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
- 1981-12-31 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 | $13.63 | $52.51 | 1,676,510 | — | — |
| 2002-12-30 | $13.65 | $52.60 | 1,607,413 | — | — |
| 2002-12-27 | $13.44 | $51.77 | 1,733,501 | — | — |
| 2002-12-26 | $13.74 | $52.94 | 1,589,668 | — | — |
| 2002-12-24 | $13.86 | $53.42 | 949,208 | — | — |
| 2002-12-23 | $13.96 | $53.78 | 3,058,259 | — | — |
| 2002-12-20 | $13.89 | $53.53 | 3,313,358 | — | — |
| 2002-12-19 | $13.74 | $52.94 | 3,892,444 | — | — |
| 2002-12-18 | $13.67 | $52.66 | 2,557,039 | — | — |
| 2002-12-17 | $13.87 | $53.43 | 2,380,223 | — | — |
| 2002-12-16 | $13.94 | $53.71 | 3,969,057 | — | — |
| 2002-12-13 | $13.53 | $52.14 | 2,196,519 | — | — |
| 2002-12-12 | $13.70 | $52.79 | 2,912,757 | — | — |
| 2002-12-11 | $13.46 | $51.85 | 2,231,590 | — | — |
| 2002-12-10 | $13.36 | $51.50 | 2,474,789 | — | — |
| 2002-12-09 | $13.25 | $51.07 | 2,643,672 | — | — |
| 2002-12-06 | $13.37 | $51.53 | 2,012,815 | — | — |
| 2002-12-05 | $13.26 | $50.65 | 1,700,935 | — | — |
| 2002-12-04 | $13.17 | $50.30 | 2,433,664 | — | — |
| 2002-12-03 | $13.22 | $50.48 | 3,791,406 | — | — |
| 2002-12-02 | $13.19 | $50.37 | 4,228,956 | — | — |
| 2002-11-29 | $13.34 | $50.94 | 1,475,480 | — | — |
| 2002-11-27 | $13.22 | $50.48 | 4,113,097 | — | — |
| 2002-11-26 | $13.14 | $50.19 | 4,908,245 | — | — |
| 2002-11-25 | $13.33 | $50.90 | 2,923,195 | — | — |
| 2002-11-22 | $13.44 | $51.31 | 2,545,140 | — | — |
| 2002-11-21 | $13.53 | $51.65 | 2,420,095 | — | — |
| 2002-11-20 | $13.37 | $51.05 | 2,519,880 | — | — |
| 2002-11-19 | $13.09 | $49.97 | 3,256,367 | — | — |
| 2002-11-18 | $13.19 | $50.37 | 2,146,835 | — | — |
| 2002-11-15 | $13.23 | $50.52 | 2,086,296 | — | — |
| 2002-11-14 | $13.21 | $50.45 | 3,494,139 | — | — |
| 2002-11-13 | $12.81 | $48.93 | 2,917,558 | — | — |
| 2002-11-12 | $13.20 | $50.39 | 2,845,955 | — | — |
| 2002-11-11 | $13.13 | $50.13 | 1,890,067 | — | — |
| 2002-11-08 | $13.29 | $50.74 | 2,182,950 | — | — |
| 2002-11-07 | $13.43 | $51.27 | 2,111,973 | — | — |
| 2002-11-06 | $13.51 | $51.58 | 3,766,564 | — | — |
| 2002-11-05 | $13.45 | $51.36 | 2,827,794 | — | — |
| 2002-11-04 | $13.42 | $51.23 | 2,883,531 | — | — |
| 2002-11-01 | $13.77 | $52.57 | 2,340,142 | — | — |
| 2002-10-31 | $13.67 | $52.18 | 4,074,895 | — | — |
| 2002-10-30 | $13.55 | $51.73 | 4,533,530 | — | — |
| 2002-10-29 | $13.36 | $50.99 | 4,321,226 | — | — |
| 2002-10-28 | $13.67 | $52.18 | 3,379,324 | — | — |
| 2002-10-25 | $13.64 | $52.07 | 3,282,462 | — | — |
| 2002-10-24 | $14.03 | $53.55 | 4,772,137 | — | — |
| 2002-10-23 | $14.39 | $54.94 | 3,012,124 | — | — |
| 2002-10-22 | $13.92 | $53.13 | 3,467,001 | — | — |
| 2002-10-21 | $14.65 | $55.93 | 3,395,607 | — | — |
| 2002-10-18 | $14.59 | $55.69 | 2,678,116 | — | — |
| 2002-10-17 | $14.52 | $55.46 | 3,407,506 | — | — |
| 2002-10-16 | $14.32 | $54.69 | 2,617,995 | — | — |
| 2002-10-15 | $14.47 | $55.26 | 4,058,195 | — | — |
| 2002-10-14 | $13.98 | $53.39 | 2,505,894 | — | — |
| 2002-10-11 | $13.60 | $51.95 | 4,644,796 | — | — |
| 2002-10-10 | $13.54 | $51.69 | 7,897,406 | — | — |
| 2002-10-09 | $13.56 | $51.76 | 3,988,053 | — | — |
| 2002-10-08 | $13.78 | $52.60 | 4,219,145 | — | — |
| 2002-10-07 | $13.76 | $52.53 | 4,011,851 | — | — |
| 2002-10-04 | $14.01 | $53.48 | 2,934,050 | — | — |
| 2002-10-03 | $14.13 | $53.96 | 3,425,459 | — | — |
| 2002-10-02 | $13.88 | $52.99 | 4,808,877 | — | — |
| 2002-10-01 | $13.80 | $52.68 | 4,886,952 | — | — |
| 2002-09-30 | $13.59 | $51.91 | 2,705,672 | — | — |
| 2002-09-27 | $13.75 | $52.51 | 3,776,585 | — | — |
| 2002-09-26 | $13.68 | $52.22 | 4,531,233 | — | — |
| 2002-09-25 | $13.39 | $51.12 | 5,067,107 | — | — |
| 2002-09-24 | $13.26 | $50.65 | 3,923,339 | — | — |
| 2002-09-23 | $13.40 | $51.18 | 3,355,108 | — | — |
| 2002-09-20 | $13.47 | $51.43 | 5,662,476 | — | — |
| 2002-09-19 | $13.41 | $51.21 | 3,055,545 | — | — |
| 2002-09-18 | $13.57 | $51.82 | 3,367,425 | — | — |
| 2002-09-17 | $13.59 | $51.87 | 4,374,459 | — | — |
| 2002-09-16 | $13.89 | $53.04 | 3,018,387 | — | — |
| 2002-09-13 | $13.95 | $53.26 | 2,453,705 | — | — |
| 2002-09-12 | $13.98 | $53.37 | 1,663,359 | — | — |
| 2002-09-11 | $14.22 | $54.30 | 2,486,271 | — | — |
| 2002-09-10 | $14.00 | $53.46 | 2,353,085 | — | — |
| 2002-09-09 | $13.97 | $53.34 | 2,121,158 | — | — |
| 2002-09-06 | $14.03 | $53.57 | 2,374,587 | — | — |
| 2002-09-05 | $13.94 | $52.79 | 3,042,602 | — | — |
| 2002-09-04 | $13.78 | $52.17 | 4,215,179 | — | — |
| 2002-09-03 | $13.82 | $52.30 | 2,923,821 | — | — |
| 2002-08-30 | $14.23 | $53.86 | 3,031,956 | — | — |
| 2002-08-29 | $13.98 | $52.93 | 2,178,983 | — | — |
| 2002-08-28 | $13.90 | $52.61 | 2,188,169 | — | — |
| 2002-08-27 | $14.22 | $53.84 | 2,673,315 | — | — |
| 2002-08-26 | $14.17 | $53.64 | 1,966,680 | — | — |
| 2002-08-23 | $14.02 | $53.06 | 2,735,315 | — | — |
| 2002-08-22 | $14.08 | $53.29 | 2,687,302 | — | — |
| 2002-08-21 | $13.79 | $52.21 | 2,341,812 | — | — |
| 2002-08-20 | $13.52 | $51.19 | 1,920,962 | — | — |
| 2002-08-19 | $13.96 | $52.86 | 2,477,920 | — | — |
| 2002-08-16 | $13.83 | $52.35 | 2,242,654 | — | — |
| 2002-08-15 | $13.78 | $52.15 | 2,406,944 | — | — |
| 2002-08-14 | $13.50 | $51.10 | 2,337,846 | — | — |
| 2002-08-13 | $13.08 | $49.50 | 2,038,909 | — | — |
| 2002-08-12 | $13.23 | $50.07 | 1,753,541 | — | — |
| 2002-08-09 | $13.31 | $50.37 | 2,104,875 | — | — |
| 2002-08-08 | $13.08 | $49.50 | 2,381,058 | — | — |
| 2002-08-07 | $12.55 | $47.51 | 2,430,742 | — | — |
| 2002-08-06 | $12.31 | $46.60 | 2,927,578 | — | — |
| 2002-08-05 | $11.96 | $45.28 | 2,680,204 | — | — |
| 2002-08-02 | $12.19 | $46.15 | 2,025,966 | — | — |
| 2002-08-01 | $12.34 | $46.69 | 3,792,450 | — | — |
| 2002-07-31 | $12.98 | $49.12 | 4,517,038 | — | — |
| 2002-07-30 | $12.53 | $47.42 | 3,685,150 | — | — |
| 2002-07-29 | $12.58 | $47.62 | 2,789,592 | — | — |
| 2002-07-26 | $11.93 | $45.15 | 3,220,879 | — | — |
| 2002-07-25 | $11.81 | $44.70 | 5,033,498 | — | — |
| 2002-07-24 | $11.88 | $44.99 | 5,797,749 | — | — |
| 2002-07-23 | $11.24 | $42.54 | 5,497,560 | — | — |
| 2002-07-22 | $11.32 | $42.85 | 5,194,865 | — | — |
| 2002-07-19 | $11.93 | $45.15 | 4,050,471 | — | — |
| 2002-07-18 | $12.41 | $46.97 | 2,587,308 | — | — |
| 2002-07-17 | $12.66 | $47.93 | 5,039,134 | — | — |
| 2002-07-16 | $12.45 | $47.13 | 3,175,579 | — | — |
| 2002-07-15 | $12.61 | $47.73 | 5,441,196 | — | — |
| 2002-07-12 | $12.81 | $48.49 | 2,863,908 | — | — |
| 2002-07-11 | $12.90 | $48.82 | 4,607,638 | — | — |
| 2002-07-10 | $13.36 | $50.56 | 3,703,312 | — | — |
| 2002-07-09 | $13.65 | $51.68 | 3,431,513 | — | — |
| 2002-07-08 | $13.90 | $52.62 | 2,575,827 | — | — |
| 2002-07-05 | $14.07 | $53.26 | 2,360,183 | — | — |
| 2002-07-03 | $13.82 | $52.32 | 3,898,497 | — | — |
| 2002-07-02 | $13.92 | $52.70 | 3,992,855 | — | — |
| 2002-07-01 | $14.23 | $53.87 | 4,173,428 | — | — |
| 2002-06-28 | $14.37 | $54.38 | 4,132,720 | — | — |
| 2002-06-27 | $14.22 | $53.84 | 3,479,526 | — | — |
| 2002-06-26 | $14.30 | $54.15 | 2,989,787 | — | — |
| 2002-06-25 | $14.32 | $54.20 | 3,075,586 | — | — |
| 2002-06-24 | $14.23 | $53.86 | 2,286,075 | — | — |
| 2002-06-21 | $14.26 | $53.98 | 3,219,418 | — | — |
| 2002-06-20 | $14.45 | $54.69 | 2,913,383 | — | — |
| 2002-06-19 | $14.28 | $54.07 | 2,472,493 | — | — |
| 2002-06-18 | $14.48 | $54.80 | 3,724,396 | — | — |
| 2002-06-17 | $14.50 | $54.89 | 3,586,409 | — | — |
| 2002-06-14 | $14.22 | $53.82 | 3,235,492 | — | — |
| 2002-06-13 | $14.19 | $53.71 | 2,921,733 | — | — |
| 2002-06-12 | $13.92 | $52.70 | 3,535,473 | — | — |
| 2002-06-11 | $13.81 | $52.26 | 2,501,927 | — | — |
| 2002-06-10 | $13.92 | $52.70 | 1,887,562 | — | — |
| 2002-06-07 | $14.13 | $53.49 | 2,675,820 | — | — |
| 2002-06-06 | $14.21 | $53.78 | 3,481,823 | — | — |
| 2002-06-05 | $14.27 | $53.55 | 2,905,659 | — | — |
| 2002-06-04 | $14.20 | $53.31 | 3,093,956 | — | — |
| 2002-06-03 | $14.16 | $53.15 | 2,658,076 | — | — |
| 2002-05-31 | $14.30 | $53.69 | 2,265,408 | — | — |
| 2002-05-30 | $14.26 | $53.53 | 2,182,741 | — | — |
| 2002-05-29 | $14.45 | $54.23 | 2,840,945 | — | — |
| 2002-05-28 | $14.47 | $54.32 | 1,995,279 | — | — |
| 2002-05-24 | $14.55 | $54.63 | 2,527,395 | — | — |
| 2002-05-23 | $14.69 | $55.15 | 3,765,521 | — | — |
| 2002-05-22 | $14.44 | $54.20 | 2,523,429 | — | — |
| 2002-05-21 | $14.18 | $53.24 | 2,272,297 | — | — |
| 2002-05-20 | $14.25 | $53.49 | 1,895,703 | — | — |
| 2002-05-17 | $14.32 | $53.76 | 2,172,303 | — | — |
| 2002-05-16 | $14.37 | $53.94 | 3,682,227 | — | — |
| 2002-05-15 | $14.16 | $53.17 | 4,731,012 | — | — |
| 2002-05-14 | $14.19 | $53.28 | 3,259,499 | — | — |
| 2002-05-13 | $14.19 | $53.26 | 2,574,991 | — | — |
| 2002-05-10 | $13.92 | $52.24 | 2,288,997 | — | — |
| 2002-05-09 | $13.88 | $52.09 | 1,590,086 | — | — |
| 2002-05-08 | $13.94 | $52.33 | 3,158,461 | — | — |
| 2002-05-07 | $13.64 | $51.21 | 1,892,363 | — | — |
| 2002-05-06 | $13.67 | $51.30 | 2,420,722 | — | — |
| 2002-05-03 | $14.23 | $53.42 | 3,560,523 | — | — |
| 2002-05-02 | $14.09 | $52.90 | 3,242,590 | — | — |
| 2002-05-01 | $13.95 | $52.36 | 2,850,757 | — | — |
| 2002-04-30 | $13.77 | $51.70 | 2,915,262 | — | — |
| 2002-04-29 | $13.78 | $51.73 | 2,651,187 | — | — |
| 2002-04-26 | $13.70 | $51.43 | 2,588,143 | — | — |
| 2002-04-25 | $13.66 | $51.28 | 2,660,790 | — | — |
| 2002-04-24 | $13.68 | $51.34 | 2,550,358 | — | — |
| 2002-04-23 | $14.00 | $52.56 | 2,249,334 | — | — |
| 2002-04-22 | $13.93 | $52.27 | 1,691,123 | — | — |
| 2002-04-19 | $13.99 | $52.51 | 3,317,115 | — | — |
| 2002-04-18 | $13.99 | $52.51 | 3,234,239 | — | — |
| 2002-04-17 | $14.01 | $52.60 | 3,587,453 | — | — |
| 2002-04-16 | $13.92 | $52.24 | 4,141,071 | — | — |
| 2002-04-15 | $13.75 | $51.62 | 2,704,420 | — | — |
| 2002-04-12 | $13.57 | $50.94 | 3,542,779 | — | — |
| 2002-04-11 | $13.99 | $52.51 | 2,110,303 | — | — |
| 2002-04-10 | $14.08 | $52.87 | 3,854,659 | — | — |
| 2002-04-09 | $13.79 | $51.75 | 3,084,562 | — | — |
| 2002-04-08 | $13.90 | $52.18 | 2,090,471 | — | — |
| 2002-04-05 | $13.67 | $51.32 | 2,528,022 | — | — |
| 2002-04-04 | $13.83 | $51.93 | 2,891,881 | — | — |
| 2002-04-03 | $14.13 | $53.04 | 2,526,769 | — | — |
| 2002-04-02 | $14.26 | $53.53 | 2,475,624 | — | — |
| 2002-04-01 | $14.19 | $53.26 | 3,120,886 | — | — |
| 2002-03-28 | $13.96 | $52.42 | 2,073,771 | — | — |
| 2002-03-27 | $13.82 | $51.89 | 2,028,262 | — | — |
| 2002-03-26 | $13.64 | $51.19 | 2,438,466 | — | — |
| 2002-03-25 | $13.48 | $50.62 | 1,443,123 | — | — |
| 2002-03-22 | $13.59 | $51.01 | 1,865,434 | — | — |
| 2002-03-21 | $13.72 | $51.52 | 2,734,689 | — | — |
| 2002-03-20 | $13.72 | $51.50 | 2,262,485 | — | — |
| 2002-03-19 | $13.96 | $52.40 | 2,217,603 | — | — |
| 2002-03-18 | $13.88 | $52.11 | 2,264,155 | — | — |
| 2002-03-15 | $13.82 | $51.88 | 2,791,470 | — | — |
| 2002-03-14 | $13.70 | $51.43 | 2,107,798 | — | — |
| 2002-03-13 | $13.69 | $51.39 | 2,057,071 | — | — |
| 2002-03-12 | $13.70 | $51.43 | 2,166,249 | — | — |
| 2002-03-11 | $13.56 | $50.89 | 2,639,288 | — | — |
| 2002-03-08 | $13.41 | $50.33 | 1,511,177 | — | — |
| 2002-03-07 | $13.52 | $50.74 | 3,663,648 | — | — |
| 2002-03-06 | $13.63 | $51.16 | 2,420,304 | — | — |
| 2002-03-05 | $13.39 | $49.81 | 2,347,031 | — | — |
| 2002-03-04 | $13.41 | $49.90 | 2,809,214 | — | — |
| 2002-03-01 | $13.21 | $49.13 | 4,153,387 | — | — |
| 2002-02-28 | $12.86 | $47.83 | 1,999,246 | — | — |
| 2002-02-27 | $12.81 | $47.65 | 1,608,456 | — | — |
| 2002-02-26 | $12.78 | $47.55 | 2,775,396 | — | — |
| 2002-02-25 | $12.64 | $47.03 | 2,736,359 | — | — |
| 2002-02-22 | $12.42 | $46.21 | 1,804,477 | — | — |
| 2002-02-21 | $12.13 | $45.14 | 1,640,396 | — | — |
| 2002-02-20 | $12.00 | $44.66 | 1,732,666 | — | — |
| 2002-02-19 | $12.07 | $44.91 | 2,614,655 | — | — |
| 2002-02-15 | $12.29 | $45.73 | 2,028,262 | — | — |
| 2002-02-14 | $12.31 | $45.78 | 1,440,409 | — | — |
| 2002-02-13 | $12.15 | $45.19 | 2,672,898 | — | — |
| 2002-02-12 | $12.21 | $45.41 | 2,267,496 | — | — |
| 2002-02-11 | $12.36 | $45.99 | 1,363,587 | — | — |
| 2002-02-08 | $12.15 | $45.21 | 2,426,149 | — | — |
| 2002-02-07 | $12.15 | $45.21 | 1,624,322 | — | — |
| 2002-02-06 | $12.26 | $45.60 | 2,709,221 | — | — |
| 2002-02-05 | $12.27 | $45.64 | 2,044,545 | — | — |
| 2002-02-04 | $12.22 | $45.48 | 2,010,727 | — | — |
| 2002-02-01 | $12.54 | $46.65 | 1,595,514 | — | — |
| 2002-01-31 | $12.43 | $46.24 | 2,886,871 | — | — |
| 2002-01-30 | $12.01 | $44.69 | 2,794,602 | — | — |
| 2002-01-29 | $11.86 | $44.12 | 2,274,176 | — | — |
| 2002-01-28 | $12.17 | $45.26 | 1,534,557 | — | — |
| 2002-01-25 | $12.21 | $45.42 | 1,922,215 | — | — |
| 2002-01-24 | $12.18 | $45.32 | 1,551,049 | — | — |
| 2002-01-23 | $12.07 | $44.89 | 1,221,007 | — | — |
| 2002-01-22 | $11.69 | $43.48 | 1,469,843 | — | — |
| 2002-01-18 | $11.79 | $43.86 | 2,529,483 | — | — |
| 2002-01-17 | $11.97 | $44.53 | 1,717,635 | — | — |
| 2002-01-16 | $12.00 | $44.66 | 2,668,096 | — | — |
| 2002-01-15 | $12.34 | $45.89 | 1,320,583 | — | — |
| 2002-01-14 | $12.16 | $45.25 | 1,550,423 | — | — |
| 2002-01-11 | $12.17 | $45.26 | 1,953,737 | — | — |
| 2002-01-10 | $12.47 | $46.40 | 1,991,522 | — | — |
| 2002-01-09 | $12.48 | $46.42 | 2,555,577 | — | — |
| 2002-01-08 | $12.51 | $46.55 | 1,186,354 | — | — |
| 2002-01-07 | $12.70 | $47.26 | 1,525,581 | — | — |
| 2002-01-04 | $12.75 | $47.42 | 1,297,412 | — | — |
| 2002-01-03 | $12.64 | $47.03 | 2,154,768 | — | — |
| 2002-01-02 | $12.70 | $47.24 | 2,083,374 | — | — |