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
- 1978-12-29 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 | $11.04 | $11.27 | 6,558,363 | — | — |
| 2002-12-30 | $10.98 | $11.21 | 5,091,956 | — | — |
| 2002-12-27 | $10.92 | $11.14 | 4,723,569 | — | — |
| 2002-12-26 | $11.22 | $11.45 | 4,655,129 | — | — |
| 2002-12-24 | $11.10 | $11.33 | 2,387,673 | — | — |
| 2002-12-23 | $11.14 | $11.36 | 8,044,410 | — | — |
| 2002-12-20 | $10.94 | $11.16 | 13,401,200 | — | — |
| 2002-12-19 | $10.49 | $10.70 | 8,538,965 | — | — |
| 2002-12-18 | $10.37 | $10.58 | 5,845,394 | — | — |
| 2002-12-17 | $10.51 | $10.72 | 5,778,739 | — | — |
| 2002-12-16 | $10.40 | $10.61 | 5,747,197 | — | — |
| 2002-12-13 | $10.14 | $10.34 | 6,654,775 | — | — |
| 2002-12-12 | $10.33 | $10.54 | 2,808,432 | — | — |
| 2002-12-11 | $10.39 | $10.60 | 3,845,153 | — | — |
| 2002-12-10 | $10.37 | $10.58 | 5,182,416 | — | — |
| 2002-12-09 | $10.22 | $10.43 | 3,436,297 | — | — |
| 2002-12-06 | $10.35 | $10.56 | 2,598,350 | — | — |
| 2002-12-05 | $10.26 | $10.47 | 3,535,089 | — | — |
| 2002-12-04 | $10.43 | $10.64 | 4,770,585 | — | — |
| 2002-12-03 | $10.30 | $10.50 | 3,823,133 | — | — |
| 2002-12-02 | $10.62 | $10.83 | 6,043,574 | — | — |
| 2002-11-29 | $10.56 | $10.77 | 2,132,361 | — | — |
| 2002-11-27 | $10.59 | $10.80 | 4,799,746 | — | — |
| 2002-11-26 | $10.26 | $10.47 | 5,819,804 | — | — |
| 2002-11-25 | $10.62 | $10.84 | 5,139,567 | — | — |
| 2002-11-22 | $10.54 | $10.75 | 7,789,693 | — | — |
| 2002-11-21 | $10.69 | $10.90 | 7,937,286 | — | — |
| 2002-11-20 | $10.18 | $10.38 | 7,020,782 | — | — |
| 2002-11-19 | $10.04 | $10.24 | 4,349,826 | — | — |
| 2002-11-18 | $10.05 | $10.26 | 5,951,923 | — | — |
| 2002-11-15 | $10.05 | $10.25 | 4,324,830 | — | — |
| 2002-11-14 | $10.01 | $10.21 | 4,993,164 | — | — |
| 2002-11-13 | $9.60 | $9.80 | 5,417,494 | — | — |
| 2002-11-12 | $9.49 | $9.68 | 7,306,445 | — | — |
| 2002-11-11 | $9.33 | $9.51 | 6,528,607 | — | — |
| 2002-11-08 | $9.54 | $9.74 | 6,563,125 | — | — |
| 2002-11-07 | $9.63 | $9.83 | 6,758,923 | — | — |
| 2002-11-06 | $9.75 | $9.94 | 11,075,421 | — | — |
| 2002-11-05 | $9.65 | $9.85 | 6,550,627 | — | — |
| 2002-11-04 | $9.72 | $9.91 | 6,739,879 | — | — |
| 2002-11-01 | $9.73 | $9.92 | 9,353,702 | — | — |
| 2002-10-31 | $9.72 | $9.92 | 4,755,706 | — | — |
| 2002-10-30 | $9.83 | $10.03 | 4,126,056 | — | — |
| 2002-10-29 | $9.72 | $9.92 | 6,306,622 | — | — |
| 2002-10-28 | $9.69 | $9.89 | 6,776,777 | — | — |
| 2002-10-25 | $9.85 | $10.05 | 6,932,702 | — | — |
| 2002-10-24 | $9.62 | $9.82 | 7,031,494 | — | — |
| 2002-10-23 | $9.91 | $10.11 | 12,989,368 | — | — |
| 2002-10-22 | $9.92 | $10.12 | 6,373,872 | — | — |
| 2002-10-21 | $10.19 | $10.40 | 8,233,662 | — | — |
| 2002-10-18 | $9.70 | $9.90 | 6,566,695 | — | — |
| 2002-10-17 | $9.37 | $9.56 | 9,169,806 | — | — |
| 2002-10-16 | $9.37 | $9.56 | 17,107,687 | — | — |
| 2002-10-15 | $9.41 | $9.60 | 25,575,237 | — | — |
| 2002-10-14 | $9.07 | $9.25 | 32,630,536 | — | — |
| 2002-10-11 | $9.78 | $9.97 | 11,012,337 | — | — |
| 2002-10-10 | $9.54 | $9.74 | 10,052,388 | — | — |
| 2002-10-09 | $9.42 | $9.61 | 6,952,341 | — | — |
| 2002-10-08 | $9.75 | $9.94 | 10,435,654 | — | — |
| 2002-10-07 | $9.58 | $9.77 | 5,775,764 | — | — |
| 2002-10-04 | $9.57 | $9.76 | 6,136,414 | — | — |
| 2002-10-03 | $9.76 | $9.96 | 8,738,930 | — | — |
| 2002-10-02 | $9.93 | $10.13 | 11,985,975 | — | — |
| 2002-10-01 | $10.16 | $10.36 | 8,281,868 | — | — |
| 2002-09-30 | $9.55 | $9.75 | 9,280,501 | — | — |
| 2002-09-27 | $9.60 | $9.80 | 7,724,229 | — | — |
| 2002-09-26 | $9.73 | $9.93 | 7,100,529 | — | — |
| 2002-09-25 | $9.43 | $9.63 | 6,336,974 | — | — |
| 2002-09-24 | $9.16 | $9.34 | 9,376,912 | — | — |
| 2002-09-23 | $9.18 | $9.36 | 7,008,284 | — | — |
| 2002-09-20 | $9.27 | $9.45 | 8,810,941 | — | — |
| 2002-09-19 | $9.06 | $9.24 | 10,548,729 | — | — |
| 2002-09-18 | $8.95 | $9.12 | 13,732,094 | — | — |
| 2002-09-17 | $9.16 | $9.34 | 5,780,525 | — | — |
| 2002-09-16 | $9.34 | $9.53 | 8,003,941 | — | — |
| 2002-09-13 | $9.48 | $9.66 | 8,345,547 | — | — |
| 2002-09-12 | $9.84 | $10.04 | 3,754,098 | — | — |
| 2002-09-11 | $10.11 | $10.31 | 4,317,093 | — | — |
| 2002-09-10 | $10.03 | $10.23 | 5,480,578 | — | — |
| 2002-09-09 | $9.93 | $10.13 | 4,214,135 | — | — |
| 2002-09-06 | $9.96 | $10.16 | 4,067,138 | — | — |
| 2002-09-05 | $9.87 | $10.06 | 3,715,414 | — | — |
| 2002-09-04 | $9.85 | $10.04 | 6,444,098 | — | — |
| 2002-09-03 | $9.72 | $9.91 | 4,963,408 | — | — |
| 2002-08-30 | $10.11 | $10.31 | 2,688,810 | — | — |
| 2002-08-29 | $10.03 | $10.23 | 3,026,250 | — | — |
| 2002-08-28 | $10.21 | $10.41 | 2,070,467 | — | — |
| 2002-08-27 | $10.37 | $10.58 | 2,984,591 | — | — |
| 2002-08-26 | $10.43 | $10.63 | 2,026,427 | — | — |
| 2002-08-23 | $10.35 | $10.55 | 2,620,370 | — | — |
| 2002-08-22 | $10.66 | $10.87 | 6,304,837 | — | — |
| 2002-08-21 | $10.59 | $10.80 | 6,485,757 | — | — |
| 2002-08-20 | $10.53 | $10.74 | 8,236,043 | — | — |
| 2002-08-19 | $10.67 | $10.88 | 6,451,240 | — | — |
| 2002-08-16 | $10.35 | $10.56 | 3,166,702 | — | — |
| 2002-08-15 | $10.22 | $10.42 | 4,155,812 | — | — |
| 2002-08-14 | $10.26 | $10.46 | 6,579,788 | — | — |
| 2002-08-13 | $10.04 | $10.24 | 4,229,014 | — | — |
| 2002-08-12 | $10.20 | $10.40 | 2,795,934 | — | — |
| 2002-08-09 | $10.21 | $10.41 | 3,767,191 | — | — |
| 2002-08-08 | $10.13 | $10.33 | 3,827,894 | — | — |
| 2002-08-07 | $9.89 | $10.09 | 4,862,235 | — | — |
| 2002-08-06 | $9.64 | $9.83 | 8,605,620 | — | — |
| 2002-08-05 | $9.34 | $9.53 | 10,230,928 | — | — |
| 2002-08-02 | $9.91 | $10.10 | 3,875,505 | — | — |
| 2002-08-01 | $10.10 | $10.30 | 5,390,713 | — | — |
| 2002-07-31 | $10.43 | $10.63 | 4,640,846 | — | — |
| 2002-07-30 | $10.50 | $10.71 | 6,012,627 | — | — |
| 2002-07-29 | $10.51 | $10.72 | 7,102,315 | — | — |
| 2002-07-26 | $9.91 | $10.10 | 5,078,863 | — | — |
| 2002-07-25 | $9.96 | $10.15 | 10,023,822 | — | — |
| 2002-07-24 | $9.98 | $10.18 | 11,309,904 | — | — |
| 2002-07-23 | $9.31 | $9.49 | 5,129,450 | — | — |
| 2002-07-22 | $9.43 | $9.62 | 10,158,322 | — | — |
| 2002-07-19 | $9.78 | $9.97 | 9,678,050 | — | — |
| 2002-07-18 | $10.12 | $10.32 | 7,766,483 | — | — |
| 2002-07-17 | $10.21 | $10.41 | 11,630,680 | — | — |
| 2002-07-16 | $10.24 | $10.44 | 8,616,333 | — | — |
| 2002-07-15 | $10.42 | $10.62 | 8,533,014 | — | — |
| 2002-07-12 | $10.50 | $10.71 | 6,112,014 | — | — |
| 2002-07-11 | $10.35 | $10.55 | 6,518,490 | — | — |
| 2002-07-10 | $10.39 | $10.59 | 7,465,941 | — | — |
| 2002-07-09 | $10.58 | $10.79 | 4,550,385 | — | — |
| 2002-07-08 | $10.76 | $10.97 | 3,883,837 | — | — |
| 2002-07-05 | $10.96 | $11.17 | 2,610,252 | — | — |
| 2002-07-03 | $10.48 | $10.69 | 10,717,747 | — | — |
| 2002-07-02 | $10.75 | $10.96 | 5,302,038 | — | — |
| 2002-07-01 | $10.79 | $11.00 | 4,920,558 | — | — |
| 2002-06-28 | $11.15 | $11.37 | 4,907,465 | — | — |
| 2002-06-27 | $10.96 | $11.17 | 6,304,242 | — | — |
| 2002-06-26 | $10.65 | $10.86 | 7,660,549 | — | — |
| 2002-06-25 | $10.73 | $10.93 | 8,152,129 | — | — |
| 2002-06-24 | $10.80 | $11.01 | 7,160,043 | — | — |
| 2002-06-21 | $10.84 | $11.05 | 7,317,158 | — | — |
| 2002-06-20 | $10.74 | $10.95 | 4,631,919 | — | — |
| 2002-06-19 | $10.94 | $11.15 | 7,737,917 | — | — |
| 2002-06-18 | $11.17 | $11.39 | 6,983,288 | — | — |
| 2002-06-17 | $10.93 | $11.14 | 8,237,233 | — | — |
| 2002-06-14 | $10.49 | $10.69 | 13,329,189 | — | — |
| 2002-06-13 | $10.60 | $10.80 | 12,702,514 | — | — |
| 2002-06-12 | $10.83 | $11.04 | 14,994,371 | — | — |
| 2002-06-11 | $11.07 | $11.29 | 8,706,793 | — | — |
| 2002-06-10 | $11.17 | $11.38 | 18,696,692 | — | — |
| 2002-06-07 | $11.69 | $11.91 | 6,028,100 | — | — |
| 2002-06-06 | $11.54 | $11.77 | 3,358,930 | — | — |
| 2002-06-05 | $11.62 | $11.85 | 3,031,606 | — | — |
| 2002-06-04 | $11.49 | $11.71 | 5,397,854 | — | — |
| 2002-06-03 | $11.50 | $11.72 | 3,048,270 | — | — |
| 2002-05-31 | $11.70 | $11.92 | 5,997,748 | — | — |
| 2002-05-30 | $11.40 | $11.62 | 6,188,191 | — | — |
| 2002-05-29 | $11.57 | $11.80 | 4,343,279 | — | — |
| 2002-05-28 | $11.69 | $11.92 | 3,477,361 | — | — |
| 2002-05-24 | $12.00 | $12.23 | 2,968,522 | — | — |
| 2002-05-23 | $11.91 | $12.14 | 5,127,664 | — | — |
| 2002-05-22 | $11.68 | $11.91 | 4,159,383 | — | — |
| 2002-05-21 | $11.64 | $11.86 | 3,385,115 | — | — |
| 2002-05-20 | $11.91 | $12.14 | 3,463,078 | — | — |
| 2002-05-17 | $12.15 | $12.38 | 3,623,764 | — | — |
| 2002-05-16 | $12.09 | $12.33 | 3,521,401 | — | — |
| 2002-05-15 | $12.05 | $12.29 | 3,539,255 | — | — |
| 2002-05-14 | $11.97 | $12.20 | 5,169,324 | — | — |
| 2002-05-13 | $11.66 | $11.88 | 5,876,936 | — | — |
| 2002-05-10 | $11.74 | $11.97 | 4,208,779 | — | — |
| 2002-05-09 | $11.86 | $12.09 | 5,151,470 | — | — |
| 2002-05-08 | $12.17 | $12.40 | 4,568,239 | — | — |
| 2002-05-07 | $11.72 | $11.94 | 5,898,956 | — | — |
| 2002-05-06 | $11.78 | $12.01 | 5,266,925 | — | — |
| 2002-05-03 | $12.13 | $12.37 | 5,436,538 | — | — |
| 2002-05-02 | $12.08 | $12.32 | 3,427,370 | — | — |
| 2002-05-01 | $12.03 | $12.26 | 6,181,644 | — | — |
| 2002-04-30 | $12.03 | $12.26 | 5,243,715 | — | — |
| 2002-04-29 | $11.89 | $12.12 | 4,668,222 | — | — |
| 2002-04-26 | $12.19 | $12.43 | 3,940,374 | — | — |
| 2002-04-25 | $12.22 | $12.45 | 5,210,983 | — | — |
| 2002-04-24 | $12.12 | $12.35 | 2,914,365 | — | — |
| 2002-04-23 | $12.21 | $12.44 | 4,145,695 | — | — |
| 2002-04-22 | $12.34 | $12.58 | 6,916,038 | — | — |
| 2002-04-19 | $12.54 | $12.78 | 5,037,204 | — | — |
| 2002-04-18 | $12.29 | $12.53 | 7,349,295 | — | — |
| 2002-04-17 | $12.44 | $12.68 | 4,815,219 | — | — |
| 2002-04-16 | $12.66 | $12.90 | 6,999,952 | — | — |
| 2002-04-15 | $12.33 | $12.57 | 6,179,264 | — | — |
| 2002-04-12 | $12.22 | $12.46 | 4,542,649 | — | — |
| 2002-04-11 | $12.10 | $12.33 | 5,735,890 | — | — |
| 2002-04-10 | $12.31 | $12.55 | 6,657,751 | — | — |
| 2002-04-09 | $12.01 | $12.24 | 7,153,496 | — | — |
| 2002-04-08 | $11.89 | $12.12 | 3,446,414 | — | — |
| 2002-04-05 | $11.93 | $12.16 | 4,669,412 | — | — |
| 2002-04-04 | $11.83 | $12.06 | 4,380,177 | — | — |
| 2002-04-03 | $11.62 | $11.84 | 7,417,735 | — | — |
| 2002-04-02 | $11.84 | $12.07 | 4,012,385 | — | — |
| 2002-04-01 | $12.01 | $12.24 | 3,016,728 | — | — |
| 2002-03-28 | $11.93 | $12.16 | 5,300,848 | — | — |
| 2002-03-27 | $11.91 | $12.14 | 6,098,921 | — | — |
| 2002-03-26 | $11.96 | $12.19 | 6,190,571 | — | — |
| 2002-03-25 | $11.81 | $12.04 | 4,516,463 | — | — |
| 2002-03-22 | $12.01 | $12.24 | 4,972,930 | — | — |
| 2002-03-21 | $12.01 | $12.24 | 9,937,527 | — | — |
| 2002-03-20 | $12.24 | $12.47 | 4,887,826 | — | — |
| 2002-03-19 | $12.46 | $12.70 | 6,745,235 | — | — |
| 2002-03-18 | $12.28 | $12.52 | 4,849,737 | — | — |
| 2002-03-15 | $12.13 | $12.36 | 8,758,569 | — | — |
| 2002-03-14 | $12.08 | $12.31 | 6,585,740 | — | — |
| 2002-03-13 | $12.15 | $12.38 | 6,727,976 | — | — |
| 2002-03-12 | $12.22 | $12.46 | 8,409,226 | — | — |
| 2002-03-11 | $12.19 | $12.43 | 9,650,673 | — | — |
| 2002-03-08 | $12.05 | $12.28 | 11,970,501 | — | — |
| 2002-03-07 | $11.90 | $12.13 | 24,953,323 | — | — |
| 2002-03-06 | $11.83 | $12.06 | 15,879,929 | — | — |
| 2002-03-05 | $11.76 | $11.98 | 14,871,178 | — | — |
| 2002-03-04 | $12.06 | $12.29 | 10,463,030 | — | — |
| 2002-03-01 | $11.43 | $11.65 | 7,305,850 | — | — |
| 2002-02-28 | $11.30 | $11.51 | 7,011,260 | — | — |
| 2002-02-27 | $11.28 | $11.50 | 9,988,709 | — | — |
| 2002-02-26 | $11.40 | $11.62 | 8,652,636 | — | — |
| 2002-02-25 | $11.67 | $11.89 | 9,901,224 | — | — |
| 2002-02-22 | $11.68 | $11.90 | 11,878,851 | — | — |
| 2002-02-21 | $11.33 | $11.55 | 10,087,501 | — | — |
| 2002-02-20 | $11.02 | $11.23 | 6,421,483 | — | — |
| 2002-02-19 | $10.97 | $11.18 | 7,560,567 | — | — |
| 2002-02-15 | $11.11 | $11.32 | 6,672,629 | — | — |
| 2002-02-14 | $10.98 | $11.19 | 8,945,441 | — | — |
| 2002-02-13 | $11.03 | $11.25 | 9,810,764 | — | — |
| 2002-02-12 | $10.70 | $10.91 | 8,990,671 | — | — |
| 2002-02-11 | $10.77 | $10.97 | 6,725,596 | — | — |
| 2002-02-08 | $10.25 | $10.45 | 5,862,058 | — | — |
| 2002-02-07 | $10.10 | $10.30 | 5,915,620 | — | — |
| 2002-02-06 | $10.09 | $10.28 | 5,561,516 | — | — |
| 2002-02-05 | $10.15 | $10.34 | 6,602,403 | — | — |
| 2002-02-04 | $10.23 | $10.43 | 8,595,503 | — | — |
| 2002-02-01 | $10.48 | $10.68 | 4,100,465 | — | — |
| 2002-01-31 | $10.71 | $10.91 | 6,199,498 | — | — |
| 2002-01-30 | $10.49 | $10.69 | 8,100,948 | — | — |
| 2002-01-29 | $10.34 | $10.54 | 8,993,052 | — | — |
| 2002-01-28 | $10.58 | $10.78 | 4,532,531 | — | — |
| 2002-01-25 | $10.42 | $10.62 | 6,191,167 | — | — |
| 2002-01-24 | $10.32 | $10.51 | 9,503,676 | — | — |
| 2002-01-23 | $10.01 | $10.21 | 6,248,894 | — | — |
| 2002-01-22 | $10.04 | $10.23 | 7,277,284 | — | — |
| 2002-01-18 | $10.15 | $10.34 | 4,483,135 | — | — |
| 2002-01-17 | $10.01 | $10.20 | 6,748,211 | — | — |
| 2002-01-16 | $9.85 | $10.04 | 11,424,169 | — | — |
| 2002-01-15 | $10.07 | $10.26 | 16,733,944 | — | — |
| 2002-01-14 | $10.60 | $10.80 | 4,992,569 | — | — |
| 2002-01-11 | $10.70 | $10.91 | 5,778,144 | — | — |
| 2002-01-10 | $10.45 | $10.65 | 4,012,980 | — | — |
| 2002-01-09 | $10.45 | $10.65 | 3,945,135 | — | — |
| 2002-01-08 | $10.42 | $10.62 | 4,230,799 | — | — |
| 2002-01-07 | $10.47 | $10.67 | 3,274,421 | — | — |
| 2002-01-04 | $10.63 | $10.84 | 7,617,105 | — | — |
| 2002-01-03 | $10.22 | $10.42 | 4,897,943 | — | — |
| 2002-01-02 | $10.13 | $10.33 | 4,630,728 | — | — |