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
- 1998-02-27 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 — 2001
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $9.47 | $9.47 | 1,914,600 | — | — |
| 2001-12-28 | $9.35 | $9.35 | 1,736,400 | — | — |
| 2001-12-27 | $9.01 | $9.01 | 2,111,800 | — | — |
| 2001-12-26 | $8.69 | $8.69 | 1,740,400 | — | — |
| 2001-12-24 | $8.49 | $8.49 | 1,298,100 | — | — |
| 2001-12-21 | $8.35 | $8.35 | 2,173,900 | — | — |
| 2001-12-20 | $8.16 | $8.16 | 2,495,400 | — | — |
| 2001-12-19 | $7.81 | $7.81 | 2,848,800 | — | — |
| 2001-12-18 | $8.20 | $8.20 | 4,490,500 | — | — |
| 2001-12-17 | $7.29 | $7.29 | 2,383,700 | — | — |
| 2001-12-14 | $7.00 | $7.00 | 2,314,200 | — | — |
| 2001-12-13 | $6.86 | $6.86 | 1,469,400 | — | — |
| 2001-12-12 | $7.00 | $7.00 | 1,524,000 | — | — |
| 2001-12-11 | $7.31 | $7.31 | 2,241,900 | — | — |
| 2001-12-10 | $6.90 | $6.90 | 3,864,100 | — | — |
| 2001-12-07 | $7.70 | $7.70 | 2,639,200 | — | — |
| 2001-12-06 | $8.35 | $8.35 | 1,813,700 | — | — |
| 2001-12-05 | $8.41 | $8.41 | 3,371,100 | — | — |
| 2001-12-04 | $8.10 | $8.10 | 4,037,100 | — | — |
| 2001-12-03 | $8.09 | $8.09 | 3,157,000 | — | — |
| 2001-11-30 | $8.80 | $8.80 | 1,508,800 | — | — |
| 2001-11-29 | $9.35 | $9.35 | 2,000,200 | — | — |
| 2001-11-28 | $9.20 | $9.20 | 3,067,000 | — | — |
| 2001-11-27 | $9.25 | $9.25 | 3,323,200 | — | — |
| 2001-11-26 | $8.57 | $8.57 | 2,597,400 | — | — |
| 2001-11-23 | $7.92 | $7.92 | 619,100 | — | — |
| 2001-11-21 | $7.75 | $7.75 | 1,508,700 | — | — |
| 2001-11-20 | $7.86 | $7.86 | 2,851,400 | — | — |
| 2001-11-19 | $8.13 | $8.13 | 3,011,500 | — | — |
| 2001-11-16 | $7.68 | $7.68 | 3,805,800 | — | — |
| 2001-11-15 | $7.60 | $7.60 | 3,617,900 | — | — |
| 2001-11-14 | $7.00 | $7.00 | 3,521,400 | — | — |
| 2001-11-13 | $6.41 | $6.41 | 3,558,800 | — | — |
| 2001-11-12 | $6.30 | $6.30 | 2,621,800 | — | — |
| 2001-11-09 | $6.44 | $6.44 | 3,546,400 | — | — |
| 2001-11-08 | $6.25 | $6.25 | 12,681,400 | — | — |
| 2001-11-07 | $5.98 | $5.98 | 20,257,000 | — | — |
| 2001-11-06 | $7.00 | $7.00 | 16,068,800 | — | — |
| 2001-11-05 | $10.84 | $10.84 | 1,879,700 | — | — |
| 2001-11-02 | $10.91 | $10.91 | 1,618,000 | — | — |
| 2001-11-01 | $10.83 | $10.83 | 2,455,900 | — | — |
| 2001-10-31 | $11.02 | $11.02 | 2,006,100 | — | — |
| 2001-10-30 | $10.98 | $10.98 | 2,941,800 | — | — |
| 2001-10-29 | $12.00 | $12.00 | 1,114,300 | — | — |
| 2001-10-26 | $12.68 | $12.68 | 2,554,100 | — | — |
| 2001-10-25 | $12.69 | $12.69 | 1,931,100 | — | — |
| 2001-10-24 | $12.79 | $12.79 | 3,800,700 | — | — |
| 2001-10-23 | $13.97 | $13.97 | 1,841,700 | — | — |
| 2001-10-22 | $14.50 | $14.50 | 1,037,200 | — | — |
| 2001-10-19 | $14.71 | $14.71 | 888,200 | — | — |
| 2001-10-18 | $14.69 | $14.69 | 602,500 | — | — |
| 2001-10-17 | $14.87 | $14.87 | 1,239,600 | — | — |
| 2001-10-16 | $14.95 | $14.95 | 1,920,000 | — | — |
| 2001-10-15 | $14.93 | $14.93 | 1,593,800 | — | — |
| 2001-10-12 | $15.57 | $15.57 | 1,367,600 | — | — |
| 2001-10-11 | $16.27 | $16.27 | 2,030,600 | — | — |
| 2001-10-10 | $14.65 | $14.65 | 2,047,400 | — | — |
| 2001-10-09 | $14.07 | $14.07 | 1,599,900 | — | — |
| 2001-10-08 | $14.73 | $14.73 | 775,800 | — | — |
| 2001-10-05 | $14.76 | $14.76 | 1,200,900 | — | — |
| 2001-10-04 | $15.40 | $15.40 | 1,816,900 | — | — |
| 2001-10-03 | $14.90 | $14.90 | 2,458,000 | — | — |
| 2001-10-02 | $14.44 | $14.44 | 1,871,800 | — | — |
| 2001-10-01 | $13.40 | $13.40 | 1,178,500 | — | — |
| 2001-09-28 | $13.89 | $13.89 | 2,127,700 | — | — |
| 2001-09-27 | $13.28 | $13.28 | 1,952,600 | — | — |
| 2001-09-26 | $12.70 | $12.70 | 1,366,400 | — | — |
| 2001-09-25 | $12.51 | $12.51 | 1,672,500 | — | — |
| 2001-09-24 | $13.15 | $13.15 | 2,329,300 | — | — |
| 2001-09-21 | $11.75 | $11.75 | 1,215,800 | — | — |
| 2001-09-20 | $11.70 | $11.70 | 771,100 | — | — |
| 2001-09-19 | $11.60 | $11.60 | 1,530,500 | — | — |
| 2001-09-18 | $11.65 | $11.65 | 1,818,400 | — | — |
| 2001-09-17 | $11.54 | $11.54 | 1,825,000 | — | — |
| 2001-09-10 | $11.45 | $11.45 | 2,283,800 | — | — |
| 2001-09-07 | $11.00 | $11.00 | 4,323,900 | — | — |
| 2001-09-06 | $11.19 | $11.19 | 10,857,500 | — | — |
| 2001-09-05 | $12.30 | $12.30 | 1,549,000 | — | — |
| 2001-09-04 | $13.50 | $13.50 | 1,208,700 | — | — |
| 2001-08-31 | $14.47 | $14.47 | 1,384,400 | — | — |
| 2001-08-30 | $14.36 | $14.36 | 752,600 | — | — |
| 2001-08-29 | $14.98 | $14.98 | 1,052,100 | — | — |
| 2001-08-28 | $15.60 | $15.60 | 1,351,500 | — | — |
| 2001-08-27 | $15.90 | $15.90 | 1,333,200 | — | — |
| 2001-08-24 | $15.17 | $15.17 | 873,200 | — | — |
| 2001-08-23 | $14.55 | $14.55 | 751,900 | — | — |
| 2001-08-22 | $14.85 | $14.85 | 620,400 | — | — |
| 2001-08-21 | $14.55 | $14.55 | 758,500 | — | — |
| 2001-08-20 | $15.00 | $15.00 | 686,800 | — | — |
| 2001-08-17 | $15.35 | $15.35 | 1,397,600 | — | — |
| 2001-08-16 | $15.00 | $15.00 | 2,135,800 | — | — |
| 2001-08-15 | $15.85 | $15.85 | 2,202,800 | — | — |
| 2001-08-14 | $16.48 | $16.48 | 962,300 | — | — |
| 2001-08-13 | $16.92 | $16.92 | 1,448,700 | — | — |
| 2001-08-10 | $16.65 | $16.65 | 609,900 | — | — |
| 2001-08-09 | $16.68 | $16.68 | 1,630,100 | — | — |
| 2001-08-08 | $17.13 | $17.13 | 4,407,800 | — | — |
| 2001-08-07 | $17.68 | $17.68 | 1,650,400 | — | — |
| 2001-08-06 | $18.35 | $18.35 | 994,900 | — | — |
| 2001-08-03 | $18.76 | $18.76 | 1,228,200 | — | — |
| 2001-08-02 | $18.60 | $18.60 | 2,833,600 | — | — |
| 2001-08-01 | $16.90 | $16.90 | 878,100 | — | — |
| 2001-07-31 | $16.95 | $16.95 | 2,665,900 | — | — |
| 2001-07-30 | $17.04 | $17.04 | 719,200 | — | — |
| 2001-07-27 | $17.04 | $17.04 | 1,055,800 | — | — |
| 2001-07-26 | $16.68 | $16.68 | 893,200 | — | — |
| 2001-07-25 | $16.98 | $16.98 | 513,800 | — | — |
| 2001-07-24 | $16.60 | $16.60 | 936,700 | — | — |
| 2001-07-23 | $16.88 | $16.88 | 984,300 | — | — |
| 2001-07-20 | $16.94 | $16.94 | 2,232,700 | — | — |
| 2001-07-19 | $16.82 | $16.82 | 2,053,600 | — | — |
| 2001-07-18 | $17.98 | $17.98 | 496,200 | — | — |
| 2001-07-17 | $18.60 | $18.60 | 668,700 | — | — |
| 2001-07-16 | $18.15 | $18.15 | 495,900 | — | — |
| 2001-07-13 | $18.45 | $18.45 | 745,700 | — | — |
| 2001-07-12 | $18.65 | $18.65 | 762,700 | — | — |
| 2001-07-11 | $17.44 | $17.44 | 676,600 | — | — |
| 2001-07-10 | $17.75 | $17.75 | 1,521,600 | — | — |
| 2001-07-09 | $18.24 | $18.24 | 1,077,500 | — | — |
| 2001-07-06 | $18.42 | $18.42 | 905,500 | — | — |
| 2001-07-05 | $19.91 | $19.91 | 847,600 | — | — |
| 2001-07-03 | $20.10 | $20.10 | 350,100 | — | — |
| 2001-07-02 | $20.24 | $20.24 | 1,025,100 | — | — |
| 2001-06-29 | $20.67 | $20.67 | 1,782,600 | — | — |
| 2001-06-28 | $18.95 | $18.95 | 1,135,700 | — | — |
| 2001-06-27 | $18.72 | $18.72 | 732,300 | — | — |
| 2001-06-26 | $18.46 | $18.46 | 810,600 | — | — |
| 2001-06-25 | $18.25 | $18.25 | 802,600 | — | — |
| 2001-06-22 | $18.50 | $18.50 | 1,574,800 | — | — |
| 2001-06-21 | $18.35 | $18.35 | 5,710,900 | — | — |
| 2001-06-20 | $19.15 | $19.15 | 1,272,300 | — | — |
| 2001-06-19 | $18.99 | $18.99 | 1,964,900 | — | — |
| 2001-06-18 | $19.82 | $19.82 | 1,097,500 | — | — |
| 2001-06-15 | $20.91 | $20.91 | 615,500 | — | — |
| 2001-06-14 | $21.57 | $21.57 | 681,600 | — | — |
| 2001-06-13 | $22.67 | $22.67 | 817,800 | — | — |
| 2001-06-12 | $22.90 | $22.90 | 1,111,600 | — | — |
| 2001-06-11 | $23.90 | $23.90 | 380,000 | — | — |
| 2001-06-08 | $24.39 | $24.39 | 138,700 | — | — |
| 2001-06-07 | $24.50 | $24.50 | 491,700 | — | — |
| 2001-06-06 | $24.25 | $24.25 | 402,600 | — | — |
| 2001-06-05 | $24.51 | $24.51 | 653,900 | — | — |
| 2001-06-04 | $24.25 | $24.25 | 404,300 | — | — |
| 2001-06-01 | $25.05 | $25.05 | 722,000 | — | — |
| 2001-05-31 | $24.74 | $24.74 | 623,600 | — | — |
| 2001-05-30 | $23.25 | $23.25 | 1,519,000 | — | — |
| 2001-05-29 | $24.78 | $24.78 | 649,100 | — | — |
| 2001-05-25 | $25.80 | $25.80 | 682,500 | — | — |
| 2001-05-24 | $25.86 | $25.86 | 408,900 | — | — |
| 2001-05-23 | $25.98 | $25.98 | 270,300 | — | — |
| 2001-05-22 | $26.92 | $26.92 | 409,000 | — | — |
| 2001-05-21 | $26.50 | $26.50 | 967,900 | — | — |
| 2001-05-18 | $26.80 | $26.80 | 802,700 | — | — |
| 2001-05-17 | $26.51 | $26.51 | 1,463,700 | — | — |
| 2001-05-16 | $24.25 | $24.25 | 733,600 | — | — |
| 2001-05-15 | $23.92 | $23.92 | 754,200 | — | — |
| 2001-05-14 | $24.11 | $24.11 | 1,104,200 | — | — |
| 2001-05-11 | $25.20 | $25.20 | 1,056,900 | — | — |
| 2001-05-10 | $25.59 | $25.59 | 527,000 | — | — |
| 2001-05-09 | $25.40 | $25.40 | 718,200 | — | — |
| 2001-05-08 | $25.96 | $25.96 | 2,544,900 | — | — |
| 2001-05-07 | $28.00 | $28.00 | 714,800 | — | — |
| 2001-05-04 | $28.00 | $28.00 | 704,600 | — | — |
| 2001-05-03 | $27.67 | $27.67 | 1,743,200 | — | — |
| 2001-05-02 | $27.85 | $27.85 | 1,103,900 | — | — |
| 2001-05-01 | $27.53 | $27.53 | 809,300 | — | — |
| 2001-04-30 | $26.80 | $26.80 | 881,100 | — | — |
| 2001-04-27 | $25.49 | $25.49 | 429,800 | — | — |
| 2001-04-26 | $25.44 | $25.44 | 599,200 | — | — |
| 2001-04-25 | $24.81 | $24.81 | 841,100 | — | — |
| 2001-04-24 | $24.60 | $24.60 | 1,042,700 | — | — |
| 2001-04-23 | $24.91 | $24.91 | 1,002,400 | — | — |
| 2001-04-20 | $26.67 | $26.67 | 1,068,500 | — | — |
| 2001-04-19 | $26.25 | $26.25 | 996,200 | — | — |
| 2001-04-18 | $25.18 | $25.18 | 2,699,800 | — | — |
| 2001-04-17 | $23.10 | $23.10 | 2,411,600 | — | — |
| 2001-04-16 | $20.30 | $20.30 | 1,481,000 | — | — |
| 2001-04-12 | $20.54 | $20.54 | 2,817,900 | — | — |
| 2001-04-11 | $18.15 | $18.15 | 2,269,700 | — | — |
| 2001-04-10 | $17.00 | $17.00 | 3,371,300 | — | — |
| 2001-04-09 | $15.40 | $15.40 | 1,280,700 | — | — |
| 2001-04-06 | $14.95 | $14.95 | 2,070,500 | — | — |
| 2001-04-05 | $16.99 | $16.99 | 2,217,700 | — | — |
| 2001-04-04 | $14.51 | $14.51 | 3,900,400 | — | — |
| 2001-04-03 | $14.45 | $14.45 | 4,033,400 | — | — |
| 2001-04-02 | $18.41 | $18.41 | 870,300 | — | — |
| 2001-03-30 | $18.50 | $18.50 | 3,086,400 | — | — |
| 2001-03-29 | $19.25 | $19.25 | 1,413,000 | — | — |
| 2001-03-28 | $20.21 | $20.21 | 1,225,400 | — | — |
| 2001-03-27 | $21.50 | $21.50 | 1,235,000 | — | — |
| 2001-03-26 | $20.25 | $20.25 | 1,072,900 | — | — |
| 2001-03-23 | $20.15 | $20.15 | 1,263,500 | — | — |
| 2001-03-22 | $19.45 | $19.45 | 1,697,400 | — | — |
| 2001-03-21 | $20.37 | $20.37 | 1,206,200 | — | — |
| 2001-03-20 | $20.75 | $20.75 | 1,255,700 | — | — |
| 2001-03-19 | $21.20 | $21.20 | 2,396,100 | — | — |
| 2001-03-16 | $21.10 | $21.10 | 1,349,000 | — | — |
| 2001-03-15 | $21.79 | $21.79 | 2,839,100 | — | — |
| 2001-03-14 | $22.00 | $22.00 | 2,562,300 | — | — |
| 2001-03-13 | $22.69 | $22.69 | 4,181,200 | — | — |
| 2001-03-12 | $24.10 | $24.10 | 1,557,100 | — | — |
| 2001-03-09 | $26.47 | $26.47 | 846,200 | — | — |
| 2001-03-08 | $27.55 | $27.55 | 619,300 | — | — |
| 2001-03-07 | $27.90 | $27.90 | 1,065,400 | — | — |
| 2001-03-06 | $28.41 | $28.41 | 2,571,100 | — | — |
| 2001-03-05 | $27.60 | $27.60 | 985,400 | — | — |
| 2001-03-02 | $27.70 | $27.70 | 1,486,300 | — | — |
| 2001-03-01 | $27.75 | $27.75 | 1,659,100 | — | — |
| 2001-02-28 | $28.94 | $28.94 | 1,458,800 | — | — |
| 2001-02-27 | $29.20 | $29.20 | 1,106,900 | — | — |
| 2001-02-26 | $31.70 | $31.70 | 653,000 | — | — |
| 2001-02-23 | $29.63 | $29.63 | 1,336,800 | — | — |
| 2001-02-22 | $31.27 | $31.27 | 812,600 | — | — |
| 2001-02-21 | $32.20 | $32.20 | 570,800 | — | — |
| 2001-02-20 | $32.11 | $32.11 | 913,900 | — | — |
| 2001-02-16 | $33.00 | $33.00 | 579,800 | — | — |
| 2001-02-15 | $34.05 | $34.05 | 766,000 | — | — |
| 2001-02-14 | $32.95 | $32.95 | 311,600 | — | — |
| 2001-02-13 | $33.14 | $33.14 | 1,335,800 | — | — |
| 2001-02-12 | $32.93 | $32.93 | 759,800 | — | — |
| 2001-02-09 | $33.09 | $33.09 | 1,541,600 | — | — |
| 2001-02-08 | $34.51 | $34.51 | 900,800 | — | — |
| 2001-02-07 | $35.59 | $35.59 | 837,900 | — | — |
| 2001-02-06 | $36.20 | $36.20 | 707,700 | — | — |
| 2001-02-05 | $35.08 | $35.08 | 874,500 | — | — |
| 2001-02-02 | $35.33 | $35.33 | 443,900 | — | — |
| 2001-02-01 | $36.98 | $36.98 | 1,046,100 | — | — |
| 2001-01-31 | $36.20 | $36.20 | 1,626,500 | — | — |
| 2001-01-30 | $36.35 | $36.35 | 579,600 | — | — |
| 2001-01-29 | $36.15 | $36.15 | 679,600 | — | — |
| 2001-01-26 | $36.63 | $36.62 | 3,127,000 | — | — |
| 2001-01-25 | $36.13 | $36.13 | 1,087,700 | — | — |
| 2001-01-24 | $35.38 | $35.38 | 1,414,900 | — | — |
| 2001-01-23 | $36.19 | $36.19 | 3,558,000 | — | — |
| 2001-01-22 | $35.06 | $35.06 | 1,126,000 | — | — |
| 2001-01-19 | $35.94 | $35.94 | 2,075,600 | — | — |
| 2001-01-18 | $36.25 | $36.25 | 6,455,300 | — | — |
| 2001-01-17 | $39.25 | $39.25 | 1,289,800 | — | — |
| 2001-01-16 | $38.13 | $38.13 | 1,305,200 | — | — |
| 2001-01-12 | $40.00 | $40.00 | 1,056,800 | — | — |
| 2001-01-11 | $41.00 | $41.00 | 3,022,000 | — | — |
| 2001-01-10 | $37.19 | $37.19 | 495,800 | — | — |
| 2001-01-09 | $35.50 | $35.50 | 673,200 | — | — |
| 2001-01-08 | $36.06 | $36.06 | 514,800 | — | — |
| 2001-01-05 | $36.13 | $36.13 | 2,448,900 | — | — |
| 2001-01-04 | $39.56 | $39.56 | 1,027,400 | — | — |
| 2001-01-03 | $39.06 | $39.06 | 1,206,900 | — | — |
| 2001-01-02 | $36.25 | $36.25 | 1,140,900 | — | — |