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
- 1989-10-04 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 | $9.98 | $10.82 | 1,704,000 | — | — |
| 2002-12-30 | $10.01 | $10.86 | 2,630,000 | — | — |
| 2002-12-27 | $10.03 | $10.88 | 2,621,200 | — | — |
| 2002-12-26 | $10.28 | $11.14 | 1,375,600 | — | — |
| 2002-12-24 | $10.33 | $11.20 | 880,000 | — | — |
| 2002-12-23 | $10.42 | $11.30 | 3,240,400 | — | — |
| 2002-12-20 | $10.35 | $11.22 | 5,518,000 | — | — |
| 2002-12-19 | $9.95 | $10.79 | 3,775,200 | — | — |
| 2002-12-18 | $9.97 | $10.81 | 2,884,400 | — | — |
| 2002-12-17 | $10.18 | $11.04 | 2,517,600 | — | — |
| 2002-12-16 | $10.35 | $11.22 | 3,462,400 | — | — |
| 2002-12-13 | $10.29 | $11.16 | 3,702,800 | — | — |
| 2002-12-12 | $10.37 | $11.25 | 5,904,000 | — | — |
| 2002-12-11 | $10.07 | $10.92 | 3,411,600 | — | — |
| 2002-12-10 | $10.04 | $10.89 | 2,583,600 | — | — |
| 2002-12-09 | $9.85 | $10.68 | 3,858,800 | — | — |
| 2002-12-06 | $9.97 | $10.81 | 2,870,000 | — | — |
| 2002-12-05 | $9.83 | $10.66 | 3,975,600 | — | — |
| 2002-12-04 | $9.72 | $10.54 | 2,324,000 | — | — |
| 2002-12-03 | $9.86 | $10.69 | 4,810,400 | — | — |
| 2002-12-02 | $9.77 | $10.60 | 4,146,800 | — | — |
| 2002-11-29 | $9.69 | $10.51 | 1,968,000 | — | — |
| 2002-11-27 | $9.57 | $10.38 | 2,897,200 | — | — |
| 2002-11-26 | $9.43 | $10.23 | 3,096,400 | — | — |
| 2002-11-25 | $9.66 | $10.48 | 4,308,800 | — | — |
| 2002-11-22 | $9.60 | $10.41 | 13,425,200 | — | — |
| 2002-11-21 | $10.09 | $10.94 | 5,854,800 | — | — |
| 2002-11-20 | $9.98 | $10.82 | 4,789,200 | — | — |
| 2002-11-19 | $9.58 | $10.39 | 2,836,800 | — | — |
| 2002-11-18 | $9.49 | $10.29 | 3,000,400 | — | — |
| 2002-11-15 | $9.40 | $10.19 | 3,357,600 | — | — |
| 2002-11-14 | $9.42 | $10.21 | 5,830,000 | — | — |
| 2002-11-13 | $8.96 | $9.72 | 5,013,200 | — | — |
| 2002-11-12 | $9.22 | $10.00 | 1,772,800 | — | — |
| 2002-11-11 | $9.30 | $10.09 | 1,654,800 | — | — |
| 2002-11-08 | $9.37 | $10.17 | 1,881,600 | — | — |
| 2002-11-07 | $9.47 | $10.27 | 2,641,600 | — | — |
| 2002-11-06 | $9.51 | $10.31 | 3,075,200 | — | — |
| 2002-11-05 | $9.43 | $10.23 | 2,196,000 | — | — |
| 2002-11-04 | $9.47 | $10.27 | 4,158,400 | — | — |
| 2002-11-01 | $9.41 | $10.21 | 3,068,800 | — | — |
| 2002-10-31 | $9.00 | $9.76 | 3,896,000 | — | — |
| 2002-10-30 | $9.33 | $10.11 | 4,125,200 | — | — |
| 2002-10-29 | $8.94 | $9.70 | 3,025,600 | — | — |
| 2002-10-28 | $9.16 | $9.93 | 3,318,400 | — | — |
| 2002-10-25 | $9.12 | $9.89 | 9,680,400 | — | — |
| 2002-10-24 | $9.57 | $10.38 | 2,617,200 | — | — |
| 2002-10-23 | $9.71 | $10.53 | 4,937,200 | — | — |
| 2002-10-22 | $9.31 | $10.10 | 4,938,000 | — | — |
| 2002-10-21 | $9.45 | $10.25 | 2,770,000 | — | — |
| 2002-10-18 | $9.33 | $10.12 | 2,036,400 | — | — |
| 2002-10-17 | $9.39 | $10.18 | 1,804,000 | — | — |
| 2002-10-16 | $9.08 | $9.85 | 1,932,000 | — | — |
| 2002-10-15 | $9.22 | $10.00 | 3,270,800 | — | — |
| 2002-10-14 | $8.95 | $9.69 | 3,026,800 | — | — |
| 2002-10-11 | $8.50 | $9.20 | 2,529,200 | — | — |
| 2002-10-10 | $8.33 | $9.03 | 5,840,800 | — | — |
| 2002-10-09 | $8.33 | $9.02 | 2,463,200 | — | — |
| 2002-10-08 | $8.54 | $9.25 | 2,997,600 | — | — |
| 2002-10-07 | $8.65 | $9.37 | 2,125,600 | — | — |
| 2002-10-04 | $8.74 | $9.47 | 2,779,600 | — | — |
| 2002-10-03 | $8.95 | $9.69 | 3,456,800 | — | — |
| 2002-10-02 | $9.12 | $9.88 | 6,008,800 | — | — |
| 2002-10-01 | $9.03 | $9.78 | 2,276,000 | — | — |
| 2002-09-30 | $8.99 | $9.74 | 2,680,800 | — | — |
| 2002-09-27 | $8.92 | $9.66 | 2,022,800 | — | — |
| 2002-09-26 | $8.89 | $9.63 | 2,020,400 | — | — |
| 2002-09-25 | $8.64 | $9.36 | 5,736,800 | — | — |
| 2002-09-24 | $8.28 | $8.97 | 2,578,000 | — | — |
| 2002-09-23 | $8.55 | $9.26 | 1,908,400 | — | — |
| 2002-09-20 | $8.51 | $9.21 | 2,153,200 | — | — |
| 2002-09-19 | $8.56 | $9.27 | 3,225,200 | — | — |
| 2002-09-18 | $8.81 | $9.54 | 2,854,400 | — | — |
| 2002-09-17 | $8.70 | $9.42 | 3,518,000 | — | — |
| 2002-09-16 | $8.92 | $9.66 | 2,346,800 | — | — |
| 2002-09-13 | $8.81 | $9.54 | 3,015,600 | — | — |
| 2002-09-12 | $8.77 | $9.50 | 3,367,200 | — | — |
| 2002-09-11 | $8.91 | $9.65 | 2,940,800 | — | — |
| 2002-09-10 | $8.84 | $9.57 | 1,664,000 | — | — |
| 2002-09-09 | $8.64 | $9.36 | 1,955,600 | — | — |
| 2002-09-06 | $8.68 | $9.40 | 1,490,800 | — | — |
| 2002-09-05 | $8.51 | $9.22 | 1,817,200 | — | — |
| 2002-09-04 | $8.43 | $9.13 | 1,600,400 | — | — |
| 2002-09-03 | $8.39 | $9.09 | 2,545,200 | — | — |
| 2002-08-30 | $8.71 | $9.44 | 2,084,800 | — | — |
| 2002-08-29 | $8.57 | $9.28 | 2,377,600 | — | — |
| 2002-08-28 | $8.75 | $9.48 | 1,948,800 | — | — |
| 2002-08-27 | $8.98 | $9.72 | 2,435,600 | — | — |
| 2002-08-26 | $8.88 | $9.62 | 1,221,600 | — | — |
| 2002-08-23 | $8.77 | $9.50 | 1,873,200 | — | — |
| 2002-08-22 | $8.92 | $9.66 | 2,017,200 | — | — |
| 2002-08-21 | $8.69 | $9.42 | 1,522,000 | — | — |
| 2002-08-20 | $8.62 | $9.34 | 1,522,800 | — | — |
| 2002-08-19 | $8.81 | $9.55 | 3,085,200 | — | — |
| 2002-08-16 | $8.78 | $9.51 | 3,489,200 | — | — |
| 2002-08-15 | $8.94 | $9.68 | 3,214,800 | — | — |
| 2002-08-14 | $8.71 | $9.44 | 3,074,800 | — | — |
| 2002-08-13 | $8.62 | $9.34 | 3,402,000 | — | — |
| 2002-08-12 | $9.00 | $9.75 | 1,616,400 | — | — |
| 2002-08-09 | $8.88 | $9.62 | 2,010,800 | — | — |
| 2002-08-08 | $8.74 | $9.47 | 1,604,800 | — | — |
| 2002-08-07 | $8.42 | $9.12 | 1,716,400 | — | — |
| 2002-08-06 | $8.30 | $8.99 | 2,284,400 | — | — |
| 2002-08-05 | $7.99 | $8.65 | 2,321,600 | — | — |
| 2002-08-02 | $8.28 | $8.97 | 2,893,200 | — | — |
| 2002-08-01 | $8.31 | $9.01 | 2,866,400 | — | — |
| 2002-07-31 | $8.57 | $9.29 | 2,261,200 | — | — |
| 2002-07-30 | $8.58 | $9.30 | 2,232,400 | — | — |
| 2002-07-29 | $8.58 | $9.29 | 2,815,600 | — | — |
| 2002-07-26 | $8.11 | $8.78 | 2,932,400 | — | — |
| 2002-07-25 | $7.94 | $8.60 | 9,980,400 | — | — |
| 2002-07-24 | $8.20 | $8.88 | 5,108,400 | — | — |
| 2002-07-23 | $7.73 | $8.38 | 4,390,000 | — | — |
| 2002-07-22 | $7.91 | $8.57 | 5,596,400 | — | — |
| 2002-07-19 | $8.49 | $9.19 | 4,438,800 | — | — |
| 2002-07-18 | $8.72 | $9.45 | 1,995,200 | — | — |
| 2002-07-17 | $8.79 | $9.52 | 3,699,200 | — | — |
| 2002-07-16 | $8.79 | $9.52 | 3,604,000 | — | — |
| 2002-07-15 | $8.84 | $9.57 | 3,983,200 | — | — |
| 2002-07-12 | $8.81 | $9.53 | 2,415,600 | — | — |
| 2002-07-11 | $8.87 | $9.59 | 3,558,000 | — | — |
| 2002-07-10 | $8.99 | $9.73 | 2,562,000 | — | — |
| 2002-07-09 | $9.25 | $10.01 | 2,368,400 | — | — |
| 2002-07-08 | $9.35 | $10.12 | 2,282,400 | — | — |
| 2002-07-05 | $9.62 | $10.41 | 1,086,800 | — | — |
| 2002-07-03 | $9.45 | $10.23 | 1,974,000 | — | — |
| 2002-07-02 | $9.42 | $10.19 | 2,313,200 | — | — |
| 2002-07-01 | $9.68 | $10.47 | 2,336,800 | — | — |
| 2002-06-28 | $9.93 | $10.74 | 3,910,800 | — | — |
| 2002-06-27 | $9.79 | $10.60 | 3,539,600 | — | — |
| 2002-06-26 | $9.83 | $10.64 | 3,859,600 | — | — |
| 2002-06-25 | $9.78 | $10.58 | 3,310,800 | — | — |
| 2002-06-24 | $9.78 | $10.58 | 4,274,400 | — | — |
| 2002-06-21 | $9.70 | $10.49 | 3,721,200 | — | — |
| 2002-06-20 | $9.75 | $10.55 | 5,856,000 | — | — |
| 2002-06-19 | $9.76 | $10.56 | 3,892,400 | — | — |
| 2002-06-18 | $9.79 | $10.59 | 2,447,600 | — | — |
| 2002-06-17 | $9.80 | $10.61 | 1,826,400 | — | — |
| 2002-06-14 | $9.58 | $10.37 | 4,630,800 | — | — |
| 2002-06-13 | $9.51 | $10.29 | 4,900,000 | — | — |
| 2002-06-12 | $9.46 | $10.24 | 3,863,600 | — | — |
| 2002-06-11 | $9.44 | $10.22 | 3,304,400 | — | — |
| 2002-06-10 | $9.61 | $10.40 | 2,596,000 | — | — |
| 2002-06-07 | $9.95 | $10.77 | 2,970,800 | — | — |
| 2002-06-06 | $9.82 | $10.62 | 3,050,400 | — | — |
| 2002-06-05 | $9.89 | $10.70 | 2,780,400 | — | — |
| 2002-06-04 | $9.96 | $10.77 | 3,129,600 | — | — |
| 2002-06-03 | $10.03 | $10.85 | 2,884,000 | — | — |
| 2002-05-31 | $10.25 | $11.09 | 2,980,000 | — | — |
| 2002-05-30 | $10.18 | $11.01 | 3,001,600 | — | — |
| 2002-05-29 | $10.46 | $11.32 | 2,674,800 | — | — |
| 2002-05-28 | $10.46 | $11.31 | 1,764,400 | — | — |
| 2002-05-24 | $10.54 | $11.40 | 2,731,600 | — | — |
| 2002-05-23 | $10.79 | $11.67 | 1,988,400 | — | — |
| 2002-05-22 | $10.75 | $11.64 | 3,114,800 | — | — |
| 2002-05-21 | $10.63 | $11.50 | 2,787,200 | — | — |
| 2002-05-20 | $10.68 | $11.55 | 1,949,200 | — | — |
| 2002-05-17 | $10.60 | $11.47 | 4,073,600 | — | — |
| 2002-05-16 | $10.82 | $11.71 | 2,520,000 | — | — |
| 2002-05-15 | $10.65 | $11.53 | 3,450,000 | — | — |
| 2002-05-14 | $10.93 | $11.82 | 4,055,200 | — | — |
| 2002-05-13 | $10.91 | $11.81 | 1,897,200 | — | — |
| 2002-05-10 | $10.69 | $11.57 | 1,789,600 | — | — |
| 2002-05-09 | $10.68 | $11.56 | 2,115,200 | — | — |
| 2002-05-08 | $10.87 | $11.76 | 2,126,800 | — | — |
| 2002-05-07 | $10.60 | $11.47 | 2,861,200 | — | — |
| 2002-05-06 | $10.56 | $11.42 | 5,366,000 | — | — |
| 2002-05-03 | $10.94 | $11.84 | 3,870,400 | — | — |
| 2002-05-02 | $10.80 | $11.69 | 2,901,200 | — | — |
| 2002-05-01 | $10.64 | $11.51 | 4,236,400 | — | — |
| 2002-04-30 | $10.64 | $11.51 | 3,080,400 | — | — |
| 2002-04-29 | $10.53 | $11.39 | 1,563,600 | — | — |
| 2002-04-26 | $10.53 | $11.40 | 2,897,600 | — | — |
| 2002-04-25 | $10.44 | $11.30 | 3,359,200 | — | — |
| 2002-04-24 | $10.25 | $11.10 | 3,294,800 | — | — |
| 2002-04-23 | $10.43 | $11.28 | 3,115,600 | — | — |
| 2002-04-22 | $10.34 | $11.18 | 3,533,600 | — | — |
| 2002-04-19 | $10.33 | $11.18 | 3,096,400 | — | — |
| 2002-04-18 | $10.16 | $11.00 | 2,611,600 | — | — |
| 2002-04-17 | $10.04 | $10.86 | 4,204,000 | — | — |
| 2002-04-16 | $9.71 | $10.51 | 3,043,200 | — | — |
| 2002-04-15 | $9.73 | $10.53 | 2,804,000 | — | — |
| 2002-04-12 | $9.51 | $10.29 | 3,609,600 | — | — |
| 2002-04-11 | $10.01 | $10.82 | 2,887,600 | — | — |
| 2002-04-10 | $10.03 | $10.84 | 1,749,200 | — | — |
| 2002-04-09 | $9.76 | $10.55 | 2,324,800 | — | — |
| 2002-04-08 | $10.06 | $10.87 | 1,640,000 | — | — |
| 2002-04-05 | $9.81 | $10.61 | 2,259,200 | — | — |
| 2002-04-04 | $9.93 | $10.73 | 3,795,600 | — | — |
| 2002-04-03 | $10.28 | $11.11 | 3,335,600 | — | — |
| 2002-04-02 | $10.58 | $11.44 | 4,323,200 | — | — |
| 2002-04-01 | $10.35 | $11.19 | 2,731,200 | — | — |
| 2002-03-28 | $10.14 | $10.96 | 3,432,000 | — | — |
| 2002-03-27 | $10.17 | $10.99 | 2,808,800 | — | — |
| 2002-03-26 | $9.83 | $10.62 | 2,808,000 | — | — |
| 2002-03-25 | $9.97 | $10.78 | 2,678,000 | — | — |
| 2002-03-22 | $10.04 | $10.85 | 4,213,600 | — | — |
| 2002-03-21 | $10.29 | $11.12 | 2,851,600 | — | — |
| 2002-03-20 | $10.11 | $10.93 | 3,099,600 | — | — |
| 2002-03-19 | $10.19 | $11.02 | 3,495,600 | — | — |
| 2002-03-18 | $9.97 | $10.78 | 4,224,400 | — | — |
| 2002-03-15 | $9.81 | $10.61 | 4,609,200 | — | — |
| 2002-03-14 | $9.84 | $10.64 | 3,557,600 | — | — |
| 2002-03-13 | $9.96 | $10.77 | 7,961,600 | — | — |
| 2002-03-12 | $9.89 | $10.69 | 4,924,400 | — | — |
| 2002-03-11 | $9.87 | $10.67 | 3,783,600 | — | — |
| 2002-03-08 | $9.74 | $10.53 | 8,809,200 | — | — |
| 2002-03-07 | $9.75 | $10.54 | 7,192,000 | — | — |
| 2002-03-06 | $9.49 | $10.26 | 6,314,800 | — | — |
| 2002-03-05 | $8.98 | $9.71 | 3,886,800 | — | — |
| 2002-03-04 | $8.93 | $9.65 | 5,098,400 | — | — |
| 2002-03-01 | $8.79 | $9.50 | 2,804,800 | — | — |
| 2002-02-28 | $8.80 | $9.51 | 6,206,800 | — | — |
| 2002-02-27 | $8.63 | $9.32 | 2,803,600 | — | — |
| 2002-02-26 | $8.66 | $9.36 | 3,006,800 | — | — |
| 2002-02-25 | $8.72 | $9.43 | 3,995,200 | — | — |
| 2002-02-22 | $8.51 | $9.20 | 3,172,000 | — | — |
| 2002-02-21 | $8.33 | $9.00 | 3,438,000 | — | — |
| 2002-02-20 | $8.11 | $8.77 | 3,503,200 | — | — |
| 2002-02-19 | $8.21 | $8.87 | 2,703,200 | — | — |
| 2002-02-15 | $8.16 | $8.82 | 3,966,400 | — | — |
| 2002-02-14 | $8.25 | $8.91 | 3,496,400 | — | — |
| 2002-02-13 | $8.13 | $8.79 | 2,482,000 | — | — |
| 2002-02-12 | $8.10 | $8.76 | 2,726,400 | — | — |
| 2002-02-11 | $8.27 | $8.94 | 2,796,400 | — | — |
| 2002-02-08 | $8.05 | $8.70 | 4,426,800 | — | — |
| 2002-02-07 | $7.95 | $8.59 | 2,368,400 | — | — |
| 2002-02-06 | $8.17 | $8.84 | 1,988,400 | — | — |
| 2002-02-05 | $8.21 | $8.88 | 3,127,600 | — | — |
| 2002-02-04 | $8.25 | $8.92 | 4,694,400 | — | — |
| 2002-02-01 | $8.32 | $8.99 | 6,167,600 | — | — |
| 2002-01-31 | $8.50 | $9.19 | 4,880,800 | — | — |
| 2002-01-30 | $8.23 | $8.89 | 10,376,400 | — | — |
| 2002-01-29 | $7.99 | $8.63 | 5,836,800 | — | — |
| 2002-01-28 | $8.29 | $8.97 | 4,206,800 | — | — |
| 2002-01-25 | $8.57 | $9.26 | 4,284,800 | — | — |
| 2002-01-24 | $8.54 | $9.23 | 3,725,600 | — | — |
| 2002-01-23 | $8.39 | $9.07 | 4,778,000 | — | — |
| 2002-01-22 | $8.18 | $8.84 | 3,518,400 | — | — |
| 2002-01-18 | $8.19 | $8.85 | 11,287,600 | — | — |
| 2002-01-17 | $8.40 | $9.08 | 5,520,400 | — | — |
| 2002-01-16 | $8.59 | $9.28 | 7,443,600 | — | — |
| 2002-01-15 | $8.78 | $9.49 | 5,401,600 | — | — |
| 2002-01-14 | $8.65 | $9.34 | 9,906,000 | — | — |
| 2002-01-11 | $8.91 | $9.62 | 3,900,400 | — | — |
| 2002-01-10 | $9.28 | $10.02 | 4,418,400 | — | — |
| 2002-01-09 | $9.38 | $10.12 | 5,834,000 | — | — |
| 2002-01-08 | $9.43 | $10.19 | 4,264,800 | — | — |
| 2002-01-07 | $9.53 | $10.29 | 4,524,400 | — | — |
| 2002-01-04 | $9.45 | $10.20 | 4,360,400 | — | — |
| 2002-01-03 | $9.34 | $10.08 | 3,991,600 | — | — |
| 2002-01-02 | $9.52 | $10.28 | 4,561,600 | — | — |