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
- 1990-02-16 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 | $13.10 | $13.10 | 46,597,500 | — | — |
| 2002-12-30 | $12.97 | $12.97 | 52,058,300 | — | — |
| 2002-12-27 | $13.01 | $13.01 | 35,355,500 | — | — |
| 2002-12-26 | $13.10 | $13.10 | 38,600,400 | — | — |
| 2002-12-24 | $13.35 | $13.35 | 18,604,300 | — | — |
| 2002-12-23 | $13.44 | $13.44 | 42,288,900 | — | — |
| 2002-12-20 | $13.27 | $13.27 | 98,243,400 | — | — |
| 2002-12-19 | $13.00 | $13.00 | 84,851,200 | — | — |
| 2002-12-18 | $13.22 | $13.22 | 58,805,500 | — | — |
| 2002-12-17 | $13.66 | $13.66 | 50,138,500 | — | — |
| 2002-12-16 | $13.67 | $13.67 | 73,134,800 | — | — |
| 2002-12-13 | $13.40 | $13.40 | 61,548,200 | — | — |
| 2002-12-12 | $14.11 | $14.11 | 53,984,900 | — | — |
| 2002-12-11 | $13.85 | $13.85 | 54,186,000 | — | — |
| 2002-12-10 | $13.93 | $13.93 | 50,054,300 | — | — |
| 2002-12-09 | $13.50 | $13.50 | 53,749,600 | — | — |
| 2002-12-06 | $14.18 | $14.18 | 60,324,400 | — | — |
| 2002-12-05 | $14.11 | $14.11 | 57,950,300 | — | — |
| 2002-12-04 | $14.43 | $14.43 | 84,860,600 | — | — |
| 2002-12-03 | $14.52 | $14.52 | 66,302,000 | — | — |
| 2002-12-02 | $15.06 | $15.06 | 81,377,000 | — | — |
| 2002-11-29 | $14.92 | $14.92 | 29,261,000 | — | — |
| 2002-11-27 | $14.83 | $14.83 | 68,998,200 | — | — |
| 2002-11-26 | $14.45 | $14.45 | 80,178,000 | — | — |
| 2002-11-25 | $14.89 | $14.89 | 88,441,900 | — | — |
| 2002-11-22 | $14.89 | $14.89 | 86,739,500 | — | — |
| 2002-11-21 | $15.24 | $15.24 | 118,449,900 | — | — |
| 2002-11-20 | $14.38 | $14.38 | 85,645,200 | — | — |
| 2002-11-19 | $13.66 | $13.66 | 77,654,600 | — | — |
| 2002-11-18 | $13.91 | $13.91 | 75,782,700 | — | — |
| 2002-11-15 | $14.08 | $14.08 | 93,626,500 | — | — |
| 2002-11-14 | $14.00 | $14.00 | 94,769,700 | — | — |
| 2002-11-13 | $13.42 | $13.42 | 128,073,100 | — | — |
| 2002-11-12 | $12.87 | $12.87 | 120,669,500 | — | — |
| 2002-11-11 | $12.16 | $12.16 | 63,699,700 | — | — |
| 2002-11-08 | $12.56 | $12.56 | 81,592,700 | — | — |
| 2002-11-07 | $12.35 | $12.35 | 129,731,900 | — | — |
| 2002-11-06 | $12.96 | $12.96 | 164,715,800 | — | — |
| 2002-11-05 | $12.69 | $12.69 | 86,969,000 | — | — |
| 2002-11-04 | $12.31 | $12.31 | 111,142,400 | — | — |
| 2002-11-01 | $11.61 | $11.61 | 104,175,900 | — | — |
| 2002-10-31 | $11.18 | $11.18 | 94,259,100 | — | — |
| 2002-10-30 | $10.91 | $10.91 | 95,089,600 | — | — |
| 2002-10-29 | $10.60 | $10.60 | 106,385,800 | — | — |
| 2002-10-28 | $10.90 | $10.90 | 110,940,500 | — | — |
| 2002-10-25 | $11.78 | $11.78 | 71,731,800 | — | — |
| 2002-10-24 | $11.75 | $11.75 | 122,749,300 | — | — |
| 2002-10-23 | $11.26 | $11.26 | 92,556,400 | — | — |
| 2002-10-22 | $11.22 | $11.22 | 123,035,900 | — | — |
| 2002-10-21 | $10.95 | $10.95 | 86,926,400 | — | — |
| 2002-10-18 | $10.51 | $10.51 | 107,297,800 | — | — |
| 2002-10-17 | $10.17 | $10.17 | 103,342,600 | — | — |
| 2002-10-16 | $9.81 | $9.81 | 123,041,400 | — | — |
| 2002-10-15 | $10.99 | $10.99 | 130,800,300 | — | — |
| 2002-10-14 | $9.99 | $9.99 | 69,972,100 | — | — |
| 2002-10-11 | $10.32 | $10.32 | 130,192,400 | — | — |
| 2002-10-10 | $9.74 | $9.74 | 138,466,100 | — | — |
| 2002-10-09 | $9.23 | $9.23 | 173,733,800 | — | — |
| 2002-10-08 | $8.60 | $8.60 | 240,948,700 | — | — |
| 2002-10-07 | $9.08 | $9.08 | 130,579,400 | — | — |
| 2002-10-04 | $9.46 | $9.46 | 103,389,600 | — | — |
| 2002-10-03 | $9.81 | $9.81 | 137,709,000 | — | — |
| 2002-10-02 | $10.05 | $10.05 | 151,829,300 | — | — |
| 2002-10-01 | $10.94 | $10.94 | 109,859,600 | — | — |
| 2002-09-30 | $10.48 | $10.48 | 103,352,600 | — | — |
| 2002-09-27 | $11.23 | $11.23 | 87,729,600 | — | — |
| 2002-09-26 | $11.36 | $11.36 | 105,729,400 | — | — |
| 2002-09-25 | $11.96 | $11.96 | 90,609,200 | — | — |
| 2002-09-24 | $11.43 | $11.43 | 90,919,400 | — | — |
| 2002-09-23 | $11.96 | $11.96 | 74,956,900 | — | — |
| 2002-09-20 | $12.08 | $12.08 | 93,721,200 | — | — |
| 2002-09-19 | $12.00 | $12.00 | 80,020,200 | — | — |
| 2002-09-18 | $12.50 | $12.50 | 114,958,500 | — | — |
| 2002-09-17 | $12.54 | $12.54 | 77,101,000 | — | — |
| 2002-09-16 | $12.93 | $12.93 | 44,468,500 | — | — |
| 2002-09-13 | $13.05 | $13.05 | 55,222,300 | — | — |
| 2002-09-12 | $13.04 | $13.04 | 50,396,100 | — | — |
| 2002-09-11 | $13.57 | $13.57 | 48,477,000 | — | — |
| 2002-09-10 | $13.43 | $13.43 | 64,977,300 | — | — |
| 2002-09-09 | $12.96 | $12.96 | 53,212,100 | — | — |
| 2002-09-06 | $13.03 | $13.03 | 59,676,000 | — | — |
| 2002-09-05 | $12.77 | $12.77 | 64,181,900 | — | — |
| 2002-09-04 | $13.27 | $13.27 | 66,497,400 | — | — |
| 2002-09-03 | $13.07 | $13.07 | 68,407,800 | — | — |
| 2002-08-30 | $13.82 | $13.82 | 48,710,400 | — | — |
| 2002-08-29 | $14.20 | $14.20 | 61,251,900 | — | — |
| 2002-08-28 | $13.72 | $13.72 | 53,706,400 | — | — |
| 2002-08-27 | $14.02 | $14.02 | 59,156,900 | — | — |
| 2002-08-26 | $14.49 | $14.49 | 47,858,100 | — | — |
| 2002-08-23 | $14.45 | $14.45 | 65,333,800 | — | — |
| 2002-08-22 | $15.10 | $15.10 | 55,149,500 | — | — |
| 2002-08-21 | $15.11 | $15.11 | 80,219,600 | — | — |
| 2002-08-20 | $14.73 | $14.73 | 60,171,900 | — | — |
| 2002-08-19 | $14.72 | $14.72 | 65,412,100 | — | — |
| 2002-08-16 | $14.45 | $14.45 | 58,451,400 | — | — |
| 2002-08-15 | $14.36 | $14.36 | 76,148,600 | — | — |
| 2002-08-14 | $14.35 | $14.35 | 76,786,600 | — | — |
| 2002-08-13 | $13.37 | $13.37 | 77,829,700 | — | — |
| 2002-08-12 | $13.41 | $13.41 | 57,748,500 | — | — |
| 2002-08-09 | $13.12 | $13.12 | 60,819,200 | — | — |
| 2002-08-08 | $13.20 | $13.20 | 98,212,100 | — | — |
| 2002-08-07 | $12.99 | $12.99 | 165,854,900 | — | — |
| 2002-08-06 | $12.07 | $12.07 | 129,367,900 | — | — |
| 2002-08-05 | $11.36 | $11.36 | 83,088,100 | — | — |
| 2002-08-02 | $11.89 | $11.89 | 93,706,700 | — | — |
| 2002-08-01 | $12.10 | $12.10 | 132,743,600 | — | — |
| 2002-07-31 | $13.19 | $13.19 | 79,309,000 | — | — |
| 2002-07-30 | $13.34 | $13.34 | 83,560,800 | — | — |
| 2002-07-29 | $13.31 | $13.31 | 93,513,800 | — | — |
| 2002-07-26 | $11.82 | $11.82 | 75,114,200 | — | — |
| 2002-07-25 | $11.61 | $11.61 | 136,175,000 | — | — |
| 2002-07-24 | $13.09 | $13.09 | 119,236,300 | — | — |
| 2002-07-23 | $12.50 | $12.50 | 94,867,400 | — | — |
| 2002-07-22 | $12.98 | $12.98 | 104,148,900 | — | — |
| 2002-07-19 | $13.65 | $13.65 | 71,800,700 | — | — |
| 2002-07-18 | $14.34 | $14.34 | 57,536,300 | — | — |
| 2002-07-17 | $14.80 | $14.80 | 93,493,300 | — | — |
| 2002-07-16 | $14.27 | $14.27 | 80,100,400 | — | — |
| 2002-07-15 | $14.44 | $14.44 | 86,182,000 | — | — |
| 2002-07-12 | $14.38 | $14.38 | 83,970,000 | — | — |
| 2002-07-11 | $14.05 | $14.05 | 91,259,500 | — | — |
| 2002-07-10 | $13.51 | $13.51 | 91,014,000 | — | — |
| 2002-07-09 | $13.14 | $13.14 | 64,055,600 | — | — |
| 2002-07-08 | $13.67 | $13.67 | 52,153,600 | — | — |
| 2002-07-05 | $14.05 | $14.05 | 34,151,500 | — | — |
| 2002-07-03 | $13.04 | $13.04 | 77,171,300 | — | — |
| 2002-07-02 | $12.56 | $12.56 | 118,532,100 | — | — |
| 2002-07-01 | $13.09 | $13.09 | 60,305,800 | — | — |
| 2002-06-28 | $13.95 | $13.95 | 80,577,100 | — | — |
| 2002-06-27 | $13.82 | $13.82 | 81,090,400 | — | — |
| 2002-06-26 | $13.43 | $13.43 | 18,704,100 | — | — |
| 2002-06-25 | $13.45 | $13.45 | 83,539,700 | — | — |
| 2002-06-24 | $14.06 | $14.06 | 93,242,600 | — | — |
| 2002-06-21 | $13.74 | $13.74 | 86,020,700 | — | — |
| 2002-06-20 | $14.08 | $14.08 | 53,272,400 | — | — |
| 2002-06-19 | $14.49 | $14.49 | 59,354,300 | — | — |
| 2002-06-18 | $14.71 | $14.71 | 54,635,700 | — | — |
| 2002-06-17 | $15.07 | $15.07 | 61,227,200 | — | — |
| 2002-06-14 | $14.30 | $14.30 | 95,569,800 | — | — |
| 2002-06-13 | $14.89 | $14.89 | 58,413,200 | — | — |
| 2002-06-12 | $15.29 | $15.29 | 87,072,700 | — | — |
| 2002-06-11 | $14.99 | $14.99 | 74,853,200 | — | — |
| 2002-06-10 | $15.47 | $15.47 | 48,831,700 | — | — |
| 2002-06-07 | $15.73 | $15.73 | 79,538,300 | — | — |
| 2002-06-06 | $15.46 | $15.46 | 45,735,400 | — | — |
| 2002-06-05 | $15.92 | $15.92 | 67,798,600 | — | — |
| 2002-06-04 | $16.08 | $16.08 | 61,643,900 | — | — |
| 2002-06-03 | $15.33 | $15.33 | 53,377,300 | — | — |
| 2002-05-31 | $15.78 | $15.78 | 50,648,100 | — | — |
| 2002-05-30 | $16.01 | $16.01 | 61,043,200 | — | — |
| 2002-05-29 | $15.65 | $15.65 | 54,470,200 | — | — |
| 2002-05-28 | $16.38 | $16.38 | 42,942,600 | — | — |
| 2002-05-24 | $16.57 | $16.57 | 41,671,100 | — | — |
| 2002-05-23 | $16.90 | $16.90 | 66,580,900 | — | — |
| 2002-05-22 | $16.56 | $16.56 | 58,041,400 | — | — |
| 2002-05-21 | $16.16 | $16.16 | 60,334,400 | — | — |
| 2002-05-20 | $16.58 | $16.58 | 56,815,500 | — | — |
| 2002-05-17 | $17.25 | $17.25 | 61,316,400 | — | — |
| 2002-05-16 | $17.01 | $17.01 | 60,338,800 | — | — |
| 2002-05-15 | $16.56 | $16.56 | 85,240,300 | — | — |
| 2002-05-14 | $16.45 | $16.45 | 73,338,200 | — | — |
| 2002-05-13 | $15.70 | $15.70 | 69,927,100 | — | — |
| 2002-05-10 | $15.42 | $15.42 | 93,204,200 | — | — |
| 2002-05-09 | $15.75 | $15.75 | 89,850,000 | — | — |
| 2002-05-08 | $16.27 | $16.27 | 194,497,200 | — | — |
| 2002-05-07 | $13.08 | $13.08 | 108,755,600 | — | — |
| 2002-05-06 | $12.89 | $12.89 | 69,219,600 | — | — |
| 2002-05-03 | $13.14 | $13.14 | 70,750,200 | — | — |
| 2002-05-02 | $13.64 | $13.64 | 80,762,900 | — | — |
| 2002-05-01 | $13.70 | $13.70 | 102,602,100 | — | — |
| 2002-04-30 | $14.65 | $14.65 | 73,316,700 | — | — |
| 2002-04-29 | $14.13 | $14.13 | 69,059,400 | — | — |
| 2002-04-26 | $13.91 | $13.91 | 58,851,400 | — | — |
| 2002-04-25 | $14.59 | $14.59 | 82,191,500 | — | — |
| 2002-04-24 | $14.43 | $14.43 | 77,480,200 | — | — |
| 2002-04-23 | $14.01 | $14.01 | 83,697,900 | — | — |
| 2002-04-22 | $14.87 | $14.87 | 48,702,100 | — | — |
| 2002-04-19 | $15.26 | $15.26 | 46,082,800 | — | — |
| 2002-04-18 | $15.44 | $15.44 | 65,411,400 | — | — |
| 2002-04-17 | $15.97 | $15.97 | 51,955,800 | — | — |
| 2002-04-16 | $15.58 | $15.58 | 51,689,200 | — | — |
| 2002-04-15 | $15.01 | $15.01 | 45,652,000 | — | — |
| 2002-04-12 | $15.30 | $15.30 | 55,259,200 | — | — |
| 2002-04-11 | $14.87 | $14.87 | 64,249,700 | — | — |
| 2002-04-10 | $15.55 | $15.55 | 87,213,800 | — | — |
| 2002-04-09 | $14.82 | $14.82 | 105,561,200 | — | — |
| 2002-04-08 | $16.18 | $16.18 | 61,387,900 | — | — |
| 2002-04-05 | $16.15 | $16.15 | 57,972,000 | — | — |
| 2002-04-04 | $16.87 | $16.87 | 57,717,400 | — | — |
| 2002-04-03 | $16.60 | $16.60 | 53,666,700 | — | — |
| 2002-04-02 | $16.42 | $16.42 | 70,833,700 | — | — |
| 2002-04-01 | $17.52 | $17.52 | 55,846,200 | — | — |
| 2002-03-28 | $16.93 | $16.93 | 52,836,300 | — | — |
| 2002-03-27 | $16.34 | $16.34 | 57,560,200 | — | — |
| 2002-03-26 | $16.29 | $16.29 | 66,280,800 | — | — |
| 2002-03-25 | $16.18 | $16.18 | 56,806,400 | — | — |
| 2002-03-22 | $16.57 | $16.57 | 63,027,800 | — | — |
| 2002-03-21 | $16.49 | $16.49 | 48,718,500 | — | — |
| 2002-03-20 | $16.02 | $16.02 | 45,891,900 | — | — |
| 2002-03-19 | $16.74 | $16.74 | 50,773,700 | — | — |
| 2002-03-18 | $16.52 | $16.52 | 57,252,100 | — | — |
| 2002-03-15 | $16.54 | $16.54 | 54,306,800 | — | — |
| 2002-03-14 | $16.74 | $16.74 | 49,705,100 | — | — |
| 2002-03-13 | $16.36 | $16.36 | 50,250,800 | — | — |
| 2002-03-12 | $16.77 | $16.77 | 58,617,500 | — | — |
| 2002-03-11 | $17.42 | $17.42 | 60,089,900 | — | — |
| 2002-03-08 | $17.80 | $17.80 | 66,457,900 | — | — |
| 2002-03-07 | $17.00 | $17.00 | 74,333,800 | — | — |
| 2002-03-06 | $16.77 | $16.77 | 72,915,100 | — | — |
| 2002-03-05 | $16.51 | $16.51 | 66,517,800 | — | — |
| 2002-03-04 | $16.48 | $16.48 | 93,030,100 | — | — |
| 2002-03-01 | $15.00 | $15.00 | 82,479,300 | — | — |
| 2002-02-28 | $14.27 | $14.27 | 100,935,200 | — | — |
| 2002-02-27 | $14.24 | $14.24 | 122,395,000 | — | — |
| 2002-02-26 | $15.50 | $15.50 | 66,791,300 | — | — |
| 2002-02-25 | $15.60 | $15.60 | 70,102,100 | — | — |
| 2002-02-22 | $15.24 | $15.24 | 124,883,000 | — | — |
| 2002-02-21 | $15.11 | $15.11 | 106,466,000 | — | — |
| 2002-02-20 | $16.69 | $16.69 | 74,671,800 | — | — |
| 2002-02-19 | $16.81 | $16.81 | 58,196,000 | — | — |
| 2002-02-15 | $17.09 | $17.09 | 62,729,700 | — | — |
| 2002-02-14 | $17.46 | $17.46 | 53,623,000 | — | — |
| 2002-02-13 | $17.52 | $17.52 | 59,732,100 | — | — |
| 2002-02-12 | $17.26 | $17.26 | 62,451,400 | — | — |
| 2002-02-11 | $17.69 | $17.69 | 77,809,800 | — | — |
| 2002-02-08 | $16.76 | $16.76 | 121,511,000 | — | — |
| 2002-02-07 | $17.06 | $17.06 | 160,137,000 | — | — |
| 2002-02-06 | $18.61 | $18.61 | 112,316,300 | — | — |
| 2002-02-05 | $18.50 | $18.50 | 78,978,700 | — | — |
| 2002-02-04 | $18.31 | $18.31 | 57,184,800 | — | — |
| 2002-02-01 | $19.21 | $19.21 | 53,772,000 | — | — |
| 2002-01-31 | $19.80 | $19.80 | 62,995,800 | — | — |
| 2002-01-30 | $19.34 | $19.34 | 84,758,500 | — | — |
| 2002-01-29 | $19.01 | $19.01 | 67,690,500 | — | — |
| 2002-01-28 | $19.70 | $19.70 | 54,156,300 | — | — |
| 2002-01-25 | $19.13 | $19.13 | 55,244,800 | — | — |
| 2002-01-24 | $19.05 | $19.05 | 68,395,900 | — | — |
| 2002-01-23 | $18.93 | $18.93 | 64,877,200 | — | — |
| 2002-01-22 | $18.06 | $18.06 | 67,592,600 | — | — |
| 2002-01-18 | $18.85 | $18.85 | 56,076,600 | — | — |
| 2002-01-17 | $19.48 | $19.48 | 57,684,100 | — | — |
| 2002-01-16 | $18.94 | $18.94 | 59,639,300 | — | — |
| 2002-01-15 | $19.68 | $19.68 | 53,271,700 | — | — |
| 2002-01-14 | $19.63 | $19.63 | 67,921,100 | — | — |
| 2002-01-11 | $20.21 | $20.21 | 72,916,400 | — | — |
| 2002-01-10 | $21.00 | $21.00 | 62,846,400 | — | — |
| 2002-01-09 | $20.85 | $20.85 | 87,613,900 | — | — |
| 2002-01-08 | $20.95 | $20.95 | 62,817,100 | — | — |
| 2002-01-07 | $20.53 | $20.53 | 58,262,400 | — | — |
| 2002-01-04 | $20.83 | $20.83 | 75,753,000 | — | — |
| 2002-01-03 | $20.76 | $20.76 | 91,379,800 | — | — |
| 2002-01-02 | $19.23 | $19.23 | 55,376,900 | — | — |