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
- 1983-09-23 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 | $12.37 | $16.01 | 4,688,049 | — | — |
| 2002-12-30 | $12.45 | $16.11 | 3,225,814 | — | — |
| 2002-12-27 | $12.38 | $16.01 | 2,736,444 | — | — |
| 2002-12-26 | $12.61 | $16.32 | 3,793,249 | — | — |
| 2002-12-24 | $12.42 | $16.07 | 1,519,314 | — | — |
| 2002-12-23 | $12.47 | $16.14 | 4,409,368 | — | — |
| 2002-12-20 | $12.58 | $16.28 | 7,979,336 | — | — |
| 2002-12-19 | $12.40 | $16.05 | 4,579,766 | — | — |
| 2002-12-18 | $12.35 | $15.98 | 4,086,199 | — | — |
| 2002-12-17 | $12.46 | $16.13 | 8,164,844 | — | — |
| 2002-12-16 | $12.26 | $15.86 | 3,418,037 | — | — |
| 2002-12-13 | $12.08 | $15.63 | 4,190,285 | — | — |
| 2002-12-12 | $11.99 | $15.51 | 3,830,182 | — | — |
| 2002-12-11 | $12.25 | $15.85 | 7,545,367 | — | — |
| 2002-12-10 | $12.14 | $15.70 | 3,717,703 | — | — |
| 2002-12-09 | $11.90 | $15.39 | 2,692,795 | — | — |
| 2002-12-06 | $11.99 | $15.51 | 3,543,947 | — | — |
| 2002-12-05 | $11.96 | $15.48 | 5,024,648 | — | — |
| 2002-12-04 | $12.00 | $15.53 | 6,434,001 | — | — |
| 2002-12-03 | $12.08 | $15.59 | 6,567,466 | — | — |
| 2002-12-02 | $11.91 | $15.37 | 6,874,686 | — | — |
| 2002-11-29 | $11.64 | $15.03 | 1,732,522 | — | — |
| 2002-11-27 | $11.62 | $15.00 | 10,705,708 | — | — |
| 2002-11-26 | $11.66 | $15.05 | 10,137,434 | — | — |
| 2002-11-25 | $12.00 | $15.49 | 14,935,444 | — | — |
| 2002-11-22 | $11.75 | $15.16 | 22,516,066 | — | — |
| 2002-11-21 | $12.38 | $15.98 | 11,571,968 | — | — |
| 2002-11-20 | $12.50 | $16.14 | 4,953,299 | — | — |
| 2002-11-19 | $12.51 | $16.15 | 5,812,845 | — | — |
| 2002-11-18 | $12.26 | $15.82 | 6,342,506 | — | — |
| 2002-11-15 | $12.51 | $16.15 | 5,806,130 | — | — |
| 2002-11-14 | $12.44 | $16.05 | 6,700,930 | — | — |
| 2002-11-13 | $12.22 | $15.77 | 6,023,534 | — | — |
| 2002-11-12 | $12.15 | $15.69 | 7,166,797 | — | — |
| 2002-11-11 | $12.22 | $15.78 | 3,454,131 | — | — |
| 2002-11-08 | $12.31 | $15.89 | 4,544,512 | — | — |
| 2002-11-07 | $12.29 | $15.86 | 7,313,692 | — | — |
| 2002-11-06 | $12.36 | $15.95 | 7,528,579 | — | — |
| 2002-11-05 | $12.36 | $15.96 | 4,264,152 | — | — |
| 2002-11-04 | $12.23 | $15.79 | 5,060,743 | — | — |
| 2002-11-01 | $12.26 | $15.83 | 6,028,571 | — | — |
| 2002-10-31 | $12.24 | $15.80 | 4,710,713 | — | — |
| 2002-10-30 | $12.29 | $15.86 | 6,324,879 | — | — |
| 2002-10-29 | $12.16 | $15.70 | 7,902,112 | — | — |
| 2002-10-28 | $12.43 | $16.05 | 5,341,102 | — | — |
| 2002-10-25 | $12.65 | $16.32 | 6,306,412 | — | — |
| 2002-10-24 | $12.41 | $16.02 | 8,629,871 | — | — |
| 2002-10-23 | $12.74 | $16.44 | 8,251,302 | — | — |
| 2002-10-22 | $12.53 | $16.18 | 7,620,913 | — | — |
| 2002-10-21 | $12.45 | $16.07 | 9,935,978 | — | — |
| 2002-10-18 | $12.53 | $16.17 | 15,168,797 | — | — |
| 2002-10-17 | $12.00 | $15.49 | 16,736,797 | — | — |
| 2002-10-16 | $11.59 | $14.95 | 11,472,919 | — | — |
| 2002-10-15 | $11.73 | $15.14 | 11,423,395 | — | — |
| 2002-10-14 | $11.60 | $14.98 | 6,914,977 | — | — |
| 2002-10-11 | $11.51 | $14.85 | 10,610,016 | — | — |
| 2002-10-10 | $11.21 | $14.47 | 12,679,976 | — | — |
| 2002-10-09 | $11.26 | $14.54 | 9,277,888 | — | — |
| 2002-10-08 | $11.62 | $15.00 | 11,730,615 | — | — |
| 2002-10-07 | $11.18 | $14.43 | 10,182,761 | — | — |
| 2002-10-04 | $11.09 | $14.31 | 9,402,959 | — | — |
| 2002-10-03 | $11.24 | $14.51 | 9,018,514 | — | — |
| 2002-10-02 | $11.42 | $14.74 | 6,519,620 | — | — |
| 2002-10-01 | $11.59 | $14.96 | 11,418,358 | — | — |
| 2002-09-30 | $11.10 | $14.32 | 9,351,755 | — | — |
| 2002-09-27 | $10.98 | $14.17 | 5,874,121 | — | — |
| 2002-09-26 | $11.01 | $14.21 | 6,631,260 | — | — |
| 2002-09-25 | $10.85 | $14.01 | 9,848,680 | — | — |
| 2002-09-24 | $10.81 | $13.96 | 9,039,499 | — | — |
| 2002-09-23 | $11.20 | $14.45 | 9,089,023 | — | — |
| 2002-09-20 | $10.91 | $14.08 | 7,432,887 | — | — |
| 2002-09-19 | $11.03 | $14.23 | 4,359,004 | — | — |
| 2002-09-18 | $11.11 | $14.35 | 11,474,598 | — | — |
| 2002-09-17 | $11.24 | $14.51 | 6,604,399 | — | — |
| 2002-09-16 | $11.53 | $14.88 | 7,131,542 | — | — |
| 2002-09-13 | $11.79 | $15.21 | 12,442,426 | — | — |
| 2002-09-12 | $11.38 | $14.69 | 7,980,176 | — | — |
| 2002-09-11 | $11.37 | $14.68 | 3,622,011 | — | — |
| 2002-09-10 | $11.26 | $14.54 | 4,731,698 | — | — |
| 2002-09-09 | $11.29 | $14.57 | 4,045,069 | — | — |
| 2002-09-06 | $11.02 | $14.23 | 7,376,647 | — | — |
| 2002-09-05 | $11.00 | $14.20 | 7,646,095 | — | — |
| 2002-09-04 | $10.99 | $14.18 | 5,252,965 | — | — |
| 2002-09-03 | $10.72 | $13.80 | 8,141,341 | — | — |
| 2002-08-30 | $10.92 | $14.06 | 4,429,514 | — | — |
| 2002-08-29 | $11.01 | $14.18 | 6,477,650 | — | — |
| 2002-08-28 | $10.93 | $14.08 | 4,856,768 | — | — |
| 2002-08-27 | $10.82 | $13.94 | 6,420,571 | — | — |
| 2002-08-26 | $10.97 | $14.13 | 6,953,590 | — | — |
| 2002-08-23 | $10.94 | $14.08 | 5,936,237 | — | — |
| 2002-08-22 | $11.18 | $14.40 | 8,384,767 | — | — |
| 2002-08-21 | $11.20 | $14.42 | 23,582,104 | — | — |
| 2002-08-20 | $11.62 | $14.97 | 5,506,464 | — | — |
| 2002-08-19 | $11.63 | $14.97 | 4,739,252 | — | — |
| 2002-08-16 | $11.36 | $14.63 | 5,344,460 | — | — |
| 2002-08-15 | $11.38 | $14.65 | 4,905,454 | — | — |
| 2002-08-14 | $11.43 | $14.72 | 6,688,339 | — | — |
| 2002-08-13 | $11.03 | $14.20 | 7,256,613 | — | — |
| 2002-08-12 | $11.00 | $14.17 | 3,656,426 | — | — |
| 2002-08-09 | $11.05 | $14.23 | 3,849,488 | — | — |
| 2002-08-08 | $10.92 | $14.07 | 6,497,795 | — | — |
| 2002-08-07 | $10.60 | $13.65 | 6,868,810 | — | — |
| 2002-08-06 | $10.66 | $13.72 | 9,141,905 | — | — |
| 2002-08-05 | $10.60 | $13.65 | 6,604,399 | — | — |
| 2002-08-02 | $10.99 | $14.16 | 9,455,841 | — | — |
| 2002-08-01 | $11.04 | $14.22 | 8,964,792 | — | — |
| 2002-07-31 | $10.84 | $13.96 | 8,179,953 | — | — |
| 2002-07-30 | $10.72 | $13.81 | 9,755,507 | — | — |
| 2002-07-29 | $10.73 | $13.82 | 8,941,289 | — | — |
| 2002-07-26 | $10.37 | $13.36 | 7,702,334 | — | — |
| 2002-07-25 | $10.10 | $13.01 | 12,047,069 | — | — |
| 2002-07-24 | $10.12 | $13.03 | 16,188,668 | — | — |
| 2002-07-23 | $9.68 | $12.47 | 10,749,356 | — | — |
| 2002-07-22 | $9.85 | $12.68 | 9,806,710 | — | — |
| 2002-07-19 | $10.02 | $12.90 | 10,019,078 | — | — |
| 2002-07-18 | $10.06 | $12.96 | 10,266,701 | — | — |
| 2002-07-17 | $10.25 | $13.20 | 16,708,257 | — | — |
| 2002-07-16 | $10.56 | $13.59 | 6,930,926 | — | — |
| 2002-07-15 | $10.48 | $13.50 | 13,067,779 | — | — |
| 2002-07-12 | $10.63 | $13.69 | 5,779,269 | — | — |
| 2002-07-11 | $10.78 | $13.89 | 9,726,128 | — | — |
| 2002-07-10 | $10.72 | $13.81 | 10,488,303 | — | — |
| 2002-07-09 | $10.73 | $13.82 | 6,539,765 | — | — |
| 2002-07-08 | $10.90 | $14.03 | 4,007,296 | — | — |
| 2002-07-05 | $11.05 | $14.23 | 3,277,857 | — | — |
| 2002-07-03 | $10.74 | $13.83 | 14,347,864 | — | — |
| 2002-07-02 | $10.89 | $14.03 | 7,322,086 | — | — |
| 2002-07-01 | $11.32 | $14.58 | 10,552,097 | — | — |
| 2002-06-28 | $11.54 | $14.87 | 11,488,868 | — | — |
| 2002-06-27 | $11.56 | $14.88 | 8,660,929 | — | — |
| 2002-06-26 | $11.22 | $14.45 | 7,145,812 | — | — |
| 2002-06-25 | $11.19 | $14.41 | 8,200,938 | — | — |
| 2002-06-24 | $11.22 | $14.45 | 7,599,088 | — | — |
| 2002-06-21 | $11.11 | $14.31 | 8,059,079 | — | — |
| 2002-06-20 | $11.31 | $14.56 | 6,535,568 | — | — |
| 2002-06-19 | $11.37 | $14.64 | 9,058,805 | — | — |
| 2002-06-18 | $11.32 | $14.58 | 5,153,077 | — | — |
| 2002-06-17 | $11.15 | $14.36 | 5,324,314 | — | — |
| 2002-06-14 | $10.93 | $14.07 | 4,792,135 | — | — |
| 2002-06-13 | $10.96 | $14.12 | 3,957,771 | — | — |
| 2002-06-12 | $11.10 | $14.30 | 7,625,949 | — | — |
| 2002-06-11 | $10.95 | $14.10 | 6,177,145 | — | — |
| 2002-06-10 | $11.22 | $14.45 | 4,170,979 | — | — |
| 2002-06-07 | $11.27 | $14.51 | 4,244,006 | — | — |
| 2002-06-06 | $11.32 | $14.58 | 3,470,080 | — | — |
| 2002-06-05 | $11.32 | $14.58 | 5,101,034 | — | — |
| 2002-06-04 | $11.11 | $14.28 | 9,712,697 | — | — |
| 2002-06-03 | $11.20 | $14.39 | 5,608,871 | — | — |
| 2002-05-31 | $11.49 | $14.77 | 3,492,743 | — | — |
| 2002-05-30 | $11.55 | $14.84 | 6,245,136 | — | — |
| 2002-05-29 | $11.58 | $14.88 | 4,421,959 | — | — |
| 2002-05-28 | $11.50 | $14.77 | 4,594,036 | — | — |
| 2002-05-24 | $11.50 | $14.78 | 4,667,903 | — | — |
| 2002-05-23 | $11.68 | $15.01 | 4,110,542 | — | — |
| 2002-05-22 | $11.75 | $15.10 | 7,076,142 | — | — |
| 2002-05-21 | $11.65 | $14.97 | 4,696,443 | — | — |
| 2002-05-20 | $11.68 | $15.00 | 4,305,283 | — | — |
| 2002-05-17 | $11.86 | $15.25 | 3,230,011 | — | — |
| 2002-05-16 | $11.84 | $15.21 | 3,541,429 | — | — |
| 2002-05-15 | $11.70 | $15.03 | 3,945,180 | — | — |
| 2002-05-14 | $11.85 | $15.23 | 3,877,189 | — | — |
| 2002-05-13 | $11.67 | $15.00 | 2,809,472 | — | — |
| 2002-05-10 | $11.54 | $14.83 | 3,547,304 | — | — |
| 2002-05-09 | $11.66 | $14.98 | 4,550,387 | — | — |
| 2002-05-08 | $11.65 | $14.97 | 5,699,526 | — | — |
| 2002-05-07 | $11.53 | $14.82 | 5,058,224 | — | — |
| 2002-05-06 | $11.44 | $14.70 | 3,652,229 | — | — |
| 2002-05-03 | $11.51 | $14.79 | 5,709,599 | — | — |
| 2002-05-02 | $11.46 | $14.73 | 7,917,221 | — | — |
| 2002-05-01 | $11.39 | $14.63 | 3,344,170 | — | — |
| 2002-04-30 | $11.42 | $14.67 | 8,317,615 | — | — |
| 2002-04-29 | $11.29 | $14.51 | 5,469,530 | — | — |
| 2002-04-26 | $11.40 | $14.64 | 4,795,492 | — | — |
| 2002-04-25 | $11.50 | $14.78 | 4,092,914 | — | — |
| 2002-04-24 | $11.62 | $14.93 | 3,468,401 | — | — |
| 2002-04-23 | $11.59 | $14.90 | 7,500,039 | — | — |
| 2002-04-22 | $11.50 | $14.77 | 5,459,458 | — | — |
| 2002-04-19 | $11.45 | $14.71 | 5,776,751 | — | — |
| 2002-04-18 | $11.27 | $14.48 | 14,849,825 | — | — |
| 2002-04-17 | $11.16 | $14.34 | 41,528,476 | — | — |
| 2002-04-16 | $11.58 | $14.88 | 2,953,009 | — | — |
| 2002-04-15 | $11.32 | $14.55 | 3,185,523 | — | — |
| 2002-04-12 | $11.55 | $14.84 | 2,740,641 | — | — |
| 2002-04-11 | $11.55 | $14.84 | 7,694,780 | — | — |
| 2002-04-10 | $11.59 | $14.89 | 6,972,056 | — | — |
| 2002-04-09 | $11.46 | $14.73 | 10,655,344 | — | — |
| 2002-04-08 | $11.27 | $14.48 | 6,010,943 | — | — |
| 2002-04-05 | $11.36 | $14.59 | 4,996,948 | — | — |
| 2002-04-04 | $11.41 | $14.67 | 8,990,813 | — | — |
| 2002-04-03 | $11.50 | $14.78 | 3,122,568 | — | — |
| 2002-04-02 | $11.59 | $14.89 | 3,134,320 | — | — |
| 2002-04-01 | $11.59 | $14.90 | 2,410,757 | — | — |
| 2002-03-28 | $11.65 | $14.97 | 6,277,033 | — | — |
| 2002-03-27 | $11.68 | $15.01 | 5,029,685 | — | — |
| 2002-03-26 | $11.51 | $14.79 | 3,794,927 | — | — |
| 2002-03-25 | $11.34 | $14.57 | 3,982,114 | — | — |
| 2002-03-22 | $11.44 | $14.70 | 4,625,094 | — | — |
| 2002-03-21 | $11.32 | $14.55 | 2,128,718 | — | — |
| 2002-03-20 | $11.33 | $14.56 | 2,613,892 | — | — |
| 2002-03-19 | $11.41 | $14.66 | 2,505,609 | — | — |
| 2002-03-18 | $11.46 | $14.72 | 6,778,994 | — | — |
| 2002-03-15 | $11.53 | $14.82 | 9,779,010 | — | — |
| 2002-03-14 | $11.28 | $14.50 | 5,128,734 | — | — |
| 2002-03-13 | $11.21 | $14.41 | 4,815,638 | — | — |
| 2002-03-12 | $11.28 | $14.49 | 4,906,293 | — | — |
| 2002-03-11 | $11.14 | $14.31 | 7,975,979 | — | — |
| 2002-03-08 | $11.06 | $14.21 | 9,074,753 | — | — |
| 2002-03-07 | $11.22 | $14.41 | 5,768,357 | — | — |
| 2002-03-06 | $11.33 | $14.56 | 5,547,595 | — | — |
| 2002-03-05 | $11.30 | $14.52 | 9,168,766 | — | — |
| 2002-03-04 | $11.29 | $14.52 | 7,976,818 | — | — |
| 2002-03-01 | $11.15 | $14.33 | 6,565,787 | — | — |
| 2002-02-28 | $11.05 | $14.20 | 3,824,306 | — | — |
| 2002-02-27 | $11.05 | $14.20 | 6,224,151 | — | — |
| 2002-02-26 | $11.08 | $14.21 | 6,584,254 | — | — |
| 2002-02-25 | $11.07 | $14.20 | 5,886,712 | — | — |
| 2002-02-22 | $10.86 | $13.92 | 5,588,725 | — | — |
| 2002-02-21 | $10.82 | $13.88 | 7,123,988 | — | — |
| 2002-02-20 | $10.98 | $14.09 | 10,233,125 | — | — |
| 2002-02-19 | $10.89 | $13.97 | 4,853,411 | — | — |
| 2002-02-15 | $11.02 | $14.13 | 3,565,771 | — | — |
| 2002-02-14 | $10.99 | $14.10 | 3,899,013 | — | — |
| 2002-02-13 | $11.06 | $14.18 | 9,948,569 | — | — |
| 2002-02-12 | $10.90 | $13.98 | 5,044,794 | — | — |
| 2002-02-11 | $11.10 | $14.24 | 10,092,946 | — | — |
| 2002-02-08 | $10.90 | $13.98 | 9,502,847 | — | — |
| 2002-02-07 | $10.59 | $13.58 | 6,682,463 | — | — |
| 2002-02-06 | $10.48 | $13.43 | 7,405,187 | — | — |
| 2002-02-05 | $10.48 | $13.44 | 5,781,787 | — | — |
| 2002-02-04 | $10.50 | $13.47 | 6,517,941 | — | — |
| 2002-02-01 | $10.69 | $13.71 | 6,580,057 | — | — |
| 2002-01-31 | $10.72 | $13.75 | 12,660,670 | — | — |
| 2002-01-30 | $10.85 | $13.91 | 11,997,544 | — | — |
| 2002-01-29 | $10.42 | $13.37 | 9,481,862 | — | — |
| 2002-01-28 | $10.47 | $13.42 | 5,616,425 | — | — |
| 2002-01-25 | $10.45 | $13.40 | 6,423,089 | — | — |
| 2002-01-24 | $10.25 | $13.14 | 8,283,199 | — | — |
| 2002-01-23 | $10.39 | $13.32 | 6,088,168 | — | — |
| 2002-01-22 | $10.39 | $13.32 | 8,643,302 | — | — |
| 2002-01-18 | $10.16 | $13.03 | 9,516,278 | — | — |
| 2002-01-17 | $10.06 | $12.90 | 7,834,960 | — | — |
| 2002-01-16 | $9.90 | $12.70 | 6,861,256 | — | — |
| 2002-01-15 | $9.83 | $12.61 | 5,440,991 | — | — |
| 2002-01-14 | $9.66 | $12.39 | 5,330,190 | — | — |
| 2002-01-11 | $9.60 | $12.31 | 6,816,767 | — | — |
| 2002-01-10 | $9.57 | $12.28 | 4,763,595 | — | — |
| 2002-01-09 | $9.50 | $12.19 | 9,350,077 | — | — |
| 2002-01-08 | $9.55 | $12.24 | 6,649,727 | — | — |
| 2002-01-07 | $9.43 | $12.09 | 10,955,849 | — | — |
| 2002-01-04 | $9.52 | $12.20 | 19,375,031 | — | — |
| 2002-01-03 | $9.53 | $12.22 | 13,026,649 | — | — |
| 2002-01-02 | $9.80 | $12.57 | 7,510,951 | — | — |