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
- 1986-07-08 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 | $10.10 | $10.10 | 806,200 | — | — |
| 2002-12-30 | $10.00 | $10.00 | 1,013,600 | — | — |
| 2002-12-27 | $10.13 | $10.13 | 815,400 | — | — |
| 2002-12-26 | $10.31 | $10.31 | 551,600 | — | — |
| 2002-12-24 | $10.34 | $10.34 | 225,400 | — | — |
| 2002-12-23 | $10.43 | $10.43 | 732,600 | — | — |
| 2002-12-20 | $10.53 | $10.53 | 1,355,200 | — | — |
| 2002-12-19 | $10.56 | $10.56 | 1,000,600 | — | — |
| 2002-12-18 | $10.31 | $10.31 | 839,400 | — | — |
| 2002-12-17 | $10.45 | $10.45 | 1,374,800 | — | — |
| 2002-12-16 | $10.38 | $10.38 | 1,163,000 | — | — |
| 2002-12-13 | $9.96 | $9.96 | 1,197,000 | — | — |
| 2002-12-12 | $10.20 | $10.20 | 2,327,600 | — | — |
| 2002-12-11 | $9.74 | $9.74 | 2,369,000 | — | — |
| 2002-12-10 | $9.84 | $9.84 | 1,392,400 | — | — |
| 2002-12-09 | $9.96 | $9.96 | 931,200 | — | — |
| 2002-12-06 | $10.06 | $10.06 | 1,219,600 | — | — |
| 2002-12-05 | $10.00 | $10.00 | 730,200 | — | — |
| 2002-12-04 | $10.08 | $10.08 | 1,175,600 | — | — |
| 2002-12-03 | $9.86 | $9.86 | 2,141,600 | — | — |
| 2002-12-02 | $10.47 | $10.47 | 1,218,800 | — | — |
| 2002-11-29 | $10.49 | $10.49 | 470,000 | — | — |
| 2002-11-27 | $10.85 | $10.85 | 992,200 | — | — |
| 2002-11-26 | $10.29 | $10.29 | 1,391,200 | — | — |
| 2002-11-25 | $10.60 | $10.60 | 1,387,800 | — | — |
| 2002-11-22 | $10.31 | $10.31 | 1,868,800 | — | — |
| 2002-11-21 | $10.42 | $10.42 | 2,487,200 | — | — |
| 2002-11-20 | $9.83 | $9.83 | 2,469,600 | — | — |
| 2002-11-19 | $9.62 | $9.62 | 1,205,400 | — | — |
| 2002-11-18 | $9.75 | $9.75 | 1,090,200 | — | — |
| 2002-11-15 | $10.01 | $10.01 | 1,303,200 | — | — |
| 2002-11-14 | $9.65 | $9.65 | 3,358,200 | — | — |
| 2002-11-13 | $9.53 | $9.53 | 1,282,200 | — | — |
| 2002-11-12 | $9.60 | $9.60 | 1,649,800 | — | — |
| 2002-11-11 | $9.75 | $9.75 | 1,429,800 | — | — |
| 2002-11-08 | $9.90 | $9.90 | 2,167,800 | — | — |
| 2002-11-07 | $10.10 | $10.10 | 3,866,800 | — | — |
| 2002-11-06 | $10.85 | $10.85 | 3,650,200 | — | — |
| 2002-11-05 | $10.55 | $10.55 | 1,275,600 | — | — |
| 2002-11-04 | $10.57 | $10.57 | 1,303,800 | — | — |
| 2002-11-01 | $10.38 | $10.38 | 1,644,000 | — | — |
| 2002-10-31 | $10.24 | $10.24 | 1,470,400 | — | — |
| 2002-10-30 | $10.01 | $10.01 | 1,751,200 | — | — |
| 2002-10-29 | $10.41 | $10.41 | 1,654,200 | — | — |
| 2002-10-28 | $10.26 | $10.26 | 1,942,400 | — | — |
| 2002-10-25 | $10.63 | $10.63 | 1,735,600 | — | — |
| 2002-10-24 | $10.80 | $10.80 | 977,800 | — | — |
| 2002-10-23 | $11.10 | $11.10 | 1,243,800 | — | — |
| 2002-10-22 | $10.98 | $10.98 | 1,697,600 | — | — |
| 2002-10-21 | $11.51 | $11.51 | 2,659,200 | — | — |
| 2002-10-18 | $10.70 | $10.70 | 3,030,000 | — | — |
| 2002-10-17 | $10.95 | $10.95 | 3,067,800 | — | — |
| 2002-10-16 | $9.91 | $9.91 | 1,865,000 | — | — |
| 2002-10-15 | $10.00 | $10.00 | 3,335,600 | — | — |
| 2002-10-14 | $9.69 | $9.69 | 785,600 | — | — |
| 2002-10-11 | $9.61 | $9.61 | 2,221,600 | — | — |
| 2002-10-10 | $9.34 | $9.34 | 3,905,200 | — | — |
| 2002-10-09 | $8.99 | $8.99 | 2,103,200 | — | — |
| 2002-10-08 | $9.55 | $9.55 | 3,416,800 | — | — |
| 2002-10-07 | $9.40 | $9.40 | 3,328,000 | — | — |
| 2002-10-04 | $9.93 | $9.93 | 3,467,600 | — | — |
| 2002-10-03 | $10.48 | $10.48 | 2,237,400 | — | — |
| 2002-10-02 | $10.97 | $10.97 | 2,110,200 | — | — |
| 2002-10-01 | $11.32 | $11.32 | 1,587,000 | — | — |
| 2002-09-30 | $10.87 | $10.87 | 1,347,200 | — | — |
| 2002-09-27 | $11.00 | $11.00 | 2,578,800 | — | — |
| 2002-09-26 | $11.33 | $11.33 | 1,820,200 | — | — |
| 2002-09-25 | $10.95 | $10.95 | 2,310,000 | — | — |
| 2002-09-24 | $10.61 | $10.61 | 2,394,000 | — | — |
| 2002-09-23 | $10.68 | $10.68 | 3,531,000 | — | — |
| 2002-09-20 | $11.50 | $11.50 | 1,673,000 | — | — |
| 2002-09-19 | $11.23 | $11.23 | 2,848,600 | — | — |
| 2002-09-18 | $12.18 | $12.18 | 2,299,800 | — | — |
| 2002-09-17 | $12.46 | $12.46 | 1,566,800 | — | — |
| 2002-09-16 | $12.78 | $12.78 | 1,219,200 | — | — |
| 2002-09-13 | $12.86 | $12.86 | 1,218,000 | — | — |
| 2002-09-12 | $12.58 | $12.58 | 1,504,000 | — | — |
| 2002-09-11 | $13.09 | $13.09 | 808,600 | — | — |
| 2002-09-10 | $13.00 | $13.00 | 1,559,000 | — | — |
| 2002-09-09 | $12.94 | $12.94 | 2,287,600 | — | — |
| 2002-09-06 | $12.63 | $12.63 | 1,887,800 | — | — |
| 2002-09-05 | $12.56 | $12.56 | 2,513,000 | — | — |
| 2002-09-04 | $12.38 | $12.38 | 2,020,000 | — | — |
| 2002-09-03 | $11.67 | $11.66 | 2,303,400 | — | — |
| 2002-08-30 | $12.50 | $12.50 | 1,132,000 | — | — |
| 2002-08-29 | $12.51 | $12.51 | 1,730,600 | — | — |
| 2002-08-28 | $12.61 | $12.61 | 1,505,000 | — | — |
| 2002-08-27 | $12.90 | $12.90 | 2,123,600 | — | — |
| 2002-08-26 | $13.38 | $13.38 | 1,923,400 | — | — |
| 2002-08-23 | $12.95 | $12.95 | 1,353,200 | — | — |
| 2002-08-22 | $13.30 | $13.30 | 1,701,200 | — | — |
| 2002-08-21 | $12.73 | $12.73 | 1,368,400 | — | — |
| 2002-08-20 | $12.94 | $12.94 | 1,558,000 | — | — |
| 2002-08-19 | $12.99 | $12.99 | 1,903,000 | — | — |
| 2002-08-16 | $12.48 | $12.48 | 1,372,800 | — | — |
| 2002-08-15 | $12.45 | $12.45 | 1,865,000 | — | — |
| 2002-08-14 | $11.90 | $11.90 | 1,018,600 | — | — |
| 2002-08-13 | $11.50 | $11.50 | 1,771,400 | — | — |
| 2002-08-12 | $11.50 | $11.50 | 1,688,600 | — | — |
| 2002-08-09 | $11.65 | $11.65 | 2,269,400 | — | — |
| 2002-08-08 | $11.48 | $11.48 | 3,273,200 | — | — |
| 2002-08-07 | $10.88 | $10.88 | 2,136,200 | — | — |
| 2002-08-06 | $11.09 | $11.09 | 3,065,600 | — | — |
| 2002-08-05 | $10.26 | $10.26 | 2,367,000 | — | — |
| 2002-08-02 | $10.30 | $10.30 | 2,776,000 | — | — |
| 2002-08-01 | $11.08 | $11.08 | 2,473,000 | — | — |
| 2002-07-31 | $11.43 | $11.43 | 1,781,800 | — | — |
| 2002-07-30 | $11.90 | $11.90 | 1,533,800 | — | — |
| 2002-07-29 | $11.99 | $11.99 | 2,501,200 | — | — |
| 2002-07-26 | $11.00 | $11.00 | 2,247,200 | — | — |
| 2002-07-25 | $11.19 | $11.19 | 4,839,200 | — | — |
| 2002-07-24 | $11.39 | $11.39 | 2,303,400 | — | — |
| 2002-07-23 | $11.02 | $11.02 | 2,575,800 | — | — |
| 2002-07-22 | $10.52 | $10.52 | 3,731,400 | — | — |
| 2002-07-19 | $11.35 | $11.35 | 2,514,200 | — | — |
| 2002-07-18 | $11.86 | $11.86 | 2,973,400 | — | — |
| 2002-07-17 | $12.21 | $12.21 | 4,410,600 | — | — |
| 2002-07-16 | $12.07 | $12.07 | 3,577,200 | — | — |
| 2002-07-15 | $12.50 | $12.50 | 4,239,200 | — | — |
| 2002-07-12 | $13.01 | $13.01 | 2,579,400 | — | — |
| 2002-07-11 | $13.26 | $13.26 | 3,464,800 | — | — |
| 2002-07-10 | $13.60 | $13.60 | 2,318,600 | — | — |
| 2002-07-09 | $13.81 | $13.81 | 1,892,000 | — | — |
| 2002-07-08 | $14.48 | $14.48 | 1,291,000 | — | — |
| 2002-07-05 | $14.75 | $14.75 | 667,000 | — | — |
| 2002-07-03 | $14.25 | $14.25 | 2,883,600 | — | — |
| 2002-07-02 | $14.34 | $14.34 | 2,179,800 | — | — |
| 2002-07-01 | $15.03 | $15.03 | 1,597,200 | — | — |
| 2002-06-28 | $14.65 | $14.65 | 2,414,200 | — | — |
| 2002-06-27 | $14.85 | $14.85 | 2,151,000 | — | — |
| 2002-06-26 | $14.90 | $14.90 | 2,758,600 | — | — |
| 2002-06-25 | $14.52 | $14.52 | 2,516,800 | — | — |
| 2002-06-24 | $15.15 | $15.15 | 1,516,800 | — | — |
| 2002-06-21 | $15.45 | $15.45 | 2,449,000 | — | — |
| 2002-06-20 | $15.38 | $15.38 | 2,475,200 | — | — |
| 2002-06-19 | $14.92 | $14.92 | 3,187,200 | — | — |
| 2002-06-18 | $14.76 | $14.76 | 2,095,200 | — | — |
| 2002-06-17 | $14.46 | $14.46 | 1,527,800 | — | — |
| 2002-06-14 | $13.98 | $13.98 | 2,905,600 | — | — |
| 2002-06-13 | $13.96 | $13.96 | 1,583,000 | — | — |
| 2002-06-12 | $14.55 | $14.55 | 760,200 | — | — |
| 2002-06-11 | $14.50 | $14.50 | 935,200 | — | — |
| 2002-06-10 | $14.65 | $14.65 | 1,405,200 | — | — |
| 2002-06-07 | $14.86 | $14.86 | 1,891,400 | — | — |
| 2002-06-06 | $14.49 | $14.49 | 1,469,000 | — | — |
| 2002-06-05 | $14.46 | $14.46 | 1,796,800 | — | — |
| 2002-06-04 | $13.95 | $13.95 | 2,860,600 | — | — |
| 2002-06-03 | $14.30 | $14.30 | 1,771,800 | — | — |
| 2002-05-31 | $14.75 | $14.75 | 1,685,600 | — | — |
| 2002-05-30 | $14.48 | $14.48 | 2,708,800 | — | — |
| 2002-05-29 | $14.65 | $14.65 | 3,310,800 | — | — |
| 2002-05-28 | $15.14 | $15.14 | 2,104,600 | — | — |
| 2002-05-24 | $15.14 | $15.14 | 1,939,200 | — | — |
| 2002-05-23 | $15.02 | $15.02 | 2,124,200 | — | — |
| 2002-05-22 | $14.45 | $14.45 | 1,881,400 | — | — |
| 2002-05-21 | $14.55 | $14.55 | 1,426,600 | — | — |
| 2002-05-20 | $14.98 | $14.98 | 1,439,600 | — | — |
| 2002-05-17 | $15.01 | $15.01 | 2,064,200 | — | — |
| 2002-05-16 | $14.66 | $14.66 | 2,632,400 | — | — |
| 2002-05-15 | $15.22 | $15.22 | 2,172,200 | — | — |
| 2002-05-14 | $15.69 | $15.69 | 2,498,400 | — | — |
| 2002-05-13 | $15.13 | $15.13 | 1,985,600 | — | — |
| 2002-05-10 | $15.08 | $15.08 | 2,149,000 | — | — |
| 2002-05-09 | $15.49 | $15.49 | 2,657,600 | — | — |
| 2002-05-08 | $15.49 | $15.49 | 2,940,000 | — | — |
| 2002-05-07 | $15.63 | $15.63 | 3,036,200 | — | — |
| 2002-05-06 | $15.01 | $15.01 | 2,669,200 | — | — |
| 2002-05-03 | $15.43 | $15.43 | 2,119,400 | — | — |
| 2002-05-02 | $15.48 | $15.48 | 3,619,600 | — | — |
| 2002-05-01 | $15.18 | $15.18 | 2,507,400 | — | — |
| 2002-04-30 | $14.88 | $14.88 | 3,071,400 | — | — |
| 2002-04-29 | $14.79 | $14.79 | 2,501,000 | — | — |
| 2002-04-26 | $14.28 | $14.28 | 2,096,200 | — | — |
| 2002-04-25 | $14.68 | $14.68 | 1,898,400 | — | — |
| 2002-04-24 | $14.53 | $14.53 | 2,464,200 | — | — |
| 2002-04-23 | $14.53 | $14.53 | 4,313,400 | — | — |
| 2002-04-22 | $13.95 | $13.95 | 2,263,400 | — | — |
| 2002-04-19 | $13.65 | $13.65 | 1,124,800 | — | — |
| 2002-04-18 | $13.52 | $13.52 | 1,114,800 | — | — |
| 2002-04-17 | $13.57 | $13.57 | 1,345,600 | — | — |
| 2002-04-16 | $13.50 | $13.50 | 1,701,800 | — | — |
| 2002-04-15 | $13.60 | $13.60 | 1,945,600 | — | — |
| 2002-04-12 | $13.79 | $13.79 | 1,127,800 | — | — |
| 2002-04-11 | $13.39 | $13.39 | 1,350,000 | — | — |
| 2002-04-10 | $13.65 | $13.65 | 3,037,800 | — | — |
| 2002-04-09 | $13.70 | $13.70 | 3,647,400 | — | — |
| 2002-04-08 | $13.73 | $13.73 | 4,393,800 | — | — |
| 2002-04-05 | $12.82 | $12.82 | 1,515,000 | — | — |
| 2002-04-04 | $12.81 | $12.81 | 2,248,800 | — | — |
| 2002-04-03 | $12.80 | $12.80 | 2,301,200 | — | — |
| 2002-04-02 | $12.40 | $12.40 | 2,360,400 | — | — |
| 2002-04-01 | $12.29 | $12.29 | 1,929,200 | — | — |
| 2002-03-28 | $12.46 | $12.46 | 3,263,600 | — | — |
| 2002-03-27 | $12.73 | $12.73 | 4,042,400 | — | — |
| 2002-03-26 | $13.13 | $13.13 | 4,220,400 | — | — |
| 2002-03-25 | $12.50 | $12.50 | 5,446,400 | — | — |
| 2002-03-22 | $12.86 | $12.86 | 5,610,000 | — | — |
| 2002-03-21 | $12.20 | $12.20 | 7,632,000 | — | — |
| 2002-03-20 | $12.19 | $12.19 | 7,740,400 | — | — |
| 2002-03-19 | $12.84 | $12.84 | 5,642,000 | — | — |
| 2002-03-18 | $12.41 | $12.41 | 5,671,200 | — | — |
| 2002-03-15 | $12.53 | $12.53 | 7,054,000 | — | — |
| 2002-03-14 | $13.04 | $13.04 | 4,958,400 | — | — |
| 2002-03-13 | $13.25 | $13.25 | 3,918,800 | — | — |
| 2002-03-12 | $13.26 | $13.26 | 2,324,800 | — | — |
| 2002-03-11 | $13.03 | $13.03 | 2,858,400 | — | — |
| 2002-03-08 | $12.92 | $12.92 | 5,048,000 | — | — |
| 2002-03-07 | $12.93 | $12.93 | 4,186,000 | — | — |
| 2002-03-06 | $13.16 | $13.16 | 4,905,200 | — | — |
| 2002-03-05 | $12.54 | $12.54 | 6,016,400 | — | — |
| 2002-03-04 | $12.80 | $12.80 | 8,051,600 | — | — |
| 2002-03-01 | $12.51 | $12.51 | 3,283,600 | — | — |
| 2002-02-28 | $12.26 | $12.26 | 5,578,000 | — | — |
| 2002-02-27 | $11.91 | $11.91 | 8,712,800 | — | — |
| 2002-02-26 | $11.83 | $11.83 | 8,288,000 | — | — |
| 2002-02-25 | $11.00 | $11.00 | 2,287,200 | — | — |
| 2002-02-22 | $10.66 | $10.66 | 1,027,200 | — | — |
| 2002-02-21 | $10.71 | $10.71 | 2,428,000 | — | — |
| 2002-02-20 | $10.65 | $10.65 | 3,109,200 | — | — |
| 2002-02-19 | $10.83 | $10.83 | 1,707,200 | — | — |
| 2002-02-15 | $10.83 | $10.83 | 1,385,200 | — | — |
| 2002-02-14 | $10.99 | $10.99 | 1,048,000 | — | — |
| 2002-02-13 | $11.11 | $11.11 | 1,634,800 | — | — |
| 2002-02-12 | $11.04 | $11.04 | 1,310,400 | — | — |
| 2002-02-11 | $11.08 | $11.08 | 2,510,000 | — | — |
| 2002-02-08 | $10.80 | $10.80 | 1,913,600 | — | — |
| 2002-02-07 | $10.61 | $10.61 | 2,642,000 | — | — |
| 2002-02-06 | $10.85 | $10.85 | 2,392,400 | — | — |
| 2002-02-05 | $11.31 | $11.31 | 1,699,200 | — | — |
| 2002-02-04 | $11.37 | $11.37 | 2,934,000 | — | — |
| 2002-02-01 | $11.25 | $11.25 | 2,093,600 | — | — |
| 2002-01-31 | $11.40 | $11.40 | 2,824,800 | — | — |
| 2002-01-30 | $11.56 | $11.56 | 1,949,200 | — | — |
| 2002-01-29 | $11.28 | $11.28 | 1,983,600 | — | — |
| 2002-01-28 | $11.36 | $11.36 | 1,933,200 | — | — |
| 2002-01-25 | $11.14 | $11.14 | 1,483,200 | — | — |
| 2002-01-24 | $11.06 | $11.06 | 3,020,800 | — | — |
| 2002-01-23 | $10.60 | $10.60 | 5,362,800 | — | — |
| 2002-01-22 | $10.47 | $10.47 | 1,600,800 | — | — |
| 2002-01-18 | $10.39 | $10.39 | 1,795,200 | — | — |
| 2002-01-17 | $10.63 | $10.63 | 2,012,000 | — | — |
| 2002-01-16 | $10.39 | $10.39 | 1,759,600 | — | — |
| 2002-01-15 | $10.61 | $10.61 | 1,513,200 | — | — |
| 2002-01-14 | $10.43 | $10.43 | 1,832,800 | — | — |
| 2002-01-11 | $10.35 | $10.35 | 3,066,400 | — | — |
| 2002-01-10 | $10.71 | $10.71 | 1,284,800 | — | — |
| 2002-01-09 | $11.00 | $11.00 | 2,433,200 | — | — |
| 2002-01-08 | $10.63 | $10.63 | 1,875,600 | — | — |
| 2002-01-07 | $10.75 | $10.75 | 1,406,800 | — | — |
| 2002-01-04 | $10.89 | $10.89 | 2,139,600 | — | — |
| 2002-01-03 | $10.84 | $10.84 | 1,661,200 | — | — |
| 2002-01-02 | $10.93 | $10.93 | 2,284,000 | — | — |