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
- 1986-03-12 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 | $10.80 | $10.80 | 26,155,500 | — | — |
| 2002-12-30 | $10.94 | $10.94 | 29,686,300 | — | — |
| 2002-12-27 | $10.79 | $10.79 | 24,793,900 | — | — |
| 2002-12-26 | $10.83 | $10.83 | 19,094,500 | — | — |
| 2002-12-24 | $10.99 | $10.99 | 9,088,400 | — | — |
| 2002-12-23 | $11.06 | $11.06 | 32,994,600 | — | — |
| 2002-12-20 | $10.74 | $10.74 | 70,354,000 | — | — |
| 2002-12-19 | $11.00 | $11.00 | 97,046,000 | — | — |
| 2002-12-18 | $10.63 | $10.63 | 59,093,700 | — | — |
| 2002-12-17 | $11.02 | $11.02 | 38,315,200 | — | — |
| 2002-12-16 | $11.30 | $11.30 | 36,217,200 | — | — |
| 2002-12-13 | $10.65 | $10.65 | 49,233,800 | — | — |
| 2002-12-12 | $11.40 | $11.40 | 31,506,500 | — | — |
| 2002-12-11 | $11.30 | $11.30 | 42,332,500 | — | — |
| 2002-12-10 | $10.70 | $10.70 | 35,175,200 | — | — |
| 2002-12-09 | $10.53 | $10.53 | 41,361,800 | — | — |
| 2002-12-06 | $11.28 | $11.28 | 47,974,500 | — | — |
| 2002-12-05 | $10.69 | $10.69 | 39,194,600 | — | — |
| 2002-12-04 | $11.05 | $11.05 | 45,352,900 | — | — |
| 2002-12-03 | $11.37 | $11.37 | 46,235,500 | — | — |
| 2002-12-02 | $11.90 | $11.90 | 46,174,700 | — | — |
| 2002-11-29 | $12.15 | $12.15 | 16,345,800 | — | — |
| 2002-11-27 | $12.00 | $12.00 | 47,671,800 | — | — |
| 2002-11-26 | $11.63 | $11.63 | 58,763,800 | — | — |
| 2002-11-25 | $11.91 | $11.91 | 45,853,800 | — | — |
| 2002-11-22 | $11.58 | $11.58 | 47,514,400 | — | — |
| 2002-11-21 | $11.46 | $11.46 | 59,605,500 | — | — |
| 2002-11-20 | $10.74 | $10.74 | 48,408,600 | — | — |
| 2002-11-19 | $10.37 | $10.37 | 39,188,600 | — | — |
| 2002-11-18 | $10.25 | $10.25 | 42,280,500 | — | — |
| 2002-11-15 | $10.71 | $10.71 | 57,425,300 | — | — |
| 2002-11-14 | $10.35 | $10.35 | 47,581,000 | — | — |
| 2002-11-13 | $9.62 | $9.62 | 43,148,800 | — | — |
| 2002-11-12 | $9.50 | $9.50 | 52,874,400 | — | — |
| 2002-11-11 | $9.05 | $9.05 | 48,740,600 | — | — |
| 2002-11-08 | $9.55 | $9.55 | 56,464,000 | — | — |
| 2002-11-07 | $10.20 | $10.20 | 41,749,500 | — | — |
| 2002-11-06 | $10.36 | $10.36 | 53,095,100 | — | — |
| 2002-11-05 | $10.17 | $10.17 | 40,878,800 | — | — |
| 2002-11-04 | $10.24 | $10.24 | 61,141,500 | — | — |
| 2002-11-01 | $10.13 | $10.13 | 44,318,000 | — | — |
| 2002-10-31 | $10.19 | $10.19 | 53,490,400 | — | — |
| 2002-10-30 | $10.01 | $10.01 | 50,795,900 | — | — |
| 2002-10-29 | $9.96 | $9.96 | 43,315,700 | — | — |
| 2002-10-28 | $10.07 | $10.07 | 40,931,700 | — | — |
| 2002-10-25 | $10.26 | $10.26 | 45,287,900 | — | — |
| 2002-10-24 | $9.86 | $9.86 | 55,952,100 | — | — |
| 2002-10-23 | $9.96 | $9.96 | 50,575,400 | — | — |
| 2002-10-22 | $9.89 | $9.89 | 46,216,500 | — | — |
| 2002-10-21 | $9.64 | $9.64 | 47,599,300 | — | — |
| 2002-10-18 | $9.49 | $9.49 | 54,988,200 | — | — |
| 2002-10-17 | $9.87 | $9.87 | 52,962,900 | — | — |
| 2002-10-16 | $9.32 | $9.32 | 41,261,700 | — | — |
| 2002-10-15 | $9.69 | $9.69 | 52,984,900 | — | — |
| 2002-10-14 | $9.25 | $9.25 | 32,391,600 | — | — |
| 2002-10-11 | $9.05 | $9.05 | 49,019,800 | — | — |
| 2002-10-10 | $8.51 | $8.51 | 39,404,700 | — | — |
| 2002-10-09 | $8.07 | $8.07 | 55,491,400 | — | — |
| 2002-10-08 | $8.07 | $8.07 | 48,688,300 | — | — |
| 2002-10-07 | $7.70 | $7.70 | 50,625,700 | — | — |
| 2002-10-04 | $8.20 | $8.20 | 45,026,100 | — | — |
| 2002-10-03 | $8.33 | $8.33 | 49,005,300 | — | — |
| 2002-10-02 | $8.31 | $8.31 | 45,000,700 | — | — |
| 2002-10-01 | $8.54 | $8.54 | 54,834,900 | — | — |
| 2002-09-30 | $7.86 | $7.86 | 49,137,600 | — | — |
| 2002-09-27 | $8.40 | $8.40 | 47,307,400 | — | — |
| 2002-09-26 | $8.29 | $8.29 | 58,182,400 | — | — |
| 2002-09-25 | $8.59 | $8.59 | 63,782,200 | — | — |
| 2002-09-24 | $8.00 | $8.00 | 77,572,000 | — | — |
| 2002-09-23 | $7.64 | $7.64 | 54,908,300 | — | — |
| 2002-09-20 | $7.99 | $7.99 | 69,838,300 | — | — |
| 2002-09-19 | $8.11 | $8.11 | 47,977,300 | — | — |
| 2002-09-18 | $8.32 | $8.32 | 122,601,600 | — | — |
| 2002-09-17 | $9.03 | $9.03 | 81,486,100 | — | — |
| 2002-09-16 | $9.28 | $9.28 | 52,494,500 | — | — |
| 2002-09-13 | $9.73 | $9.73 | 36,261,100 | — | — |
| 2002-09-12 | $9.48 | $9.48 | 33,143,900 | — | — |
| 2002-09-11 | $9.80 | $9.80 | 34,483,500 | — | — |
| 2002-09-10 | $9.79 | $9.79 | 40,390,100 | — | — |
| 2002-09-09 | $9.78 | $9.78 | 39,399,100 | — | — |
| 2002-09-06 | $9.63 | $9.63 | 39,052,400 | — | — |
| 2002-09-05 | $9.12 | $9.12 | 44,877,700 | — | — |
| 2002-09-04 | $9.60 | $9.60 | 43,514,400 | — | — |
| 2002-09-03 | $9.06 | $9.06 | 43,694,600 | — | — |
| 2002-08-30 | $9.59 | $9.59 | 34,935,200 | — | — |
| 2002-08-29 | $9.96 | $9.96 | 39,768,600 | — | — |
| 2002-08-28 | $9.91 | $9.91 | 33,652,200 | — | — |
| 2002-08-27 | $10.15 | $10.15 | 36,429,100 | — | — |
| 2002-08-26 | $10.57 | $10.57 | 35,549,500 | — | — |
| 2002-08-23 | $10.79 | $10.79 | 29,674,700 | — | — |
| 2002-08-22 | $11.19 | $11.19 | 42,098,900 | — | — |
| 2002-08-21 | $10.76 | $10.76 | 45,105,100 | — | — |
| 2002-08-20 | $10.76 | $10.76 | 38,054,800 | — | — |
| 2002-08-19 | $10.93 | $10.93 | 56,303,000 | — | — |
| 2002-08-16 | $10.39 | $10.39 | 45,686,200 | — | — |
| 2002-08-15 | $10.12 | $10.12 | 56,122,100 | — | — |
| 2002-08-14 | $10.05 | $10.05 | 54,279,100 | — | — |
| 2002-08-13 | $9.09 | $9.09 | 54,342,800 | — | — |
| 2002-08-12 | $9.73 | $9.73 | 33,188,100 | — | — |
| 2002-08-09 | $9.81 | $9.81 | 48,363,200 | — | — |
| 2002-08-08 | $10.01 | $10.01 | 45,828,500 | — | — |
| 2002-08-07 | $9.52 | $9.52 | 51,504,200 | — | — |
| 2002-08-06 | $9.33 | $9.33 | 51,110,000 | — | — |
| 2002-08-05 | $9.01 | $9.01 | 40,423,800 | — | — |
| 2002-08-02 | $9.41 | $9.41 | 50,938,500 | — | — |
| 2002-08-01 | $9.67 | $9.67 | 47,106,200 | — | — |
| 2002-07-31 | $10.01 | $10.01 | 43,451,400 | — | — |
| 2002-07-30 | $9.87 | $9.87 | 51,168,000 | — | — |
| 2002-07-29 | $9.55 | $9.55 | 49,638,500 | — | — |
| 2002-07-26 | $9.33 | $9.33 | 44,375,500 | — | — |
| 2002-07-25 | $9.01 | $9.01 | 62,316,200 | — | — |
| 2002-07-24 | $9.40 | $9.40 | 70,072,800 | — | — |
| 2002-07-23 | $8.80 | $8.80 | 66,680,100 | — | — |
| 2002-07-22 | $9.23 | $9.23 | 62,146,800 | — | — |
| 2002-07-19 | $9.72 | $9.72 | 59,706,300 | — | — |
| 2002-07-18 | $10.05 | $10.05 | 68,437,400 | — | — |
| 2002-07-17 | $10.47 | $10.47 | 72,719,600 | — | — |
| 2002-07-16 | $9.99 | $9.99 | 79,162,800 | — | — |
| 2002-07-15 | $10.15 | $10.15 | 62,672,400 | — | — |
| 2002-07-12 | $9.68 | $9.68 | 50,084,300 | — | — |
| 2002-07-11 | $9.42 | $9.42 | 73,131,400 | — | — |
| 2002-07-10 | $8.98 | $8.98 | 53,667,200 | — | — |
| 2002-07-09 | $9.40 | $9.40 | 47,022,800 | — | — |
| 2002-07-08 | $9.31 | $9.31 | 47,165,100 | — | — |
| 2002-07-05 | $9.98 | $9.98 | 24,017,600 | — | — |
| 2002-07-03 | $9.55 | $9.55 | 50,001,600 | — | — |
| 2002-07-02 | $8.68 | $8.68 | 48,316,200 | — | — |
| 2002-07-01 | $9.00 | $9.00 | 42,506,500 | — | — |
| 2002-06-28 | $9.47 | $9.47 | 51,290,300 | — | — |
| 2002-06-27 | $9.68 | $9.68 | 80,203,600 | — | — |
| 2002-06-26 | $9.17 | $9.17 | 76,641,800 | — | — |
| 2002-06-25 | $8.70 | $8.70 | 57,016,100 | — | — |
| 2002-06-24 | $8.61 | $8.61 | 59,579,000 | — | — |
| 2002-06-21 | $8.12 | $8.12 | 62,786,500 | — | — |
| 2002-06-20 | $8.46 | $8.46 | 56,839,400 | — | — |
| 2002-06-19 | $8.80 | $8.80 | 111,863,800 | — | — |
| 2002-06-18 | $8.98 | $8.98 | 87,006,200 | — | — |
| 2002-06-17 | $9.20 | $9.20 | 73,449,200 | — | — |
| 2002-06-14 | $8.57 | $8.57 | 45,042,200 | — | — |
| 2002-06-13 | $8.26 | $8.26 | 45,476,900 | — | — |
| 2002-06-12 | $8.26 | $8.26 | 61,515,800 | — | — |
| 2002-06-11 | $8.03 | $8.03 | 39,634,900 | — | — |
| 2002-06-10 | $8.14 | $8.14 | 38,192,900 | — | — |
| 2002-06-07 | $8.36 | $8.36 | 54,034,000 | — | — |
| 2002-06-06 | $8.15 | $8.15 | 59,408,000 | — | — |
| 2002-06-05 | $8.66 | $8.66 | 60,986,500 | — | — |
| 2002-06-04 | $7.82 | $7.82 | 80,771,800 | — | — |
| 2002-06-03 | $7.32 | $7.32 | 86,670,000 | — | — |
| 2002-05-31 | $7.92 | $7.92 | 52,579,400 | — | — |
| 2002-05-30 | $8.42 | $8.42 | 45,703,700 | — | — |
| 2002-05-29 | $8.40 | $8.40 | 37,093,300 | — | — |
| 2002-05-28 | $8.94 | $8.94 | 30,326,100 | — | — |
| 2002-05-24 | $8.85 | $8.85 | 28,872,400 | — | — |
| 2002-05-23 | $9.37 | $9.37 | 43,943,400 | — | — |
| 2002-05-22 | $8.80 | $8.80 | 59,710,300 | — | — |
| 2002-05-21 | $8.85 | $8.85 | 42,013,800 | — | — |
| 2002-05-20 | $9.11 | $9.11 | 36,387,600 | — | — |
| 2002-05-17 | $9.56 | $9.56 | 46,574,200 | — | — |
| 2002-05-16 | $9.58 | $9.58 | 44,102,600 | — | — |
| 2002-05-15 | $9.19 | $9.19 | 84,175,000 | — | — |
| 2002-05-14 | $8.81 | $8.81 | 69,514,000 | — | — |
| 2002-05-13 | $8.47 | $8.47 | 47,133,400 | — | — |
| 2002-05-10 | $8.01 | $8.01 | 51,678,300 | — | — |
| 2002-05-09 | $8.48 | $8.48 | 44,338,200 | — | — |
| 2002-05-08 | $9.15 | $9.15 | 64,747,900 | — | — |
| 2002-05-07 | $8.25 | $8.25 | 100,174,400 | — | — |
| 2002-05-06 | $8.22 | $8.22 | 64,023,900 | — | — |
| 2002-05-03 | $8.43 | $8.43 | 110,031,900 | — | — |
| 2002-05-02 | $8.55 | $8.55 | 127,028,400 | — | — |
| 2002-05-01 | $9.45 | $9.45 | 108,231,800 | — | — |
| 2002-04-30 | $10.04 | $10.04 | 69,154,400 | — | — |
| 2002-04-29 | $10.43 | $10.43 | 42,502,700 | — | — |
| 2002-04-26 | $10.13 | $10.13 | 39,596,300 | — | — |
| 2002-04-25 | $10.50 | $10.50 | 44,673,800 | — | — |
| 2002-04-24 | $10.50 | $10.50 | 57,097,300 | — | — |
| 2002-04-23 | $11.12 | $11.12 | 52,599,600 | — | — |
| 2002-04-22 | $11.43 | $11.43 | 41,638,100 | — | — |
| 2002-04-19 | $11.93 | $11.93 | 26,765,600 | — | — |
| 2002-04-18 | $11.65 | $11.65 | 32,099,900 | — | — |
| 2002-04-17 | $11.78 | $11.78 | 32,665,700 | — | — |
| 2002-04-16 | $12.06 | $12.06 | 29,575,900 | — | — |
| 2002-04-15 | $11.30 | $11.30 | 34,398,400 | — | — |
| 2002-04-12 | $11.51 | $11.51 | 45,762,600 | — | — |
| 2002-04-11 | $10.94 | $10.94 | 41,736,500 | — | — |
| 2002-04-10 | $11.55 | $11.55 | 60,553,900 | — | — |
| 2002-04-09 | $11.98 | $11.98 | 36,219,100 | — | — |
| 2002-04-08 | $12.34 | $12.34 | 29,156,800 | — | — |
| 2002-04-05 | $12.13 | $12.13 | 25,132,200 | — | — |
| 2002-04-04 | $12.22 | $12.22 | 31,358,700 | — | — |
| 2002-04-03 | $12.48 | $12.48 | 29,135,700 | — | — |
| 2002-04-02 | $12.53 | $12.53 | 28,503,600 | — | — |
| 2002-04-01 | $12.84 | $12.84 | 28,660,500 | — | — |
| 2002-03-28 | $12.80 | $12.80 | 24,038,700 | — | — |
| 2002-03-27 | $12.63 | $12.63 | 28,081,700 | — | — |
| 2002-03-26 | $12.71 | $12.71 | 37,668,400 | — | — |
| 2002-03-25 | $12.52 | $12.52 | 30,843,100 | — | — |
| 2002-03-22 | $12.85 | $12.85 | 40,552,600 | — | — |
| 2002-03-21 | $13.15 | $13.15 | 49,338,700 | — | — |
| 2002-03-20 | $12.54 | $12.54 | 35,961,200 | — | — |
| 2002-03-19 | $12.81 | $12.81 | 37,202,500 | — | — |
| 2002-03-18 | $12.60 | $12.60 | 49,182,600 | — | — |
| 2002-03-15 | $12.60 | $12.60 | 121,186,000 | — | — |
| 2002-03-14 | $13.44 | $13.44 | 46,463,700 | — | — |
| 2002-03-13 | $13.89 | $13.89 | 33,362,500 | — | — |
| 2002-03-12 | $14.44 | $14.44 | 30,116,900 | — | — |
| 2002-03-11 | $14.50 | $14.50 | 31,683,800 | — | — |
| 2002-03-08 | $14.20 | $14.20 | 42,591,600 | — | — |
| 2002-03-07 | $14.00 | $14.00 | 38,756,800 | — | — |
| 2002-03-06 | $14.14 | $14.14 | 47,536,200 | — | — |
| 2002-03-05 | $13.85 | $13.85 | 72,999,800 | — | — |
| 2002-03-04 | $13.67 | $13.67 | 208,718,700 | — | — |
| 2002-03-01 | $15.99 | $15.99 | 78,055,500 | — | — |
| 2002-02-28 | $16.62 | $16.62 | 48,930,600 | — | — |
| 2002-02-27 | $16.37 | $16.37 | 40,283,300 | — | — |
| 2002-02-26 | $16.53 | $16.53 | 41,557,900 | — | — |
| 2002-02-25 | $16.34 | $16.34 | 41,281,500 | — | — |
| 2002-02-22 | $15.50 | $15.50 | 31,700,700 | — | — |
| 2002-02-21 | $15.26 | $15.26 | 35,673,800 | — | — |
| 2002-02-20 | $15.51 | $15.51 | 42,658,600 | — | — |
| 2002-02-19 | $14.79 | $14.79 | 46,342,700 | — | — |
| 2002-02-15 | $15.49 | $15.49 | 35,977,500 | — | — |
| 2002-02-14 | $16.32 | $16.32 | 31,951,400 | — | — |
| 2002-02-13 | $16.12 | $16.12 | 24,804,300 | — | — |
| 2002-02-12 | $16.18 | $16.18 | 27,703,500 | — | — |
| 2002-02-11 | $16.35 | $16.35 | 27,446,200 | — | — |
| 2002-02-08 | $16.18 | $16.18 | 35,752,800 | — | — |
| 2002-02-07 | $15.92 | $15.92 | 34,368,100 | — | — |
| 2002-02-06 | $16.04 | $16.04 | 39,840,500 | — | — |
| 2002-02-05 | $15.81 | $15.81 | 40,088,800 | — | — |
| 2002-02-04 | $16.12 | $16.12 | 40,447,500 | — | — |
| 2002-02-01 | $16.39 | $16.39 | 50,686,200 | — | — |
| 2002-01-31 | $17.26 | $17.26 | 52,355,800 | — | — |
| 2002-01-30 | $16.62 | $16.62 | 46,967,300 | — | — |
| 2002-01-29 | $16.50 | $16.50 | 42,884,700 | — | — |
| 2002-01-28 | $16.90 | $16.90 | 27,499,800 | — | — |
| 2002-01-25 | $16.69 | $16.69 | 41,197,100 | — | — |
| 2002-01-24 | $17.25 | $17.25 | 46,794,400 | — | — |
| 2002-01-23 | $16.75 | $16.75 | 45,388,000 | — | — |
| 2002-01-22 | $15.94 | $15.94 | 42,317,200 | — | — |
| 2002-01-18 | $16.48 | $16.48 | 44,563,400 | — | — |
| 2002-01-17 | $17.22 | $17.22 | 49,705,700 | — | — |
| 2002-01-16 | $16.58 | $16.58 | 38,500,400 | — | — |
| 2002-01-15 | $16.99 | $16.99 | 42,148,200 | — | — |
| 2002-01-14 | $16.39 | $16.39 | 36,595,900 | — | — |
| 2002-01-11 | $16.27 | $16.27 | 41,520,900 | — | — |
| 2002-01-10 | $16.69 | $16.69 | 42,615,900 | — | — |
| 2002-01-09 | $16.73 | $16.73 | 104,852,700 | — | — |
| 2002-01-08 | $15.75 | $15.75 | 39,963,400 | — | — |
| 2002-01-07 | $15.49 | $15.49 | 33,672,400 | — | — |
| 2002-01-04 | $15.45 | $15.45 | 42,962,600 | — | — |
| 2002-01-03 | $15.29 | $15.29 | 77,498,300 | — | — |
| 2002-01-02 | $13.98 | $13.98 | 42,477,900 | — | — |