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
- 1987-09-22 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 | $10.85 | $11.80 | 3,093,400 | — | — |
| 2002-12-30 | $10.79 | $11.74 | 3,112,300 | — | — |
| 2002-12-27 | $10.78 | $11.73 | 2,914,000 | — | — |
| 2002-12-26 | $11.23 | $12.22 | 2,174,900 | — | — |
| 2002-12-24 | $11.19 | $12.17 | 1,389,900 | — | — |
| 2002-12-23 | $11.50 | $12.51 | 3,777,000 | — | — |
| 2002-12-20 | $11.40 | $12.40 | 5,902,700 | — | — |
| 2002-12-19 | $10.76 | $11.71 | 4,470,600 | — | — |
| 2002-12-18 | $11.11 | $12.09 | 3,380,500 | — | — |
| 2002-12-17 | $11.40 | $12.40 | 3,874,600 | — | — |
| 2002-12-16 | $11.42 | $12.42 | 3,678,500 | — | — |
| 2002-12-13 | $10.71 | $11.65 | 3,028,300 | — | — |
| 2002-12-12 | $11.02 | $11.99 | 4,404,000 | — | — |
| 2002-12-11 | $10.78 | $11.73 | 2,919,600 | — | — |
| 2002-12-10 | $10.73 | $11.67 | 2,096,700 | — | — |
| 2002-12-09 | $10.43 | $11.35 | 3,634,600 | — | — |
| 2002-12-06 | $10.98 | $11.95 | 3,800,200 | — | — |
| 2002-12-05 | $10.68 | $11.62 | 3,977,400 | — | — |
| 2002-12-04 | $11.11 | $12.09 | 4,348,100 | — | — |
| 2002-12-03 | $11.32 | $12.32 | 2,830,100 | — | — |
| 2002-12-02 | $11.64 | $12.66 | 4,726,200 | — | — |
| 2002-11-29 | $11.54 | $12.56 | 1,550,400 | — | — |
| 2002-11-27 | $11.56 | $12.58 | 4,134,500 | — | — |
| 2002-11-26 | $11.13 | $12.11 | 5,125,800 | — | — |
| 2002-11-25 | $11.75 | $12.78 | 4,287,100 | — | — |
| 2002-11-22 | $11.75 | $12.78 | 4,608,000 | — | — |
| 2002-11-21 | $11.64 | $12.66 | 7,373,400 | — | — |
| 2002-11-20 | $11.44 | $12.45 | 8,108,200 | — | — |
| 2002-11-19 | $11.00 | $11.97 | 4,780,600 | — | — |
| 2002-11-18 | $11.30 | $12.29 | 5,439,900 | — | — |
| 2002-11-15 | $11.49 | $12.50 | 7,986,200 | — | — |
| 2002-11-14 | $10.97 | $11.94 | 10,248,100 | — | — |
| 2002-11-13 | $9.63 | $10.48 | 3,572,600 | — | — |
| 2002-11-12 | $9.75 | $10.61 | 3,577,000 | — | — |
| 2002-11-11 | $9.46 | $10.29 | 3,652,000 | — | — |
| 2002-11-08 | $9.71 | $10.56 | 2,718,500 | — | — |
| 2002-11-07 | $9.82 | $10.68 | 3,822,400 | — | — |
| 2002-11-06 | $9.99 | $10.87 | 4,468,400 | — | — |
| 2002-11-05 | $9.71 | $10.55 | 3,194,000 | — | — |
| 2002-11-04 | $9.58 | $10.41 | 5,690,800 | — | — |
| 2002-11-01 | $9.60 | $10.43 | 3,987,200 | — | — |
| 2002-10-31 | $9.18 | $9.98 | 3,105,200 | — | — |
| 2002-10-30 | $9.48 | $10.30 | 3,017,200 | — | — |
| 2002-10-29 | $9.30 | $10.11 | 3,061,600 | — | — |
| 2002-10-28 | $9.57 | $10.40 | 3,721,000 | — | — |
| 2002-10-25 | $9.55 | $10.38 | 3,078,900 | — | — |
| 2002-10-24 | $9.25 | $10.05 | 3,534,800 | — | — |
| 2002-10-23 | $9.32 | $10.13 | 3,217,100 | — | — |
| 2002-10-22 | $9.19 | $9.99 | 4,311,900 | — | — |
| 2002-10-21 | $9.46 | $10.28 | 5,240,400 | — | — |
| 2002-10-18 | $9.18 | $9.98 | 4,389,900 | — | — |
| 2002-10-17 | $9.45 | $10.27 | 5,274,100 | — | — |
| 2002-10-16 | $8.93 | $9.70 | 6,404,400 | — | — |
| 2002-10-15 | $9.79 | $10.64 | 5,699,500 | — | — |
| 2002-10-14 | $8.87 | $9.64 | 2,843,900 | — | — |
| 2002-10-11 | $8.85 | $9.62 | 4,978,000 | — | — |
| 2002-10-10 | $7.99 | $8.68 | 5,533,500 | — | — |
| 2002-10-09 | $7.86 | $8.54 | 3,873,800 | — | — |
| 2002-10-08 | $7.87 | $8.55 | 4,313,800 | — | — |
| 2002-10-07 | $7.26 | $7.89 | 5,752,900 | — | — |
| 2002-10-04 | $7.83 | $8.51 | 8,932,400 | — | — |
| 2002-10-03 | $8.22 | $8.93 | 4,670,700 | — | — |
| 2002-10-02 | $8.82 | $9.59 | 3,180,000 | — | — |
| 2002-10-01 | $8.98 | $9.76 | 4,293,500 | — | — |
| 2002-09-30 | $8.70 | $9.45 | 6,445,800 | — | — |
| 2002-09-27 | $8.95 | $9.73 | 3,525,100 | — | — |
| 2002-09-26 | $9.48 | $10.30 | 3,850,600 | — | — |
| 2002-09-25 | $9.00 | $9.78 | 4,636,400 | — | — |
| 2002-09-24 | $8.65 | $9.40 | 3,532,200 | — | — |
| 2002-09-23 | $9.00 | $9.78 | 3,857,000 | — | — |
| 2002-09-20 | $9.05 | $9.84 | 6,120,000 | — | — |
| 2002-09-19 | $8.65 | $9.40 | 3,961,900 | — | — |
| 2002-09-18 | $9.07 | $9.86 | 3,768,800 | — | — |
| 2002-09-17 | $9.17 | $9.97 | 4,473,500 | — | — |
| 2002-09-16 | $9.77 | $10.62 | 3,823,000 | — | — |
| 2002-09-13 | $10.01 | $10.88 | 5,442,200 | — | — |
| 2002-09-12 | $9.45 | $10.27 | 6,589,500 | — | — |
| 2002-09-11 | $10.02 | $10.89 | 4,906,900 | — | — |
| 2002-09-10 | $10.08 | $10.95 | 5,490,100 | — | — |
| 2002-09-09 | $9.80 | $10.65 | 5,618,300 | — | — |
| 2002-09-06 | $9.32 | $10.13 | 4,745,100 | — | — |
| 2002-09-05 | $8.96 | $9.74 | 4,206,300 | — | — |
| 2002-09-04 | $9.28 | $10.09 | 4,711,500 | — | — |
| 2002-09-03 | $8.57 | $9.31 | 4,135,800 | — | — |
| 2002-08-30 | $9.18 | $9.98 | 3,706,700 | — | — |
| 2002-08-29 | $9.17 | $9.97 | 3,983,300 | — | — |
| 2002-08-28 | $9.06 | $9.85 | 3,257,800 | — | — |
| 2002-08-27 | $9.45 | $10.27 | 2,638,800 | — | — |
| 2002-08-26 | $9.59 | $10.42 | 2,715,600 | — | — |
| 2002-08-23 | $9.48 | $10.30 | 2,709,800 | — | — |
| 2002-08-22 | $9.91 | $10.77 | 4,906,800 | — | — |
| 2002-08-21 | $9.55 | $10.38 | 5,186,900 | — | — |
| 2002-08-20 | $9.25 | $10.05 | 3,770,800 | — | — |
| 2002-08-19 | $9.54 | $10.37 | 6,100,800 | — | — |
| 2002-08-16 | $8.95 | $9.73 | 2,757,400 | — | — |
| 2002-08-15 | $8.89 | $9.66 | 3,868,300 | — | — |
| 2002-08-14 | $8.89 | $9.66 | 4,574,700 | — | — |
| 2002-08-13 | $8.59 | $9.34 | 5,605,600 | — | — |
| 2002-08-12 | $8.46 | $9.19 | 2,410,600 | — | — |
| 2002-08-09 | $8.57 | $9.31 | 3,353,500 | — | — |
| 2002-08-08 | $8.26 | $8.98 | 4,667,300 | — | — |
| 2002-08-07 | $7.83 | $8.51 | 4,615,600 | — | — |
| 2002-08-06 | $7.67 | $8.34 | 7,097,100 | — | — |
| 2002-08-05 | $7.76 | $8.42 | 6,140,800 | — | — |
| 2002-08-02 | $8.26 | $8.96 | 4,852,200 | — | — |
| 2002-08-01 | $8.31 | $9.02 | 8,189,200 | — | — |
| 2002-07-31 | $8.95 | $9.71 | 7,103,200 | — | — |
| 2002-07-30 | $9.33 | $10.13 | 6,361,800 | — | — |
| 2002-07-29 | $9.75 | $10.58 | 8,121,300 | — | — |
| 2002-07-26 | $8.97 | $9.73 | 5,416,200 | — | — |
| 2002-07-25 | $9.00 | $9.77 | 5,743,200 | — | — |
| 2002-07-24 | $9.40 | $10.20 | 9,067,700 | — | — |
| 2002-07-23 | $8.77 | $9.52 | 7,996,800 | — | — |
| 2002-07-22 | $9.60 | $10.42 | 5,772,600 | — | — |
| 2002-07-19 | $10.29 | $11.17 | 5,511,200 | — | — |
| 2002-07-18 | $10.40 | $11.29 | 4,565,900 | — | — |
| 2002-07-17 | $10.55 | $11.45 | 6,322,500 | — | — |
| 2002-07-16 | $10.47 | $11.36 | 4,420,400 | — | — |
| 2002-07-15 | $10.78 | $11.70 | 5,988,200 | — | — |
| 2002-07-12 | $10.70 | $11.61 | 4,296,300 | — | — |
| 2002-07-11 | $10.62 | $11.53 | 5,037,700 | — | — |
| 2002-07-10 | $10.35 | $11.23 | 4,265,000 | — | — |
| 2002-07-09 | $10.70 | $11.61 | 4,786,800 | — | — |
| 2002-07-08 | $11.20 | $12.15 | 3,271,800 | — | — |
| 2002-07-05 | $11.53 | $12.51 | 3,591,600 | — | — |
| 2002-07-03 | $10.80 | $11.72 | 4,526,500 | — | — |
| 2002-07-02 | $10.71 | $11.62 | 5,517,900 | — | — |
| 2002-07-01 | $11.00 | $11.94 | 3,705,300 | — | — |
| 2002-06-28 | $11.20 | $12.15 | 5,246,500 | — | — |
| 2002-06-27 | $11.75 | $12.75 | 3,497,200 | — | — |
| 2002-06-26 | $11.30 | $12.26 | 4,954,300 | — | — |
| 2002-06-25 | $11.30 | $12.26 | 4,142,100 | — | — |
| 2002-06-24 | $11.67 | $12.66 | 5,461,400 | — | — |
| 2002-06-21 | $11.43 | $12.40 | 5,697,500 | — | — |
| 2002-06-20 | $11.86 | $12.87 | 3,772,900 | — | — |
| 2002-06-19 | $12.00 | $13.02 | 3,724,100 | — | — |
| 2002-06-18 | $12.40 | $13.46 | 4,831,000 | — | — |
| 2002-06-17 | $12.18 | $13.22 | 5,859,300 | — | — |
| 2002-06-14 | $11.25 | $12.21 | 6,898,700 | — | — |
| 2002-06-13 | $11.15 | $12.10 | 5,823,100 | — | — |
| 2002-06-12 | $11.54 | $12.52 | 7,156,900 | — | — |
| 2002-06-11 | $12.01 | $13.03 | 4,548,200 | — | — |
| 2002-06-10 | $12.74 | $13.83 | 4,037,100 | — | — |
| 2002-06-07 | $12.50 | $13.57 | 4,142,200 | — | — |
| 2002-06-06 | $12.35 | $13.40 | 4,721,700 | — | — |
| 2002-06-05 | $12.38 | $13.43 | 5,574,500 | — | — |
| 2002-06-04 | $11.65 | $12.64 | 3,225,700 | — | — |
| 2002-06-03 | $11.61 | $12.60 | 3,163,100 | — | — |
| 2002-05-31 | $12.09 | $13.12 | 6,189,300 | — | — |
| 2002-05-30 | $11.82 | $12.83 | 3,875,100 | — | — |
| 2002-05-29 | $12.15 | $13.19 | 3,129,400 | — | — |
| 2002-05-28 | $12.27 | $13.32 | 6,702,200 | — | — |
| 2002-05-24 | $11.99 | $13.01 | 1,978,200 | — | — |
| 2002-05-23 | $12.09 | $13.12 | 2,403,700 | — | — |
| 2002-05-22 | $11.85 | $12.86 | 2,991,300 | — | — |
| 2002-05-21 | $11.90 | $12.91 | 2,558,900 | — | — |
| 2002-05-20 | $12.12 | $13.15 | 2,707,800 | — | — |
| 2002-05-17 | $12.58 | $13.65 | 4,022,500 | — | — |
| 2002-05-16 | $12.28 | $13.33 | 4,422,900 | — | — |
| 2002-05-15 | $12.19 | $13.23 | 5,292,500 | — | — |
| 2002-05-14 | $12.07 | $13.10 | 5,823,900 | — | — |
| 2002-05-13 | $11.46 | $12.44 | 4,889,700 | — | — |
| 2002-05-10 | $10.95 | $11.88 | 3,935,100 | — | — |
| 2002-05-09 | $11.10 | $12.05 | 4,766,000 | — | — |
| 2002-05-08 | $11.25 | $12.21 | 10,365,300 | — | — |
| 2002-05-07 | $9.85 | $10.69 | 8,885,200 | — | — |
| 2002-05-06 | $10.02 | $10.87 | 4,624,400 | — | — |
| 2002-05-03 | $10.70 | $11.60 | 5,096,300 | — | — |
| 2002-05-02 | $11.15 | $12.09 | 4,160,200 | — | — |
| 2002-05-01 | $11.50 | $12.47 | 5,485,900 | — | — |
| 2002-04-30 | $11.39 | $12.35 | 5,507,500 | — | — |
| 2002-04-29 | $11.05 | $11.98 | 4,903,000 | — | — |
| 2002-04-26 | $11.01 | $11.94 | 5,363,600 | — | — |
| 2002-04-25 | $11.36 | $12.32 | 4,054,300 | — | — |
| 2002-04-24 | $11.35 | $12.30 | 4,948,100 | — | — |
| 2002-04-23 | $11.70 | $12.68 | 5,528,600 | — | — |
| 2002-04-22 | $12.05 | $13.06 | 5,008,700 | — | — |
| 2002-04-19 | $12.52 | $13.57 | 3,965,900 | — | — |
| 2002-04-18 | $12.50 | $13.55 | 5,448,200 | — | — |
| 2002-04-17 | $13.04 | $14.14 | 6,313,200 | — | — |
| 2002-04-16 | $13.07 | $14.17 | 6,163,800 | — | — |
| 2002-04-15 | $12.58 | $13.64 | 3,624,900 | — | — |
| 2002-04-12 | $12.50 | $13.55 | 2,636,800 | — | — |
| 2002-04-11 | $12.15 | $13.17 | 4,606,000 | — | — |
| 2002-04-10 | $12.65 | $13.71 | 4,308,500 | — | — |
| 2002-04-09 | $12.28 | $13.31 | 4,129,200 | — | — |
| 2002-04-08 | $12.55 | $13.61 | 4,098,400 | — | — |
| 2002-04-05 | $12.35 | $13.39 | 3,460,600 | — | — |
| 2002-04-04 | $12.28 | $13.31 | 6,276,400 | — | — |
| 2002-04-03 | $12.40 | $13.44 | 4,078,200 | — | — |
| 2002-04-02 | $12.65 | $13.71 | 4,455,600 | — | — |
| 2002-04-01 | $13.00 | $14.09 | 3,024,100 | — | — |
| 2002-03-28 | $13.09 | $14.19 | 3,390,100 | — | — |
| 2002-03-27 | $13.11 | $14.21 | 4,173,600 | — | — |
| 2002-03-26 | $13.06 | $14.16 | 5,152,100 | — | — |
| 2002-03-25 | $13.12 | $14.22 | 2,750,300 | — | — |
| 2002-03-22 | $13.53 | $14.67 | 2,982,100 | — | — |
| 2002-03-21 | $13.81 | $14.97 | 3,645,200 | — | — |
| 2002-03-20 | $13.81 | $14.97 | 3,214,600 | — | — |
| 2002-03-19 | $14.49 | $15.71 | 2,779,100 | — | — |
| 2002-03-18 | $14.56 | $15.78 | 4,253,600 | — | — |
| 2002-03-15 | $14.16 | $15.35 | 6,263,400 | — | — |
| 2002-03-14 | $14.52 | $15.74 | 5,580,500 | — | — |
| 2002-03-13 | $14.80 | $16.04 | 3,736,400 | — | — |
| 2002-03-12 | $15.25 | $16.53 | 3,344,200 | — | — |
| 2002-03-11 | $15.62 | $16.93 | 3,500,400 | — | — |
| 2002-03-08 | $15.55 | $16.86 | 4,588,300 | — | — |
| 2002-03-07 | $15.30 | $16.59 | 4,380,700 | — | — |
| 2002-03-06 | $15.30 | $16.59 | 3,873,700 | — | — |
| 2002-03-05 | $15.26 | $16.54 | 6,289,000 | — | — |
| 2002-03-04 | $14.65 | $15.88 | 5,822,800 | — | — |
| 2002-03-01 | $13.70 | $14.85 | 3,827,900 | — | — |
| 2002-02-28 | $13.04 | $14.14 | 3,417,500 | — | — |
| 2002-02-27 | $13.11 | $14.21 | 3,468,900 | — | — |
| 2002-02-26 | $13.19 | $14.30 | 4,527,800 | — | — |
| 2002-02-25 | $13.35 | $14.47 | 7,024,200 | — | — |
| 2002-02-22 | $13.20 | $14.31 | 6,444,800 | — | — |
| 2002-02-21 | $13.50 | $14.64 | 4,743,100 | — | — |
| 2002-02-20 | $13.95 | $15.12 | 5,985,400 | — | — |
| 2002-02-19 | $13.19 | $14.30 | 6,553,700 | — | — |
| 2002-02-15 | $14.00 | $15.18 | 4,571,900 | — | — |
| 2002-02-14 | $14.99 | $16.25 | 5,181,600 | — | — |
| 2002-02-13 | $14.82 | $16.07 | 4,706,100 | — | — |
| 2002-02-12 | $14.15 | $15.34 | 2,217,500 | — | — |
| 2002-02-11 | $14.45 | $15.67 | 2,253,800 | — | — |
| 2002-02-08 | $14.15 | $15.34 | 3,155,300 | — | — |
| 2002-02-07 | $13.82 | $14.98 | 5,039,200 | — | — |
| 2002-02-06 | $13.85 | $15.01 | 5,266,100 | — | — |
| 2002-02-05 | $13.41 | $14.53 | 3,853,900 | — | — |
| 2002-02-04 | $13.30 | $14.41 | 4,135,000 | — | — |
| 2002-02-01 | $14.19 | $15.37 | 2,722,500 | — | — |
| 2002-01-31 | $14.37 | $15.57 | 5,768,100 | — | — |
| 2002-01-30 | $13.55 | $14.68 | 8,878,600 | — | — |
| 2002-01-29 | $13.00 | $14.08 | 10,149,900 | — | — |
| 2002-01-28 | $14.28 | $15.47 | 3,288,500 | — | — |
| 2002-01-25 | $14.30 | $15.49 | 3,743,800 | — | — |
| 2002-01-24 | $13.86 | $15.01 | 4,232,100 | — | — |
| 2002-01-23 | $13.85 | $15.00 | 7,193,300 | — | — |
| 2002-01-22 | $14.12 | $15.29 | 5,868,800 | — | — |
| 2002-01-18 | $14.87 | $16.11 | 3,744,800 | — | — |
| 2002-01-17 | $15.52 | $16.81 | 3,716,500 | — | — |
| 2002-01-16 | $15.03 | $16.28 | 4,210,300 | — | — |
| 2002-01-15 | $16.01 | $17.34 | 3,824,400 | — | — |
| 2002-01-14 | $16.02 | $17.35 | 5,015,600 | — | — |
| 2002-01-11 | $16.95 | $18.36 | 2,955,300 | — | — |
| 2002-01-10 | $16.64 | $18.02 | 4,874,800 | — | — |
| 2002-01-09 | $17.22 | $18.65 | 3,308,600 | — | — |
| 2002-01-08 | $17.04 | $18.46 | 2,927,100 | — | — |
| 2002-01-07 | $17.34 | $18.78 | 5,697,700 | — | — |
| 2002-01-04 | $18.09 | $19.60 | 12,209,800 | — | — |
| 2002-01-03 | $16.85 | $18.25 | 6,554,700 | — | — |
| 2002-01-02 | $15.56 | $16.85 | 2,865,600 | — | — |