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 | $9.42 | $13.16 | 1,244,100 | — | — |
| 2002-12-30 | $9.43 | $13.18 | 945,000 | — | — |
| 2002-12-27 | $9.31 | $13.01 | 1,482,900 | — | — |
| 2002-12-26 | $9.62 | $13.44 | 1,293,900 | — | — |
| 2002-12-24 | $9.33 | $13.04 | 465,000 | — | — |
| 2002-12-23 | $9.44 | $13.20 | 831,600 | — | — |
| 2002-12-20 | $9.42 | $13.16 | 1,198,800 | — | — |
| 2002-12-19 | $9.28 | $12.97 | 1,742,100 | — | — |
| 2002-12-18 | $9.32 | $13.02 | 1,048,800 | — | — |
| 2002-12-17 | $9.54 | $13.33 | 1,600,500 | — | — |
| 2002-12-16 | $9.74 | $13.61 | 1,851,900 | — | — |
| 2002-12-13 | $9.48 | $13.24 | 960,600 | — | — |
| 2002-12-12 | $9.57 | $13.37 | 1,738,800 | — | — |
| 2002-12-11 | $9.55 | $13.34 | 1,836,600 | — | — |
| 2002-12-10 | $9.58 | $13.39 | 2,810,400 | — | — |
| 2002-12-09 | $9.26 | $12.93 | 1,184,700 | — | — |
| 2002-12-06 | $9.34 | $13.06 | 1,492,800 | — | — |
| 2002-12-05 | $9.25 | $12.92 | 1,178,400 | — | — |
| 2002-12-04 | $9.29 | $12.98 | 2,475,300 | — | — |
| 2002-12-03 | $9.25 | $12.92 | 2,194,500 | — | — |
| 2002-12-02 | $9.47 | $13.23 | 1,325,400 | — | — |
| 2002-11-29 | $9.61 | $13.43 | 924,900 | — | — |
| 2002-11-27 | $9.54 | $13.33 | 822,600 | — | — |
| 2002-11-26 | $9.31 | $13.00 | 1,343,700 | — | — |
| 2002-11-25 | $9.60 | $13.42 | 1,590,900 | — | — |
| 2002-11-22 | $9.43 | $13.18 | 1,563,900 | — | — |
| 2002-11-21 | $9.60 | $13.41 | 2,132,700 | — | — |
| 2002-11-20 | $9.41 | $13.15 | 1,190,100 | — | — |
| 2002-11-19 | $9.27 | $12.96 | 1,851,600 | — | — |
| 2002-11-18 | $9.36 | $13.08 | 1,455,600 | — | — |
| 2002-11-15 | $9.44 | $13.20 | 1,756,200 | — | — |
| 2002-11-14 | $9.32 | $13.03 | 2,844,300 | — | — |
| 2002-11-13 | $9.35 | $13.06 | 2,466,900 | — | — |
| 2002-11-12 | $9.39 | $13.12 | 1,535,700 | — | — |
| 2002-11-11 | $9.25 | $12.93 | 2,961,600 | — | — |
| 2002-11-08 | $9.40 | $13.13 | 3,132,600 | — | — |
| 2002-11-07 | $9.42 | $13.16 | 4,352,400 | — | — |
| 2002-11-06 | $9.67 | $13.51 | 5,430,900 | — | — |
| 2002-11-05 | $9.20 | $12.85 | 2,193,900 | — | — |
| 2002-11-04 | $9.10 | $12.72 | 1,971,300 | — | — |
| 2002-11-01 | $9.14 | $12.78 | 2,586,300 | — | — |
| 2002-10-31 | $9.12 | $12.74 | 3,380,100 | — | — |
| 2002-10-30 | $9.12 | $12.67 | 5,825,400 | — | — |
| 2002-10-29 | $9.23 | $12.82 | 10,113,300 | — | — |
| 2002-10-28 | $8.19 | $11.38 | 2,648,100 | — | — |
| 2002-10-25 | $8.34 | $11.59 | 2,610,900 | — | — |
| 2002-10-24 | $8.19 | $11.38 | 2,404,500 | — | — |
| 2002-10-23 | $8.37 | $11.63 | 2,808,900 | — | — |
| 2002-10-22 | $8.52 | $11.84 | 1,866,300 | — | — |
| 2002-10-21 | $8.63 | $11.99 | 2,934,900 | — | — |
| 2002-10-18 | $8.57 | $11.90 | 3,775,200 | — | — |
| 2002-10-17 | $8.59 | $11.94 | 4,429,500 | — | — |
| 2002-10-16 | $8.05 | $11.18 | 2,871,300 | — | — |
| 2002-10-15 | $8.10 | $11.26 | 2,709,600 | — | — |
| 2002-10-14 | $7.75 | $10.77 | 1,753,200 | — | — |
| 2002-10-11 | $7.75 | $10.77 | 3,238,500 | — | — |
| 2002-10-10 | $7.43 | $10.32 | 3,751,500 | — | — |
| 2002-10-09 | $7.35 | $10.22 | 1,628,700 | — | — |
| 2002-10-08 | $7.69 | $10.68 | 3,100,800 | — | — |
| 2002-10-07 | $7.49 | $10.41 | 1,908,600 | — | — |
| 2002-10-04 | $7.76 | $10.79 | 2,029,500 | — | — |
| 2002-10-03 | $7.88 | $10.95 | 2,109,300 | — | — |
| 2002-10-02 | $7.81 | $10.85 | 2,286,600 | — | — |
| 2002-10-01 | $8.08 | $11.23 | 3,739,200 | — | — |
| 2002-09-30 | $7.89 | $10.97 | 4,387,800 | — | — |
| 2002-09-27 | $7.85 | $10.90 | 4,738,500 | — | — |
| 2002-09-26 | $7.79 | $10.83 | 4,095,600 | — | — |
| 2002-09-25 | $7.84 | $10.89 | 2,793,600 | — | — |
| 2002-09-24 | $7.68 | $10.67 | 3,550,500 | — | — |
| 2002-09-23 | $7.85 | $10.91 | 2,615,100 | — | — |
| 2002-09-20 | $8.04 | $11.17 | 5,406,900 | — | — |
| 2002-09-19 | $8.07 | $11.21 | 2,434,500 | — | — |
| 2002-09-18 | $8.35 | $11.60 | 3,151,800 | — | — |
| 2002-09-17 | $8.55 | $11.88 | 2,671,800 | — | — |
| 2002-09-16 | $8.60 | $11.95 | 1,800,600 | — | — |
| 2002-09-13 | $8.60 | $11.95 | 2,753,700 | — | — |
| 2002-09-12 | $8.68 | $12.07 | 2,002,500 | — | — |
| 2002-09-11 | $8.90 | $12.37 | 2,651,700 | — | — |
| 2002-09-10 | $8.87 | $12.32 | 1,590,000 | — | — |
| 2002-09-09 | $8.76 | $12.17 | 2,970,000 | — | — |
| 2002-09-06 | $8.74 | $12.15 | 3,306,900 | — | — |
| 2002-09-05 | $8.92 | $12.40 | 2,461,500 | — | — |
| 2002-09-04 | $9.09 | $12.63 | 2,568,600 | — | — |
| 2002-09-03 | $8.80 | $12.22 | 3,391,800 | — | — |
| 2002-08-30 | $9.00 | $12.51 | 2,771,400 | — | — |
| 2002-08-29 | $8.89 | $12.35 | 4,032,300 | — | — |
| 2002-08-28 | $8.88 | $12.34 | 2,819,400 | — | — |
| 2002-08-27 | $9.09 | $12.63 | 6,746,700 | — | — |
| 2002-08-26 | $9.37 | $13.02 | 3,469,800 | — | — |
| 2002-08-23 | $9.46 | $13.15 | 3,917,700 | — | — |
| 2002-08-22 | $9.74 | $13.54 | 2,072,400 | — | — |
| 2002-08-21 | $9.78 | $13.59 | 2,820,900 | — | — |
| 2002-08-20 | $9.87 | $13.64 | 1,996,800 | — | — |
| 2002-08-19 | $10.02 | $13.86 | 1,812,900 | — | — |
| 2002-08-16 | $9.94 | $13.74 | 1,433,400 | — | — |
| 2002-08-15 | $9.90 | $13.68 | 1,509,600 | — | — |
| 2002-08-14 | $9.78 | $13.53 | 1,713,900 | — | — |
| 2002-08-13 | $9.60 | $13.27 | 1,767,600 | — | — |
| 2002-08-12 | $9.54 | $13.19 | 1,254,300 | — | — |
| 2002-08-09 | $9.66 | $13.36 | 1,627,500 | — | — |
| 2002-08-08 | $9.59 | $13.26 | 1,753,200 | — | — |
| 2002-08-07 | $9.44 | $13.06 | 1,787,700 | — | — |
| 2002-08-06 | $9.33 | $12.90 | 2,212,500 | — | — |
| 2002-08-05 | $8.89 | $12.29 | 1,766,400 | — | — |
| 2002-08-02 | $9.01 | $12.46 | 1,909,200 | — | — |
| 2002-08-01 | $9.46 | $13.07 | 2,847,000 | — | — |
| 2002-07-31 | $9.58 | $13.24 | 2,279,700 | — | — |
| 2002-07-30 | $9.36 | $12.94 | 1,743,300 | — | — |
| 2002-07-29 | $9.57 | $13.23 | 2,439,900 | — | — |
| 2002-07-26 | $9.13 | $12.62 | 1,841,700 | — | — |
| 2002-07-25 | $9.18 | $12.70 | 1,896,600 | — | — |
| 2002-07-24 | $9.05 | $12.52 | 4,235,700 | — | — |
| 2002-07-23 | $8.50 | $11.75 | 3,387,300 | — | — |
| 2002-07-22 | $8.60 | $11.89 | 2,537,400 | — | — |
| 2002-07-19 | $8.81 | $12.18 | 2,524,500 | — | — |
| 2002-07-18 | $8.97 | $12.40 | 2,851,800 | — | — |
| 2002-07-17 | $9.00 | $12.44 | 4,807,500 | — | — |
| 2002-07-16 | $9.15 | $12.65 | 3,458,700 | — | — |
| 2002-07-15 | $9.46 | $13.07 | 2,620,200 | — | — |
| 2002-07-12 | $9.48 | $13.10 | 2,311,500 | — | — |
| 2002-07-11 | $9.39 | $12.98 | 3,842,100 | — | — |
| 2002-07-10 | $9.49 | $13.13 | 2,101,800 | — | — |
| 2002-07-09 | $9.57 | $13.23 | 1,757,700 | — | — |
| 2002-07-08 | $9.72 | $13.43 | 836,400 | — | — |
| 2002-07-05 | $9.86 | $13.63 | 577,200 | — | — |
| 2002-07-03 | $9.50 | $13.13 | 1,855,500 | — | — |
| 2002-07-02 | $9.50 | $13.13 | 1,561,500 | — | — |
| 2002-07-01 | $9.78 | $13.52 | 2,206,500 | — | — |
| 2002-06-28 | $9.98 | $13.79 | 1,737,300 | — | — |
| 2002-06-27 | $10.02 | $13.85 | 1,855,200 | — | — |
| 2002-06-26 | $9.82 | $13.58 | 2,505,600 | — | — |
| 2002-06-25 | $9.73 | $13.46 | 2,457,900 | — | — |
| 2002-06-24 | $9.92 | $13.72 | 1,436,100 | — | — |
| 2002-06-21 | $9.88 | $13.66 | 1,735,500 | — | — |
| 2002-06-20 | $10.10 | $13.96 | 1,196,400 | — | — |
| 2002-06-19 | $10.13 | $14.00 | 1,662,300 | — | — |
| 2002-06-18 | $10.06 | $13.91 | 1,580,700 | — | — |
| 2002-06-17 | $10.13 | $14.01 | 1,719,000 | — | — |
| 2002-06-14 | $10.17 | $14.07 | 2,078,700 | — | — |
| 2002-06-13 | $10.23 | $14.15 | 1,524,000 | — | — |
| 2002-06-12 | $10.13 | $14.01 | 2,929,800 | — | — |
| 2002-06-11 | $10.22 | $14.13 | 1,676,100 | — | — |
| 2002-06-10 | $10.50 | $14.51 | 1,249,200 | — | — |
| 2002-06-07 | $10.37 | $14.33 | 1,737,300 | — | — |
| 2002-06-06 | $10.15 | $14.03 | 1,959,600 | — | — |
| 2002-06-05 | $10.31 | $14.25 | 1,897,200 | — | — |
| 2002-06-04 | $10.01 | $13.84 | 1,518,600 | — | — |
| 2002-06-03 | $10.32 | $14.27 | 1,288,800 | — | — |
| 2002-05-31 | $10.53 | $14.56 | 1,946,700 | — | — |
| 2002-05-30 | $10.42 | $14.41 | 1,201,800 | — | — |
| 2002-05-29 | $10.46 | $14.47 | 1,487,100 | — | — |
| 2002-05-28 | $10.47 | $14.47 | 1,467,000 | — | — |
| 2002-05-24 | $10.65 | $14.72 | 1,234,800 | — | — |
| 2002-05-23 | $10.87 | $15.02 | 1,701,600 | — | — |
| 2002-05-22 | $10.86 | $15.02 | 1,106,400 | — | — |
| 2002-05-21 | $10.84 | $14.92 | 1,782,600 | — | — |
| 2002-05-20 | $11.00 | $15.14 | 1,957,500 | — | — |
| 2002-05-17 | $10.96 | $15.08 | 1,403,700 | — | — |
| 2002-05-16 | $10.80 | $14.86 | 1,243,200 | — | — |
| 2002-05-15 | $10.73 | $14.77 | 1,700,400 | — | — |
| 2002-05-14 | $10.76 | $14.81 | 1,501,200 | — | — |
| 2002-05-13 | $10.50 | $14.45 | 1,302,600 | — | — |
| 2002-05-10 | $10.51 | $14.46 | 903,000 | — | — |
| 2002-05-09 | $10.50 | $14.45 | 1,156,500 | — | — |
| 2002-05-08 | $10.54 | $14.51 | 1,445,100 | — | — |
| 2002-05-07 | $10.63 | $14.63 | 1,984,800 | — | — |
| 2002-05-06 | $10.15 | $13.97 | 1,041,900 | — | — |
| 2002-05-03 | $10.33 | $14.21 | 1,155,000 | — | — |
| 2002-05-02 | $10.29 | $14.16 | 3,046,500 | — | — |
| 2002-05-01 | $10.22 | $14.06 | 1,605,300 | — | — |
| 2002-04-30 | $10.24 | $14.10 | 1,192,500 | — | — |
| 2002-04-29 | $10.03 | $13.80 | 1,206,300 | — | — |
| 2002-04-26 | $10.14 | $13.95 | 1,570,800 | — | — |
| 2002-04-25 | $10.20 | $14.04 | 1,012,200 | — | — |
| 2002-04-24 | $10.18 | $14.01 | 2,315,100 | — | — |
| 2002-04-23 | $10.07 | $13.86 | 1,432,500 | — | — |
| 2002-04-22 | $10.10 | $13.90 | 1,467,300 | — | — |
| 2002-04-19 | $10.17 | $14.00 | 1,560,600 | — | — |
| 2002-04-18 | $10.22 | $14.06 | 1,547,100 | — | — |
| 2002-04-17 | $10.17 | $13.99 | 2,093,400 | — | — |
| 2002-04-16 | $10.22 | $14.06 | 1,713,600 | — | — |
| 2002-04-15 | $10.16 | $13.98 | 2,170,800 | — | — |
| 2002-04-12 | $10.32 | $14.21 | 2,305,800 | — | — |
| 2002-04-11 | $10.26 | $14.12 | 4,852,500 | — | — |
| 2002-04-10 | $9.87 | $13.58 | 4,714,200 | — | — |
| 2002-04-09 | $9.78 | $13.46 | 1,956,000 | — | — |
| 2002-04-08 | $9.66 | $13.29 | 1,007,100 | — | — |
| 2002-04-05 | $9.58 | $13.19 | 1,919,700 | — | — |
| 2002-04-04 | $9.35 | $12.87 | 1,517,100 | — | — |
| 2002-04-03 | $9.43 | $12.98 | 1,143,600 | — | — |
| 2002-04-02 | $9.62 | $13.23 | 2,229,900 | — | — |
| 2002-04-01 | $9.67 | $13.30 | 2,836,200 | — | — |
| 2002-03-28 | $9.49 | $13.06 | 3,152,400 | — | — |
| 2002-03-27 | $9.53 | $13.12 | 1,824,900 | — | — |
| 2002-03-26 | $9.46 | $13.02 | 1,364,100 | — | — |
| 2002-03-25 | $9.15 | $12.59 | 1,909,800 | — | — |
| 2002-03-22 | $9.30 | $12.80 | 5,148,300 | — | — |
| 2002-03-21 | $9.66 | $13.30 | 2,162,700 | — | — |
| 2002-03-20 | $9.78 | $13.46 | 2,379,600 | — | — |
| 2002-03-19 | $9.71 | $13.36 | 3,839,100 | — | — |
| 2002-03-18 | $9.65 | $13.29 | 1,982,400 | — | — |
| 2002-03-15 | $9.66 | $13.30 | 2,115,600 | — | — |
| 2002-03-14 | $9.52 | $13.10 | 1,478,400 | — | — |
| 2002-03-13 | $9.48 | $13.05 | 1,936,800 | — | — |
| 2002-03-12 | $9.54 | $13.13 | 1,688,100 | — | — |
| 2002-03-11 | $9.43 | $12.98 | 2,626,200 | — | — |
| 2002-03-08 | $9.49 | $13.06 | 2,782,200 | — | — |
| 2002-03-07 | $9.78 | $13.45 | 5,428,800 | — | — |
| 2002-03-06 | $9.49 | $13.06 | 5,274,300 | — | — |
| 2002-03-05 | $9.30 | $12.79 | 3,282,900 | — | — |
| 2002-03-04 | $9.37 | $12.89 | 4,344,600 | — | — |
| 2002-03-01 | $8.75 | $12.05 | 3,258,300 | — | — |
| 2002-02-28 | $8.81 | $12.12 | 4,360,200 | — | — |
| 2002-02-27 | $8.77 | $12.07 | 1,210,200 | — | — |
| 2002-02-26 | $8.72 | $12.00 | 3,037,800 | — | — |
| 2002-02-25 | $8.70 | $11.97 | 2,689,500 | — | — |
| 2002-02-22 | $8.60 | $11.84 | 1,695,600 | — | — |
| 2002-02-21 | $8.62 | $11.86 | 2,967,000 | — | — |
| 2002-02-20 | $8.81 | $12.06 | 2,606,400 | — | — |
| 2002-02-19 | $8.69 | $11.89 | 2,024,700 | — | — |
| 2002-02-15 | $9.08 | $12.42 | 2,118,900 | — | — |
| 2002-02-14 | $8.98 | $12.30 | 2,228,700 | — | — |
| 2002-02-13 | $8.90 | $12.18 | 2,354,400 | — | — |
| 2002-02-12 | $8.63 | $11.81 | 1,512,300 | — | — |
| 2002-02-11 | $8.64 | $11.82 | 1,920,600 | — | — |
| 2002-02-08 | $8.26 | $11.31 | 1,406,700 | — | — |
| 2002-02-07 | $8.32 | $11.39 | 5,464,500 | — | — |
| 2002-02-06 | $8.31 | $11.38 | 7,668,600 | — | — |
| 2002-02-05 | $8.23 | $11.26 | 9,672,000 | — | — |
| 2002-02-04 | $8.79 | $12.04 | 2,705,400 | — | — |
| 2002-02-01 | $8.88 | $12.16 | 1,570,500 | — | — |
| 2002-01-31 | $9.24 | $12.65 | 1,997,700 | — | — |
| 2002-01-30 | $9.05 | $12.38 | 1,652,700 | — | — |
| 2002-01-29 | $8.83 | $12.08 | 1,344,600 | — | — |
| 2002-01-28 | $8.96 | $12.26 | 699,000 | — | — |
| 2002-01-25 | $8.95 | $12.25 | 964,500 | — | — |
| 2002-01-24 | $8.71 | $11.93 | 1,663,800 | — | — |
| 2002-01-23 | $8.68 | $11.88 | 883,500 | — | — |
| 2002-01-22 | $8.51 | $11.65 | 1,394,700 | — | — |
| 2002-01-18 | $8.52 | $11.67 | 2,000,100 | — | — |
| 2002-01-17 | $8.62 | $11.80 | 1,650,900 | — | — |
| 2002-01-16 | $8.56 | $11.72 | 1,668,300 | — | — |
| 2002-01-15 | $8.66 | $11.85 | 1,787,400 | — | — |
| 2002-01-14 | $8.72 | $11.93 | 1,608,300 | — | — |
| 2002-01-11 | $8.87 | $12.14 | 1,217,700 | — | — |
| 2002-01-10 | $9.03 | $12.36 | 1,192,200 | — | — |
| 2002-01-09 | $9.10 | $12.46 | 1,239,600 | — | — |
| 2002-01-08 | $9.13 | $12.50 | 1,036,800 | — | — |
| 2002-01-07 | $9.04 | $12.37 | 2,825,400 | — | — |
| 2002-01-04 | $9.30 | $12.73 | 1,592,400 | — | — |
| 2002-01-03 | $9.33 | $12.77 | 1,581,000 | — | — |
| 2002-01-02 | $9.03 | $12.36 | 1,338,000 | — | — |