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
- 1993-11-17 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 | $11.24 | $11.24 | 4,014,635 | — | — |
| 2002-12-30 | $11.15 | $11.15 | 3,512,880 | — | — |
| 2002-12-27 | $11.42 | $11.42 | 2,829,633 | — | — |
| 2002-12-26 | $11.56 | $11.56 | 3,364,658 | — | — |
| 2002-12-24 | $11.24 | $11.24 | 1,536,646 | — | — |
| 2002-12-23 | $11.65 | $11.65 | 6,076,329 | — | — |
| 2002-12-20 | $10.65 | $10.65 | 10,829,851 | — | — |
| 2002-12-19 | $11.70 | $11.70 | 7,567,311 | — | — |
| 2002-12-18 | $12.15 | $12.15 | 8,164,701 | — | — |
| 2002-12-17 | $13.29 | $13.29 | 6,270,478 | — | — |
| 2002-12-16 | $12.70 | $12.70 | 3,544,897 | — | — |
| 2002-12-13 | $12.38 | $12.38 | 3,729,114 | — | — |
| 2002-12-12 | $13.20 | $13.20 | 5,992,956 | — | — |
| 2002-12-11 | $12.83 | $12.83 | 3,939,436 | — | — |
| 2002-12-10 | $12.97 | $12.97 | 4,293,322 | — | — |
| 2002-12-09 | $12.06 | $12.06 | 5,672,473 | — | — |
| 2002-12-06 | $13.61 | $13.61 | 5,590,462 | — | — |
| 2002-12-05 | $13.52 | $13.52 | 6,224,880 | — | — |
| 2002-12-04 | $14.15 | $14.15 | 6,595,862 | — | — |
| 2002-12-03 | $15.02 | $15.02 | 6,379,738 | — | — |
| 2002-12-02 | $15.29 | $15.29 | 9,559,345 | — | — |
| 2002-11-29 | $15.52 | $15.52 | 4,208,410 | — | — |
| 2002-11-27 | $15.43 | $15.43 | 8,328,855 | — | — |
| 2002-11-26 | $14.24 | $14.24 | 8,420,754 | — | — |
| 2002-11-25 | $15.06 | $15.06 | 7,953,588 | — | — |
| 2002-11-22 | $14.11 | $14.11 | 8,377,310 | — | — |
| 2002-11-21 | $14.61 | $14.61 | 14,007,678 | — | — |
| 2002-11-20 | $13.92 | $13.92 | 9,837,482 | — | — |
| 2002-11-19 | $12.51 | $12.51 | 6,099,029 | — | — |
| 2002-11-18 | $12.97 | $12.97 | 7,313,654 | — | — |
| 2002-11-15 | $12.20 | $12.20 | 6,107,072 | — | — |
| 2002-11-14 | $12.56 | $12.56 | 6,745,929 | — | — |
| 2002-11-13 | $11.56 | $11.56 | 6,896,546 | — | — |
| 2002-11-12 | $11.51 | $11.51 | 5,921,911 | — | — |
| 2002-11-11 | $10.51 | $10.51 | 3,959,587 | — | — |
| 2002-11-08 | $11.38 | $11.38 | 5,093,739 | — | — |
| 2002-11-07 | $12.15 | $12.15 | 7,335,255 | — | — |
| 2002-11-06 | $12.61 | $12.61 | 7,097,332 | — | — |
| 2002-11-05 | $12.29 | $12.29 | 7,188,023 | — | — |
| 2002-11-04 | $12.74 | $12.74 | 15,817,078 | — | — |
| 2002-11-01 | $11.29 | $11.29 | 7,805,652 | — | — |
| 2002-10-31 | $10.24 | $10.24 | 7,421,419 | — | — |
| 2002-10-30 | $10.24 | $10.24 | 7,850,854 | — | — |
| 2002-10-29 | $9.37 | $9.37 | 6,546,462 | — | — |
| 2002-10-28 | $10.38 | $10.38 | 5,516,516 | — | — |
| 2002-10-25 | $10.01 | $10.01 | 5,312,984 | — | — |
| 2002-10-24 | $11.01 | $11.01 | 10,783,770 | — | — |
| 2002-10-23 | $10.56 | $10.56 | 6,679,345 | — | — |
| 2002-10-22 | $10.38 | $10.38 | 6,439,884 | — | — |
| 2002-10-21 | $10.33 | $10.33 | 6,203,059 | — | — |
| 2002-10-18 | $9.06 | $9.06 | 3,812,838 | — | — |
| 2002-10-17 | $9.24 | $9.24 | 4,242,801 | — | — |
| 2002-10-16 | $8.69 | $8.69 | 4,104,798 | — | — |
| 2002-10-15 | $9.28 | $9.28 | 5,785,622 | — | — |
| 2002-10-14 | $8.42 | $8.42 | 4,611,761 | — | — |
| 2002-10-11 | $8.37 | $8.37 | 5,444,944 | — | — |
| 2002-10-10 | $8.37 | $8.37 | 5,496,057 | — | — |
| 2002-10-09 | $7.96 | $7.96 | 5,265,342 | — | — |
| 2002-10-08 | $7.69 | $7.69 | 5,111,473 | — | — |
| 2002-10-07 | $7.37 | $7.37 | 5,025,770 | — | — |
| 2002-10-04 | $7.65 | $7.65 | 4,704,386 | — | — |
| 2002-10-03 | $7.55 | $7.55 | 6,021,985 | — | — |
| 2002-10-02 | $8.10 | $8.10 | 5,440,680 | — | — |
| 2002-10-01 | $8.83 | $8.83 | 7,900,430 | — | — |
| 2002-09-30 | $8.83 | $8.83 | 6,052,003 | — | — |
| 2002-09-27 | $9.19 | $9.19 | 4,831,819 | — | — |
| 2002-09-26 | $9.15 | $9.15 | 5,213,591 | — | — |
| 2002-09-25 | $9.69 | $9.69 | 4,975,667 | — | — |
| 2002-09-24 | $9.06 | $9.06 | 6,769,728 | — | — |
| 2002-09-23 | $8.51 | $8.51 | 10,408,591 | — | — |
| 2002-09-20 | $9.74 | $9.74 | 5,959,884 | — | — |
| 2002-09-19 | $9.33 | $9.33 | 5,477,554 | — | — |
| 2002-09-18 | $9.92 | $9.92 | 8,185,951 | — | — |
| 2002-09-17 | $10.38 | $10.38 | 7,613,854 | — | — |
| 2002-09-16 | $10.92 | $10.92 | 3,958,027 | — | — |
| 2002-09-13 | $11.65 | $11.65 | 4,261,172 | — | — |
| 2002-09-12 | $11.70 | $11.70 | 5,090,091 | — | — |
| 2002-09-11 | $12.42 | $12.42 | 4,073,198 | — | — |
| 2002-09-10 | $12.24 | $12.24 | 5,796,258 | — | — |
| 2002-09-09 | $12.33 | $12.33 | 4,990,632 | — | — |
| 2002-09-06 | $12.70 | $12.70 | 5,457,052 | — | — |
| 2002-09-05 | $12.70 | $12.70 | 6,788,825 | — | — |
| 2002-09-04 | $12.88 | $12.88 | 8,812,656 | — | — |
| 2002-09-03 | $11.24 | $11.24 | 5,638,631 | — | — |
| 2002-08-30 | $12.24 | $12.24 | 3,354,813 | — | — |
| 2002-08-29 | $12.79 | $12.79 | 5,495,948 | — | — |
| 2002-08-28 | $12.29 | $12.29 | 6,703,430 | — | — |
| 2002-08-27 | $13.20 | $13.20 | 8,608,069 | — | — |
| 2002-08-26 | $15.02 | $15.02 | 11,129,568 | — | — |
| 2002-08-23 | $13.83 | $13.83 | 11,359,471 | — | — |
| 2002-08-22 | $11.83 | $11.83 | 7,585,331 | — | — |
| 2002-08-21 | $10.92 | $10.92 | 5,558,818 | — | — |
| 2002-08-20 | $10.69 | $10.69 | 5,156,126 | — | — |
| 2002-08-19 | $10.69 | $10.69 | 4,793,319 | — | — |
| 2002-08-16 | $10.51 | $10.51 | 4,837,577 | — | — |
| 2002-08-15 | $10.78 | $10.78 | 5,875,719 | — | — |
| 2002-08-14 | $11.74 | $11.74 | 6,151,198 | — | — |
| 2002-08-13 | $10.01 | $10.01 | 5,029,374 | — | — |
| 2002-08-12 | $10.33 | $10.33 | 3,512,286 | — | — |
| 2002-08-09 | $10.65 | $10.65 | 3,431,704 | — | — |
| 2002-08-08 | $11.29 | $11.29 | 4,319,340 | — | — |
| 2002-08-07 | $11.24 | $11.24 | 5,822,650 | — | — |
| 2002-08-06 | $10.78 | $10.78 | 5,281,911 | — | — |
| 2002-08-05 | $10.83 | $10.83 | 6,991,280 | — | — |
| 2002-08-02 | $10.83 | $10.83 | 3,653,014 | — | — |
| 2002-08-01 | $10.42 | $10.42 | 5,970,190 | — | — |
| 2002-07-31 | $11.51 | $11.51 | 6,699,386 | — | — |
| 2002-07-30 | $11.38 | $11.38 | 9,103,100 | — | — |
| 2002-07-29 | $9.65 | $9.65 | 7,293,459 | — | — |
| 2002-07-26 | $9.74 | $9.74 | 8,061,617 | — | — |
| 2002-07-25 | $11.51 | $11.51 | 5,509,154 | — | — |
| 2002-07-24 | $13.70 | $13.70 | 5,771,448 | — | — |
| 2002-07-23 | $12.92 | $12.92 | 4,911,434 | — | — |
| 2002-07-22 | $15.20 | $15.20 | 7,355,999 | — | — |
| 2002-07-19 | $14.93 | $14.93 | 4,221,332 | — | — |
| 2002-07-18 | $16.47 | $16.47 | 3,818,816 | — | — |
| 2002-07-17 | $16.84 | $16.84 | 5,442,966 | — | — |
| 2002-07-16 | $16.29 | $16.29 | 6,559,230 | — | — |
| 2002-07-15 | $17.38 | $17.38 | 6,146,869 | — | — |
| 2002-07-12 | $16.15 | $16.15 | 9,090,025 | — | — |
| 2002-07-11 | $17.47 | $17.47 | 8,864,561 | — | — |
| 2002-07-10 | $14.70 | $14.70 | 4,771,190 | — | — |
| 2002-07-09 | $14.15 | $14.15 | 5,225,985 | — | — |
| 2002-07-08 | $12.97 | $12.97 | 4,349,490 | — | — |
| 2002-07-05 | $13.20 | $13.20 | 2,275,489 | — | — |
| 2002-07-03 | $11.74 | $11.74 | 2,640,077 | — | — |
| 2002-07-02 | $11.10 | $11.10 | 3,161,170 | — | — |
| 2002-07-01 | $11.65 | $11.65 | 3,218,744 | — | — |
| 2002-06-28 | $12.15 | $12.15 | 3,784,754 | — | — |
| 2002-06-27 | $12.70 | $12.70 | 6,432,962 | — | — |
| 2002-06-26 | $10.38 | $10.38 | 6,781,177 | — | — |
| 2002-06-25 | $11.65 | $11.65 | 6,652,953 | — | — |
| 2002-06-24 | $13.52 | $13.52 | 5,605,383 | — | — |
| 2002-06-21 | $12.92 | $12.92 | 4,556,780 | — | — |
| 2002-06-20 | $13.52 | $13.52 | 5,669,418 | — | — |
| 2002-06-19 | $12.61 | $12.61 | 3,388,457 | — | — |
| 2002-06-18 | $13.74 | $13.74 | 4,109,501 | — | — |
| 2002-06-17 | $13.42 | $13.42 | 4,979,337 | — | — |
| 2002-06-14 | $12.51 | $12.51 | 5,693,832 | — | — |
| 2002-06-13 | $11.51 | $11.51 | 5,225,413 | — | — |
| 2002-06-12 | $12.33 | $12.33 | 5,082,466 | — | — |
| 2002-06-11 | $12.56 | $12.56 | 4,733,635 | — | — |
| 2002-06-10 | $12.83 | $12.83 | 4,015,448 | — | — |
| 2002-06-07 | $13.92 | $13.92 | 5,305,600 | — | — |
| 2002-06-06 | $13.01 | $13.01 | 4,915,522 | — | — |
| 2002-06-05 | $14.20 | $14.20 | 4,350,479 | — | — |
| 2002-06-04 | $15.20 | $15.20 | 5,229,720 | — | — |
| 2002-06-03 | $14.38 | $14.38 | 3,885,532 | — | — |
| 2002-05-31 | $15.97 | $15.97 | 3,674,857 | — | — |
| 2002-05-30 | $16.84 | $16.84 | 3,688,108 | — | — |
| 2002-05-29 | $17.16 | $17.16 | 3,477,939 | — | — |
| 2002-05-28 | $18.16 | $18.16 | 2,502,469 | — | — |
| 2002-05-24 | $17.79 | $17.79 | 1,812,828 | — | — |
| 2002-05-23 | $18.52 | $18.52 | 3,099,881 | — | — |
| 2002-05-22 | $18.38 | $18.38 | 4,553,791 | — | — |
| 2002-05-21 | $18.43 | $18.43 | 3,411,289 | — | — |
| 2002-05-20 | $19.52 | $19.52 | 2,469,155 | — | — |
| 2002-05-17 | $20.43 | $20.43 | 4,190,874 | — | — |
| 2002-05-16 | $19.84 | $19.84 | 4,724,933 | — | — |
| 2002-05-15 | $18.43 | $18.43 | 5,871,852 | — | — |
| 2002-05-14 | $17.61 | $17.61 | 4,929,234 | — | — |
| 2002-05-13 | $16.93 | $16.93 | 6,187,303 | — | — |
| 2002-05-10 | $17.20 | $17.20 | 3,600,911 | — | — |
| 2002-05-09 | $18.89 | $18.89 | 4,402,889 | — | — |
| 2002-05-08 | $19.75 | $19.75 | 6,670,819 | — | — |
| 2002-05-07 | $17.61 | $17.61 | 4,087,174 | — | — |
| 2002-05-06 | $17.06 | $17.06 | 3,465,370 | — | — |
| 2002-05-03 | $17.47 | $17.47 | 4,118,598 | — | — |
| 2002-05-02 | $18.79 | $18.79 | 5,812,827 | — | — |
| 2002-05-01 | $19.25 | $19.25 | 4,567,899 | — | — |
| 2002-04-30 | $19.75 | $19.75 | 4,678,302 | — | — |
| 2002-04-29 | $19.20 | $19.20 | 6,125,180 | — | — |
| 2002-04-26 | $20.61 | $20.61 | 6,545,144 | — | — |
| 2002-04-25 | $22.89 | $22.89 | 4,239,373 | — | — |
| 2002-04-24 | $22.84 | $22.84 | 2,638,692 | — | — |
| 2002-04-23 | $23.57 | $23.57 | 3,596,143 | — | — |
| 2002-04-22 | $23.66 | $23.66 | 3,428,474 | — | — |
| 2002-04-19 | $24.94 | $24.94 | 2,768,586 | — | — |
| 2002-04-18 | $25.85 | $25.85 | 4,602,642 | — | — |
| 2002-04-17 | $26.76 | $26.76 | 6,255,953 | — | — |
| 2002-04-16 | $25.98 | $25.98 | 3,707,424 | — | — |
| 2002-04-15 | $23.85 | $23.85 | 4,722,296 | — | — |
| 2002-04-12 | $23.03 | $23.03 | 4,910,534 | — | — |
| 2002-04-11 | $22.75 | $22.75 | 5,211,349 | — | — |
| 2002-04-10 | $24.07 | $24.07 | 4,854,673 | — | — |
| 2002-04-09 | $24.48 | $24.48 | 5,503,902 | — | — |
| 2002-04-08 | $25.71 | $25.71 | 4,226,803 | — | — |
| 2002-04-05 | $25.39 | $25.39 | 4,466,353 | — | — |
| 2002-04-04 | $26.94 | $26.94 | 4,706,869 | — | — |
| 2002-04-03 | $26.35 | $26.35 | 5,266,594 | — | — |
| 2002-04-02 | $26.62 | $26.62 | 5,433,319 | — | — |
| 2002-04-01 | $27.94 | $27.94 | 5,433,626 | — | — |
| 2002-03-28 | $26.80 | $26.80 | 5,714,687 | — | — |
| 2002-03-27 | $25.35 | $25.35 | 6,130,036 | — | — |
| 2002-03-26 | $24.66 | $24.66 | 5,194,736 | — | — |
| 2002-03-25 | $25.30 | $25.30 | 5,131,536 | — | — |
| 2002-03-22 | $26.62 | $26.62 | 4,901,414 | — | — |
| 2002-03-21 | $26.58 | $26.58 | 5,357,044 | — | — |
| 2002-03-20 | $25.48 | $25.48 | 5,635,687 | — | — |
| 2002-03-19 | $25.85 | $25.85 | 7,278,318 | — | — |
| 2002-03-18 | $27.30 | $27.30 | 7,060,238 | — | — |
| 2002-03-15 | $27.76 | $27.76 | 6,545,056 | — | — |
| 2002-03-14 | $27.35 | $27.35 | 6,386,396 | — | — |
| 2002-03-13 | $27.08 | $27.08 | 6,255,272 | — | — |
| 2002-03-12 | $27.21 | $27.21 | 8,159,032 | — | — |
| 2002-03-11 | $30.22 | $30.22 | 6,399,867 | — | — |
| 2002-03-08 | $28.99 | $28.99 | 6,842,773 | — | — |
| 2002-03-07 | $29.17 | $29.17 | 7,407,641 | — | — |
| 2002-03-06 | $29.94 | $29.94 | 9,937,556 | — | — |
| 2002-03-05 | $28.40 | $28.40 | 10,760,257 | — | — |
| 2002-03-04 | $26.26 | $26.26 | 8,775,826 | — | — |
| 2002-03-01 | $22.66 | $22.66 | 6,360,422 | — | — |
| 2002-02-28 | $22.07 | $22.07 | 5,317,532 | — | — |
| 2002-02-27 | $22.57 | $22.57 | 6,387,232 | — | — |
| 2002-02-26 | $23.44 | $23.44 | 5,589,012 | — | — |
| 2002-02-25 | $24.48 | $24.48 | 6,866,924 | — | — |
| 2002-02-22 | $22.66 | $22.66 | 9,797,268 | — | — |
| 2002-02-21 | $23.94 | $23.94 | 7,516,043 | — | — |
| 2002-02-20 | $26.44 | $26.44 | 5,404,422 | — | — |
| 2002-02-19 | $26.80 | $26.80 | 5,279,845 | — | — |
| 2002-02-15 | $27.62 | $27.62 | 5,308,677 | — | — |
| 2002-02-14 | $27.67 | $27.67 | 5,533,964 | — | — |
| 2002-02-13 | $29.44 | $29.44 | 4,261,150 | — | — |
| 2002-02-12 | $29.81 | $29.81 | 4,731,877 | — | — |
| 2002-02-11 | $31.49 | $31.49 | 5,186,759 | — | — |
| 2002-02-08 | $30.03 | $30.03 | 5,476,126 | — | — |
| 2002-02-07 | $28.67 | $28.67 | 5,455,623 | — | — |
| 2002-02-06 | $28.49 | $28.49 | 5,565,015 | — | — |
| 2002-02-05 | $28.12 | $28.12 | 8,516,104 | — | — |
| 2002-02-04 | $30.17 | $30.17 | 6,375,277 | — | — |
| 2002-02-01 | $31.81 | $31.81 | 10,811,524 | — | — |
| 2002-01-31 | $31.85 | $31.85 | 6,188,380 | — | — |
| 2002-01-30 | $31.76 | $31.76 | 7,192,483 | — | — |
| 2002-01-29 | $31.67 | $31.67 | 6,593,203 | — | — |
| 2002-01-28 | $33.54 | $33.54 | 6,905,314 | — | — |
| 2002-01-25 | $32.58 | $32.58 | 10,914,961 | — | — |
| 2002-01-24 | $35.90 | $35.90 | 7,907,704 | — | — |
| 2002-01-23 | $35.77 | $35.77 | 6,899,425 | — | — |
| 2002-01-22 | $35.09 | $35.09 | 6,940,540 | — | — |
| 2002-01-18 | $37.22 | $37.22 | 5,928,372 | — | — |
| 2002-01-17 | $39.50 | $39.50 | 5,159,642 | — | — |
| 2002-01-16 | $36.91 | $36.91 | 7,173,541 | — | — |
| 2002-01-15 | $40.50 | $40.50 | 5,229,852 | — | — |
| 2002-01-14 | $39.50 | $39.50 | 4,857,991 | — | — |
| 2002-01-11 | $41.05 | $41.05 | 5,328,542 | — | — |
| 2002-01-10 | $42.96 | $42.96 | 5,574,332 | — | — |
| 2002-01-09 | $43.59 | $43.59 | 6,519,345 | — | — |
| 2002-01-08 | $43.82 | $43.82 | 7,952,005 | — | — |
| 2002-01-07 | $44.19 | $44.19 | 18,726,216 | — | — |
| 2002-01-04 | $45.60 | $45.60 | 10,987,236 | — | — |
| 2002-01-03 | $43.32 | $43.32 | 6,921,378 | — | — |
| 2002-01-02 | $41.55 | $41.55 | 6,998,642 | — | — |