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
- 1995-11-21 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 | $10.00 | $10.00 | 5,901,600 | — | — |
| 2002-12-30 | $9.75 | $9.75 | 10,478,900 | — | — |
| 2002-12-27 | $10.82 | $10.82 | 2,081,000 | — | — |
| 2002-12-26 | $11.21 | $11.21 | 4,088,800 | — | — |
| 2002-12-24 | $10.91 | $10.91 | 1,125,500 | — | — |
| 2002-12-23 | $11.03 | $11.03 | 2,630,500 | — | — |
| 2002-12-20 | $10.75 | $10.75 | 6,907,700 | — | — |
| 2002-12-19 | $10.90 | $10.90 | 5,491,000 | — | — |
| 2002-12-18 | $11.10 | $11.10 | 5,853,500 | — | — |
| 2002-12-17 | $12.26 | $12.26 | 4,307,600 | — | — |
| 2002-12-16 | $12.25 | $12.25 | 4,939,500 | — | — |
| 2002-12-13 | $11.57 | $11.57 | 5,185,800 | — | — |
| 2002-12-12 | $11.71 | $11.71 | 6,275,500 | — | — |
| 2002-12-11 | $12.11 | $12.11 | 6,803,600 | — | — |
| 2002-12-10 | $11.95 | $11.95 | 6,774,000 | — | — |
| 2002-12-09 | $11.50 | $11.50 | 5,947,500 | — | — |
| 2002-12-06 | $11.94 | $11.94 | 7,603,300 | — | — |
| 2002-12-05 | $12.35 | $12.35 | 6,978,100 | — | — |
| 2002-12-04 | $12.77 | $12.77 | 8,186,300 | — | — |
| 2002-12-03 | $13.31 | $13.31 | 6,072,800 | — | — |
| 2002-12-02 | $14.21 | $14.21 | 9,437,600 | — | — |
| 2002-11-29 | $13.87 | $13.87 | 3,208,500 | — | — |
| 2002-11-27 | $13.69 | $13.69 | 9,124,800 | — | — |
| 2002-11-26 | $12.98 | $12.98 | 12,868,700 | — | — |
| 2002-11-25 | $14.03 | $14.03 | 10,717,300 | — | — |
| 2002-11-22 | $14.35 | $14.35 | 14,961,600 | — | — |
| 2002-11-21 | $13.91 | $13.91 | 19,702,900 | — | — |
| 2002-11-20 | $11.93 | $11.93 | 6,674,900 | — | — |
| 2002-11-19 | $10.94 | $10.94 | 5,478,500 | — | — |
| 2002-11-18 | $11.08 | $11.08 | 6,902,400 | — | — |
| 2002-11-15 | $11.07 | $11.07 | 8,144,700 | — | — |
| 2002-11-14 | $10.99 | $10.99 | 8,374,500 | — | — |
| 2002-11-13 | $10.61 | $10.61 | 24,918,100 | — | — |
| 2002-11-12 | $9.77 | $9.77 | 13,306,400 | — | — |
| 2002-11-11 | $9.23 | $9.23 | 5,055,300 | — | — |
| 2002-11-08 | $9.72 | $9.72 | 8,522,300 | — | — |
| 2002-11-07 | $10.47 | $10.47 | 8,193,400 | — | — |
| 2002-11-06 | $11.74 | $11.74 | 9,626,600 | — | — |
| 2002-11-05 | $10.69 | $10.69 | 6,233,500 | — | — |
| 2002-11-04 | $10.51 | $10.51 | 9,242,100 | — | — |
| 2002-11-01 | $9.99 | $9.99 | 7,050,300 | — | — |
| 2002-10-31 | $8.97 | $8.97 | 6,324,300 | — | — |
| 2002-10-30 | $9.17 | $9.17 | 9,044,500 | — | — |
| 2002-10-29 | $8.92 | $8.92 | 12,089,200 | — | — |
| 2002-10-28 | $10.05 | $10.05 | 11,710,200 | — | — |
| 2002-10-25 | $9.73 | $9.73 | 6,494,100 | — | — |
| 2002-10-24 | $9.23 | $9.23 | 6,714,500 | — | — |
| 2002-10-23 | $9.16 | $9.16 | 4,527,500 | — | — |
| 2002-10-22 | $8.84 | $8.84 | 7,225,000 | — | — |
| 2002-10-21 | $9.15 | $9.15 | 7,980,500 | — | — |
| 2002-10-18 | $8.08 | $8.08 | 5,816,800 | — | — |
| 2002-10-17 | $7.83 | $7.83 | 7,983,800 | — | — |
| 2002-10-16 | $6.80 | $6.80 | 8,826,600 | — | — |
| 2002-10-15 | $7.55 | $7.55 | 6,104,600 | — | — |
| 2002-10-14 | $6.97 | $6.97 | 3,841,400 | — | — |
| 2002-10-11 | $6.87 | $6.87 | 6,729,300 | — | — |
| 2002-10-10 | $6.81 | $6.81 | 9,077,100 | — | — |
| 2002-10-09 | $5.95 | $5.95 | 5,665,400 | — | — |
| 2002-10-08 | $5.63 | $5.63 | 9,405,400 | — | — |
| 2002-10-07 | $5.93 | $5.93 | 4,807,400 | — | — |
| 2002-10-04 | $6.27 | $6.27 | 13,709,800 | — | — |
| 2002-10-03 | $6.65 | $6.65 | 9,000,100 | — | — |
| 2002-10-02 | $7.03 | $7.03 | 13,418,700 | — | — |
| 2002-10-01 | $8.05 | $8.05 | 9,051,100 | — | — |
| 2002-09-30 | $7.33 | $7.33 | 6,233,800 | — | — |
| 2002-09-27 | $7.86 | $7.86 | 4,568,800 | — | — |
| 2002-09-26 | $7.96 | $7.96 | 8,090,700 | — | — |
| 2002-09-25 | $8.31 | $8.31 | 6,896,400 | — | — |
| 2002-09-24 | $7.77 | $7.77 | 5,908,000 | — | — |
| 2002-09-23 | $7.83 | $7.83 | 4,913,000 | — | — |
| 2002-09-20 | $8.29 | $8.29 | 7,565,000 | — | — |
| 2002-09-19 | $8.31 | $8.31 | 6,611,000 | — | — |
| 2002-09-18 | $8.50 | $8.50 | 5,912,200 | — | — |
| 2002-09-17 | $8.70 | $8.70 | 5,606,100 | — | — |
| 2002-09-16 | $9.15 | $9.15 | 3,315,900 | — | — |
| 2002-09-13 | $9.24 | $9.24 | 3,775,600 | — | — |
| 2002-09-12 | $9.09 | $9.09 | 4,655,600 | — | — |
| 2002-09-11 | $9.26 | $9.26 | 3,996,000 | — | — |
| 2002-09-10 | $9.30 | $9.30 | 3,682,600 | — | — |
| 2002-09-09 | $9.10 | $9.10 | 4,934,500 | — | — |
| 2002-09-06 | $9.18 | $9.18 | 4,465,900 | — | — |
| 2002-09-05 | $8.91 | $8.91 | 4,535,700 | — | — |
| 2002-09-04 | $9.28 | $9.28 | 6,412,600 | — | — |
| 2002-09-03 | $9.19 | $9.19 | 4,001,600 | — | — |
| 2002-08-30 | $9.54 | $9.54 | 4,366,600 | — | — |
| 2002-08-29 | $9.80 | $9.80 | 7,761,500 | — | — |
| 2002-08-28 | $9.25 | $9.25 | 4,516,000 | — | — |
| 2002-08-27 | $10.02 | $10.02 | 5,781,500 | — | — |
| 2002-08-26 | $10.64 | $10.64 | 5,489,600 | — | — |
| 2002-08-23 | $10.11 | $10.11 | 4,892,500 | — | — |
| 2002-08-22 | $10.32 | $10.32 | 4,727,200 | — | — |
| 2002-08-21 | $10.46 | $10.46 | 9,050,500 | — | — |
| 2002-08-20 | $9.68 | $9.68 | 6,744,200 | — | — |
| 2002-08-19 | $9.58 | $9.58 | 7,502,800 | — | — |
| 2002-08-16 | $9.17 | $9.17 | 5,712,400 | — | — |
| 2002-08-15 | $9.47 | $9.47 | 11,877,300 | — | — |
| 2002-08-14 | $9.00 | $9.00 | 24,244,100 | — | — |
| 2002-08-13 | $7.05 | $7.05 | 8,165,700 | — | — |
| 2002-08-12 | $7.45 | $7.45 | 3,910,500 | — | — |
| 2002-08-09 | $7.41 | $7.41 | 8,965,000 | — | — |
| 2002-08-08 | $8.06 | $8.06 | 7,306,900 | — | — |
| 2002-08-07 | $7.84 | $7.84 | 7,207,500 | — | — |
| 2002-08-06 | $7.97 | $7.97 | 10,334,600 | — | — |
| 2002-08-05 | $7.21 | $7.21 | 6,620,500 | — | — |
| 2002-08-02 | $8.10 | $8.10 | 5,614,800 | — | — |
| 2002-08-01 | $7.99 | $7.99 | 5,278,000 | — | — |
| 2002-07-31 | $8.46 | $8.46 | 6,558,700 | — | — |
| 2002-07-30 | $8.79 | $8.79 | 17,755,500 | — | — |
| 2002-07-29 | $9.14 | $9.14 | 19,253,500 | — | — |
| 2002-07-26 | $9.39 | $9.39 | 5,639,300 | — | — |
| 2002-07-25 | $9.25 | $9.25 | 9,850,700 | — | — |
| 2002-07-24 | $10.25 | $10.25 | 8,167,400 | — | — |
| 2002-07-23 | $9.36 | $9.36 | 7,469,300 | — | — |
| 2002-07-22 | $10.13 | $10.13 | 6,433,400 | — | — |
| 2002-07-19 | $10.33 | $10.33 | 4,321,100 | — | — |
| 2002-07-18 | $10.52 | $10.52 | 6,169,900 | — | — |
| 2002-07-17 | $11.13 | $11.13 | 9,977,100 | — | — |
| 2002-07-16 | $11.41 | $11.41 | 9,342,800 | — | — |
| 2002-07-15 | $11.47 | $11.47 | 8,507,200 | — | — |
| 2002-07-12 | $10.60 | $10.60 | 8,694,300 | — | — |
| 2002-07-11 | $10.00 | $10.00 | 11,174,500 | — | — |
| 2002-07-10 | $9.93 | $9.93 | 9,854,100 | — | — |
| 2002-07-09 | $10.69 | $10.69 | 10,360,000 | — | — |
| 2002-07-08 | $11.48 | $11.48 | 5,950,200 | — | — |
| 2002-07-05 | $12.58 | $12.58 | 3,431,300 | — | — |
| 2002-07-03 | $11.56 | $11.56 | 5,815,400 | — | — |
| 2002-07-02 | $10.74 | $10.74 | 6,904,900 | — | — |
| 2002-07-01 | $11.63 | $11.63 | 4,997,100 | — | — |
| 2002-06-28 | $12.44 | $12.44 | 7,164,300 | — | — |
| 2002-06-27 | $12.00 | $12.00 | 7,779,900 | — | — |
| 2002-06-26 | $11.69 | $11.69 | 8,768,800 | — | — |
| 2002-06-25 | $11.49 | $11.49 | 7,647,600 | — | — |
| 2002-06-24 | $12.60 | $12.60 | 8,780,100 | — | — |
| 2002-06-21 | $12.19 | $12.19 | 6,601,000 | — | — |
| 2002-06-20 | $12.57 | $12.57 | 5,586,800 | — | — |
| 2002-06-19 | $13.06 | $13.06 | 6,659,700 | — | — |
| 2002-06-18 | $13.90 | $13.90 | 6,176,300 | — | — |
| 2002-06-17 | $13.88 | $13.88 | 8,017,500 | — | — |
| 2002-06-14 | $13.19 | $13.19 | 7,443,300 | — | — |
| 2002-06-13 | $12.94 | $12.94 | 5,447,300 | — | — |
| 2002-06-12 | $13.26 | $13.26 | 7,855,700 | — | — |
| 2002-06-11 | $13.13 | $13.13 | 5,276,500 | — | — |
| 2002-06-10 | $13.36 | $13.36 | 5,839,600 | — | — |
| 2002-06-07 | $13.09 | $13.09 | 6,603,800 | — | — |
| 2002-06-06 | $13.08 | $13.08 | 6,237,000 | — | — |
| 2002-06-05 | $13.31 | $13.31 | 5,582,100 | — | — |
| 2002-06-04 | $13.11 | $13.11 | 6,561,800 | — | — |
| 2002-06-03 | $12.25 | $12.25 | 4,809,700 | — | — |
| 2002-05-31 | $13.01 | $13.01 | 6,359,700 | — | — |
| 2002-05-30 | $13.41 | $13.41 | 8,562,300 | — | — |
| 2002-05-29 | $12.84 | $12.84 | 6,292,900 | — | — |
| 2002-05-28 | $13.55 | $13.55 | 4,421,500 | — | — |
| 2002-05-24 | $13.61 | $13.61 | 4,619,300 | — | — |
| 2002-05-23 | $14.10 | $14.10 | 7,681,300 | — | — |
| 2002-05-22 | $14.06 | $14.06 | 9,685,700 | — | — |
| 2002-05-21 | $13.99 | $13.99 | 11,410,500 | — | — |
| 2002-05-20 | $14.69 | $14.69 | 5,555,000 | — | — |
| 2002-05-17 | $15.17 | $15.17 | 7,857,200 | — | — |
| 2002-05-16 | $15.11 | $15.11 | 10,414,200 | — | — |
| 2002-05-15 | $15.05 | $15.05 | 31,156,900 | — | — |
| 2002-05-14 | $18.04 | $18.04 | 15,940,700 | — | — |
| 2002-05-13 | $17.33 | $17.33 | 13,765,600 | — | — |
| 2002-05-10 | $15.43 | $15.43 | 10,604,900 | — | — |
| 2002-05-09 | $16.37 | $16.37 | 9,073,400 | — | — |
| 2002-05-08 | $16.91 | $16.91 | 14,400,400 | — | — |
| 2002-05-07 | $13.53 | $13.53 | 9,942,800 | — | — |
| 2002-05-06 | $14.28 | $14.28 | 7,457,800 | — | — |
| 2002-05-03 | $14.63 | $14.63 | 10,312,900 | — | — |
| 2002-05-02 | $15.62 | $15.62 | 9,243,600 | — | — |
| 2002-05-01 | $16.70 | $16.70 | 9,986,500 | — | — |
| 2002-04-30 | $17.45 | $17.45 | 9,457,700 | — | — |
| 2002-04-29 | $16.23 | $16.23 | 7,283,100 | — | — |
| 2002-04-26 | $16.25 | $16.25 | 6,954,900 | — | — |
| 2002-04-25 | $16.99 | $16.99 | 7,917,200 | — | — |
| 2002-04-24 | $16.24 | $16.24 | 6,681,600 | — | — |
| 2002-04-23 | $17.01 | $17.01 | 5,645,300 | — | — |
| 2002-04-22 | $17.12 | $17.12 | 6,503,900 | — | — |
| 2002-04-19 | $17.58 | $17.58 | 4,667,000 | — | — |
| 2002-04-18 | $18.15 | $18.15 | 10,477,600 | — | — |
| 2002-04-17 | $17.77 | $17.77 | 10,191,200 | — | — |
| 2002-04-16 | $18.45 | $18.45 | 7,596,300 | — | — |
| 2002-04-15 | $17.43 | $17.43 | 7,566,000 | — | — |
| 2002-04-12 | $16.98 | $16.98 | 11,077,200 | — | — |
| 2002-04-11 | $16.09 | $16.09 | 10,280,400 | — | — |
| 2002-04-10 | $16.41 | $16.41 | 10,677,500 | — | — |
| 2002-04-09 | $16.78 | $16.78 | 10,239,600 | — | — |
| 2002-04-08 | $18.15 | $18.15 | 11,564,500 | — | — |
| 2002-04-05 | $18.35 | $18.35 | 10,067,300 | — | — |
| 2002-04-04 | $19.69 | $19.69 | 6,302,000 | — | — |
| 2002-04-03 | $19.37 | $19.37 | 8,945,800 | — | — |
| 2002-04-02 | $20.15 | $20.15 | 7,900,100 | — | — |
| 2002-04-01 | $21.01 | $21.01 | 5,842,500 | — | — |
| 2002-03-28 | $20.38 | $20.38 | 5,139,800 | — | — |
| 2002-03-27 | $20.15 | $20.15 | 9,712,100 | — | — |
| 2002-03-26 | $19.08 | $19.08 | 9,059,100 | — | — |
| 2002-03-25 | $19.44 | $19.44 | 7,295,800 | — | — |
| 2002-03-22 | $20.38 | $20.38 | 15,400,200 | — | — |
| 2002-03-21 | $20.76 | $20.76 | 9,212,400 | — | — |
| 2002-03-20 | $19.94 | $19.94 | 12,020,300 | — | — |
| 2002-03-19 | $19.78 | $19.78 | 5,978,200 | — | — |
| 2002-03-18 | $19.81 | $19.81 | 12,310,900 | — | — |
| 2002-03-15 | $20.18 | $20.18 | 9,019,800 | — | — |
| 2002-03-14 | $21.46 | $21.46 | 8,860,600 | — | — |
| 2002-03-13 | $21.40 | $21.40 | 9,590,200 | — | — |
| 2002-03-12 | $21.15 | $21.15 | 8,359,300 | — | — |
| 2002-03-11 | $21.74 | $21.74 | 8,002,200 | — | — |
| 2002-03-08 | $21.27 | $21.27 | 12,112,900 | — | — |
| 2002-03-07 | $20.13 | $20.13 | 13,114,200 | — | — |
| 2002-03-06 | $19.99 | $19.99 | 15,054,300 | — | — |
| 2002-03-05 | $21.74 | $21.74 | 18,543,700 | — | — |
| 2002-03-04 | $20.52 | $20.52 | 16,527,600 | — | — |
| 2002-03-01 | $18.63 | $18.63 | 13,982,600 | — | — |
| 2002-02-28 | $15.99 | $15.99 | 12,303,900 | — | — |
| 2002-02-27 | $16.87 | $16.87 | 11,367,200 | — | — |
| 2002-02-26 | $17.99 | $17.99 | 8,640,800 | — | — |
| 2002-02-25 | $17.76 | $17.76 | 8,112,400 | — | — |
| 2002-02-22 | $16.70 | $16.70 | 9,046,300 | — | — |
| 2002-02-21 | $16.25 | $16.25 | 8,822,000 | — | — |
| 2002-02-20 | $18.05 | $18.05 | 8,534,100 | — | — |
| 2002-02-19 | $17.29 | $17.29 | 11,004,400 | — | — |
| 2002-02-15 | $18.84 | $18.84 | 10,257,700 | — | — |
| 2002-02-14 | $18.77 | $18.77 | 14,940,400 | — | — |
| 2002-02-13 | $19.34 | $19.34 | 24,211,500 | — | — |
| 2002-02-12 | $16.45 | $16.45 | 14,157,200 | — | — |
| 2002-02-11 | $17.31 | $17.31 | 13,179,100 | — | — |
| 2002-02-08 | $15.80 | $15.80 | 9,333,800 | — | — |
| 2002-02-07 | $15.32 | $15.32 | 9,290,500 | — | — |
| 2002-02-06 | $16.61 | $16.61 | 9,159,300 | — | — |
| 2002-02-05 | $15.97 | $15.97 | 11,118,100 | — | — |
| 2002-02-04 | $16.07 | $16.07 | 12,060,400 | — | — |
| 2002-02-01 | $17.90 | $17.90 | 9,345,200 | — | — |
| 2002-01-31 | $17.95 | $17.95 | 12,945,300 | — | — |
| 2002-01-30 | $19.07 | $19.07 | 10,880,500 | — | — |
| 2002-01-29 | $18.86 | $18.86 | 9,347,100 | — | — |
| 2002-01-28 | $19.38 | $19.38 | 9,064,600 | — | — |
| 2002-01-25 | $19.20 | $19.20 | 10,991,100 | — | — |
| 2002-01-24 | $19.34 | $19.34 | 13,710,400 | — | — |
| 2002-01-23 | $18.24 | $18.24 | 13,830,600 | — | — |
| 2002-01-22 | $16.98 | $16.98 | 8,867,200 | — | — |
| 2002-01-18 | $18.34 | $18.34 | 8,932,300 | — | — |
| 2002-01-17 | $19.70 | $19.70 | 11,651,300 | — | — |
| 2002-01-16 | $18.19 | $18.19 | 13,361,100 | — | — |
| 2002-01-15 | $20.49 | $20.49 | 11,152,500 | — | — |
| 2002-01-14 | $20.13 | $20.13 | 14,138,800 | — | — |
| 2002-01-11 | $22.55 | $22.55 | 8,285,300 | — | — |
| 2002-01-10 | $23.00 | $23.00 | 8,330,100 | — | — |
| 2002-01-09 | $22.44 | $22.44 | 21,375,700 | — | — |
| 2002-01-08 | $24.73 | $24.73 | 12,438,900 | — | — |
| 2002-01-07 | $23.44 | $23.44 | 27,249,300 | — | — |
| 2002-01-04 | $26.73 | $26.73 | 15,713,900 | — | — |
| 2002-01-03 | $26.89 | $26.89 | 15,592,000 | — | — |
| 2002-01-02 | $23.78 | $23.78 | 8,245,900 | — | — |