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
- 1980-03-17 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 | $10.33 | $12.28 | 2,229,200 | — | — |
| 2002-12-30 | $10.27 | $12.21 | 2,593,200 | — | — |
| 2002-12-27 | $10.31 | $12.27 | 1,505,600 | — | — |
| 2002-12-26 | $10.65 | $12.61 | 1,332,800 | — | — |
| 2002-12-24 | $10.64 | $12.60 | 527,200 | — | — |
| 2002-12-23 | $10.68 | $12.65 | 1,441,600 | — | — |
| 2002-12-20 | $10.79 | $12.77 | 3,623,600 | — | — |
| 2002-12-19 | $10.68 | $12.64 | 3,347,200 | — | — |
| 2002-12-18 | $10.59 | $12.54 | 2,073,200 | — | — |
| 2002-12-17 | $10.81 | $12.80 | 1,537,600 | — | — |
| 2002-12-16 | $11.00 | $13.03 | 3,104,400 | — | — |
| 2002-12-13 | $10.65 | $12.61 | 2,633,200 | — | — |
| 2002-12-12 | $11.03 | $13.06 | 2,341,600 | — | — |
| 2002-12-11 | $11.19 | $13.25 | 2,214,000 | — | — |
| 2002-12-10 | $11.18 | $13.23 | 2,308,000 | — | — |
| 2002-12-09 | $10.81 | $12.79 | 3,804,000 | — | — |
| 2002-12-06 | $11.33 | $13.41 | 5,353,600 | — | — |
| 2002-12-05 | $11.43 | $13.53 | 3,842,000 | — | — |
| 2002-12-04 | $11.95 | $14.15 | 3,859,200 | — | — |
| 2002-12-03 | $12.25 | $14.50 | 3,329,600 | — | — |
| 2002-12-02 | $12.70 | $15.03 | 3,577,200 | — | — |
| 2002-11-29 | $12.56 | $14.87 | 1,532,400 | — | — |
| 2002-11-27 | $12.40 | $14.68 | 3,645,200 | — | — |
| 2002-11-26 | $11.61 | $13.75 | 2,023,600 | — | — |
| 2002-11-25 | $11.67 | $13.82 | 1,670,800 | — | — |
| 2002-11-22 | $11.57 | $13.70 | 2,041,600 | — | — |
| 2002-11-21 | $11.81 | $13.98 | 2,661,600 | — | — |
| 2002-11-20 | $11.38 | $13.47 | 1,805,200 | — | — |
| 2002-11-19 | $11.18 | $13.24 | 1,356,800 | — | — |
| 2002-11-18 | $11.32 | $13.40 | 2,228,400 | — | — |
| 2002-11-15 | $11.64 | $13.78 | 1,867,600 | — | — |
| 2002-11-14 | $11.33 | $13.41 | 873,200 | — | — |
| 2002-11-13 | $10.99 | $13.01 | 2,940,400 | — | — |
| 2002-11-12 | $11.29 | $13.37 | 2,728,400 | — | — |
| 2002-11-11 | $10.70 | $12.67 | 1,026,400 | — | — |
| 2002-11-08 | $10.95 | $12.96 | 1,957,600 | — | — |
| 2002-11-07 | $11.25 | $13.32 | 1,976,800 | — | — |
| 2002-11-06 | $11.64 | $13.79 | 2,440,000 | — | — |
| 2002-11-05 | $11.26 | $13.33 | 2,146,800 | — | — |
| 2002-11-04 | $11.61 | $13.74 | 4,568,000 | — | — |
| 2002-11-01 | $11.12 | $13.17 | 4,342,400 | — | — |
| 2002-10-31 | $10.54 | $12.47 | 2,150,800 | — | — |
| 2002-10-30 | $10.48 | $12.40 | 1,068,000 | — | — |
| 2002-10-29 | $10.35 | $12.25 | 2,177,600 | — | — |
| 2002-10-28 | $10.48 | $12.41 | 1,928,000 | — | — |
| 2002-10-25 | $10.53 | $12.46 | 2,941,600 | — | — |
| 2002-10-24 | $10.60 | $12.55 | 2,693,200 | — | — |
| 2002-10-23 | $10.81 | $12.80 | 1,942,000 | — | — |
| 2002-10-22 | $10.79 | $12.78 | 2,690,800 | — | — |
| 2002-10-21 | $11.02 | $13.04 | 3,755,200 | — | — |
| 2002-10-18 | $10.41 | $12.33 | 8,390,400 | — | — |
| 2002-10-17 | $9.51 | $11.26 | 11,754,000 | — | — |
| 2002-10-16 | $10.28 | $12.17 | 3,036,800 | — | — |
| 2002-10-15 | $10.92 | $12.93 | 3,254,000 | — | — |
| 2002-10-14 | $9.88 | $11.70 | 1,850,400 | — | — |
| 2002-10-11 | $9.94 | $11.77 | 3,501,600 | — | — |
| 2002-10-10 | $9.69 | $11.47 | 4,240,400 | — | — |
| 2002-10-09 | $9.56 | $11.32 | 2,028,400 | — | — |
| 2002-10-08 | $9.96 | $11.79 | 2,637,600 | — | — |
| 2002-10-07 | $9.65 | $11.43 | 2,098,800 | — | — |
| 2002-10-04 | $9.92 | $11.74 | 3,111,600 | — | — |
| 2002-10-03 | $10.03 | $11.88 | 3,355,200 | — | — |
| 2002-10-02 | $9.87 | $11.68 | 4,002,800 | — | — |
| 2002-10-01 | $9.93 | $11.76 | 3,540,800 | — | — |
| 2002-09-30 | $9.48 | $11.22 | 2,956,400 | — | — |
| 2002-09-27 | $9.94 | $11.77 | 2,468,400 | — | — |
| 2002-09-26 | $10.09 | $11.94 | 3,337,200 | — | — |
| 2002-09-25 | $10.01 | $11.85 | 4,996,800 | — | — |
| 2002-09-24 | $9.88 | $11.64 | 7,765,600 | — | — |
| 2002-09-23 | $9.89 | $11.66 | 19,936,400 | — | — |
| 2002-09-20 | $12.25 | $14.43 | 2,488,800 | — | — |
| 2002-09-19 | $12.31 | $14.51 | 3,128,400 | — | — |
| 2002-09-18 | $12.13 | $14.29 | 3,242,000 | — | — |
| 2002-09-17 | $12.22 | $14.40 | 5,187,200 | — | — |
| 2002-09-16 | $12.71 | $14.97 | 2,613,600 | — | — |
| 2002-09-13 | $13.03 | $15.35 | 2,150,000 | — | — |
| 2002-09-12 | $12.93 | $15.23 | 2,485,200 | — | — |
| 2002-09-11 | $12.87 | $15.17 | 1,412,000 | — | — |
| 2002-09-10 | $12.80 | $15.08 | 2,502,800 | — | — |
| 2002-09-09 | $12.48 | $14.70 | 4,031,200 | — | — |
| 2002-09-06 | $12.14 | $14.30 | 1,422,400 | — | — |
| 2002-09-05 | $11.76 | $13.85 | 2,734,000 | — | — |
| 2002-09-04 | $12.11 | $14.27 | 3,299,200 | — | — |
| 2002-09-03 | $11.80 | $13.91 | 2,800,000 | — | — |
| 2002-08-30 | $12.51 | $14.74 | 2,376,400 | — | — |
| 2002-08-29 | $11.93 | $14.06 | 4,700,000 | — | — |
| 2002-08-28 | $12.35 | $14.55 | 3,106,800 | — | — |
| 2002-08-27 | $12.92 | $15.22 | 3,997,600 | — | — |
| 2002-08-26 | $12.62 | $14.87 | 2,533,200 | — | — |
| 2002-08-23 | $12.54 | $14.78 | 5,113,200 | — | — |
| 2002-08-22 | $12.86 | $15.15 | 4,527,600 | — | — |
| 2002-08-21 | $13.52 | $15.93 | 2,235,600 | — | — |
| 2002-08-20 | $13.49 | $15.90 | 3,759,600 | — | — |
| 2002-08-19 | $13.48 | $15.89 | 2,350,800 | — | — |
| 2002-08-16 | $12.93 | $15.23 | 1,939,600 | — | — |
| 2002-08-15 | $13.11 | $15.45 | 2,244,400 | — | — |
| 2002-08-14 | $12.96 | $15.27 | 5,245,200 | — | — |
| 2002-08-13 | $12.85 | $15.14 | 2,747,600 | — | — |
| 2002-08-12 | $13.28 | $15.65 | 2,244,800 | — | — |
| 2002-08-09 | $13.24 | $15.60 | 4,546,400 | — | — |
| 2002-08-08 | $13.10 | $15.44 | 6,135,600 | — | — |
| 2002-08-07 | $12.25 | $14.44 | 6,413,200 | — | — |
| 2002-08-06 | $11.61 | $13.68 | 8,754,000 | — | — |
| 2002-08-05 | $11.94 | $14.07 | 4,590,400 | — | — |
| 2002-08-02 | $12.72 | $14.99 | 4,267,200 | — | — |
| 2002-08-01 | $13.80 | $16.26 | 1,983,200 | — | — |
| 2002-07-31 | $13.96 | $16.45 | 3,564,000 | — | — |
| 2002-07-30 | $13.75 | $16.20 | 3,969,600 | — | — |
| 2002-07-29 | $14.61 | $17.22 | 3,194,800 | — | — |
| 2002-07-26 | $13.88 | $16.36 | 3,048,400 | — | — |
| 2002-07-25 | $13.79 | $16.25 | 4,290,000 | — | — |
| 2002-07-24 | $13.73 | $16.17 | 4,916,400 | — | — |
| 2002-07-23 | $12.94 | $15.25 | 4,100,000 | — | — |
| 2002-07-22 | $13.23 | $15.58 | 4,142,000 | — | — |
| 2002-07-19 | $13.80 | $16.26 | 3,532,800 | — | — |
| 2002-07-18 | $14.50 | $17.09 | 4,116,000 | — | — |
| 2002-07-17 | $15.10 | $17.79 | 4,706,000 | — | — |
| 2002-07-16 | $14.78 | $17.41 | 3,726,400 | — | — |
| 2002-07-15 | $15.24 | $17.96 | 4,415,600 | — | — |
| 2002-07-12 | $15.54 | $18.31 | 2,882,400 | — | — |
| 2002-07-11 | $15.58 | $18.35 | 3,821,600 | — | — |
| 2002-07-10 | $15.62 | $18.41 | 2,350,400 | — | — |
| 2002-07-09 | $16.06 | $18.93 | 1,390,400 | — | — |
| 2002-07-08 | $16.05 | $18.92 | 1,871,600 | — | — |
| 2002-07-05 | $16.04 | $18.90 | 926,400 | — | — |
| 2002-07-03 | $15.53 | $18.30 | 2,273,200 | — | — |
| 2002-07-02 | $15.85 | $18.68 | 1,446,800 | — | — |
| 2002-07-01 | $16.08 | $18.95 | 1,834,000 | — | — |
| 2002-06-28 | $16.26 | $19.16 | 3,381,600 | — | — |
| 2002-06-27 | $16.41 | $19.33 | 2,531,200 | — | — |
| 2002-06-26 | $16.12 | $18.99 | 3,331,600 | — | — |
| 2002-06-25 | $16.29 | $19.14 | 2,029,600 | — | — |
| 2002-06-24 | $16.47 | $19.35 | 2,841,600 | — | — |
| 2002-06-21 | $16.25 | $19.09 | 3,014,000 | — | — |
| 2002-06-20 | $16.76 | $19.69 | 3,460,800 | — | — |
| 2002-06-19 | $16.74 | $19.66 | 4,310,000 | — | — |
| 2002-06-18 | $16.85 | $19.80 | 4,582,400 | — | — |
| 2002-06-17 | $16.05 | $18.86 | 2,500,800 | — | — |
| 2002-06-14 | $16.00 | $18.80 | 3,517,600 | — | — |
| 2002-06-13 | $16.17 | $19.00 | 3,042,800 | — | — |
| 2002-06-12 | $16.07 | $18.88 | 4,665,600 | — | — |
| 2002-06-11 | $16.39 | $19.25 | 5,723,600 | — | — |
| 2002-06-10 | $17.00 | $19.97 | 3,148,400 | — | — |
| 2002-06-07 | $17.28 | $20.30 | 4,151,200 | — | — |
| 2002-06-06 | $17.29 | $20.31 | 6,359,600 | — | — |
| 2002-06-05 | $17.21 | $20.22 | 5,012,400 | — | — |
| 2002-06-04 | $16.74 | $19.67 | 4,048,400 | — | — |
| 2002-06-03 | $16.78 | $19.71 | 5,547,600 | — | — |
| 2002-05-31 | $16.67 | $19.58 | 3,362,000 | — | — |
| 2002-05-30 | $16.29 | $19.14 | 2,876,000 | — | — |
| 2002-05-29 | $16.38 | $19.24 | 2,722,400 | — | — |
| 2002-05-28 | $16.12 | $18.93 | 1,536,800 | — | — |
| 2002-05-24 | $16.40 | $19.27 | 1,664,000 | — | — |
| 2002-05-23 | $16.40 | $19.26 | 4,029,200 | — | — |
| 2002-05-22 | $16.02 | $18.82 | 4,534,800 | — | — |
| 2002-05-21 | $15.88 | $18.66 | 6,591,600 | — | — |
| 2002-05-20 | $15.45 | $18.15 | 2,080,400 | — | — |
| 2002-05-17 | $15.60 | $18.33 | 3,147,600 | — | — |
| 2002-05-16 | $15.28 | $17.96 | 1,679,600 | — | — |
| 2002-05-15 | $15.20 | $17.86 | 1,788,400 | — | — |
| 2002-05-14 | $15.01 | $17.64 | 1,686,400 | — | — |
| 2002-05-13 | $14.68 | $17.25 | 1,656,800 | — | — |
| 2002-05-10 | $14.74 | $17.32 | 2,046,000 | — | — |
| 2002-05-09 | $14.68 | $17.25 | 1,737,200 | — | — |
| 2002-05-08 | $15.00 | $17.62 | 2,004,400 | — | — |
| 2002-05-07 | $14.60 | $17.16 | 2,298,800 | — | — |
| 2002-05-06 | $14.56 | $17.10 | 1,315,600 | — | — |
| 2002-05-03 | $14.78 | $17.37 | 2,012,800 | — | — |
| 2002-05-02 | $14.92 | $17.53 | 2,428,000 | — | — |
| 2002-05-01 | $14.48 | $17.02 | 3,186,000 | — | — |
| 2002-04-30 | $14.61 | $17.17 | 3,248,000 | — | — |
| 2002-04-29 | $14.48 | $17.01 | 2,548,000 | — | — |
| 2002-04-26 | $14.85 | $17.45 | 2,230,400 | — | — |
| 2002-04-25 | $14.60 | $17.15 | 3,655,600 | — | — |
| 2002-04-24 | $14.99 | $17.61 | 2,232,800 | — | — |
| 2002-04-23 | $15.13 | $17.78 | 1,703,600 | — | — |
| 2002-04-22 | $15.01 | $17.64 | 4,124,800 | — | — |
| 2002-04-19 | $15.49 | $18.20 | 5,139,600 | — | — |
| 2002-04-18 | $15.81 | $18.58 | 6,940,800 | — | — |
| 2002-04-17 | $16.17 | $19.00 | 2,177,600 | — | — |
| 2002-04-16 | $16.14 | $18.96 | 3,601,600 | — | — |
| 2002-04-15 | $16.00 | $18.79 | 3,882,800 | — | — |
| 2002-04-12 | $15.86 | $18.64 | 3,900,400 | — | — |
| 2002-04-11 | $16.25 | $19.10 | 4,165,600 | — | — |
| 2002-04-10 | $16.19 | $19.03 | 2,766,400 | — | — |
| 2002-04-09 | $15.48 | $18.19 | 1,966,800 | — | — |
| 2002-04-08 | $15.46 | $18.17 | 1,542,400 | — | — |
| 2002-04-05 | $15.44 | $18.14 | 2,588,000 | — | — |
| 2002-04-04 | $15.20 | $17.86 | 3,186,400 | — | — |
| 2002-04-03 | $15.48 | $18.18 | 4,192,400 | — | — |
| 2002-04-02 | $15.51 | $18.22 | 5,013,200 | — | — |
| 2002-04-01 | $15.71 | $18.46 | 3,713,600 | — | — |
| 2002-03-28 | $16.06 | $18.87 | 4,273,600 | — | — |
| 2002-03-27 | $16.30 | $19.15 | 5,669,600 | — | — |
| 2002-03-26 | $15.59 | $18.31 | 2,819,600 | — | — |
| 2002-03-25 | $15.31 | $17.94 | 5,240,400 | — | — |
| 2002-03-22 | $14.78 | $17.31 | 1,859,200 | — | — |
| 2002-03-21 | $14.73 | $17.25 | 2,133,200 | — | — |
| 2002-03-20 | $14.77 | $17.30 | 1,822,000 | — | — |
| 2002-03-19 | $14.81 | $17.35 | 1,810,800 | — | — |
| 2002-03-18 | $14.51 | $17.00 | 1,787,600 | — | — |
| 2002-03-15 | $14.61 | $17.11 | 2,349,600 | — | — |
| 2002-03-14 | $14.46 | $16.93 | 3,350,000 | — | — |
| 2002-03-13 | $14.27 | $16.71 | 1,892,400 | — | — |
| 2002-03-12 | $14.60 | $17.10 | 2,866,800 | — | — |
| 2002-03-11 | $14.76 | $17.28 | 1,858,000 | — | — |
| 2002-03-08 | $14.77 | $17.30 | 2,217,200 | — | — |
| 2002-03-07 | $14.88 | $17.42 | 3,350,400 | — | — |
| 2002-03-06 | $14.99 | $17.56 | 8,539,200 | — | — |
| 2002-03-05 | $14.40 | $16.87 | 5,229,200 | — | — |
| 2002-03-04 | $15.04 | $17.61 | 2,694,800 | — | — |
| 2002-03-01 | $14.47 | $16.94 | 3,918,400 | — | — |
| 2002-02-28 | $14.13 | $16.54 | 10,273,200 | — | — |
| 2002-02-27 | $15.09 | $17.67 | 3,839,200 | — | — |
| 2002-02-26 | $15.00 | $17.56 | 3,682,800 | — | — |
| 2002-02-25 | $14.99 | $17.56 | 2,235,200 | — | — |
| 2002-02-22 | $14.66 | $17.17 | 1,909,200 | — | — |
| 2002-02-21 | $14.86 | $17.41 | 3,327,200 | — | — |
| 2002-02-20 | $14.62 | $17.12 | 1,581,600 | — | — |
| 2002-02-19 | $14.28 | $16.72 | 2,459,600 | — | — |
| 2002-02-15 | $14.87 | $17.42 | 4,659,200 | — | — |
| 2002-02-14 | $14.43 | $16.90 | 3,112,000 | — | — |
| 2002-02-13 | $14.66 | $17.17 | 2,697,600 | — | — |
| 2002-02-12 | $14.25 | $16.69 | 2,207,600 | — | — |
| 2002-02-11 | $14.29 | $16.74 | 1,635,600 | — | — |
| 2002-02-08 | $13.69 | $16.03 | 1,291,200 | — | — |
| 2002-02-07 | $13.50 | $15.81 | 1,311,200 | — | — |
| 2002-02-06 | $13.69 | $16.03 | 1,998,800 | — | — |
| 2002-02-05 | $13.33 | $15.61 | 4,116,800 | — | — |
| 2002-02-04 | $13.41 | $15.71 | 5,242,000 | — | — |
| 2002-02-01 | $14.30 | $16.75 | 4,975,600 | — | — |
| 2002-01-31 | $14.95 | $17.51 | 5,067,600 | — | — |
| 2002-01-30 | $14.30 | $16.75 | 2,919,600 | — | — |
| 2002-01-29 | $14.18 | $16.60 | 5,941,600 | — | — |
| 2002-01-28 | $14.08 | $16.49 | 3,534,800 | — | — |
| 2002-01-25 | $13.69 | $16.03 | 2,007,200 | — | — |
| 2002-01-24 | $13.21 | $15.48 | 1,820,400 | — | — |
| 2002-01-23 | $13.18 | $15.44 | 1,944,400 | — | — |
| 2002-01-22 | $12.79 | $14.98 | 2,451,200 | — | — |
| 2002-01-18 | $12.77 | $14.96 | 1,972,400 | — | — |
| 2002-01-17 | $12.68 | $14.85 | 1,342,000 | — | — |
| 2002-01-16 | $12.52 | $14.66 | 1,550,000 | — | — |
| 2002-01-15 | $12.56 | $14.71 | 2,450,800 | — | — |
| 2002-01-14 | $12.70 | $14.88 | 2,747,600 | — | — |
| 2002-01-11 | $13.17 | $15.43 | 1,834,000 | — | — |
| 2002-01-10 | $13.03 | $15.26 | 2,248,000 | — | — |
| 2002-01-09 | $13.06 | $15.29 | 1,851,200 | — | — |
| 2002-01-08 | $13.29 | $15.56 | 1,403,200 | — | — |
| 2002-01-07 | $13.48 | $15.78 | 2,057,200 | — | — |
| 2002-01-04 | $13.29 | $15.56 | 2,391,600 | — | — |
| 2002-01-03 | $13.00 | $15.22 | 1,785,600 | — | — |
| 2002-01-02 | $12.90 | $15.11 | 1,899,600 | — | — |