82 | 3,924,135 | — | — |
| 2002-07-30 | $14.93 | $20.37 | 2,597,082 | — | — |
| 2002-07-29 | $15.15 | $20.67 | 3,854,739 | — | — |
| 2002-07-26 | $14.23 | $19.41 | 3,137,156 | — | — |
| 2002-07-25 | $13.82 | $18.86 | 3,429,830 | — | — |
| 2002-07-24 | $13.73 | $18.73 | 4,156,196 | — | — |
| 2002-07-23 | $12.89 | $17.59 | 2,664,622 | — | — |
| 2002-07-22 | $13.01 | $17.75 | 3,050,071 | — | — |
| 2002-07-19 | $13.34 | $18.20 | 3,195,790 | — | — |
| 2002-07-18 | $14.06 | $19.18 | 5,006,881 | — | — |
| 2002-07-17 | $13.26 | $18.09 | 10,159,852 | — | — |
| 2002-07-16 | $14.11 | $19.25 | 3,681,312 | — | — |
| 2002-07-15 | $14.83 | $20.23 | 4,102,263 | — | — |
| 2002-07-12 | $15.36 | $20.95 | 3,358,208 | — | — |
| 2002-07-11 | $15.77 | $21.52 | 3,901,003 | — | — |
| 2002-07-10 | $16.05 | $21.89 | 2,859,697 | — | — |
| 2002-07-09 | $16.66 | $22.73 | 3,014,693 | — | — |
| 2002-07-08 | $16.82 | $22.95 | 2,468,434 | — | — |
| 2002-07-05 | $16.90 | $23.05 | 1,414,386 | — | — |
| 2002-07-03 | $16.55 | $22.58 | 2,579,145 | — | — |
| 2002-07-02 | $16.41 | $22.39 | 2,856,233 | — | — |
| 2002-07-01 | $16.90 | $23.05 | 2,793,022 | — | — |
| 2002-06-28 | $17.22 | $23.49 | 4,652,604 | — | — |
| 2002-06-27 | $16.65 | $22.72 | 3,752,687 | — | — |
| 2002-06-26 | $16.01 | $21.84 | 3,593,609 | — | — |
| 2002-06-25 | $16.24 | $22.16 | 2,306,263 | — | — |
| 2002-06-24 | $16.55 | $22.58 | 4,217,180 | — | — |
| 2002-06-21 | $16.60 | $22.64 | 3,927,351 | — | — |
| 2002-06-20 | $16.63 | $22.69 | 4,285,339 | — | — |
| 2002-06-19 | $16.94 | $23.11 | 2,078,284 | — | — |
| 2002-06-18 | $16.78 | $22.90 | 2,888,024 | — | — |
| 2002-06-17 | $16.82 | $22.95 | 3,131,713 | — | — |
| 2002-06-14 | $16.48 | $22.48 | 5,472,983 | — | — |
| 2002-06-13 | $16.47 | $22.47 | 2,021,382 | — | — |
| 2002-06-12 | $16.45 | $22.44 | 7,393,920 | — | — |
| 2002-06-11 | $16.69 | $22.77 | 4,061,690 | — | — |
| 2002-06-10 | $16.67 | $22.74 | 5,707,642 | — | — |
| 2002-06-07 | $16.52 | $22.53 | 3,142,351 | — | — |
| 2002-06-06 | $16.25 | $22.17 | 13,447,303 | — | — |
| 2002-06-05 | $17.31 | $23.61 | 3,917,703 | — | — |
| 2002-06-04 | $16.62 | $22.59 | 2,258,886 | — | — |
| 2002-06-03 | $16.56 | $22.52 | 1,792,537 | — | — |
| 2002-05-31 | $16.97 | $23.06 | 2,422,293 | — | — |
| 2002-05-30 | $16.33 | $22.20 | 3,209,273 | — | — |
| 2002-05-29 | $16.43 | $22.34 | 1,971,778 | — | — |
| 2002-05-28 | $16.29 | $22.14 | 2,168,461 | — | — |
| 2002-05-24 | $16.86 | $22.91 | 2,295,254 | — | — |
| 2002-05-23 | $16.77 | $22.79 | 3,687,250 | — | — |
| 2002-05-22 | $16.75 | $22.77 | 2,363,660 | — | — |
| 2002-05-21 | $16.80 | $22.83 | 4,083,956 | — | — |
| 2002-05-20 | $17.38 | $23.63 | 4,517,029 | — | — |
| 2002-05-17 | $17.99 | $24.45 | 4,363,641 | — | — |
| 2002-05-16 | $17.46 | $23.74 | 3,056,009 | — | — |
| 2002-05-15 | $16.89 | $22.95 | 2,965,955 | — | — |
| 2002-05-14 | $17.06 | $23.19 | 4,136,281 | — | — |
| 2002-05-13 | $16.66 | $22.65 | 3,322,211 | — | — |
| 2002-05-10 | $16.49 | $22.42 | 5,740,422 | — | — |
| 2002-05-09 | $16.22 | $22.04 | 3,910,404 | — | — |
| 2002-05-08 | $16.21 | $22.03 | 3,615,751 | — | — |
| 2002-05-07 | $16.25 | $22.09 | 3,529,903 | — | — |
| 2002-05-06 | $15.62 | $21.23 | 2,059,605 | — | — |
| 2002-05-03 | $15.87 | $21.57 | 3,768,149 | — | — |
| 2002-05-02 | $16.04 | $21.80 | 3,575,301 | — | — |
| 2002-05-01 | $15.85 | $21.55 | 5,073,432 | — | — |
| 2002-04-30 | $15.49 | $21.05 | 1,599,688 | — | — |
| 2002-04-29 | $15.34 | $20.86 | 2,548,467 | — | — |
| 2002-04-26 | $15.16 | $20.60 | 2,049,214 | — | — |
| 2002-04-25 | $15.32 | $20.82 | 1,794,516 | — | — |
| 2002-04-24 | $15.19 | $20.65 | 2,259,133 | — | — |
| 2002-04-23 | $15.81 | $21.49 | 939,502 | — | — |
| 2002-04-22 | $15.55 | $21.14 | 1,491,080 | — | — |
| 2002-04-19 | $15.72 | $21.37 | 2,386,792 | — | — |
| 2002-04-18 | $15.83 | $21.52 | 2,393,966 | — | — |
| 2002-04-17 | $15.56 | $21.15 | 1,327,920 | — | — |
| 2002-04-16 | $15.50 | $21.06 | 2,545,622 | — | — |
| 2002-04-15 | $15.35 | $20.87 | 3,033,124 | — | — |
| 2002-04-12 | $15.28 | $20.77 | 2,617,368 | — | — |
| 2002-04-11 | $15.27 | $20.76 | 5,010,469 | — | — |
| 2002-04-10 | $15.88 | $21.58 | 4,765,543 | — | — |
| 2002-04-09 | $15.24 | $20.71 | 3,718,422 | — | — |
| 2002-04-08 | $14.96 | $20.33 | 3,116,993 | — | — |
| 2002-04-05 | $14.39 | $19.56 | 3,477,949 | — | — |
| 2002-04-04 | $14.11 | $19.19 | 2,961,131 | — | — |
| 2002-04-03 | $13.52 | $18.38 | 4,613,515 | — | — |
| 2002-04-02 | $12.93 | $17.58 | 4,599,413 | — | — |
| 2002-04-01 | $13.68 | $18.59 | 5,563,036 | — | — |
| 2002-03-28 | $14.47 | $19.67 | 1,224,259 | — | — |
| 2002-03-27 | $14.35 | $19.50 | 2,922,660 | — | — |
| 2002-03-26 | $14.37 | $19.54 | 2,269,400 | — | — |
| 2002-03-25 | $14.31 | $19.45 | 2,519,769 | — | — |
| 2002-03-22 | $14.53 | $19.75 | 1,642,860 | — | — |
| 2002-03-21 | $14.58 | $19.81 | 9,159,614 | — | — |
| 2002-03-20 | $15.03 | $20.43 | 2,646,190 | — | — |
| 2002-03-19 | $14.87 | $20.22 | 1,880,859 | — | — |
| 2002-03-18 | $14.55 | $19.78 | 2,112,796 | — | — |
| 2002-03-15 | $14.51 | $19.72 | 2,291,048 | — | — |
| 2002-03-14 | $14.24 | $19.35 | 2,087,932 | — | — |
| 2002-03-13 | $14.21 | $19.32 | 3,063,678 | — | — |
| 2002-03-12 | $14.26 | $19.38 | 1,629,995 | — | — |
| 2002-03-11 | $14.24 | $19.35 | 2,501,214 | — | — |
| 2002-03-08 | $14.47 | $19.67 | 2,060,471 | — | — |
| 2002-03-07 | $14.32 | $19.46 | 5,443,295 | — | — |
| 2002-03-06 | $14.49 | $19.70 | 2,602,648 | — | — |
| 2002-03-05 | $14.35 | $19.42 | 3,763,449 | — | — |
| 2002-03-04 | $15.08 | $20.42 | 1,812,452 | — | — |
| 2002-03-01 | $15.32 | $20.74 | 2,510,120 | — | — |
| 2002-02-28 | $14.56 | $19.71 | 2,183,058 | — | — |
| 2002-02-27 | $14.79 | $20.01 | 3,221,024 | — | — |
| 2002-02-26 | $15.08 | $20.41 | 1,541,055 | — | — |
| 2002-02-25 | $14.70 | $19.89 | 2,644,582 | — | — |
| 2002-02-22 | $14.39 | $19.48 | 2,849,553 | — | — |
| 2002-02-21 | $14.58 | $19.73 | 1,975,860 | — | — |
| 2002-02-20 | $14.37 | $19.45 | 2,103,395 | — | — |
| 2002-02-19 | $14.30 | $19.36 | 1,582,618 | — | — |
| 2002-02-15 | $14.38 | $19.47 | 3,212,118 | — | — |
| 2002-02-14 | $14.62 | $19.78 | 2,190,356 | — | — |
| 2002-02-13 | $14.78 | $20.00 | 5,892,697 | — | — |
| 2002-02-12 | $14.24 | $19.27 | 2,781,395 | — | — |
| 2002-02-11 | $14.03 | $19.00 | 3,223,746 | — | — |
| 2002-02-08 | $13.79 | $18.67 | 3,244,280 | — | — |
| 2002-02-07 | $13.55 | $18.34 | 4,148,898 | — | — |
| 2002-02-06 | $13.29 | $17.99 | 7,901,956 | — | — |
| 2002-02-05 | $13.57 | $18.36 | 12,439,643 | — | — |
| 2002-02-04 | $14.35 | $19.42 | 2,652,128 | — | — |
| 2002-02-01 | $14.92 | $20.19 | 4,556,861 | — | — |
| 2002-01-31 | $15.00 | $20.30 | 9,598,502 | — | — |
| 2002-01-30 | $14.71 | $19.91 | 4,096,078 | — | — |
| 2002-01-29 | $14.19 | $19.20 | 4,632,194 | — | — |
| 2002-01-28 | $13.87 | $18.78 | 2,190,974 | — | — |
| 2002-01-25 | $13.46 | $18.22 | 3,788,807 | — | — |
| 2002-01-24 | $13.68 | $18.51 | 4,368,094 | — | — |
| 2002-01-23 | $13.00 | $17.59 | 3,305,759 | — | — |
| 2002-01-22 | $12.52 | $16.95 | 1,213,497 | — | — |
| 2002-01-18 | $12.52 | $16.95 | 2,207,921 | — | — |
| 2002-01-17 | $12.51 | $16.94 | 1,541,797 | — | — |
| 2002-01-16 | $12.58 | $17.03 | 1,609,956 | — | — |
| 2002-01-15 | $12.89 | $17.44 | 2,787,703 | — | — |
| 2002-01-14 | $12.85 | $17.40 | 1,609,832 | — | — |
| 2002-01-11 | $12.67 | $17.15 | 1,748,747 | — | — |
| 2002-01-10 | $13.24 | $17.92 | 2,164,503 | — | — |
| 2002-01-09 | $12.93 | $17.51 | 1,757,530 | — | — |
| 2002-01-08 | $13.00 | $17.59 | 879,136 | — | — |
| 2002-01-07 | $12.81 | $17.33 | 1,087,447 | — | — |
| 2002-01-04 | $12.86 | $17.41 | 1,854,882 | — | — |
| 2002-01-03 | $12.54 | $16.97 | 2,972,387 | — | — |
| 2002-01-02 | $12.55 | $16.98 | 2,187,387 | — | — |