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
- 1983-07-07 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 | $13.58 | $13.57 | 2,469,000 | — | — |
| 2002-12-30 | $13.36 | $13.36 | 1,318,400 | — | — |
| 2002-12-27 | $13.15 | $13.15 | 1,146,600 | — | — |
| 2002-12-26 | $13.36 | $13.36 | 1,556,600 | — | — |
| 2002-12-24 | $12.90 | $12.90 | 1,833,400 | — | — |
| 2002-12-23 | $13.39 | $13.39 | 1,952,800 | — | — |
| 2002-12-20 | $13.78 | $13.78 | 2,395,200 | — | — |
| 2002-12-19 | $13.46 | $13.46 | 3,542,000 | — | — |
| 2002-12-18 | $13.55 | $13.55 | 3,367,600 | — | — |
| 2002-12-17 | $13.67 | $13.67 | 3,413,000 | — | — |
| 2002-12-16 | $14.44 | $14.44 | 2,188,800 | — | — |
| 2002-12-13 | $14.13 | $14.13 | 2,328,600 | — | — |
| 2002-12-12 | $14.40 | $14.40 | 3,989,600 | — | — |
| 2002-12-11 | $14.13 | $14.13 | 4,694,200 | — | — |
| 2002-12-10 | $13.63 | $13.63 | 2,177,200 | — | — |
| 2002-12-09 | $13.21 | $13.21 | 2,587,200 | — | — |
| 2002-12-06 | $13.97 | $13.97 | 2,166,200 | — | — |
| 2002-12-05 | $13.90 | $13.90 | 3,969,000 | — | — |
| 2002-12-04 | $13.84 | $13.84 | 3,454,800 | — | — |
| 2002-12-03 | $13.20 | $13.20 | 1,411,200 | — | — |
| 2002-12-02 | $13.45 | $13.45 | 2,208,400 | — | — |
| 2002-11-29 | $13.17 | $13.17 | 601,600 | — | — |
| 2002-11-27 | $13.37 | $13.37 | 1,887,400 | — | — |
| 2002-11-26 | $12.41 | $12.41 | 1,686,600 | — | — |
| 2002-11-25 | $12.94 | $12.93 | 1,266,000 | — | — |
| 2002-11-22 | $12.59 | $12.59 | 1,448,800 | — | — |
| 2002-11-21 | $12.98 | $12.97 | 3,563,600 | — | — |
| 2002-11-20 | $12.45 | $12.45 | 3,703,800 | — | — |
| 2002-11-19 | $11.85 | $11.85 | 5,495,200 | — | — |
| 2002-11-18 | $11.68 | $11.67 | 3,579,400 | — | — |
| 2002-11-15 | $12.27 | $12.27 | 3,971,000 | — | — |
| 2002-11-14 | $11.88 | $11.88 | 2,802,200 | — | — |
| 2002-11-13 | $11.05 | $11.05 | 3,259,200 | — | — |
| 2002-11-12 | $10.83 | $10.83 | 3,709,600 | — | — |
| 2002-11-11 | $10.63 | $10.63 | 1,680,400 | — | — |
| 2002-11-08 | $11.24 | $11.24 | 2,134,200 | — | — |
| 2002-11-07 | $11.31 | $11.31 | 2,551,800 | — | — |
| 2002-11-06 | $11.83 | $11.82 | 2,270,800 | — | — |
| 2002-11-05 | $11.66 | $11.66 | 4,680,000 | — | — |
| 2002-11-04 | $11.61 | $11.60 | 2,518,800 | — | — |
| 2002-11-01 | $12.34 | $12.34 | 2,790,800 | — | — |
| 2002-10-31 | $11.90 | $11.90 | 1,865,200 | — | — |
| 2002-10-30 | $12.05 | $12.05 | 1,928,000 | — | — |
| 2002-10-29 | $12.35 | $12.35 | 3,373,200 | — | — |
| 2002-10-28 | $12.18 | $12.18 | 2,479,000 | — | — |
| 2002-10-25 | $13.06 | $13.06 | 1,431,000 | — | — |
| 2002-10-24 | $12.62 | $12.62 | 2,281,600 | — | — |
| 2002-10-23 | $12.35 | $12.35 | 4,020,400 | — | — |
| 2002-10-22 | $12.69 | $12.69 | 1,984,400 | — | — |
| 2002-10-21 | $13.04 | $13.04 | 2,254,200 | — | — |
| 2002-10-18 | $13.15 | $13.15 | 1,791,200 | — | — |
| 2002-10-17 | $13.18 | $13.18 | 2,342,600 | — | — |
| 2002-10-16 | $12.43 | $12.42 | 2,005,200 | — | — |
| 2002-10-15 | $12.59 | $12.59 | 2,527,000 | — | — |
| 2002-10-14 | $11.85 | $11.85 | 1,745,600 | — | — |
| 2002-10-11 | $11.91 | $11.90 | 2,740,600 | — | — |
| 2002-10-10 | $11.16 | $11.15 | 3,422,800 | — | — |
| 2002-10-09 | $10.80 | $10.80 | 2,980,000 | — | — |
| 2002-10-08 | $11.76 | $11.76 | 2,419,000 | — | — |
| 2002-10-07 | $11.10 | $11.10 | 2,302,800 | — | — |
| 2002-10-04 | $11.73 | $11.73 | 4,208,000 | — | — |
| 2002-10-03 | $11.00 | $11.00 | 2,188,600 | — | — |
| 2002-10-02 | $11.36 | $11.36 | 2,157,800 | — | — |
| 2002-10-01 | $11.75 | $11.75 | 5,306,400 | — | — |
| 2002-09-30 | $11.82 | $11.82 | 3,279,200 | — | — |
| 2002-09-27 | $12.54 | $12.54 | 2,312,400 | — | — |
| 2002-09-26 | $13.08 | $13.08 | 2,118,800 | — | — |
| 2002-09-25 | $12.55 | $12.55 | 1,580,000 | — | — |
| 2002-09-24 | $12.15 | $12.15 | 1,813,200 | — | — |
| 2002-09-23 | $12.20 | $12.20 | 2,144,600 | — | — |
| 2002-09-20 | $12.70 | $12.70 | 1,660,000 | — | — |
| 2002-09-19 | $12.83 | $12.83 | 1,443,800 | — | — |
| 2002-09-18 | $13.24 | $13.24 | 1,436,200 | — | — |
| 2002-09-17 | $13.45 | $13.45 | 3,535,200 | — | — |
| 2002-09-16 | $13.41 | $13.41 | 2,398,000 | — | — |
| 2002-09-13 | $12.96 | $12.96 | 1,658,600 | — | — |
| 2002-09-12 | $12.85 | $12.85 | 2,021,400 | — | — |
| 2002-09-11 | $13.17 | $13.17 | 2,039,400 | — | — |
| 2002-09-10 | $13.16 | $13.16 | 1,813,600 | — | — |
| 2002-09-09 | $13.07 | $13.07 | 1,628,200 | — | — |
| 2002-09-06 | $12.94 | $12.93 | 2,943,800 | — | — |
| 2002-09-05 | $11.90 | $11.90 | 3,297,200 | — | — |
| 2002-09-04 | $11.85 | $11.85 | 2,912,400 | — | — |
| 2002-09-03 | $11.06 | $11.06 | 2,611,800 | — | — |
| 2002-08-30 | $11.50 | $11.50 | 1,875,800 | — | — |
| 2002-08-29 | $11.50 | $11.50 | 3,868,800 | — | — |
| 2002-08-28 | $10.95 | $10.95 | 2,212,800 | — | — |
| 2002-08-27 | $11.33 | $11.33 | 4,404,800 | — | — |
| 2002-08-26 | $12.48 | $12.48 | 1,582,200 | — | — |
| 2002-08-23 | $12.51 | $12.51 | 2,488,200 | — | — |
| 2002-08-22 | $12.50 | $12.50 | 10,358,000 | — | — |
| 2002-08-21 | $13.33 | $13.32 | 4,252,200 | — | — |
| 2002-08-20 | $12.93 | $12.93 | 1,941,200 | — | — |
| 2002-08-19 | $12.64 | $12.63 | 2,717,600 | — | — |
| 2002-08-16 | $12.50 | $12.50 | 2,282,400 | — | — |
| 2002-08-15 | $12.61 | $12.60 | 2,901,800 | — | — |
| 2002-08-14 | $12.06 | $12.06 | 2,894,800 | — | — |
| 2002-08-13 | $11.15 | $11.15 | 4,144,000 | — | — |
| 2002-08-12 | $10.50 | $10.50 | 2,724,000 | — | — |
| 2002-08-09 | $10.50 | $10.50 | 2,432,800 | — | — |
| 2002-08-08 | $10.23 | $10.23 | 3,514,200 | — | — |
| 2002-08-07 | $10.63 | $10.63 | 1,785,000 | — | — |
| 2002-08-06 | $10.44 | $10.44 | 1,900,800 | — | — |
| 2002-08-05 | $9.98 | $9.98 | 2,218,200 | — | — |
| 2002-08-02 | $10.23 | $10.23 | 2,578,000 | — | — |
| 2002-08-01 | $10.96 | $10.96 | 3,295,600 | — | — |
| 2002-07-31 | $11.38 | $11.38 | 6,030,600 | — | — |
| 2002-07-30 | $12.73 | $12.73 | 2,867,000 | — | — |
| 2002-07-29 | $13.10 | $13.10 | 4,043,600 | — | — |
| 2002-07-26 | $11.78 | $11.78 | 2,010,200 | — | — |
| 2002-07-25 | $11.24 | $11.24 | 2,930,200 | — | — |
| 2002-07-24 | $11.73 | $11.73 | 3,143,400 | — | — |
| 2002-07-23 | $10.26 | $10.25 | 3,418,200 | — | — |
| 2002-07-22 | $10.25 | $10.25 | 3,647,800 | — | — |
| 2002-07-19 | $10.90 | $10.90 | 2,332,000 | — | — |
| 2002-07-18 | $11.55 | $11.55 | 2,837,200 | — | — |
| 2002-07-17 | $11.79 | $11.78 | 4,116,400 | — | — |
| 2002-07-16 | $11.70 | $11.70 | 4,438,800 | — | — |
| 2002-07-15 | $12.61 | $12.60 | 3,441,600 | — | — |
| 2002-07-12 | $12.97 | $12.96 | 1,911,200 | — | — |
| 2002-07-11 | $13.52 | $13.52 | 1,730,000 | — | — |
| 2002-07-10 | $13.85 | $13.85 | 1,986,200 | — | — |
| 2002-07-09 | $14.25 | $14.25 | 1,866,200 | — | — |
| 2002-07-08 | $14.73 | $14.73 | 1,578,200 | — | — |
| 2002-07-05 | $14.72 | $14.72 | 664,000 | — | — |
| 2002-07-03 | $13.78 | $13.78 | 3,315,600 | — | — |
| 2002-07-02 | $13.99 | $13.99 | 2,737,200 | — | — |
| 2002-07-01 | $15.00 | $15.00 | 1,422,400 | — | — |
| 2002-06-28 | $15.33 | $15.33 | 1,820,800 | — | — |
| 2002-06-27 | $14.88 | $14.88 | 1,443,400 | — | — |
| 2002-06-26 | $14.83 | $14.83 | 2,037,800 | — | — |
| 2002-06-25 | $14.19 | $14.19 | 1,139,000 | — | — |
| 2002-06-24 | $14.55 | $14.55 | 1,964,600 | — | — |
| 2002-06-21 | $14.60 | $14.60 | 1,691,200 | — | — |
| 2002-06-20 | $14.88 | $14.88 | 1,158,800 | — | — |
| 2002-06-19 | $15.13 | $15.13 | 1,084,400 | — | — |
| 2002-06-18 | $15.23 | $15.23 | 2,121,800 | — | — |
| 2002-06-17 | $15.12 | $15.12 | 1,330,800 | — | — |
| 2002-06-14 | $14.92 | $14.92 | 2,434,000 | — | — |
| 2002-06-13 | $14.99 | $14.99 | 2,115,400 | — | — |
| 2002-06-12 | $15.98 | $15.97 | 1,319,200 | — | — |
| 2002-06-11 | $15.84 | $15.84 | 2,061,000 | — | — |
| 2002-06-10 | $15.97 | $15.97 | 1,108,600 | — | — |
| 2002-06-07 | $16.00 | $16.01 | 1,164,200 | — | — |
| 2002-06-06 | $15.51 | $15.51 | 1,174,000 | — | — |
| 2002-06-05 | $16.04 | $16.04 | 1,226,200 | — | — |
| 2002-06-04 | $15.58 | $15.58 | 1,980,000 | — | — |
| 2002-06-03 | $15.86 | $15.85 | 1,445,400 | — | — |
| 2002-05-31 | $16.00 | $16.01 | 1,501,000 | — | — |
| 2002-05-30 | $15.98 | $15.97 | 1,592,800 | — | — |
| 2002-05-29 | $16.03 | $16.03 | 2,733,000 | — | — |
| 2002-05-28 | $16.40 | $16.40 | 2,050,000 | — | — |
| 2002-05-24 | $16.11 | $16.11 | 1,779,000 | — | — |
| 2002-05-23 | $16.06 | $16.06 | 5,372,400 | — | — |
| 2002-05-22 | $14.52 | $14.52 | 1,423,400 | — | — |
| 2002-05-21 | $14.42 | $14.42 | 1,762,800 | — | — |
| 2002-05-20 | $14.91 | $14.91 | 1,700,600 | — | — |
| 2002-05-17 | $15.06 | $15.06 | 1,841,000 | — | — |
| 2002-05-16 | $14.70 | $14.70 | 1,255,400 | — | — |
| 2002-05-15 | $14.57 | $14.57 | 1,154,800 | — | — |
| 2002-05-14 | $14.68 | $14.68 | 2,865,600 | — | — |
| 2002-05-13 | $13.98 | $13.97 | 3,395,600 | — | — |
| 2002-05-10 | $14.36 | $14.35 | 1,089,000 | — | — |
| 2002-05-09 | $14.58 | $14.58 | 1,993,600 | — | — |
| 2002-05-08 | $14.63 | $14.63 | 3,838,000 | — | — |
| 2002-05-07 | $14.78 | $14.77 | 2,963,200 | — | — |
| 2002-05-06 | $14.50 | $14.50 | 2,397,200 | — | — |
| 2002-05-03 | $14.73 | $14.73 | 977,600 | — | — |
| 2002-05-02 | $14.60 | $14.60 | 1,402,800 | — | — |
| 2002-05-01 | $14.45 | $14.45 | 1,624,800 | — | — |
| 2002-04-30 | $14.40 | $14.40 | 1,823,600 | — | — |
| 2002-04-29 | $14.43 | $14.43 | 1,562,800 | — | — |
| 2002-04-26 | $14.72 | $14.72 | 2,595,200 | — | — |
| 2002-04-25 | $14.39 | $14.39 | 2,264,800 | — | — |
| 2002-04-24 | $14.13 | $14.13 | 1,931,200 | — | — |
| 2002-04-23 | $14.08 | $14.08 | 2,233,600 | — | — |
| 2002-04-22 | $13.82 | $13.82 | 2,219,200 | — | — |
| 2002-04-19 | $13.92 | $13.92 | 3,301,200 | — | — |
| 2002-04-18 | $13.58 | $13.58 | 5,249,200 | — | — |
| 2002-04-17 | $13.21 | $13.21 | 14,206,000 | — | — |
| 2002-04-16 | $11.84 | $11.84 | 1,684,000 | — | — |
| 2002-04-15 | $11.69 | $11.69 | 1,044,800 | — | — |
| 2002-04-12 | $11.75 | $11.75 | 1,747,200 | — | — |
| 2002-04-11 | $11.69 | $11.69 | 2,608,000 | — | — |
| 2002-04-10 | $12.13 | $12.13 | 3,065,200 | — | — |
| 2002-04-09 | $12.06 | $12.06 | 2,650,000 | — | — |
| 2002-04-08 | $11.94 | $11.94 | 1,441,200 | — | — |
| 2002-04-05 | $11.61 | $11.61 | 1,633,600 | — | — |
| 2002-04-04 | $11.40 | $11.40 | 1,735,200 | — | — |
| 2002-04-03 | $11.04 | $11.04 | 1,701,600 | — | — |
| 2002-04-02 | $11.24 | $11.24 | 3,017,200 | — | — |
| 2002-04-01 | $11.51 | $11.51 | 3,002,400 | — | — |
| 2002-03-28 | $11.50 | $11.50 | 958,800 | — | — |
| 2002-03-27 | $11.49 | $11.49 | 3,846,400 | — | — |
| 2002-03-26 | $11.64 | $11.64 | 1,556,000 | — | — |
| 2002-03-25 | $11.63 | $11.63 | 1,700,000 | — | — |
| 2002-03-22 | $11.70 | $11.70 | 1,788,400 | — | — |
| 2002-03-21 | $11.85 | $11.85 | 2,717,600 | — | — |
| 2002-03-20 | $12.26 | $12.26 | 1,950,000 | — | — |
| 2002-03-19 | $12.00 | $12.00 | 1,631,200 | — | — |
| 2002-03-18 | $11.93 | $11.93 | 991,200 | — | — |
| 2002-03-15 | $12.03 | $12.03 | 2,144,400 | — | — |
| 2002-03-14 | $11.92 | $11.91 | 1,551,200 | — | — |
| 2002-03-13 | $11.67 | $11.67 | 1,455,200 | — | — |
| 2002-03-12 | $11.80 | $11.80 | 3,514,000 | — | — |
| 2002-03-11 | $11.60 | $11.60 | 7,555,600 | — | — |
| 2002-03-08 | $12.26 | $12.26 | 3,075,600 | — | — |
| 2002-03-07 | $12.41 | $12.41 | 2,948,800 | — | — |
| 2002-03-06 | $12.24 | $12.23 | 3,373,200 | — | — |
| 2002-03-05 | $11.79 | $11.79 | 2,681,600 | — | — |
| 2002-03-04 | $11.80 | $11.80 | 2,183,200 | — | — |
| 2002-03-01 | $11.83 | $11.82 | 2,481,600 | — | — |
| 2002-02-28 | $11.34 | $11.34 | 2,875,600 | — | — |
| 2002-02-27 | $11.40 | $11.40 | 3,231,600 | — | — |
| 2002-02-26 | $11.15 | $11.15 | 3,252,000 | — | — |
| 2002-02-25 | $11.29 | $11.29 | 3,154,400 | — | — |
| 2002-02-22 | $11.02 | $11.02 | 3,962,400 | — | — |
| 2002-02-21 | $11.16 | $11.16 | 2,856,400 | — | — |
| 2002-02-20 | $11.24 | $11.24 | 2,255,200 | — | — |
| 2002-02-19 | $11.11 | $11.11 | 1,824,800 | — | — |
| 2002-02-15 | $11.25 | $11.25 | 1,425,600 | — | — |
| 2002-02-14 | $11.32 | $11.32 | 3,286,800 | — | — |
| 2002-02-13 | $11.18 | $11.18 | 1,695,600 | — | — |
| 2002-02-12 | $10.97 | $10.97 | 2,413,200 | — | — |
| 2002-02-11 | $11.03 | $11.03 | 1,999,600 | — | — |
| 2002-02-08 | $10.55 | $10.55 | 1,529,600 | — | — |
| 2002-02-07 | $10.45 | $10.45 | 2,827,200 | — | — |
| 2002-02-06 | $10.48 | $10.48 | 2,202,400 | — | — |
| 2002-02-05 | $10.80 | $10.80 | 2,030,400 | — | — |
| 2002-02-04 | $10.81 | $10.81 | 2,071,600 | — | — |
| 2002-02-01 | $11.20 | $11.20 | 1,608,000 | — | — |
| 2002-01-31 | $11.50 | $11.50 | 3,272,400 | — | — |
| 2002-01-30 | $11.10 | $11.10 | 2,268,400 | — | — |
| 2002-01-29 | $10.70 | $10.70 | 1,811,200 | — | — |
| 2002-01-28 | $11.08 | $11.08 | 2,404,400 | — | — |
| 2002-01-25 | $10.96 | $10.95 | 1,140,400 | — | — |
| 2002-01-24 | $11.00 | $11.00 | 1,589,600 | — | — |
| 2002-01-23 | $10.68 | $10.68 | 1,785,200 | — | — |
| 2002-01-22 | $10.43 | $10.43 | 1,059,200 | — | — |
| 2002-01-18 | $10.44 | $10.44 | 1,315,600 | — | — |
| 2002-01-17 | $10.56 | $10.56 | 2,320,400 | — | — |
| 2002-01-16 | $10.18 | $10.18 | 922,800 | — | — |
| 2002-01-15 | $10.33 | $10.32 | 1,925,200 | — | — |
| 2002-01-14 | $10.10 | $10.10 | 2,432,000 | — | — |
| 2002-01-11 | $10.26 | $10.26 | 3,238,800 | — | — |
| 2002-01-10 | $10.60 | $10.60 | 4,140,000 | — | — |
| 2002-01-09 | $10.37 | $10.36 | 2,267,600 | — | — |
| 2002-01-08 | $10.61 | $10.61 | 1,252,400 | — | — |
| 2002-01-07 | $10.54 | $10.54 | 1,954,400 | — | — |
| 2002-01-04 | $10.52 | $10.52 | 3,004,400 | — | — |
| 2002-01-03 | $10.38 | $10.38 | 3,284,000 | — | — |
| 2002-01-02 | $10.26 | $10.26 | 3,330,000 | — | — |