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
- 1983-08-19 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 | $11.44 | $12.31 | 5,323,200 | — | — |
| 2002-12-30 | $11.55 | $12.43 | 4,188,000 | — | — |
| 2002-12-27 | $11.41 | $12.28 | 3,041,600 | — | — |
| 2002-12-26 | $11.67 | $12.56 | 2,782,000 | — | — |
| 2002-12-24 | $11.68 | $12.57 | 1,637,200 | — | — |
| 2002-12-23 | $11.76 | $12.65 | 3,229,200 | — | — |
| 2002-12-20 | $11.56 | $12.44 | 9,941,200 | — | — |
| 2002-12-19 | $11.51 | $12.39 | 10,364,400 | — | — |
| 2002-12-18 | $11.50 | $12.38 | 5,654,800 | — | — |
| 2002-12-17 | $11.63 | $12.52 | 5,299,600 | — | — |
| 2002-12-16 | $11.93 | $12.83 | 5,010,800 | — | — |
| 2002-12-13 | $11.59 | $12.47 | 4,865,600 | — | — |
| 2002-12-12 | $11.91 | $12.82 | 5,511,600 | — | — |
| 2002-12-11 | $12.07 | $12.99 | 4,432,400 | — | — |
| 2002-12-10 | $12.20 | $13.13 | 4,800,400 | — | — |
| 2002-12-09 | $12.01 | $12.92 | 5,240,000 | — | — |
| 2002-12-06 | $12.43 | $13.37 | 5,470,000 | — | — |
| 2002-12-05 | $12.37 | $13.31 | 4,702,800 | — | — |
| 2002-12-04 | $12.66 | $13.62 | 5,821,200 | — | — |
| 2002-12-03 | $12.34 | $13.28 | 5,312,000 | — | — |
| 2002-12-02 | $12.60 | $13.56 | 5,920,000 | — | — |
| 2002-11-29 | $12.62 | $13.58 | 2,562,000 | — | — |
| 2002-11-27 | $12.89 | $13.87 | 7,349,600 | — | — |
| 2002-11-26 | $12.25 | $13.18 | 5,528,800 | — | — |
| 2002-11-25 | $12.62 | $13.58 | 6,373,600 | — | — |
| 2002-11-22 | $12.80 | $13.77 | 5,864,400 | — | — |
| 2002-11-21 | $12.77 | $13.75 | 8,061,200 | — | — |
| 2002-11-20 | $12.33 | $13.27 | 5,024,000 | — | — |
| 2002-11-19 | $12.10 | $13.02 | 6,840,000 | — | — |
| 2002-11-18 | $12.13 | $13.05 | 3,738,000 | — | — |
| 2002-11-15 | $12.32 | $13.26 | 4,464,800 | — | — |
| 2002-11-14 | $12.34 | $13.28 | 5,240,000 | — | — |
| 2002-11-13 | $11.82 | $12.72 | 6,716,000 | — | — |
| 2002-11-12 | $11.69 | $12.58 | 4,512,000 | — | — |
| 2002-11-11 | $11.66 | $12.54 | 3,827,600 | — | — |
| 2002-11-08 | $12.01 | $12.93 | 4,696,400 | — | — |
| 2002-11-07 | $12.16 | $13.09 | 4,953,200 | — | — |
| 2002-11-06 | $12.31 | $13.25 | 5,660,400 | — | — |
| 2002-11-05 | $12.18 | $13.11 | 3,563,200 | — | — |
| 2002-11-04 | $11.95 | $12.86 | 5,146,400 | — | — |
| 2002-11-01 | $12.08 | $13.00 | 6,864,000 | — | — |
| 2002-10-31 | $11.82 | $12.72 | 5,968,800 | — | — |
| 2002-10-30 | $11.90 | $12.81 | 7,899,200 | — | — |
| 2002-10-29 | $11.99 | $12.90 | 8,976,400 | — | — |
| 2002-10-28 | $12.09 | $13.01 | 6,349,200 | — | — |
| 2002-10-25 | $12.54 | $13.49 | 5,826,800 | — | — |
| 2002-10-24 | $12.19 | $13.12 | 6,328,000 | — | — |
| 2002-10-23 | $12.64 | $13.60 | 7,032,800 | — | — |
| 2002-10-22 | $12.37 | $13.31 | 6,795,600 | — | — |
| 2002-10-21 | $12.45 | $13.40 | 7,463,200 | — | — |
| 2002-10-18 | $12.04 | $12.96 | 5,747,600 | — | — |
| 2002-10-17 | $11.91 | $12.82 | 6,916,400 | — | — |
| 2002-10-16 | $11.43 | $12.30 | 4,835,600 | — | — |
| 2002-10-15 | $11.55 | $12.43 | 7,300,800 | — | — |
| 2002-10-14 | $11.10 | $11.95 | 4,154,400 | — | — |
| 2002-10-11 | $10.90 | $11.73 | 6,061,600 | — | — |
| 2002-10-10 | $10.47 | $11.27 | 7,647,200 | — | — |
| 2002-10-09 | $9.90 | $10.66 | 11,576,400 | — | — |
| 2002-10-08 | $10.53 | $11.33 | 7,370,800 | — | — |
| 2002-10-07 | $10.35 | $11.14 | 5,581,200 | — | — |
| 2002-10-04 | $10.39 | $11.18 | 5,784,000 | — | — |
| 2002-10-03 | $10.44 | $11.24 | 5,302,400 | — | — |
| 2002-10-02 | $10.37 | $11.16 | 5,151,200 | — | — |
| 2002-10-01 | $10.68 | $11.49 | 6,875,600 | — | — |
| 2002-09-30 | $10.48 | $11.28 | 6,728,400 | — | — |
| 2002-09-27 | $10.67 | $11.48 | 5,930,400 | — | — |
| 2002-09-26 | $10.97 | $11.80 | 6,080,000 | — | — |
| 2002-09-25 | $10.58 | $11.39 | 6,118,800 | — | — |
| 2002-09-24 | $10.30 | $11.09 | 8,918,000 | — | — |
| 2002-09-23 | $10.48 | $11.27 | 4,445,200 | — | — |
| 2002-09-20 | $10.40 | $11.20 | 7,840,800 | — | — |
| 2002-09-19 | $10.08 | $10.85 | 11,106,400 | — | — |
| 2002-09-18 | $10.55 | $11.35 | 4,042,400 | — | — |
| 2002-09-17 | $10.34 | $11.13 | 4,516,000 | — | — |
| 2002-09-16 | $10.50 | $11.30 | 4,658,400 | — | — |
| 2002-09-13 | $10.74 | $11.56 | 2,858,000 | — | — |
| 2002-09-12 | $10.61 | $11.42 | 3,104,400 | — | — |
| 2002-09-11 | $10.88 | $11.70 | 3,672,000 | — | — |
| 2002-09-10 | $10.91 | $11.74 | 4,108,800 | — | — |
| 2002-09-09 | $10.80 | $11.62 | 4,300,000 | — | — |
| 2002-09-06 | $10.74 | $11.56 | 4,741,200 | — | — |
| 2002-09-05 | $10.38 | $11.17 | 5,620,400 | — | — |
| 2002-09-04 | $10.86 | $11.69 | 4,945,200 | — | — |
| 2002-09-03 | $10.67 | $11.48 | 5,757,200 | — | — |
| 2002-08-30 | $11.00 | $11.84 | 3,655,200 | — | — |
| 2002-08-29 | $11.03 | $11.87 | 5,526,400 | — | — |
| 2002-08-28 | $10.87 | $11.69 | 4,810,400 | — | — |
| 2002-08-27 | $11.29 | $12.15 | 5,358,400 | — | — |
| 2002-08-26 | $11.59 | $12.47 | 4,677,600 | — | — |
| 2002-08-23 | $11.29 | $12.15 | 4,060,400 | — | — |
| 2002-08-22 | $11.63 | $12.51 | 4,305,600 | — | — |
| 2002-08-21 | $11.51 | $12.39 | 4,450,000 | — | — |
| 2002-08-20 | $11.40 | $12.27 | 3,768,400 | — | — |
| 2002-08-19 | $11.49 | $12.37 | 4,320,000 | — | — |
| 2002-08-16 | $11.19 | $12.04 | 4,913,200 | — | — |
| 2002-08-15 | $11.16 | $12.01 | 7,607,200 | — | — |
| 2002-08-14 | $11.24 | $12.09 | 8,442,000 | — | — |
| 2002-08-13 | $10.30 | $11.08 | 6,670,000 | — | — |
| 2002-08-12 | $10.67 | $11.48 | 5,619,200 | — | — |
| 2002-08-09 | $10.72 | $11.54 | 5,302,400 | — | — |
| 2002-08-08 | $10.86 | $11.68 | 6,425,200 | — | — |
| 2002-08-07 | $10.43 | $11.22 | 8,967,200 | — | — |
| 2002-08-06 | $10.46 | $11.26 | 6,990,800 | — | — |
| 2002-08-05 | $10.09 | $10.86 | 5,583,200 | — | — |
| 2002-08-02 | $10.43 | $11.22 | 4,983,600 | — | — |
| 2002-08-01 | $10.72 | $11.53 | 4,139,600 | — | — |
| 2002-07-31 | $10.97 | $11.81 | 4,051,600 | — | — |
| 2002-07-30 | $11.02 | $11.86 | 5,573,200 | — | — |
| 2002-07-29 | $11.28 | $12.14 | 4,464,400 | — | — |
| 2002-07-26 | $10.72 | $11.54 | 4,910,800 | — | — |
| 2002-07-25 | $10.41 | $11.20 | 7,388,800 | — | — |
| 2002-07-24 | $10.51 | $11.31 | 10,320,000 | — | — |
| 2002-07-23 | $10.18 | $10.95 | 7,566,000 | — | — |
| 2002-07-22 | $10.41 | $11.21 | 7,057,200 | — | — |
| 2002-07-19 | $10.74 | $11.56 | 6,510,400 | — | — |
| 2002-07-18 | $11.05 | $11.89 | 5,828,400 | — | — |
| 2002-07-17 | $11.29 | $12.15 | 7,558,400 | — | — |
| 2002-07-16 | $11.05 | $11.90 | 9,184,000 | — | — |
| 2002-07-15 | $11.71 | $12.60 | 8,579,200 | — | — |
| 2002-07-12 | $11.39 | $12.26 | 6,735,200 | — | — |
| 2002-07-11 | $11.60 | $12.48 | 14,787,200 | — | — |
| 2002-07-10 | $11.70 | $12.59 | 6,252,000 | — | — |
| 2002-07-09 | $12.14 | $13.07 | 6,229,200 | — | — |
| 2002-07-08 | $12.19 | $13.12 | 5,300,400 | — | — |
| 2002-07-05 | $12.44 | $13.38 | 3,135,200 | — | — |
| 2002-07-03 | $11.89 | $12.80 | 5,498,400 | — | — |
| 2002-07-02 | $11.86 | $12.77 | 5,516,800 | — | — |
| 2002-07-01 | $11.92 | $12.83 | 3,904,000 | — | — |
| 2002-06-28 | $12.36 | $13.30 | 6,405,200 | — | — |
| 2002-06-27 | $12.22 | $13.15 | 6,876,800 | — | — |
| 2002-06-26 | $11.87 | $12.77 | 7,470,800 | — | — |
| 2002-06-25 | $11.90 | $12.81 | 5,922,800 | — | — |
| 2002-06-24 | $12.02 | $12.94 | 5,971,600 | — | — |
| 2002-06-21 | $11.71 | $12.60 | 5,863,600 | — | — |
| 2002-06-20 | $11.78 | $12.68 | 4,198,800 | — | — |
| 2002-06-19 | $11.89 | $12.80 | 5,451,600 | — | — |
| 2002-06-18 | $12.06 | $12.98 | 5,693,600 | — | — |
| 2002-06-17 | $12.32 | $13.26 | 4,136,800 | — | — |
| 2002-06-14 | $12.13 | $13.06 | 7,204,000 | — | — |
| 2002-06-13 | $12.05 | $12.97 | 5,527,600 | — | — |
| 2002-06-12 | $12.45 | $13.40 | 6,314,000 | — | — |
| 2002-06-11 | $12.34 | $13.28 | 4,461,200 | — | — |
| 2002-06-10 | $12.65 | $13.62 | 3,683,600 | — | — |
| 2002-06-07 | $12.60 | $13.56 | 4,774,400 | — | — |
| 2002-06-06 | $12.62 | $13.58 | 4,062,000 | — | — |
| 2002-06-05 | $12.90 | $13.88 | 5,346,800 | — | — |
| 2002-06-04 | $12.67 | $13.63 | 6,612,000 | — | — |
| 2002-06-03 | $12.71 | $13.68 | 4,962,800 | — | — |
| 2002-05-31 | $13.05 | $14.05 | 5,092,000 | — | — |
| 2002-05-30 | $12.91 | $13.90 | 6,976,400 | — | — |
| 2002-05-29 | $13.09 | $14.08 | 5,042,800 | — | — |
| 2002-05-28 | $13.45 | $14.48 | 4,614,800 | — | — |
| 2002-05-24 | $13.39 | $14.41 | 2,171,600 | — | — |
| 2002-05-23 | $13.58 | $14.62 | 6,062,800 | — | — |
| 2002-05-22 | $13.43 | $14.45 | 5,436,800 | — | — |
| 2002-05-21 | $13.45 | $14.48 | 5,864,000 | — | — |
| 2002-05-20 | $13.49 | $14.51 | 2,463,600 | — | — |
| 2002-05-17 | $13.65 | $14.69 | 6,134,800 | — | — |
| 2002-05-16 | $13.79 | $14.84 | 5,632,800 | — | — |
| 2002-05-15 | $13.93 | $14.99 | 7,640,000 | — | — |
| 2002-05-14 | $14.07 | $15.14 | 5,096,000 | — | — |
| 2002-05-13 | $13.71 | $14.75 | 5,300,000 | — | — |
| 2002-05-10 | $13.44 | $14.46 | 5,253,200 | — | — |
| 2002-05-09 | $13.78 | $14.83 | 5,620,800 | — | — |
| 2002-05-08 | $13.76 | $14.80 | 9,863,600 | — | — |
| 2002-05-07 | $13.31 | $14.33 | 7,786,000 | — | — |
| 2002-05-06 | $12.74 | $13.71 | 4,134,400 | — | — |
| 2002-05-03 | $12.95 | $13.94 | 5,341,200 | — | — |
| 2002-05-02 | $13.09 | $14.09 | 4,196,800 | — | — |
| 2002-05-01 | $12.93 | $13.91 | 5,850,800 | — | — |
| 2002-04-30 | $12.94 | $13.93 | 4,678,400 | — | — |
| 2002-04-29 | $12.57 | $13.53 | 3,130,800 | — | — |
| 2002-04-26 | $12.62 | $13.58 | 3,089,200 | — | — |
| 2002-04-25 | $13.02 | $14.02 | 3,165,200 | — | — |
| 2002-04-24 | $12.80 | $13.77 | 2,451,200 | — | — |
| 2002-04-23 | $12.79 | $13.76 | 3,088,400 | — | — |
| 2002-04-22 | $12.85 | $13.83 | 2,964,400 | — | — |
| 2002-04-19 | $12.93 | $13.91 | 3,397,200 | — | — |
| 2002-04-18 | $12.89 | $13.87 | 4,960,000 | — | — |
| 2002-04-17 | $12.84 | $13.81 | 3,886,800 | — | — |
| 2002-04-16 | $12.85 | $13.83 | 3,368,800 | — | — |
| 2002-04-15 | $12.57 | $13.53 | 2,684,000 | — | — |
| 2002-04-12 | $12.50 | $13.45 | 2,822,800 | — | — |
| 2002-04-11 | $12.34 | $13.28 | 3,228,400 | — | — |
| 2002-04-10 | $12.53 | $13.48 | 5,217,600 | — | — |
| 2002-04-09 | $12.30 | $13.24 | 3,806,400 | — | — |
| 2002-04-08 | $12.52 | $13.48 | 2,998,400 | — | — |
| 2002-04-05 | $12.24 | $13.17 | 2,805,200 | — | — |
| 2002-04-04 | $12.34 | $13.28 | 2,973,600 | — | — |
| 2002-04-03 | $12.23 | $13.16 | 3,126,800 | — | — |
| 2002-04-02 | $12.32 | $13.25 | 3,168,400 | — | — |
| 2002-04-01 | $12.44 | $13.39 | 3,181,200 | — | — |
| 2002-03-28 | $12.47 | $13.42 | 2,275,600 | — | — |
| 2002-03-27 | $12.38 | $13.33 | 2,994,800 | — | — |
| 2002-03-26 | $12.37 | $13.32 | 3,027,600 | — | — |
| 2002-03-25 | $12.08 | $13.00 | 2,816,400 | — | — |
| 2002-03-22 | $12.40 | $13.34 | 2,427,600 | — | — |
| 2002-03-21 | $12.29 | $13.23 | 2,960,000 | — | — |
| 2002-03-20 | $12.39 | $13.33 | 3,358,400 | — | — |
| 2002-03-19 | $12.56 | $13.52 | 6,084,800 | — | — |
| 2002-03-18 | $12.30 | $13.24 | 4,547,200 | — | — |
| 2002-03-15 | $12.27 | $13.20 | 4,752,400 | — | — |
| 2002-03-14 | $11.76 | $12.66 | 4,474,800 | — | — |
| 2002-03-13 | $11.66 | $12.55 | 4,155,200 | — | — |
| 2002-03-12 | $12.05 | $12.97 | 3,522,400 | — | — |
| 2002-03-11 | $12.27 | $13.21 | 3,672,800 | — | — |
| 2002-03-08 | $12.20 | $13.13 | 4,470,000 | — | — |
| 2002-03-07 | $11.83 | $12.74 | 4,476,400 | — | — |
| 2002-03-06 | $12.44 | $13.39 | 4,939,200 | — | — |
| 2002-03-05 | $11.97 | $12.88 | 4,695,200 | — | — |
| 2002-03-04 | $12.16 | $13.09 | 5,648,400 | — | — |
| 2002-03-01 | $11.65 | $12.54 | 4,764,000 | — | — |
| 2002-02-28 | $11.07 | $11.92 | 4,021,600 | — | — |
| 2002-02-27 | $11.12 | $11.97 | 4,856,400 | — | — |
| 2002-02-26 | $11.00 | $11.84 | 4,221,600 | — | — |
| 2002-02-25 | $10.96 | $11.80 | 5,654,400 | — | — |
| 2002-02-22 | $11.12 | $11.97 | 10,409,200 | — | — |
| 2002-02-21 | $10.88 | $11.71 | 15,160,400 | — | — |
| 2002-02-20 | $11.65 | $12.54 | 3,676,000 | — | — |
| 2002-02-19 | $11.60 | $12.49 | 5,128,400 | — | — |
| 2002-02-15 | $11.58 | $12.46 | 5,503,200 | — | — |
| 2002-02-14 | $11.84 | $12.75 | 5,240,400 | — | — |
| 2002-02-13 | $12.05 | $12.97 | 5,960,800 | — | — |
| 2002-02-12 | $12.06 | $12.91 | 7,475,600 | — | — |
| 2002-02-11 | $12.50 | $13.38 | 1,720,800 | — | — |
| 2002-02-08 | $12.43 | $13.31 | 3,548,000 | — | — |
| 2002-02-07 | $12.29 | $13.16 | 3,057,200 | — | — |
| 2002-02-06 | $12.29 | $13.16 | 3,192,800 | — | — |
| 2002-02-05 | $12.47 | $13.35 | 2,612,000 | — | — |
| 2002-02-04 | $12.26 | $13.13 | 4,289,200 | — | — |
| 2002-02-01 | $12.47 | $13.35 | 3,032,400 | — | — |
| 2002-01-31 | $12.51 | $13.39 | 3,547,600 | — | — |
| 2002-01-30 | $12.43 | $13.31 | 5,008,400 | — | — |
| 2002-01-29 | $12.34 | $13.21 | 4,029,600 | — | — |
| 2002-01-28 | $12.48 | $13.36 | 2,714,400 | — | — |
| 2002-01-25 | $12.48 | $13.36 | 5,699,200 | — | — |
| 2002-01-24 | $12.54 | $13.42 | 4,813,600 | — | — |
| 2002-01-23 | $12.26 | $13.12 | 2,679,600 | — | — |
| 2002-01-22 | $12.13 | $12.98 | 3,232,800 | — | — |
| 2002-01-18 | $12.25 | $13.11 | 4,328,000 | — | — |
| 2002-01-17 | $12.44 | $13.32 | 4,160,800 | — | — |
| 2002-01-16 | $12.17 | $13.03 | 3,948,000 | — | — |
| 2002-01-15 | $12.17 | $13.03 | 2,913,200 | — | — |
| 2002-01-14 | $12.09 | $12.94 | 2,533,200 | — | — |
| 2002-01-11 | $12.25 | $13.11 | 2,761,200 | — | — |
| 2002-01-10 | $12.42 | $13.30 | 2,653,600 | — | — |
| 2002-01-09 | $12.32 | $13.19 | 3,858,800 | — | — |
| 2002-01-08 | $12.49 | $13.37 | 2,806,400 | — | — |
| 2002-01-07 | $12.24 | $13.10 | 2,756,800 | — | — |
| 2002-01-04 | $12.33 | $13.20 | 1,502,400 | — | — |
| 2002-01-03 | $12.33 | $13.20 | 2,285,600 | — | — |
| 2002-01-02 | $12.15 | $13.01 | 3,887,200 | — | — |