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
- 1995-11-17 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 | $13.20 | $13.80 | 1,540,400 | — | — |
| 2002-12-30 | $13.09 | $13.68 | 1,510,800 | — | — |
| 2002-12-27 | $12.88 | $13.46 | 1,580,200 | — | — |
| 2002-12-26 | $13.08 | $13.67 | 1,433,400 | — | — |
| 2002-12-24 | $13.13 | $13.72 | 1,075,000 | — | — |
| 2002-12-23 | $13.25 | $13.85 | 1,559,800 | — | — |
| 2002-12-20 | $13.25 | $13.85 | 3,450,800 | — | — |
| 2002-12-19 | $13.40 | $14.01 | 2,783,800 | — | — |
| 2002-12-18 | $13.40 | $14.01 | 1,242,800 | — | — |
| 2002-12-17 | $13.48 | $14.09 | 2,606,400 | — | — |
| 2002-12-16 | $13.57 | $14.18 | 4,017,000 | — | — |
| 2002-12-13 | $13.84 | $14.47 | 1,444,600 | — | — |
| 2002-12-12 | $13.86 | $14.48 | 1,481,400 | — | — |
| 2002-12-11 | $13.78 | $14.40 | 2,335,400 | — | — |
| 2002-12-10 | $13.75 | $14.37 | 2,624,200 | — | — |
| 2002-12-09 | $13.65 | $14.16 | 2,524,400 | — | — |
| 2002-12-06 | $13.84 | $14.36 | 2,725,600 | — | — |
| 2002-12-05 | $13.79 | $14.31 | 2,171,600 | — | — |
| 2002-12-04 | $13.82 | $14.34 | 3,267,800 | — | — |
| 2002-12-03 | $13.96 | $14.48 | 2,958,000 | — | — |
| 2002-12-02 | $13.94 | $14.46 | 2,615,200 | — | — |
| 2002-11-29 | $13.64 | $14.15 | 1,655,400 | — | — |
| 2002-11-27 | $13.64 | $14.15 | 1,880,200 | — | — |
| 2002-11-26 | $12.99 | $13.48 | 3,563,400 | — | — |
| 2002-11-25 | $13.32 | $13.82 | 3,028,800 | — | — |
| 2002-11-22 | $13.55 | $14.06 | 2,277,600 | — | — |
| 2002-11-21 | $13.71 | $14.23 | 2,960,400 | — | — |
| 2002-11-20 | $13.90 | $14.42 | 2,843,200 | — | — |
| 2002-11-19 | $14.34 | $14.88 | 898,800 | — | — |
| 2002-11-18 | $14.21 | $14.75 | 1,091,000 | — | — |
| 2002-11-15 | $14.35 | $14.89 | 1,621,800 | — | — |
| 2002-11-14 | $13.82 | $14.34 | 2,466,400 | — | — |
| 2002-11-13 | $13.62 | $14.13 | 2,156,600 | — | — |
| 2002-11-12 | $14.08 | $14.61 | 1,243,000 | — | — |
| 2002-11-11 | $14.02 | $14.55 | 713,400 | — | — |
| 2002-11-08 | $14.19 | $14.72 | 1,140,000 | — | — |
| 2002-11-07 | $14.55 | $15.10 | 1,908,200 | — | — |
| 2002-11-06 | $14.20 | $14.73 | 937,800 | — | — |
| 2002-11-05 | $14.09 | $14.62 | 1,699,800 | — | — |
| 2002-11-04 | $14.11 | $14.64 | 1,421,600 | — | — |
| 2002-11-01 | $14.34 | $14.88 | 2,252,200 | — | — |
| 2002-10-31 | $14.56 | $15.11 | 1,561,600 | — | — |
| 2002-10-30 | $14.66 | $15.21 | 2,726,000 | — | — |
| 2002-10-29 | $14.53 | $15.08 | 5,824,000 | — | — |
| 2002-10-28 | $13.68 | $14.20 | 2,040,000 | — | — |
| 2002-10-25 | $13.55 | $14.06 | 1,109,600 | — | — |
| 2002-10-24 | $13.35 | $13.85 | 2,202,600 | — | — |
| 2002-10-23 | $13.73 | $14.24 | 1,222,200 | — | — |
| 2002-10-22 | $13.90 | $14.42 | 1,009,200 | — | — |
| 2002-10-21 | $14.19 | $14.72 | 1,840,800 | — | — |
| 2002-10-18 | $14.28 | $14.81 | 1,623,200 | — | — |
| 2002-10-17 | $14.29 | $14.82 | 1,659,400 | — | — |
| 2002-10-16 | $13.70 | $14.22 | 1,835,600 | — | — |
| 2002-10-15 | $14.70 | $15.25 | 1,825,400 | — | — |
| 2002-10-14 | $14.12 | $14.65 | 788,000 | — | — |
| 2002-10-11 | $13.93 | $14.45 | 3,257,400 | — | — |
| 2002-10-10 | $13.41 | $13.92 | 3,312,800 | — | — |
| 2002-10-09 | $13.14 | $13.63 | 1,542,800 | — | — |
| 2002-10-08 | $13.78 | $14.29 | 1,437,600 | — | — |
| 2002-10-07 | $13.55 | $14.06 | 1,368,000 | — | — |
| 2002-10-04 | $13.81 | $14.33 | 4,770,000 | — | — |
| 2002-10-03 | $14.03 | $14.55 | 3,767,800 | — | — |
| 2002-10-02 | $14.12 | $14.65 | 2,743,000 | — | — |
| 2002-10-01 | $14.20 | $14.73 | 5,708,400 | — | — |
| 2002-09-30 | $14.37 | $14.91 | 5,646,000 | — | — |
| 2002-09-27 | $15.13 | $15.69 | 1,642,000 | — | — |
| 2002-09-26 | $15.38 | $15.95 | 1,954,000 | — | — |
| 2002-09-25 | $14.82 | $15.37 | 3,288,600 | — | — |
| 2002-09-24 | $14.90 | $15.46 | 2,607,800 | — | — |
| 2002-09-23 | $15.21 | $15.78 | 1,961,000 | — | — |
| 2002-09-20 | $15.15 | $15.72 | 2,140,000 | — | — |
| 2002-09-19 | $14.84 | $15.40 | 2,141,800 | — | — |
| 2002-09-18 | $14.65 | $15.20 | 4,676,800 | — | — |
| 2002-09-17 | $15.18 | $15.75 | 3,132,600 | — | — |
| 2002-09-16 | $16.05 | $16.65 | 1,753,400 | — | — |
| 2002-09-13 | $15.76 | $16.35 | 1,510,600 | — | — |
| 2002-09-12 | $15.75 | $16.34 | 2,383,600 | — | — |
| 2002-09-11 | $16.57 | $17.19 | 3,885,000 | — | — |
| 2002-09-10 | $16.00 | $16.60 | 1,671,200 | — | — |
| 2002-09-09 | $15.66 | $16.24 | 936,400 | — | — |
| 2002-09-06 | $15.45 | $16.03 | 4,100,600 | — | — |
| 2002-09-05 | $15.46 | $16.04 | 3,286,600 | — | — |
| 2002-09-04 | $15.34 | $15.92 | 2,492,200 | — | — |
| 2002-09-03 | $14.75 | $15.31 | 1,431,400 | — | — |
| 2002-08-30 | $14.98 | $15.54 | 736,000 | — | — |
| 2002-08-29 | $14.91 | $15.47 | 1,470,400 | — | — |
| 2002-08-28 | $15.08 | $15.65 | 1,231,400 | — | — |
| 2002-08-27 | $15.10 | $15.67 | 1,245,400 | — | — |
| 2002-08-26 | $15.15 | $15.72 | 1,184,800 | — | — |
| 2002-08-23 | $15.18 | $15.75 | 2,717,200 | — | — |
| 2002-08-22 | $15.27 | $15.85 | 3,210,400 | — | — |
| 2002-08-21 | $14.88 | $15.44 | 2,055,200 | — | — |
| 2002-08-20 | $14.90 | $15.46 | 3,533,200 | — | — |
| 2002-08-19 | $14.74 | $15.29 | 3,214,400 | — | — |
| 2002-08-16 | $14.69 | $15.24 | 3,567,000 | — | — |
| 2002-08-15 | $14.19 | $14.72 | 6,831,000 | — | — |
| 2002-08-14 | $13.83 | $14.35 | 4,432,600 | — | — |
| 2002-08-13 | $13.08 | $13.57 | 3,046,600 | — | — |
| 2002-08-12 | $13.08 | $13.57 | 5,906,000 | — | — |
| 2002-08-09 | $13.68 | $14.19 | 3,291,400 | — | — |
| 2002-08-08 | $13.84 | $14.36 | 4,491,000 | — | — |
| 2002-08-07 | $13.98 | $14.51 | 2,774,000 | — | — |
| 2002-08-06 | $14.04 | $14.56 | 2,454,000 | — | — |
| 2002-08-05 | $14.05 | $14.58 | 1,621,000 | — | — |
| 2002-08-02 | $14.15 | $14.68 | 2,482,200 | — | — |
| 2002-08-01 | $15.10 | $15.67 | 1,919,600 | — | — |
| 2002-07-31 | $15.16 | $15.73 | 3,160,800 | — | — |
| 2002-07-30 | $14.96 | $15.52 | 1,949,800 | — | — |
| 2002-07-29 | $14.85 | $15.40 | 3,922,800 | — | — |
| 2002-07-26 | $14.35 | $14.89 | 2,466,400 | — | — |
| 2002-07-25 | $14.26 | $14.79 | 2,504,600 | — | — |
| 2002-07-24 | $14.48 | $15.02 | 3,291,800 | — | — |
| 2002-07-23 | $14.29 | $14.83 | 3,669,200 | — | — |
| 2002-07-22 | $14.30 | $14.83 | 3,606,600 | — | — |
| 2002-07-19 | $14.73 | $15.28 | 2,918,600 | — | — |
| 2002-07-18 | $15.07 | $15.64 | 1,577,000 | — | — |
| 2002-07-17 | $15.40 | $15.98 | 2,458,200 | — | — |
| 2002-07-16 | $15.40 | $15.98 | 4,147,000 | — | — |
| 2002-07-15 | $15.45 | $16.03 | 2,316,000 | — | — |
| 2002-07-12 | $15.85 | $16.45 | 1,824,800 | — | — |
| 2002-07-11 | $16.01 | $16.61 | 3,545,800 | — | — |
| 2002-07-10 | $16.08 | $16.68 | 2,388,200 | — | — |
| 2002-07-09 | $16.30 | $16.91 | 4,036,000 | — | — |
| 2002-07-08 | $16.43 | $17.05 | 2,994,000 | — | — |
| 2002-07-05 | $16.41 | $17.03 | 1,726,000 | — | — |
| 2002-07-03 | $15.78 | $16.37 | 4,961,600 | — | — |
| 2002-07-02 | $16.25 | $16.86 | 8,214,200 | — | — |
| 2002-07-01 | $17.80 | $18.47 | 2,675,200 | — | — |
| 2002-06-28 | $17.60 | $18.26 | 2,339,800 | — | — |
| 2002-06-27 | $18.45 | $19.15 | 2,920,000 | — | — |
| 2002-06-26 | $17.63 | $18.29 | 4,038,200 | — | — |
| 2002-06-25 | $17.49 | $18.15 | 3,144,400 | — | — |
| 2002-06-24 | $18.25 | $18.94 | 2,321,200 | — | — |
| 2002-06-21 | $18.63 | $19.33 | 1,919,200 | — | — |
| 2002-06-20 | $18.90 | $19.61 | 2,156,200 | — | — |
| 2002-06-19 | $18.72 | $19.42 | 6,640,200 | — | — |
| 2002-06-18 | $18.63 | $19.33 | 1,707,400 | — | — |
| 2002-06-17 | $18.33 | $19.02 | 1,441,200 | — | — |
| 2002-06-14 | $18.12 | $18.80 | 1,983,800 | — | — |
| 2002-06-13 | $18.48 | $19.17 | 3,847,800 | — | — |
| 2002-06-12 | $18.55 | $19.25 | 3,254,600 | — | — |
| 2002-06-11 | $17.88 | $18.52 | 2,597,000 | — | — |
| 2002-06-10 | $18.25 | $18.91 | 2,969,000 | — | — |
| 2002-06-07 | $18.20 | $18.86 | 1,876,600 | — | — |
| 2002-06-06 | $18.23 | $18.89 | 2,511,200 | — | — |
| 2002-06-05 | $18.55 | $19.22 | 2,230,600 | — | — |
| 2002-06-04 | $18.13 | $18.78 | 2,377,400 | — | — |
| 2002-06-03 | $18.48 | $19.14 | 2,722,800 | — | — |
| 2002-05-31 | $18.38 | $19.04 | 3,684,400 | — | — |
| 2002-05-30 | $17.71 | $18.35 | 2,403,200 | — | — |
| 2002-05-29 | $17.68 | $18.33 | 1,992,400 | — | — |
| 2002-05-28 | $17.70 | $18.34 | 1,264,000 | — | — |
| 2002-05-24 | $18.00 | $18.65 | 862,400 | — | — |
| 2002-05-23 | $18.04 | $18.69 | 1,544,000 | — | — |
| 2002-05-22 | $18.13 | $18.78 | 2,595,400 | — | — |
| 2002-05-21 | $18.33 | $19.00 | 5,351,600 | — | — |
| 2002-05-20 | $18.36 | $19.02 | 4,292,400 | — | — |
| 2002-05-17 | $18.13 | $18.78 | 3,640,600 | — | — |
| 2002-05-16 | $18.67 | $19.35 | 2,414,400 | — | — |
| 2002-05-15 | $18.83 | $19.51 | 2,692,400 | — | — |
| 2002-05-14 | $18.62 | $19.29 | 2,926,800 | — | — |
| 2002-05-13 | $18.42 | $19.09 | 1,343,000 | — | — |
| 2002-05-10 | $18.25 | $18.91 | 1,161,000 | — | — |
| 2002-05-09 | $18.20 | $18.86 | 1,858,200 | — | — |
| 2002-05-08 | $18.23 | $18.89 | 2,402,400 | — | — |
| 2002-05-07 | $18.50 | $19.17 | 1,995,600 | — | — |
| 2002-05-06 | $18.45 | $19.12 | 1,186,400 | — | — |
| 2002-05-03 | $18.65 | $19.33 | 1,680,400 | — | — |
| 2002-05-02 | $18.42 | $19.09 | 1,829,000 | — | — |
| 2002-05-01 | $17.82 | $18.47 | 2,858,600 | — | — |
| 2002-04-30 | $18.08 | $18.73 | 2,708,400 | — | — |
| 2002-04-29 | $18.10 | $18.76 | 1,831,400 | — | — |
| 2002-04-26 | $17.80 | $18.44 | 1,692,600 | — | — |
| 2002-04-25 | $17.80 | $18.44 | 3,306,000 | — | — |
| 2002-04-24 | $18.10 | $18.76 | 1,441,800 | — | — |
| 2002-04-23 | $18.06 | $18.71 | 2,694,000 | — | — |
| 2002-04-22 | $17.92 | $18.57 | 2,070,200 | — | — |
| 2002-04-19 | $18.04 | $18.69 | 932,600 | — | — |
| 2002-04-18 | $18.30 | $18.96 | 2,186,200 | — | — |
| 2002-04-17 | $18.65 | $19.33 | 2,004,400 | — | — |
| 2002-04-16 | $18.11 | $18.76 | 3,046,200 | — | — |
| 2002-04-15 | $18.66 | $19.34 | 1,061,000 | — | — |
| 2002-04-12 | $18.88 | $19.56 | 2,433,400 | — | — |
| 2002-04-11 | $19.20 | $19.89 | 2,655,600 | — | — |
| 2002-04-10 | $18.76 | $19.44 | 2,539,000 | — | — |
| 2002-04-09 | $18.23 | $18.89 | 1,336,200 | — | — |
| 2002-04-08 | $18.60 | $19.27 | 1,808,800 | — | — |
| 2002-04-05 | $18.40 | $19.07 | 3,444,000 | — | — |
| 2002-04-04 | $17.90 | $18.55 | 2,793,600 | — | — |
| 2002-04-03 | $17.13 | $17.75 | 1,782,600 | — | — |
| 2002-04-02 | $17.03 | $17.64 | 1,412,600 | — | — |
| 2002-04-01 | $17.06 | $17.67 | 804,200 | — | — |
| 2002-03-28 | $17.08 | $17.70 | 1,666,400 | — | — |
| 2002-03-27 | $16.95 | $17.56 | 1,961,400 | — | — |
| 2002-03-26 | $17.08 | $17.69 | 1,939,800 | — | — |
| 2002-03-25 | $17.56 | $18.19 | 2,465,800 | — | — |
| 2002-03-22 | $17.51 | $18.15 | 4,143,000 | — | — |
| 2002-03-21 | $17.17 | $17.80 | 1,355,000 | — | — |
| 2002-03-20 | $17.18 | $17.80 | 1,822,000 | — | — |
| 2002-03-19 | $17.14 | $17.76 | 4,998,200 | — | — |
| 2002-03-18 | $16.44 | $17.04 | 1,548,600 | — | — |
| 2002-03-15 | $16.42 | $17.02 | 2,560,000 | — | — |
| 2002-03-14 | $15.99 | $16.57 | 1,977,200 | — | — |
| 2002-03-13 | $16.09 | $16.67 | 2,471,400 | — | — |
| 2002-03-12 | $16.00 | $16.55 | 2,037,800 | — | — |
| 2002-03-11 | $15.87 | $16.42 | 2,376,400 | — | — |
| 2002-03-08 | $15.99 | $16.54 | 2,349,800 | — | — |
| 2002-03-07 | $15.93 | $16.48 | 2,488,200 | — | — |
| 2002-03-06 | $15.98 | $16.53 | 2,725,200 | — | — |
| 2002-03-05 | $15.47 | $16.00 | 1,623,600 | — | — |
| 2002-03-04 | $15.75 | $16.29 | 1,859,000 | — | — |
| 2002-03-01 | $15.58 | $16.11 | 876,800 | — | — |
| 2002-02-28 | $15.60 | $16.14 | 2,037,800 | — | — |
| 2002-02-27 | $15.58 | $16.11 | 1,206,200 | — | — |
| 2002-02-26 | $15.42 | $15.95 | 1,802,400 | — | — |
| 2002-02-25 | $15.26 | $15.79 | 2,863,600 | — | — |
| 2002-02-22 | $15.00 | $15.51 | 3,078,400 | — | — |
| 2002-02-21 | $14.76 | $15.27 | 2,137,600 | — | — |
| 2002-02-20 | $14.89 | $15.40 | 2,538,200 | — | — |
| 2002-02-19 | $15.00 | $15.51 | 1,092,800 | — | — |
| 2002-02-15 | $15.17 | $15.69 | 1,508,400 | — | — |
| 2002-02-14 | $15.45 | $15.98 | 3,239,000 | — | — |
| 2002-02-13 | $15.25 | $15.78 | 1,895,600 | — | — |
| 2002-02-12 | $15.63 | $16.17 | 4,803,600 | — | — |
| 2002-02-11 | $15.22 | $15.75 | 1,996,400 | — | — |
| 2002-02-08 | $15.00 | $15.51 | 3,241,200 | — | — |
| 2002-02-07 | $15.15 | $15.67 | 2,470,400 | — | — |
| 2002-02-06 | $15.49 | $16.03 | 4,570,000 | — | — |
| 2002-02-05 | $15.79 | $16.33 | 4,015,000 | — | — |
| 2002-02-04 | $15.83 | $16.37 | 3,433,200 | — | — |
| 2002-02-01 | $16.20 | $16.76 | 4,806,400 | — | — |
| 2002-01-31 | $16.15 | $16.71 | 8,227,800 | — | — |
| 2002-01-30 | $16.80 | $17.38 | 5,856,000 | — | — |
| 2002-01-29 | $17.00 | $17.59 | 3,821,600 | — | — |
| 2002-01-28 | $17.48 | $18.08 | 3,558,800 | — | — |
| 2002-01-25 | $17.51 | $18.12 | 3,197,800 | — | — |
| 2002-01-24 | $17.10 | $17.69 | 2,693,400 | — | — |
| 2002-01-23 | $17.00 | $17.59 | 1,396,600 | — | — |
| 2002-01-22 | $17.00 | $17.59 | 1,637,000 | — | — |
| 2002-01-18 | $17.19 | $17.78 | 3,754,000 | — | — |
| 2002-01-17 | $17.46 | $18.06 | 2,729,800 | — | — |
| 2002-01-16 | $16.96 | $17.55 | 2,996,000 | — | — |
| 2002-01-15 | $16.60 | $17.17 | 1,730,600 | — | — |
| 2002-01-14 | $16.48 | $17.05 | 2,807,000 | — | — |
| 2002-01-11 | $16.53 | $17.10 | 2,815,800 | — | — |
| 2002-01-10 | $16.50 | $17.07 | 3,417,200 | — | — |
| 2002-01-09 | $16.55 | $17.12 | 2,187,800 | — | — |
| 2002-01-08 | $16.50 | $17.08 | 2,476,200 | — | — |
| 2002-01-07 | $16.42 | $16.98 | 2,489,000 | — | — |
| 2002-01-04 | $16.34 | $16.91 | 3,093,000 | — | — |
| 2002-01-03 | $16.19 | $16.75 | 2,623,400 | — | — |
| 2002-01-02 | $16.07 | $16.63 | 1,771,000 | — | — |