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
- 1987-06-10 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 | $11.79 | $11.79 | 841,500 | — | — |
| 2002-12-30 | $11.68 | $11.68 | 834,800 | — | — |
| 2002-12-27 | $12.18 | $12.18 | 559,100 | — | — |
| 2002-12-26 | $12.43 | $12.43 | 638,300 | — | — |
| 2002-12-24 | $12.37 | $12.37 | 476,100 | — | — |
| 2002-12-23 | $12.26 | $12.26 | 766,400 | — | — |
| 2002-12-20 | $12.06 | $12.06 | 1,051,600 | — | — |
| 2002-12-19 | $11.68 | $11.68 | 778,100 | — | — |
| 2002-12-18 | $11.99 | $11.99 | 843,900 | — | — |
| 2002-12-17 | $12.35 | $12.35 | 1,012,500 | — | — |
| 2002-12-16 | $12.26 | $12.26 | 1,113,800 | — | — |
| 2002-12-13 | $11.74 | $11.74 | 1,228,200 | — | — |
| 2002-12-12 | $12.15 | $12.15 | 1,072,700 | — | — |
| 2002-12-11 | $12.11 | $12.11 | 1,060,400 | — | — |
| 2002-12-10 | $11.78 | $11.78 | 1,563,100 | — | — |
| 2002-12-09 | $11.28 | $11.28 | 1,159,700 | — | — |
| 2002-12-06 | $12.16 | $12.16 | 1,188,700 | — | — |
| 2002-12-05 | $12.04 | $12.04 | 2,601,500 | — | — |
| 2002-12-04 | $12.77 | $12.77 | 1,860,800 | — | — |
| 2002-12-03 | $13.80 | $13.80 | 1,154,400 | — | — |
| 2002-12-02 | $14.40 | $14.40 | 1,456,900 | — | — |
| 2002-11-29 | $14.42 | $14.42 | 697,100 | — | — |
| 2002-11-27 | $13.95 | $13.95 | 1,509,900 | — | — |
| 2002-11-26 | $13.71 | $13.71 | 1,833,300 | — | — |
| 2002-11-25 | $14.13 | $14.13 | 2,128,800 | — | — |
| 2002-11-22 | $14.35 | $14.35 | 2,849,200 | — | — |
| 2002-11-21 | $14.75 | $14.75 | 3,703,200 | — | — |
| 2002-11-20 | $13.69 | $13.69 | 1,796,300 | — | — |
| 2002-11-19 | $12.60 | $12.60 | 1,083,500 | — | — |
| 2002-11-18 | $12.76 | $12.76 | 1,695,300 | — | — |
| 2002-11-15 | $12.43 | $12.43 | 1,170,800 | — | — |
| 2002-11-14 | $12.35 | $12.35 | 1,361,700 | — | — |
| 2002-11-13 | $11.10 | $11.10 | 1,919,300 | — | — |
| 2002-11-12 | $11.59 | $11.59 | 1,005,700 | — | — |
| 2002-11-11 | $11.14 | $11.14 | 1,031,600 | — | — |
| 2002-11-08 | $11.40 | $11.40 | 2,608,200 | — | — |
| 2002-11-07 | $11.18 | $11.18 | 1,018,700 | — | — |
| 2002-11-06 | $11.80 | $11.80 | 1,702,300 | — | — |
| 2002-11-05 | $11.70 | $11.70 | 3,345,100 | — | — |
| 2002-11-04 | $11.04 | $11.04 | 2,280,300 | — | — |
| 2002-11-01 | $10.24 | $10.24 | 2,042,600 | — | — |
| 2002-10-31 | $10.13 | $10.13 | 1,585,200 | — | — |
| 2002-10-30 | $10.12 | $10.12 | 2,677,900 | — | — |
| 2002-10-29 | $10.44 | $10.44 | 1,297,500 | — | — |
| 2002-10-28 | $10.97 | $10.97 | 1,408,700 | — | — |
| 2002-10-25 | $11.15 | $11.15 | 1,291,000 | — | — |
| 2002-10-24 | $11.04 | $11.04 | 1,549,900 | — | — |
| 2002-10-23 | $11.35 | $11.35 | 1,832,000 | — | — |
| 2002-10-22 | $10.91 | $10.91 | 1,134,600 | — | — |
| 2002-10-21 | $11.40 | $11.40 | 1,639,500 | — | — |
| 2002-10-18 | $10.30 | $10.30 | 1,315,500 | — | — |
| 2002-10-17 | $10.60 | $10.60 | 2,146,400 | — | — |
| 2002-10-16 | $10.82 | $10.82 | 2,294,000 | — | — |
| 2002-10-15 | $11.69 | $11.69 | 1,563,900 | — | — |
| 2002-10-14 | $11.42 | $11.42 | 1,732,400 | — | — |
| 2002-10-11 | $10.80 | $10.80 | 1,769,500 | — | — |
| 2002-10-10 | $9.41 | $9.41 | 974,300 | — | — |
| 2002-10-09 | $8.95 | $8.95 | 617,100 | — | — |
| 2002-10-08 | $9.08 | $9.08 | 643,000 | — | — |
| 2002-10-07 | $9.00 | $9.00 | 1,102,600 | — | — |
| 2002-10-04 | $9.42 | $9.42 | 954,100 | — | — |
| 2002-10-03 | $9.80 | $9.80 | 1,234,300 | — | — |
| 2002-10-02 | $10.07 | $10.07 | 1,103,200 | — | — |
| 2002-10-01 | $10.57 | $10.57 | 896,400 | — | — |
| 2002-09-30 | $10.17 | $10.17 | 1,042,400 | — | — |
| 2002-09-27 | $10.45 | $10.45 | 859,900 | — | — |
| 2002-09-26 | $10.96 | $10.96 | 942,100 | — | — |
| 2002-09-25 | $10.90 | $10.90 | 2,003,400 | — | — |
| 2002-09-24 | $11.39 | $11.39 | 635,700 | — | — |
| 2002-09-23 | $11.66 | $11.66 | 1,603,700 | — | — |
| 2002-09-20 | $11.84 | $11.84 | 1,019,400 | — | — |
| 2002-09-19 | $11.96 | $11.96 | 1,075,600 | — | — |
| 2002-09-18 | $12.10 | $12.10 | 1,122,500 | — | — |
| 2002-09-17 | $12.55 | $12.55 | 1,193,900 | — | — |
| 2002-09-16 | $13.24 | $13.24 | 554,800 | — | — |
| 2002-09-13 | $13.58 | $13.58 | 1,062,700 | — | — |
| 2002-09-12 | $13.63 | $13.63 | 502,700 | — | — |
| 2002-09-11 | $14.14 | $14.14 | 588,300 | — | — |
| 2002-09-10 | $14.00 | $14.00 | 765,700 | — | — |
| 2002-09-09 | $13.24 | $13.24 | 1,258,000 | — | — |
| 2002-09-06 | $13.11 | $13.11 | 1,327,900 | — | — |
| 2002-09-05 | $12.35 | $12.35 | 731,800 | — | — |
| 2002-09-04 | $12.85 | $12.85 | 1,406,000 | — | — |
| 2002-09-03 | $12.65 | $12.65 | 795,500 | — | — |
| 2002-08-30 | $13.47 | $13.47 | 548,000 | — | — |
| 2002-08-29 | $13.59 | $13.59 | 2,532,000 | — | — |
| 2002-08-28 | $13.38 | $13.38 | 871,600 | — | — |
| 2002-08-27 | $13.91 | $13.91 | 1,215,500 | — | — |
| 2002-08-26 | $14.90 | $14.90 | 647,700 | — | — |
| 2002-08-23 | $14.75 | $14.75 | 759,700 | — | — |
| 2002-08-22 | $15.02 | $15.02 | 1,358,600 | — | — |
| 2002-08-21 | $14.75 | $14.75 | 1,180,300 | — | — |
| 2002-08-20 | $14.52 | $14.52 | 2,930,100 | — | — |
| 2002-08-19 | $15.58 | $15.58 | 2,069,000 | — | — |
| 2002-08-16 | $14.27 | $14.27 | 1,544,600 | — | — |
| 2002-08-15 | $13.72 | $13.72 | 1,646,400 | — | — |
| 2002-08-14 | $13.19 | $13.19 | 1,288,400 | — | — |
| 2002-08-13 | $12.70 | $12.70 | 1,491,100 | — | — |
| 2002-08-12 | $13.05 | $13.05 | 1,285,500 | — | — |
| 2002-08-09 | $12.82 | $12.82 | 1,296,000 | — | — |
| 2002-08-08 | $12.50 | $12.50 | 1,528,700 | — | — |
| 2002-08-07 | $11.90 | $11.90 | 1,570,800 | — | — |
| 2002-08-06 | $11.75 | $11.75 | 1,779,900 | — | — |
| 2002-08-05 | $11.06 | $11.06 | 1,442,900 | — | — |
| 2002-08-02 | $11.97 | $11.97 | 2,079,000 | — | — |
| 2002-08-01 | $12.00 | $12.00 | 2,139,400 | — | — |
| 2002-07-31 | $12.45 | $12.45 | 2,528,300 | — | — |
| 2002-07-30 | $12.79 | $12.79 | 2,177,200 | — | — |
| 2002-07-29 | $12.00 | $12.00 | 1,118,000 | — | — |
| 2002-07-26 | $11.28 | $11.28 | 1,496,200 | — | — |
| 2002-07-25 | $11.18 | $11.18 | 4,122,800 | — | — |
| 2002-07-24 | $11.00 | $11.00 | 6,556,100 | — | — |
| 2002-07-23 | $13.45 | $13.45 | 1,432,200 | — | — |
| 2002-07-22 | $14.51 | $14.51 | 1,064,000 | — | — |
| 2002-07-19 | $15.00 | $15.00 | 1,168,300 | — | — |
| 2002-07-18 | $15.00 | $15.00 | 1,142,200 | — | — |
| 2002-07-17 | $16.00 | $16.00 | 1,676,700 | — | — |
| 2002-07-16 | $15.50 | $15.50 | 1,120,400 | — | — |
| 2002-07-15 | $14.50 | $14.50 | 817,800 | — | — |
| 2002-07-12 | $14.26 | $14.26 | 853,800 | — | — |
| 2002-07-11 | $14.40 | $14.40 | 868,500 | — | — |
| 2002-07-10 | $14.35 | $14.35 | 1,011,700 | — | — |
| 2002-07-09 | $14.40 | $14.40 | 1,251,900 | — | — |
| 2002-07-08 | $15.30 | $15.30 | 1,220,300 | — | — |
| 2002-07-05 | $15.86 | $15.86 | 370,500 | — | — |
| 2002-07-03 | $15.00 | $15.00 | 1,456,700 | — | — |
| 2002-07-02 | $15.10 | $15.10 | 1,446,300 | — | — |
| 2002-07-01 | $15.26 | $15.26 | 2,713,900 | — | — |
| 2002-06-28 | $16.12 | $16.12 | 1,672,900 | — | — |
| 2002-06-27 | $15.01 | $15.01 | 2,384,200 | — | — |
| 2002-06-26 | $14.70 | $14.70 | 2,275,500 | — | — |
| 2002-06-25 | $15.52 | $15.52 | 1,050,100 | — | — |
| 2002-06-24 | $16.15 | $16.15 | 1,397,300 | — | — |
| 2002-06-21 | $15.73 | $15.73 | 990,400 | — | — |
| 2002-06-20 | $16.31 | $16.31 | 921,500 | — | — |
| 2002-06-19 | $16.38 | $16.38 | 780,500 | — | — |
| 2002-06-18 | $16.91 | $16.91 | 628,200 | — | — |
| 2002-06-17 | $16.99 | $16.99 | 768,000 | — | — |
| 2002-06-14 | $16.45 | $16.45 | 1,148,300 | — | — |
| 2002-06-13 | $16.34 | $16.34 | 1,275,600 | — | — |
| 2002-06-12 | $16.71 | $16.71 | 1,596,000 | — | — |
| 2002-06-11 | $16.21 | $16.21 | 1,428,800 | — | — |
| 2002-06-10 | $16.93 | $16.93 | 866,000 | — | — |
| 2002-06-07 | $17.19 | $17.19 | 1,719,200 | — | — |
| 2002-06-06 | $16.91 | $16.91 | 1,599,900 | — | — |
| 2002-06-05 | $17.45 | $17.45 | 2,240,700 | — | — |
| 2002-06-04 | $18.08 | $18.08 | 1,483,000 | — | — |
| 2002-06-03 | $18.05 | $18.05 | 1,287,100 | — | — |
| 2002-05-31 | $19.26 | $19.26 | 1,373,100 | — | — |
| 2002-05-30 | $18.90 | $18.90 | 1,480,300 | — | — |
| 2002-05-29 | $18.59 | $18.59 | 644,700 | — | — |
| 2002-05-28 | $19.11 | $19.11 | 904,400 | — | — |
| 2002-05-24 | $19.72 | $19.72 | 471,000 | — | — |
| 2002-05-23 | $20.00 | $20.00 | 666,800 | — | — |
| 2002-05-22 | $19.85 | $19.85 | 668,500 | — | — |
| 2002-05-21 | $19.96 | $19.96 | 1,176,400 | — | — |
| 2002-05-20 | $20.12 | $20.12 | 567,300 | — | — |
| 2002-05-17 | $20.55 | $20.55 | 777,900 | — | — |
| 2002-05-16 | $20.66 | $20.66 | 817,600 | — | — |
| 2002-05-15 | $20.60 | $20.60 | 733,600 | — | — |
| 2002-05-14 | $20.86 | $20.86 | 1,871,400 | — | — |
| 2002-05-13 | $19.72 | $19.72 | 1,474,000 | — | — |
| 2002-05-10 | $19.70 | $19.70 | 1,310,900 | — | — |
| 2002-05-09 | $20.02 | $20.02 | 2,329,400 | — | — |
| 2002-05-08 | $21.21 | $21.21 | 1,939,300 | — | — |
| 2002-05-07 | $18.92 | $18.92 | 1,101,700 | — | — |
| 2002-05-06 | $19.42 | $19.42 | 2,108,800 | — | — |
| 2002-05-03 | $19.21 | $19.21 | 1,045,200 | — | — |
| 2002-05-02 | $19.70 | $19.70 | 1,009,000 | — | — |
| 2002-05-01 | $20.01 | $20.01 | 1,460,200 | — | — |
| 2002-04-30 | $20.48 | $20.48 | 910,600 | — | — |
| 2002-04-29 | $20.16 | $20.16 | 809,200 | — | — |
| 2002-04-26 | $20.11 | $20.11 | 1,292,900 | — | — |
| 2002-04-25 | $21.47 | $21.47 | 1,354,500 | — | — |
| 2002-04-24 | $21.07 | $21.07 | 796,000 | — | — |
| 2002-04-23 | $21.23 | $21.23 | 839,200 | — | — |
| 2002-04-22 | $21.79 | $21.79 | 605,600 | — | — |
| 2002-04-19 | $22.07 | $22.07 | 618,700 | — | — |
| 2002-04-18 | $22.30 | $22.30 | 1,138,400 | — | — |
| 2002-04-17 | $22.45 | $22.45 | 2,904,700 | — | — |
| 2002-04-16 | $22.72 | $22.72 | 1,666,600 | — | — |
| 2002-04-15 | $21.81 | $21.81 | 1,925,900 | — | — |
| 2002-04-12 | $20.26 | $20.26 | 1,058,700 | — | — |
| 2002-04-11 | $19.77 | $19.77 | 853,700 | — | — |
| 2002-04-10 | $20.45 | $20.45 | 1,646,300 | — | — |
| 2002-04-09 | $20.18 | $20.18 | 905,600 | — | — |
| 2002-04-08 | $20.61 | $20.61 | 1,079,400 | — | — |
| 2002-04-05 | $20.45 | $20.45 | 1,513,400 | — | — |
| 2002-04-04 | $20.13 | $20.13 | 1,222,800 | — | — |
| 2002-04-03 | $20.40 | $20.40 | 2,289,800 | — | — |
| 2002-04-02 | $21.67 | $21.67 | 908,900 | — | — |
| 2002-04-01 | $22.41 | $22.41 | 1,392,700 | — | — |
| 2002-03-28 | $22.61 | $22.61 | 614,800 | — | — |
| 2002-03-27 | $22.25 | $22.25 | 899,800 | — | — |
| 2002-03-26 | $21.77 | $21.77 | 611,100 | — | — |
| 2002-03-25 | $21.96 | $21.96 | 460,300 | — | — |
| 2002-03-22 | $22.43 | $22.43 | 330,600 | — | — |
| 2002-03-21 | $22.56 | $22.56 | 840,700 | — | — |
| 2002-03-20 | $22.39 | $22.39 | 937,800 | — | — |
| 2002-03-19 | $22.98 | $22.98 | 1,166,700 | — | — |
| 2002-03-18 | $23.05 | $23.05 | 1,147,100 | — | — |
| 2002-03-15 | $22.56 | $22.56 | 1,093,300 | — | — |
| 2002-03-14 | $22.94 | $22.94 | 508,400 | — | — |
| 2002-03-13 | $23.01 | $23.01 | 584,900 | — | — |
| 2002-03-12 | $23.19 | $23.19 | 1,038,100 | — | — |
| 2002-03-11 | $23.83 | $23.83 | 1,804,700 | — | — |
| 2002-03-08 | $23.91 | $23.91 | 2,532,700 | — | — |
| 2002-03-07 | $22.75 | $22.75 | 1,854,400 | — | — |
| 2002-03-06 | $22.40 | $22.40 | 1,593,200 | — | — |
| 2002-03-05 | $22.27 | $22.27 | 1,578,800 | — | — |
| 2002-03-04 | $22.50 | $22.50 | 2,365,300 | — | — |
| 2002-03-01 | $21.97 | $21.97 | 940,300 | — | — |
| 2002-02-28 | $21.15 | $21.15 | 741,600 | — | — |
| 2002-02-27 | $21.38 | $21.38 | 975,100 | — | — |
| 2002-02-26 | $21.00 | $21.00 | 594,200 | — | — |
| 2002-02-25 | $20.99 | $20.99 | 1,320,900 | — | — |
| 2002-02-22 | $20.82 | $20.82 | 979,500 | — | — |
| 2002-02-21 | $20.77 | $20.77 | 1,157,000 | — | — |
| 2002-02-20 | $21.58 | $21.58 | 1,708,200 | — | — |
| 2002-02-19 | $21.41 | $21.41 | 1,263,300 | — | — |
| 2002-02-15 | $22.26 | $22.26 | 1,485,900 | — | — |
| 2002-02-14 | $22.90 | $22.90 | 1,017,700 | — | — |
| 2002-02-13 | $23.18 | $23.18 | 1,289,500 | — | — |
| 2002-02-12 | $22.95 | $22.95 | 1,043,400 | — | — |
| 2002-02-11 | $23.41 | $23.41 | 1,434,700 | — | — |
| 2002-02-08 | $23.09 | $23.09 | 1,019,900 | — | — |
| 2002-02-07 | $22.81 | $22.81 | 1,586,600 | — | — |
| 2002-02-06 | $23.55 | $23.55 | 1,307,800 | — | — |
| 2002-02-05 | $23.68 | $23.68 | 1,165,000 | — | — |
| 2002-02-04 | $23.58 | $23.58 | 1,497,500 | — | — |
| 2002-02-01 | $24.12 | $24.12 | 1,160,600 | — | — |
| 2002-01-31 | $23.70 | $23.70 | 1,374,200 | — | — |
| 2002-01-30 | $23.94 | $23.94 | 1,213,800 | — | — |
| 2002-01-29 | $24.00 | $24.00 | 2,593,000 | — | — |
| 2002-01-28 | $23.38 | $23.38 | 1,033,200 | — | — |
| 2002-01-25 | $22.70 | $22.70 | 1,366,600 | — | — |
| 2002-01-24 | $22.51 | $22.51 | 1,001,200 | — | — |
| 2002-01-23 | $22.19 | $22.19 | 2,226,800 | — | — |
| 2002-01-22 | $21.10 | $21.10 | 1,942,500 | — | — |
| 2002-01-18 | $20.91 | $20.91 | 1,056,000 | — | — |
| 2002-01-17 | $21.32 | $21.32 | 1,418,400 | — | — |
| 2002-01-16 | $20.90 | $20.90 | 1,140,900 | — | — |
| 2002-01-15 | $21.50 | $21.50 | 805,200 | — | — |
| 2002-01-14 | $21.30 | $21.30 | 798,600 | — | — |
| 2002-01-11 | $21.87 | $21.87 | 758,600 | — | — |
| 2002-01-10 | $22.25 | $22.25 | 1,629,500 | — | — |
| 2002-01-09 | $21.60 | $21.60 | 1,287,900 | — | — |
| 2002-01-08 | $21.58 | $21.58 | 675,600 | — | — |
| 2002-01-07 | $21.69 | $21.69 | 1,655,100 | — | — |
| 2002-01-04 | $22.00 | $22.00 | 1,059,700 | — | — |
| 2002-01-03 | $22.15 | $22.15 | 2,457,400 | — | — |
| 2002-01-02 | $21.40 | $21.40 | 2,196,800 | — | — |