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
- 1983-09-23 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 | $11.36 | $13.19 | 1,668,300 | — | — |
| 2002-12-30 | $11.36 | $13.19 | 1,702,200 | — | — |
| 2002-12-27 | $11.21 | $13.02 | 1,468,800 | — | — |
| 2002-12-26 | $11.46 | $13.27 | 1,579,500 | — | — |
| 2002-12-24 | $11.42 | $13.23 | 2,199,000 | — | — |
| 2002-12-23 | $11.53 | $13.35 | 3,067,200 | — | — |
| 2002-12-20 | $11.76 | $13.62 | 3,196,800 | — | — |
| 2002-12-19 | $11.57 | $13.40 | 1,534,200 | — | — |
| 2002-12-18 | $11.75 | $13.61 | 933,900 | — | — |
| 2002-12-17 | $11.93 | $13.82 | 845,100 | — | — |
| 2002-12-16 | $12.02 | $13.93 | 1,395,300 | — | — |
| 2002-12-13 | $11.69 | $13.54 | 1,331,100 | — | — |
| 2002-12-12 | $11.82 | $13.69 | 1,446,000 | — | — |
| 2002-12-11 | $11.82 | $13.69 | 1,524,900 | — | — |
| 2002-12-10 | $11.83 | $13.71 | 1,788,300 | — | — |
| 2002-12-09 | $11.68 | $13.52 | 2,079,300 | — | — |
| 2002-12-06 | $11.96 | $13.86 | 2,202,300 | — | — |
| 2002-12-05 | $11.93 | $13.81 | 1,221,000 | — | — |
| 2002-12-04 | $12.12 | $14.04 | 1,825,800 | — | — |
| 2002-12-03 | $12.33 | $14.28 | 1,300,500 | — | — |
| 2002-12-02 | $12.48 | $14.46 | 2,136,600 | — | — |
| 2002-11-29 | $12.32 | $14.27 | 608,100 | — | — |
| 2002-11-27 | $12.38 | $14.34 | 1,551,900 | — | — |
| 2002-11-26 | $11.99 | $13.89 | 2,104,200 | — | — |
| 2002-11-25 | $12.41 | $14.38 | 1,897,200 | — | — |
| 2002-11-22 | $12.40 | $14.36 | 1,791,000 | — | — |
| 2002-11-21 | $12.40 | $14.36 | 3,073,200 | — | — |
| 2002-11-20 | $11.85 | $13.73 | 1,679,100 | — | — |
| 2002-11-19 | $11.50 | $13.32 | 1,335,600 | — | — |
| 2002-11-18 | $11.46 | $13.27 | 1,893,600 | — | — |
| 2002-11-15 | $11.63 | $13.47 | 3,150,300 | — | — |
| 2002-11-14 | $11.34 | $13.13 | 1,199,700 | — | — |
| 2002-11-13 | $10.99 | $12.73 | 1,157,700 | — | — |
| 2002-11-12 | $10.97 | $12.70 | 1,482,300 | — | — |
| 2002-11-11 | $10.86 | $12.58 | 1,764,900 | — | — |
| 2002-11-08 | $11.07 | $12.82 | 2,041,500 | — | — |
| 2002-11-07 | $11.15 | $12.91 | 1,580,100 | — | — |
| 2002-11-06 | $11.45 | $13.26 | 1,469,100 | — | — |
| 2002-11-05 | $11.42 | $13.23 | 1,196,400 | — | — |
| 2002-11-04 | $11.40 | $13.20 | 1,769,400 | — | — |
| 2002-11-01 | $11.19 | $12.96 | 1,316,100 | — | — |
| 2002-10-31 | $11.00 | $12.74 | 1,179,300 | — | — |
| 2002-10-30 | $11.03 | $12.77 | 2,000,400 | — | — |
| 2002-10-29 | $11.04 | $12.79 | 1,846,800 | — | — |
| 2002-10-28 | $11.31 | $13.10 | 1,542,000 | — | — |
| 2002-10-25 | $11.36 | $13.16 | 1,527,600 | — | — |
| 2002-10-24 | $11.05 | $12.80 | 1,937,100 | — | — |
| 2002-10-23 | $11.22 | $13.00 | 2,402,100 | — | — |
| 2002-10-22 | $10.99 | $12.73 | 1,256,400 | — | — |
| 2002-10-21 | $11.19 | $12.96 | 2,402,400 | — | — |
| 2002-10-18 | $11.08 | $12.83 | 2,034,000 | — | — |
| 2002-10-17 | $11.11 | $12.86 | 1,896,900 | — | — |
| 2002-10-16 | $10.62 | $12.30 | 1,946,100 | — | — |
| 2002-10-15 | $10.92 | $12.65 | 2,859,600 | — | — |
| 2002-10-14 | $10.24 | $11.86 | 2,921,100 | — | — |
| 2002-10-11 | $10.31 | $11.95 | 2,307,600 | — | — |
| 2002-10-10 | $9.85 | $11.41 | 2,797,200 | — | — |
| 2002-10-09 | $9.39 | $10.88 | 2,640,600 | — | — |
| 2002-10-08 | $9.84 | $11.40 | 3,405,000 | — | — |
| 2002-10-07 | $9.43 | $10.92 | 3,343,200 | — | — |
| 2002-10-04 | $9.66 | $11.19 | 4,927,800 | — | — |
| 2002-10-03 | $9.97 | $11.54 | 5,645,100 | — | — |
| 2002-10-02 | $10.35 | $11.96 | 2,970,900 | — | — |
| 2002-10-01 | $10.70 | $12.37 | 2,665,500 | — | — |
| 2002-09-30 | $10.37 | $11.98 | 3,860,400 | — | — |
| 2002-09-27 | $10.58 | $12.23 | 1,933,500 | — | — |
| 2002-09-26 | $10.92 | $12.62 | 1,989,900 | — | — |
| 2002-09-25 | $10.73 | $12.40 | 3,096,300 | — | — |
| 2002-09-24 | $10.55 | $12.19 | 2,879,100 | — | — |
| 2002-09-23 | $10.57 | $12.22 | 2,444,100 | — | — |
| 2002-09-20 | $10.72 | $12.38 | 3,251,400 | — | — |
| 2002-09-19 | $10.59 | $12.24 | 2,770,200 | — | — |
| 2002-09-18 | $11.01 | $12.73 | 2,851,500 | — | — |
| 2002-09-17 | $10.98 | $12.69 | 1,306,500 | — | — |
| 2002-09-16 | $11.31 | $13.07 | 1,086,300 | — | — |
| 2002-09-13 | $11.30 | $13.06 | 3,006,300 | — | — |
| 2002-09-12 | $11.01 | $12.72 | 2,034,600 | — | — |
| 2002-09-11 | $11.41 | $13.19 | 991,200 | — | — |
| 2002-09-10 | $11.46 | $13.25 | 964,800 | — | — |
| 2002-09-09 | $11.48 | $13.26 | 2,176,500 | — | — |
| 2002-09-06 | $11.23 | $12.98 | 2,602,800 | — | — |
| 2002-09-05 | $11.32 | $13.08 | 4,018,500 | — | — |
| 2002-09-04 | $11.57 | $13.37 | 2,644,200 | — | — |
| 2002-09-03 | $11.25 | $13.01 | 3,663,900 | — | — |
| 2002-08-30 | $11.67 | $13.48 | 2,403,600 | — | — |
| 2002-08-29 | $11.58 | $13.38 | 2,757,000 | — | — |
| 2002-08-28 | $11.57 | $13.37 | 1,919,700 | — | — |
| 2002-08-27 | $11.93 | $13.79 | 2,010,600 | — | — |
| 2002-08-26 | $12.04 | $13.91 | 1,110,000 | — | — |
| 2002-08-23 | $11.87 | $13.72 | 1,371,300 | — | — |
| 2002-08-22 | $12.23 | $14.13 | 1,714,800 | — | — |
| 2002-08-21 | $12.02 | $13.89 | 1,365,000 | — | — |
| 2002-08-20 | $11.87 | $13.71 | 1,531,500 | — | — |
| 2002-08-19 | $12.08 | $13.96 | 1,660,800 | — | — |
| 2002-08-16 | $11.83 | $13.67 | 1,790,100 | — | — |
| 2002-08-15 | $11.84 | $13.68 | 3,409,800 | — | — |
| 2002-08-14 | $11.51 | $13.30 | 2,864,100 | — | — |
| 2002-08-13 | $10.93 | $12.63 | 1,850,400 | — | — |
| 2002-08-12 | $11.23 | $12.98 | 916,800 | — | — |
| 2002-08-09 | $11.32 | $13.09 | 1,572,900 | — | — |
| 2002-08-08 | $11.25 | $13.00 | 1,998,600 | — | — |
| 2002-08-07 | $10.71 | $12.37 | 1,839,600 | — | — |
| 2002-08-06 | $10.52 | $12.15 | 3,004,200 | — | — |
| 2002-08-05 | $10.38 | $11.99 | 2,621,400 | — | — |
| 2002-08-02 | $10.83 | $12.52 | 1,768,800 | — | — |
| 2002-08-01 | $11.09 | $12.81 | 2,277,900 | — | — |
| 2002-07-31 | $11.44 | $13.22 | 2,099,400 | — | — |
| 2002-07-30 | $11.60 | $13.41 | 3,078,900 | — | — |
| 2002-07-29 | $11.62 | $13.43 | 5,357,400 | — | — |
| 2002-07-26 | $10.52 | $12.15 | 3,279,900 | — | — |
| 2002-07-25 | $10.32 | $11.93 | 5,995,500 | — | — |
| 2002-07-24 | $10.62 | $12.27 | 11,633,400 | — | — |
| 2002-07-23 | $10.35 | $11.96 | 7,251,300 | — | — |
| 2002-07-22 | $10.51 | $12.15 | 5,057,700 | — | — |
| 2002-07-19 | $10.56 | $12.20 | 5,769,900 | — | — |
| 2002-07-18 | $11.26 | $13.02 | 3,250,200 | — | — |
| 2002-07-17 | $11.79 | $13.62 | 5,049,000 | — | — |
| 2002-07-16 | $11.92 | $13.77 | 3,344,100 | — | — |
| 2002-07-15 | $12.24 | $14.15 | 2,688,300 | — | — |
| 2002-07-12 | $12.31 | $14.22 | 3,656,400 | — | — |
| 2002-07-11 | $12.43 | $14.36 | 3,723,000 | — | — |
| 2002-07-10 | $12.42 | $14.35 | 3,041,400 | — | — |
| 2002-07-09 | $12.93 | $14.94 | 2,390,100 | — | — |
| 2002-07-08 | $13.34 | $15.42 | 2,471,700 | — | — |
| 2002-07-05 | $13.50 | $15.60 | 2,081,700 | — | — |
| 2002-07-03 | $13.13 | $15.18 | 3,603,600 | — | — |
| 2002-07-02 | $13.31 | $15.35 | 3,464,700 | — | — |
| 2002-07-01 | $13.83 | $15.95 | 2,650,200 | — | — |
| 2002-06-28 | $14.21 | $16.40 | 2,914,800 | — | — |
| 2002-06-27 | $13.97 | $16.11 | 2,623,200 | — | — |
| 2002-06-26 | $13.50 | $15.58 | 3,193,500 | — | — |
| 2002-06-25 | $13.51 | $15.58 | 2,063,100 | — | — |
| 2002-06-24 | $13.53 | $15.61 | 3,603,600 | — | — |
| 2002-06-21 | $13.69 | $15.80 | 2,224,800 | — | — |
| 2002-06-20 | $13.83 | $15.96 | 1,635,300 | — | — |
| 2002-06-19 | $14.03 | $16.18 | 1,360,500 | — | — |
| 2002-06-18 | $14.38 | $16.59 | 2,311,200 | — | — |
| 2002-06-17 | $14.28 | $16.48 | 2,277,600 | — | — |
| 2002-06-14 | $13.77 | $15.88 | 5,548,500 | — | — |
| 2002-06-13 | $13.83 | $15.96 | 1,707,600 | — | — |
| 2002-06-12 | $14.10 | $16.27 | 1,952,700 | — | — |
| 2002-06-11 | $14.13 | $16.30 | 1,170,600 | — | — |
| 2002-06-10 | $14.33 | $16.53 | 1,824,900 | — | — |
| 2002-06-07 | $14.25 | $16.44 | 2,457,900 | — | — |
| 2002-06-06 | $14.35 | $16.55 | 1,419,600 | — | — |
| 2002-06-05 | $14.63 | $16.88 | 2,005,500 | — | — |
| 2002-06-04 | $14.34 | $16.54 | 2,267,100 | — | — |
| 2002-06-03 | $14.26 | $16.45 | 1,986,600 | — | — |
| 2002-05-31 | $14.51 | $16.74 | 1,946,700 | — | — |
| 2002-05-30 | $14.22 | $16.40 | 1,744,200 | — | — |
| 2002-05-29 | $14.53 | $16.77 | 1,330,200 | — | — |
| 2002-05-28 | $14.50 | $16.73 | 951,600 | — | — |
| 2002-05-24 | $14.65 | $16.90 | 2,724,000 | — | — |
| 2002-05-23 | $14.71 | $16.97 | 3,720,900 | — | — |
| 2002-05-22 | $14.26 | $16.45 | 2,303,400 | — | — |
| 2002-05-21 | $14.06 | $16.22 | 1,916,100 | — | — |
| 2002-05-20 | $14.30 | $16.49 | 1,130,400 | — | — |
| 2002-05-17 | $14.63 | $16.88 | 1,244,100 | — | — |
| 2002-05-16 | $14.50 | $16.73 | 1,140,000 | — | — |
| 2002-05-15 | $14.44 | $16.66 | 1,921,800 | — | — |
| 2002-05-14 | $14.39 | $16.60 | 2,083,800 | — | — |
| 2002-05-13 | $14.03 | $16.19 | 1,228,500 | — | — |
| 2002-05-10 | $13.74 | $15.85 | 1,471,500 | — | — |
| 2002-05-09 | $14.05 | $16.21 | 1,924,200 | — | — |
| 2002-05-08 | $14.14 | $16.31 | 2,900,400 | — | — |
| 2002-05-07 | $13.72 | $15.83 | 1,803,600 | — | — |
| 2002-05-06 | $13.51 | $15.59 | 2,726,400 | — | — |
| 2002-05-03 | $14.02 | $16.17 | 1,333,500 | — | — |
| 2002-05-02 | $14.19 | $16.37 | 1,930,200 | — | — |
| 2002-05-01 | $14.03 | $16.18 | 2,378,400 | — | — |
| 2002-04-30 | $13.97 | $16.11 | 3,721,800 | — | — |
| 2002-04-29 | $13.53 | $15.61 | 2,812,200 | — | — |
| 2002-04-26 | $13.61 | $15.70 | 2,858,400 | — | — |
| 2002-04-25 | $13.50 | $15.57 | 3,416,100 | — | — |
| 2002-04-24 | $13.64 | $15.74 | 1,779,000 | — | — |
| 2002-04-23 | $13.95 | $16.10 | 1,579,800 | — | — |
| 2002-04-22 | $14.12 | $16.29 | 1,796,100 | — | — |
| 2002-04-19 | $14.42 | $16.64 | 2,162,400 | — | — |
| 2002-04-18 | $14.31 | $16.50 | 1,194,000 | — | — |
| 2002-04-17 | $14.38 | $16.59 | 1,524,900 | — | — |
| 2002-04-16 | $14.24 | $16.42 | 2,454,000 | — | — |
| 2002-04-15 | $13.92 | $16.05 | 3,664,200 | — | — |
| 2002-04-12 | $14.13 | $16.30 | 2,960,700 | — | — |
| 2002-04-11 | $13.88 | $16.02 | 2,632,200 | — | — |
| 2002-04-10 | $14.25 | $16.44 | 5,104,800 | — | — |
| 2002-04-09 | $13.96 | $16.11 | 3,716,700 | — | — |
| 2002-04-08 | $13.58 | $15.67 | 1,571,100 | — | — |
| 2002-04-05 | $13.55 | $15.63 | 1,406,100 | — | — |
| 2002-04-04 | $13.54 | $15.62 | 2,623,800 | — | — |
| 2002-04-03 | $13.67 | $15.77 | 1,592,400 | — | — |
| 2002-04-02 | $13.75 | $15.86 | 2,026,200 | — | — |
| 2002-04-01 | $13.77 | $15.89 | 1,899,300 | — | — |
| 2002-03-28 | $13.97 | $16.12 | 2,273,700 | — | — |
| 2002-03-27 | $14.06 | $16.22 | 971,700 | — | — |
| 2002-03-26 | $13.88 | $16.02 | 1,300,500 | — | — |
| 2002-03-25 | $13.72 | $15.80 | 1,499,400 | — | — |
| 2002-03-22 | $14.04 | $16.17 | 1,775,100 | — | — |
| 2002-03-21 | $14.22 | $16.37 | 1,512,900 | — | — |
| 2002-03-20 | $14.25 | $16.41 | 1,524,900 | — | — |
| 2002-03-19 | $14.37 | $16.55 | 1,312,500 | — | — |
| 2002-03-18 | $14.27 | $16.43 | 2,028,900 | — | — |
| 2002-03-15 | $14.35 | $16.53 | 2,459,700 | — | — |
| 2002-03-14 | $14.13 | $16.28 | 1,164,300 | — | — |
| 2002-03-13 | $14.09 | $16.23 | 1,556,100 | — | — |
| 2002-03-12 | $14.22 | $16.38 | 1,740,600 | — | — |
| 2002-03-11 | $14.31 | $16.48 | 2,652,600 | — | — |
| 2002-03-08 | $14.55 | $16.76 | 2,189,100 | — | — |
| 2002-03-07 | $14.50 | $16.70 | 3,280,500 | — | — |
| 2002-03-06 | $14.37 | $16.55 | 2,803,800 | — | — |
| 2002-03-05 | $14.22 | $16.37 | 3,292,800 | — | — |
| 2002-03-04 | $14.38 | $16.56 | 4,135,200 | — | — |
| 2002-03-01 | $13.92 | $16.03 | 2,676,900 | — | — |
| 2002-02-28 | $13.62 | $15.69 | 3,042,300 | — | — |
| 2002-02-27 | $13.43 | $15.47 | 2,936,400 | — | — |
| 2002-02-26 | $13.22 | $15.22 | 2,112,000 | — | — |
| 2002-02-25 | $13.19 | $15.19 | 1,415,100 | — | — |
| 2002-02-22 | $12.86 | $14.81 | 1,879,500 | — | — |
| 2002-02-21 | $12.79 | $14.73 | 1,428,300 | — | — |
| 2002-02-20 | $13.03 | $15.00 | 3,210,300 | — | — |
| 2002-02-19 | $12.93 | $14.90 | 1,680,000 | — | — |
| 2002-02-15 | $13.34 | $15.36 | 2,784,000 | — | — |
| 2002-02-14 | $13.47 | $15.51 | 2,529,000 | — | — |
| 2002-02-13 | $13.51 | $15.56 | 2,921,700 | — | — |
| 2002-02-12 | $13.08 | $15.06 | 1,755,300 | — | — |
| 2002-02-11 | $13.16 | $15.16 | 1,945,800 | — | — |
| 2002-02-08 | $12.93 | $14.89 | 1,628,100 | — | — |
| 2002-02-07 | $12.67 | $14.60 | 3,046,800 | — | — |
| 2002-02-06 | $12.48 | $14.37 | 3,111,000 | — | — |
| 2002-02-05 | $12.57 | $14.48 | 3,403,800 | — | — |
| 2002-02-04 | $12.56 | $14.47 | 3,733,500 | — | — |
| 2002-02-01 | $12.84 | $14.79 | 3,718,200 | — | — |
| 2002-01-31 | $12.48 | $14.38 | 2,330,400 | — | — |
| 2002-01-30 | $12.16 | $14.00 | 3,513,300 | — | — |
| 2002-01-29 | $11.82 | $13.62 | 3,402,900 | — | — |
| 2002-01-28 | $12.48 | $14.37 | 2,134,200 | — | — |
| 2002-01-25 | $12.41 | $14.29 | 3,552,600 | — | — |
| 2002-01-24 | $12.17 | $14.02 | 4,523,700 | — | — |
| 2002-01-23 | $11.61 | $13.37 | 1,136,100 | — | — |
| 2002-01-22 | $11.66 | $13.42 | 952,500 | — | — |
| 2002-01-18 | $11.73 | $13.51 | 872,100 | — | — |
| 2002-01-17 | $11.86 | $13.66 | 884,400 | — | — |
| 2002-01-16 | $11.70 | $13.47 | 920,100 | — | — |
| 2002-01-15 | $11.91 | $13.72 | 1,009,200 | — | — |
| 2002-01-14 | $11.80 | $13.59 | 1,382,400 | — | — |
| 2002-01-11 | $11.99 | $13.81 | 1,213,200 | — | — |
| 2002-01-10 | $12.10 | $13.94 | 1,352,100 | — | — |
| 2002-01-09 | $12.17 | $14.02 | 1,530,300 | — | — |
| 2002-01-08 | $12.07 | $13.90 | 841,800 | — | — |
| 2002-01-07 | $12.23 | $14.09 | 1,140,300 | — | — |
| 2002-01-04 | $12.26 | $14.12 | 1,852,200 | — | — |
| 2002-01-03 | $11.93 | $13.74 | 1,540,800 | — | — |
| 2002-01-02 | $11.73 | $13.51 | 1,467,600 | — | — |