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
- 1989-06-23 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 | $10.13 | $10.13 | 9,324,800 | — | — |
| 2002-12-30 | $10.23 | $10.23 | 6,690,400 | — | — |
| 2002-12-27 | $10.47 | $10.46 | 5,308,800 | — | — |
| 2002-12-26 | $10.67 | $10.67 | 3,602,000 | — | — |
| 2002-12-24 | $10.69 | $10.69 | 2,430,400 | — | — |
| 2002-12-23 | $10.80 | $10.79 | 6,091,600 | — | — |
| 2002-12-20 | $10.53 | $10.53 | 10,924,400 | — | — |
| 2002-12-19 | $10.35 | $10.35 | 25,970,800 | — | — |
| 2002-12-18 | $11.03 | $11.02 | 14,646,400 | — | — |
| 2002-12-17 | $10.80 | $10.80 | 11,381,600 | — | — |
| 2002-12-16 | $10.83 | $10.83 | 8,685,200 | — | — |
| 2002-12-13 | $10.32 | $10.31 | 7,581,600 | — | — |
| 2002-12-12 | $10.63 | $10.63 | 9,852,800 | — | — |
| 2002-12-11 | $10.64 | $10.64 | 15,876,000 | — | — |
| 2002-12-10 | $10.22 | $10.22 | 10,669,600 | — | — |
| 2002-12-09 | $9.90 | $9.89 | 16,872,800 | — | — |
| 2002-12-06 | $10.30 | $10.30 | 14,860,000 | — | — |
| 2002-12-05 | $10.35 | $10.35 | 15,998,000 | — | — |
| 2002-12-04 | $10.61 | $10.60 | 14,452,400 | — | — |
| 2002-12-03 | $10.91 | $10.91 | 11,196,400 | — | — |
| 2002-12-02 | $11.03 | $11.02 | 14,315,200 | — | — |
| 2002-11-29 | $10.93 | $10.93 | 2,861,600 | — | — |
| 2002-11-27 | $11.00 | $11.00 | 11,222,400 | — | — |
| 2002-11-26 | $10.75 | $10.74 | 13,766,000 | — | — |
| 2002-11-25 | $11.21 | $11.21 | 14,102,800 | — | — |
| 2002-11-22 | $11.38 | $11.38 | 12,453,600 | — | — |
| 2002-11-21 | $11.45 | $11.45 | 18,150,400 | — | — |
| 2002-11-20 | $10.92 | $10.92 | 17,117,600 | — | — |
| 2002-11-19 | $10.24 | $10.24 | 9,967,600 | — | — |
| 2002-11-18 | $10.53 | $10.53 | 11,342,000 | — | — |
| 2002-11-15 | $10.85 | $10.85 | 13,296,800 | — | — |
| 2002-11-14 | $10.59 | $10.58 | 14,582,800 | — | — |
| 2002-11-13 | $10.25 | $10.25 | 14,778,400 | — | — |
| 2002-11-12 | $10.02 | $10.01 | 19,829,200 | — | — |
| 2002-11-11 | $9.70 | $9.70 | 9,454,400 | — | — |
| 2002-11-08 | $9.90 | $9.90 | 10,729,200 | — | — |
| 2002-11-07 | $10.13 | $10.12 | 13,935,600 | — | — |
| 2002-11-06 | $10.47 | $10.47 | 11,744,400 | — | — |
| 2002-11-05 | $10.50 | $10.49 | 14,723,200 | — | — |
| 2002-11-04 | $10.50 | $10.50 | 22,034,800 | — | — |
| 2002-11-01 | $10.24 | $10.24 | 14,270,400 | — | — |
| 2002-10-31 | $10.00 | $10.00 | 12,198,000 | — | — |
| 2002-10-30 | $10.00 | $10.00 | 12,844,000 | — | — |
| 2002-10-29 | $9.76 | $9.76 | 13,614,400 | — | — |
| 2002-10-28 | $9.96 | $9.96 | 10,496,000 | — | — |
| 2002-10-25 | $9.94 | $9.94 | 10,403,200 | — | — |
| 2002-10-24 | $9.73 | $9.73 | 12,464,400 | — | — |
| 2002-10-23 | $10.06 | $10.06 | 15,715,200 | — | — |
| 2002-10-22 | $9.70 | $9.69 | 16,632,400 | — | — |
| 2002-10-21 | $9.80 | $9.79 | 21,567,200 | — | — |
| 2002-10-18 | $9.75 | $9.75 | 17,873,600 | — | — |
| 2002-10-17 | $9.81 | $9.81 | 40,103,200 | — | — |
| 2002-10-16 | $8.89 | $8.89 | 24,300,000 | — | — |
| 2002-10-15 | $9.26 | $9.26 | 36,613,200 | — | — |
| 2002-10-14 | $8.89 | $8.88 | 14,802,800 | — | — |
| 2002-10-11 | $8.60 | $8.60 | 18,782,000 | — | — |
| 2002-10-10 | $8.32 | $8.32 | 17,462,000 | — | — |
| 2002-10-09 | $7.99 | $7.99 | 17,314,000 | — | — |
| 2002-10-08 | $7.84 | $7.84 | 19,269,600 | — | — |
| 2002-10-07 | $7.52 | $7.52 | 13,960,800 | — | — |
| 2002-10-04 | $7.51 | $7.51 | 21,790,000 | — | — |
| 2002-10-03 | $7.40 | $7.40 | 29,298,000 | — | — |
| 2002-10-02 | $7.92 | $7.92 | 22,166,800 | — | — |
| 2002-10-01 | $8.28 | $8.27 | 17,610,000 | — | — |
| 2002-09-30 | $8.42 | $8.42 | 11,704,800 | — | — |
| 2002-09-27 | $8.58 | $8.57 | 13,330,000 | — | — |
| 2002-09-26 | $8.55 | $8.55 | 19,690,400 | — | — |
| 2002-09-25 | $8.37 | $8.37 | 16,155,200 | — | — |
| 2002-09-24 | $8.01 | $8.01 | 18,661,600 | — | — |
| 2002-09-23 | $7.75 | $7.75 | 15,992,000 | — | — |
| 2002-09-20 | $8.21 | $8.20 | 14,532,400 | — | — |
| 2002-09-19 | $8.03 | $8.02 | 13,341,600 | — | — |
| 2002-09-18 | $8.27 | $8.27 | 15,920,400 | — | — |
| 2002-09-17 | $8.13 | $8.12 | 11,072,400 | — | — |
| 2002-09-16 | $8.39 | $8.39 | 9,818,000 | — | — |
| 2002-09-13 | $8.50 | $8.49 | 12,416,000 | — | — |
| 2002-09-12 | $8.36 | $8.35 | 9,930,000 | — | — |
| 2002-09-11 | $8.37 | $8.37 | 11,245,200 | — | — |
| 2002-09-10 | $8.38 | $8.38 | 12,522,400 | — | — |
| 2002-09-09 | $8.22 | $8.22 | 15,383,600 | — | — |
| 2002-09-06 | $8.16 | $8.16 | 19,986,000 | — | — |
| 2002-09-05 | $7.46 | $7.46 | 23,680,800 | — | — |
| 2002-09-04 | $7.69 | $7.69 | 42,264,800 | — | — |
| 2002-09-03 | $6.92 | $6.92 | 24,795,600 | — | — |
| 2002-08-30 | $7.15 | $7.15 | 18,722,400 | — | — |
| 2002-08-29 | $7.64 | $7.64 | 19,679,600 | — | — |
| 2002-08-28 | $7.50 | $7.49 | 16,523,200 | — | — |
| 2002-08-27 | $7.66 | $7.66 | 14,572,800 | — | — |
| 2002-08-26 | $7.93 | $7.93 | 10,198,000 | — | — |
| 2002-08-23 | $7.89 | $7.89 | 15,022,000 | — | — |
| 2002-08-22 | $8.55 | $8.54 | 10,868,800 | — | — |
| 2002-08-21 | $8.59 | $8.59 | 13,184,400 | — | — |
| 2002-08-20 | $8.39 | $8.39 | 10,428,000 | — | — |
| 2002-08-19 | $8.58 | $8.58 | 12,402,800 | — | — |
| 2002-08-16 | $8.23 | $8.23 | 13,195,200 | — | — |
| 2002-08-15 | $8.15 | $8.15 | 19,439,600 | — | — |
| 2002-08-14 | $8.29 | $8.29 | 19,890,400 | — | — |
| 2002-08-13 | $7.62 | $7.61 | 16,401,200 | — | — |
| 2002-08-12 | $7.66 | $7.66 | 8,402,800 | — | — |
| 2002-08-09 | $7.71 | $7.71 | 10,786,000 | — | — |
| 2002-08-08 | $7.90 | $7.90 | 27,484,000 | — | — |
| 2002-08-07 | $7.95 | $7.95 | 18,155,600 | — | — |
| 2002-08-06 | $8.14 | $8.14 | 20,984,400 | — | — |
| 2002-08-05 | $7.74 | $7.74 | 14,937,200 | — | — |
| 2002-08-02 | $7.79 | $7.78 | 19,874,400 | — | — |
| 2002-08-01 | $7.91 | $7.90 | 18,682,000 | — | — |
| 2002-07-31 | $8.39 | $8.38 | 33,090,000 | — | — |
| 2002-07-30 | $9.03 | $9.03 | 19,005,600 | — | — |
| 2002-07-29 | $8.49 | $8.49 | 18,393,200 | — | — |
| 2002-07-26 | $8.12 | $8.12 | 10,728,800 | — | — |
| 2002-07-25 | $7.98 | $7.98 | 14,587,200 | — | — |
| 2002-07-24 | $8.50 | $8.50 | 25,899,200 | — | — |
| 2002-07-23 | $7.69 | $7.68 | 16,813,600 | — | — |
| 2002-07-22 | $7.88 | $7.88 | 16,251,200 | — | — |
| 2002-07-19 | $7.88 | $7.88 | 14,880,800 | — | — |
| 2002-07-18 | $7.89 | $7.89 | 38,087,600 | — | — |
| 2002-07-17 | $8.28 | $8.27 | 35,721,200 | — | — |
| 2002-07-16 | $8.19 | $8.19 | 17,539,600 | — | — |
| 2002-07-15 | $7.88 | $7.87 | 16,164,800 | — | — |
| 2002-07-12 | $7.77 | $7.77 | 15,759,600 | — | — |
| 2002-07-11 | $8.22 | $8.21 | 32,396,000 | — | — |
| 2002-07-10 | $8.49 | $8.49 | 15,993,200 | — | — |
| 2002-07-09 | $8.50 | $8.50 | 14,568,400 | — | — |
| 2002-07-08 | $8.62 | $8.62 | 14,970,800 | — | — |
| 2002-07-05 | $8.62 | $8.62 | 6,773,200 | — | — |
| 2002-07-03 | $8.39 | $8.39 | 11,896,400 | — | — |
| 2002-07-02 | $7.87 | $7.86 | 9,838,400 | — | — |
| 2002-07-01 | $7.75 | $7.75 | 12,803,600 | — | — |
| 2002-06-28 | $8.21 | $8.21 | 11,568,400 | — | — |
| 2002-06-27 | $8.05 | $8.05 | 17,068,000 | — | — |
| 2002-06-26 | $7.74 | $7.73 | 12,986,800 | — | — |
| 2002-06-25 | $7.69 | $7.69 | 9,314,000 | — | — |
| 2002-06-24 | $7.80 | $7.80 | 11,927,200 | — | — |
| 2002-06-21 | $7.62 | $7.62 | 11,658,000 | — | — |
| 2002-06-20 | $8.05 | $8.05 | 14,404,000 | — | — |
| 2002-06-19 | $8.14 | $8.13 | 10,273,600 | — | — |
| 2002-06-18 | $8.43 | $8.42 | 20,106,400 | — | — |
| 2002-06-17 | $8.04 | $8.03 | 11,110,000 | — | — |
| 2002-06-14 | $7.69 | $7.69 | 14,588,800 | — | — |
| 2002-06-13 | $7.88 | $7.87 | 13,184,800 | — | — |
| 2002-06-12 | $7.79 | $7.79 | 29,021,600 | — | — |
| 2002-06-11 | $7.59 | $7.58 | 14,756,400 | — | — |
| 2002-06-10 | $7.98 | $7.98 | 12,906,800 | — | — |
| 2002-06-07 | $7.93 | $7.93 | 19,367,600 | — | — |
| 2002-06-06 | $7.60 | $7.60 | 30,900,800 | — | — |
| 2002-06-05 | $8.26 | $8.26 | 18,722,000 | — | — |
| 2002-06-04 | $8.48 | $8.47 | 13,024,800 | — | — |
| 2002-06-03 | $8.28 | $8.28 | 10,388,400 | — | — |
| 2002-05-31 | $8.59 | $8.59 | 12,563,600 | — | — |
| 2002-05-30 | $8.45 | $8.45 | 13,469,600 | — | — |
| 2002-05-29 | $8.42 | $8.41 | 11,879,600 | — | — |
| 2002-05-28 | $8.50 | $8.50 | 14,099,600 | — | — |
| 2002-05-24 | $8.42 | $8.41 | 6,429,600 | — | — |
| 2002-05-23 | $8.74 | $8.74 | 12,906,000 | — | — |
| 2002-05-22 | $8.38 | $8.38 | 33,384,800 | — | — |
| 2002-05-21 | $9.10 | $9.10 | 7,954,400 | — | — |
| 2002-05-20 | $9.33 | $9.33 | 11,128,400 | — | — |
| 2002-05-17 | $9.79 | $9.79 | 18,153,200 | — | — |
| 2002-05-16 | $9.52 | $9.52 | 7,860,400 | — | — |
| 2002-05-15 | $9.54 | $9.54 | 14,214,400 | — | — |
| 2002-05-14 | $9.48 | $9.48 | 18,216,800 | — | — |
| 2002-05-13 | $8.76 | $8.76 | 14,352,400 | — | — |
| 2002-05-10 | $8.44 | $8.44 | 18,102,400 | — | — |
| 2002-05-09 | $8.88 | $8.88 | 11,217,200 | — | — |
| 2002-05-08 | $9.38 | $9.37 | 18,002,800 | — | — |
| 2002-05-07 | $8.41 | $8.41 | 22,119,200 | — | — |
| 2002-05-06 | $8.10 | $8.10 | 14,105,600 | — | — |
| 2002-05-03 | $8.47 | $8.47 | 12,892,000 | — | — |
| 2002-05-02 | $8.43 | $8.43 | 15,213,200 | — | — |
| 2002-05-01 | $8.88 | $8.88 | 14,078,800 | — | — |
| 2002-04-30 | $8.85 | $8.85 | 18,386,000 | — | — |
| 2002-04-29 | $8.45 | $8.44 | 13,964,800 | — | — |
| 2002-04-26 | $8.54 | $8.54 | 18,107,600 | — | — |
| 2002-04-25 | $8.98 | $8.98 | 46,623,600 | — | — |
| 2002-04-24 | $8.69 | $8.69 | 23,156,000 | — | — |
| 2002-04-23 | $8.81 | $8.81 | 17,560,400 | — | — |
| 2002-04-22 | $9.37 | $9.37 | 8,984,800 | — | — |
| 2002-04-19 | $9.38 | $9.38 | 10,226,400 | — | — |
| 2002-04-18 | $9.35 | $9.35 | 11,358,800 | — | — |
| 2002-04-17 | $9.33 | $9.32 | 9,934,000 | — | — |
| 2002-04-16 | $9.34 | $9.34 | 14,090,800 | — | — |
| 2002-04-15 | $9.00 | $8.99 | 8,463,200 | — | — |
| 2002-04-12 | $8.97 | $8.97 | 16,042,000 | — | — |
| 2002-04-11 | $8.52 | $8.52 | 19,112,800 | — | — |
| 2002-04-10 | $9.01 | $9.01 | 21,716,400 | — | — |
| 2002-04-09 | $8.83 | $8.83 | 12,802,400 | — | — |
| 2002-04-08 | $9.25 | $9.25 | 20,395,200 | — | — |
| 2002-04-05 | $8.82 | $8.82 | 20,055,200 | — | — |
| 2002-04-04 | $9.24 | $9.23 | 30,035,200 | — | — |
| 2002-04-03 | $9.84 | $9.84 | 13,248,400 | — | — |
| 2002-04-02 | $9.99 | $9.99 | 12,675,200 | — | — |
| 2002-04-01 | $10.39 | $10.39 | 7,754,800 | — | — |
| 2002-03-28 | $10.30 | $10.30 | 7,828,000 | — | — |
| 2002-03-27 | $10.15 | $10.14 | 9,211,600 | — | — |
| 2002-03-26 | $9.96 | $9.96 | 18,502,800 | — | — |
| 2002-03-25 | $10.04 | $10.03 | 8,569,200 | — | — |
| 2002-03-22 | $10.44 | $10.44 | 10,076,400 | — | — |
| 2002-03-21 | $10.21 | $10.20 | 13,332,800 | — | — |
| 2002-03-20 | $10.41 | $10.41 | 8,496,400 | — | — |
| 2002-03-19 | $10.60 | $10.60 | 10,926,000 | — | — |
| 2002-03-18 | $10.51 | $10.51 | 13,694,000 | — | — |
| 2002-03-15 | $10.37 | $10.36 | 12,995,200 | — | — |
| 2002-03-14 | $10.24 | $10.24 | 12,615,200 | — | — |
| 2002-03-13 | $10.56 | $10.56 | 16,192,000 | — | — |
| 2002-03-12 | $10.43 | $10.43 | 13,788,000 | — | — |
| 2002-03-11 | $10.45 | $10.45 | 15,191,600 | — | — |
| 2002-03-08 | $10.49 | $10.49 | 13,474,000 | — | — |
| 2002-03-07 | $9.92 | $9.92 | 15,535,600 | — | — |
| 2002-03-06 | $10.20 | $10.20 | 11,026,800 | — | — |
| 2002-03-05 | $9.98 | $9.98 | 25,982,400 | — | — |
| 2002-03-04 | $10.42 | $10.42 | 26,564,800 | — | — |
| 2002-03-01 | $9.45 | $9.45 | 20,982,400 | — | — |
| 2002-02-28 | $9.02 | $9.01 | 17,087,200 | — | — |
| 2002-02-27 | $9.05 | $9.04 | 14,372,800 | — | — |
| 2002-02-26 | $8.83 | $8.82 | 18,181,600 | — | — |
| 2002-02-25 | $8.73 | $8.73 | 14,136,400 | — | — |
| 2002-02-22 | $8.20 | $8.20 | 14,870,000 | — | — |
| 2002-02-21 | $8.02 | $8.02 | 27,280,000 | — | — |
| 2002-02-20 | $7.96 | $7.96 | 38,385,200 | — | — |
| 2002-02-19 | $8.51 | $8.51 | 14,855,200 | — | — |
| 2002-02-15 | $8.74 | $8.74 | 15,562,000 | — | — |
| 2002-02-14 | $9.27 | $9.27 | 15,341,200 | — | — |
| 2002-02-13 | $9.17 | $9.17 | 16,227,200 | — | — |
| 2002-02-12 | $8.78 | $8.77 | 14,848,800 | — | — |
| 2002-02-11 | $8.76 | $8.75 | 17,990,800 | — | — |
| 2002-02-08 | $8.63 | $8.63 | 15,948,400 | — | — |
| 2002-02-07 | $8.31 | $8.30 | 59,002,000 | — | — |
| 2002-02-06 | $8.91 | $8.91 | 11,199,600 | — | — |
| 2002-02-05 | $9.02 | $9.02 | 19,324,400 | — | — |
| 2002-02-04 | $9.12 | $9.12 | 15,104,800 | — | — |
| 2002-02-01 | $9.42 | $9.42 | 17,774,000 | — | — |
| 2002-01-31 | $9.83 | $9.83 | 24,611,200 | — | — |
| 2002-01-30 | $9.61 | $9.61 | 16,810,400 | — | — |
| 2002-01-29 | $9.47 | $9.47 | 18,715,200 | — | — |
| 2002-01-28 | $9.65 | $9.65 | 17,390,400 | — | — |
| 2002-01-25 | $9.53 | $9.53 | 22,133,600 | — | — |
| 2002-01-24 | $9.63 | $9.62 | 28,850,400 | — | — |
| 2002-01-23 | $9.27 | $9.27 | 32,379,200 | — | — |
| 2002-01-22 | $9.51 | $9.50 | 31,035,200 | — | — |
| 2002-01-18 | $9.48 | $9.48 | 37,244,800 | — | — |
| 2002-01-17 | $9.42 | $9.42 | 75,314,400 | — | — |
| 2002-01-16 | $8.37 | $8.37 | 49,929,600 | — | — |
| 2002-01-15 | $8.80 | $8.80 | 33,907,200 | — | — |
| 2002-01-14 | $8.80 | $8.80 | 30,626,400 | — | — |
| 2002-01-11 | $8.84 | $8.84 | 16,284,800 | — | — |
| 2002-01-10 | $9.00 | $9.00 | 20,901,600 | — | — |
| 2002-01-09 | $9.16 | $9.16 | 32,056,000 | — | — |
| 2002-01-08 | $8.75 | $8.75 | 13,434,400 | — | — |
| 2002-01-07 | $8.65 | $8.64 | 17,548,800 | — | — |
| 2002-01-04 | $8.61 | $8.61 | 23,798,400 | — | — |
| 2002-01-03 | $8.67 | $8.67 | 19,604,800 | — | — |
| 2002-01-02 | $8.39 | $8.39 | 11,032,000 | — | — |