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
- 1982-04-01 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 | $11.90 | $16.11 | 857,365 | — | — |
| 2001-12-28 | $12.10 | $16.38 | 934,059 | — | — |
| 2001-12-27 | $12.04 | $16.29 | 690,741 | — | — |
| 2001-12-26 | $11.97 | $16.21 | 999,743 | — | — |
| 2001-12-24 | $11.68 | $15.81 | 317,909 | — | — |
| 2001-12-21 | $11.71 | $15.84 | 3,302,543 | — | — |
| 2001-12-20 | $11.32 | $15.32 | 1,695,432 | — | — |
| 2001-12-19 | $11.12 | $15.05 | 1,783,754 | — | — |
| 2001-12-18 | $11.28 | $15.26 | 898,433 | — | — |
| 2001-12-17 | $11.23 | $15.20 | 1,543,529 | — | — |
| 2001-12-14 | $11.21 | $15.18 | 1,038,956 | — | — |
| 2001-12-13 | $10.99 | $14.88 | 1,604,265 | — | — |
| 2001-12-12 | $11.44 | $15.48 | 1,661,910 | — | — |
| 2001-12-11 | $11.33 | $15.34 | 1,358,721 | — | — |
| 2001-12-10 | $11.26 | $15.24 | 833,614 | — | — |
| 2001-12-07 | $11.62 | $15.72 | 1,409,933 | — | — |
| 2001-12-06 | $11.51 | $15.58 | 1,292,912 | — | — |
| 2001-12-05 | $11.52 | $15.59 | 4,581,477 | — | — |
| 2001-12-04 | $11.27 | $15.17 | 1,594,246 | — | — |
| 2001-12-03 | $11.13 | $14.99 | 1,550,580 | — | — |
| 2001-11-30 | $11.25 | $15.15 | 3,217,561 | — | — |
| 2001-11-29 | $11.14 | $15.00 | 1,501,965 | — | — |
| 2001-11-28 | $11.17 | $15.04 | 1,972,520 | — | — |
| 2001-11-27 | $11.18 | $15.05 | 1,495,780 | — | — |
| 2001-11-26 | $11.37 | $15.31 | 2,745,893 | — | — |
| 2001-11-23 | $10.95 | $14.74 | 1,257,905 | — | — |
| 2001-11-21 | $10.91 | $14.68 | 1,596,596 | — | — |
| 2001-11-20 | $10.95 | $14.74 | 2,013,094 | — | — |
| 2001-11-19 | $11.24 | $15.14 | 2,441,220 | — | — |
| 2001-11-16 | $11.35 | $15.28 | 2,236,249 | — | — |
| 2001-11-15 | $11.63 | $15.66 | 1,869,726 | — | — |
| 2001-11-14 | $11.19 | $15.06 | 1,484,153 | — | — |
| 2001-11-13 | $11.06 | $14.89 | 1,554,291 | — | — |
| 2001-11-12 | $10.70 | $14.41 | 1,591,153 | — | — |
| 2001-11-09 | $10.53 | $14.17 | 1,463,990 | — | — |
| 2001-11-08 | $10.44 | $14.06 | 3,767,160 | — | — |
| 2001-11-07 | $10.18 | $13.70 | 2,370,958 | — | — |
| 2001-11-06 | $10.02 | $13.50 | 2,344,362 | — | — |
| 2001-11-05 | $9.63 | $12.96 | 1,291,428 | — | — |
| 2001-11-02 | $9.34 | $12.57 | 1,916,608 | — | — |
| 2001-11-01 | $9.09 | $12.23 | 1,363,793 | — | — |
| 2001-10-31 | $9.01 | $12.13 | 2,491,689 | — | — |
| 2001-10-30 | $8.84 | $11.90 | 1,742,191 | — | — |
| 2001-10-29 | $9.05 | $12.19 | 2,263,834 | — | — |
| 2001-10-26 | $9.48 | $12.77 | 1,721,038 | — | — |
| 2001-10-25 | $9.33 | $12.56 | 1,226,238 | — | — |
| 2001-10-24 | $9.09 | $12.24 | 1,244,422 | — | — |
| 2001-10-23 | $9.05 | $12.19 | 4,102,263 | — | — |
| 2001-10-22 | $8.89 | $11.97 | 2,618,729 | — | — |
| 2001-10-19 | $9.22 | $12.41 | 2,507,770 | — | — |
| 2001-10-18 | $9.18 | $12.36 | 1,591,029 | — | — |
| 2001-10-17 | $9.51 | $12.81 | 2,049,833 | — | — |
| 2001-10-16 | $9.63 | $12.96 | 2,265,813 | — | — |
| 2001-10-15 | $9.43 | $12.70 | 1,843,872 | — | — |
| 2001-10-12 | $9.30 | $12.52 | 3,044,257 | — | — |
| 2001-10-11 | $9.51 | $12.81 | 4,020,003 | — | — |
| 2001-10-10 | $9.74 | $13.11 | 5,780,377 | — | — |
| 2001-10-09 | $8.53 | $11.48 | 2,660,416 | — | — |
| 2001-10-08 | $8.55 | $11.51 | 1,481,802 | — | — |
| 2001-10-05 | $8.68 | $11.69 | 1,996,642 | — | — |
| 2001-10-04 | $8.41 | $11.32 | 3,053,287 | — | — |
| 2001-10-03 | $8.71 | $11.73 | 5,938,837 | — | — |
| 2001-10-02 | $7.89 | $10.62 | 3,373,175 | — | — |
| 2001-10-01 | $7.62 | $10.25 | 1,855,871 | — | — |
| 2001-09-28 | $7.68 | $10.34 | 6,456,769 | — | — |
| 2001-09-27 | $7.66 | $10.31 | 2,572,960 | — | — |
| 2001-09-26 | $7.76 | $10.45 | 5,877,729 | — | — |
| 2001-09-25 | $7.75 | $10.44 | 4,182,421 | — | — |
| 2001-09-24 | $7.88 | $10.61 | 3,042,154 | — | — |
| 2001-09-21 | $7.64 | $10.28 | 2,974,614 | — | — |
| 2001-09-20 | $8.17 | $11.00 | 2,356,980 | — | — |
| 2001-09-19 | $8.59 | $11.56 | 2,791,167 | — | — |
| 2001-09-18 | $8.59 | $11.56 | 2,761,726 | — | — |
| 2001-09-17 | $8.50 | $11.45 | 2,427,241 | — | — |
| 2001-09-10 | $9.78 | $13.17 | 4,154,093 | — | — |
| 2001-09-07 | $9.89 | $13.32 | 1,713,369 | — | — |
| 2001-09-06 | $10.50 | $14.14 | 5,029,766 | — | — |
| 2001-09-05 | $11.03 | $14.84 | 2,438,993 | — | — |
| 2001-09-04 | $11.27 | $15.09 | 2,706,061 | — | — |
| 2001-08-31 | $11.40 | $15.26 | 933,688 | — | — |
| 2001-08-30 | $11.24 | $15.06 | 2,065,048 | — | — |
| 2001-08-29 | $11.27 | $15.09 | 3,967,801 | — | — |
| 2001-08-28 | $11.52 | $15.43 | 4,549,810 | — | — |
| 2001-08-27 | $11.37 | $15.22 | 2,023,114 | — | — |
| 2001-08-24 | $11.52 | $15.43 | 2,290,553 | — | — |
| 2001-08-23 | $11.26 | $15.08 | 8,196,486 | — | — |
| 2001-08-22 | $12.29 | $16.45 | 2,297,109 | — | — |
| 2001-08-21 | $12.45 | $16.67 | 1,888,404 | — | — |
| 2001-08-20 | $13.22 | $17.70 | 553,805 | — | — |
| 2001-08-17 | $12.95 | $17.34 | 940,367 | — | — |
| 2001-08-16 | $13.30 | $17.81 | 606,872 | — | — |
| 2001-08-15 | $13.14 | $17.59 | 1,470,422 | — | — |
| 2001-08-14 | $13.26 | $17.75 | 1,574,825 | — | — |
| 2001-08-13 | $13.23 | $17.72 | 823,224 | — | — |
| 2001-08-10 | $13.52 | $18.10 | 1,161,048 | — | — |
| 2001-08-09 | $13.57 | $18.17 | 2,197,778 | — | — |
| 2001-08-08 | $13.74 | $18.40 | 2,719,668 | — | — |
| 2001-08-07 | $13.53 | $18.12 | 776,836 | — | — |
| 2001-08-06 | $13.27 | $17.76 | 713,131 | — | — |
| 2001-08-03 | $13.57 | $18.17 | 823,100 | — | — |
| 2001-08-02 | $13.48 | $18.06 | 648,188 | — | — |
| 2001-08-01 | $13.57 | $18.16 | 1,148,431 | — | — |
| 2001-07-31 | $13.72 | $18.37 | 1,461,887 | — | — |
| 2001-07-30 | $13.51 | $18.09 | 1,820,369 | — | — |
| 2001-07-27 | $13.40 | $17.95 | 838,439 | — | — |
| 2001-07-26 | $13.52 | $18.11 | 1,325,074 | — | — |
| 2001-07-25 | $13.73 | $18.38 | 1,495,409 | — | — |
| 2001-07-24 | $13.39 | $17.93 | 1,324,703 | — | — |
| 2001-07-23 | $13.77 | $18.43 | 893,856 | — | — |
| 2001-07-20 | $13.66 | $18.29 | 1,672,053 | — | — |
| 2001-07-19 | $13.66 | $18.29 | 1,929,102 | — | — |
| 2001-07-18 | $13.70 | $18.35 | 2,127,145 | — | — |
| 2001-07-17 | $13.82 | $18.50 | 1,400,655 | — | — |
| 2001-07-16 | $13.54 | $18.13 | 700,761 | — | — |
| 2001-07-13 | $13.61 | $18.22 | 1,718,688 | — | — |
| 2001-07-12 | $13.52 | $18.10 | 3,267,536 | — | — |
| 2001-07-11 | $12.81 | $17.15 | 1,302,190 | — | — |
| 2001-07-10 | $12.53 | $16.78 | 2,067,893 | — | — |
| 2001-07-09 | $12.72 | $17.04 | 1,854,139 | — | — |
| 2001-07-06 | $12.66 | $16.95 | 1,808,989 | — | — |
| 2001-07-05 | $12.89 | $17.25 | 2,092,757 | — | — |
| 2001-07-03 | $12.97 | $17.36 | 1,192,344 | — | — |
| 2001-07-02 | $12.93 | $17.31 | 2,398,048 | — | — |
| 2001-06-29 | $13.35 | $17.88 | 2,318,014 | — | — |
| 2001-06-28 | $12.93 | $17.32 | 2,188,748 | — | — |
| 2001-06-27 | $12.53 | $16.78 | 1,529,922 | — | — |
| 2001-06-26 | $12.47 | $16.70 | 2,450,868 | — | — |
| 2001-06-25 | $12.38 | $16.58 | 1,826,183 | — | — |
| 2001-06-22 | $12.55 | $16.80 | 2,656,829 | — | — |
| 2001-06-21 | $12.51 | $16.75 | 2,958,038 | — | — |
| 2001-06-20 | $12.17 | $16.29 | 2,077,665 | — | — |
| 2001-06-19 | $12.16 | $16.28 | 2,640,377 | — | — |
| 2001-06-18 | $12.21 | $16.35 | 2,835,204 | — | — |
| 2001-06-15 | $12.41 | $16.62 | 1,575,443 | — | — |
| 2001-06-14 | $12.60 | $16.88 | 1,355,010 | — | — |
| 2001-06-13 | $12.93 | $17.32 | 1,950,131 | — | — |
| 2001-06-12 | $12.97 | $17.36 | 1,632,964 | — | — |
| 2001-06-11 | $12.71 | $17.02 | 1,624,676 | — | — |
| 2001-06-08 | $12.93 | $17.32 | 2,867,613 | — | — |
| 2001-06-07 | $13.07 | $17.50 | 2,208,045 | — | — |
| 2001-06-06 | $13.34 | $17.86 | 2,042,658 | — | — |
| 2001-06-05 | $13.48 | $17.97 | 895,959 | — | — |
| 2001-06-04 | $13.22 | $17.62 | 1,229,949 | — | — |
| 2001-06-01 | $13.31 | $17.75 | 1,358,226 | — | — |
| 2001-05-31 | $13.18 | $17.56 | 1,579,896 | — | — |
| 2001-05-30 | $13.22 | $17.62 | 1,579,773 | — | — |
| 2001-05-29 | $13.57 | $18.09 | 1,017,185 | — | — |
| 2001-05-25 | $13.53 | $18.04 | 1,016,196 | — | — |
| 2001-05-24 | $13.62 | $18.16 | 2,337,559 | — | — |
| 2001-05-23 | $13.80 | $18.39 | 2,778,178 | — | — |
| 2001-05-22 | $13.67 | $18.22 | 4,331,356 | — | — |
| 2001-05-21 | $13.82 | $18.43 | 4,454,684 | — | — |
| 2001-05-18 | $13.82 | $18.43 | 3,335,942 | — | — |
| 2001-05-17 | $13.58 | $18.10 | 2,501,090 | — | — |
| 2001-05-16 | $13.14 | $17.52 | 2,731,667 | — | — |
| 2001-05-15 | $13.01 | $17.34 | 3,445,911 | — | — |
| 2001-05-14 | $13.13 | $17.50 | 2,597,947 | — | — |
| 2001-05-11 | $13.22 | $17.62 | 3,587,424 | — | — |
| 2001-05-10 | $13.66 | $18.21 | 4,641,100 | — | — |
| 2001-05-09 | $13.58 | $18.10 | 4,895,922 | — | — |
| 2001-05-08 | $13.73 | $18.31 | 1,040,317 | — | — |
| 2001-05-07 | $13.73 | $18.30 | 1,105,754 | — | — |
| 2001-05-04 | $13.74 | $18.32 | 1,431,580 | — | — |
| 2001-05-03 | $13.77 | $18.35 | 1,527,448 | — | — |
| 2001-05-02 | $13.95 | $18.59 | 1,716,956 | — | — |
| 2001-05-01 | $13.74 | $18.32 | 2,106,735 | — | — |
| 2001-04-30 | $13.68 | $18.23 | 1,541,921 | — | — |
| 2001-04-27 | $13.79 | $18.38 | 1,510,006 | — | — |
| 2001-04-26 | $13.50 | $18.00 | 2,070,738 | — | — |
| 2001-04-25 | $12.94 | $17.25 | 1,796,248 | — | — |
| 2001-04-24 | $12.92 | $17.22 | 1,959,161 | — | — |
| 2001-04-23 | $12.94 | $17.25 | 1,331,383 | — | — |
| 2001-04-20 | $12.85 | $17.13 | 1,220,672 | — | — |
| 2001-04-19 | $12.81 | $17.07 | 2,127,887 | — | — |
| 2001-04-18 | $12.57 | $16.76 | 2,470,165 | — | — |
| 2001-04-17 | $11.81 | $15.74 | 1,346,475 | — | — |
| 2001-04-16 | $12.05 | $16.06 | 3,051,432 | — | — |
| 2001-04-12 | $12.42 | $16.55 | 1,980,313 | — | — |
| 2001-04-11 | $12.89 | $17.18 | 1,395,460 | — | — |
| 2001-04-10 | $12.98 | $17.31 | 1,677,743 | — | — |
| 2001-04-09 | $12.91 | $17.21 | 1,057,264 | — | — |
| 2001-04-06 | $12.96 | $17.27 | 1,259,142 | — | — |
| 2001-04-05 | $12.85 | $17.12 | 924,039 | — | — |
| 2001-04-04 | $12.72 | $16.95 | 1,294,397 | — | — |
| 2001-04-03 | $12.52 | $16.69 | 2,096,344 | — | — |
| 2001-04-02 | $12.69 | $16.92 | 1,316,787 | — | — |
| 2001-03-30 | $12.71 | $16.94 | 2,248,248 | — | — |
| 2001-03-29 | $12.75 | $16.99 | 3,192,202 | — | — |
| 2001-03-28 | $12.37 | $16.49 | 1,390,141 | — | — |
| 2001-03-27 | $12.67 | $16.89 | 1,042,173 | — | — |
| 2001-03-26 | $12.55 | $16.73 | 1,413,891 | — | — |
| 2001-03-23 | $12.35 | $16.47 | 2,521,253 | — | — |
| 2001-03-22 | $12.24 | $16.31 | 3,081,243 | — | — |
| 2001-03-21 | $12.53 | $16.70 | 1,381,729 | — | — |
| 2001-03-20 | $12.65 | $16.86 | 2,269,029 | — | — |
| 2001-03-19 | $12.71 | $16.94 | 1,828,657 | — | — |
| 2001-03-16 | $12.52 | $16.69 | 3,415,481 | — | — |
| 2001-03-15 | $12.97 | $17.30 | 2,244,289 | — | — |
| 2001-03-14 | $13.02 | $17.35 | 1,757,035 | — | — |
| 2001-03-13 | $13.34 | $17.78 | 2,030,659 | — | — |
| 2001-03-12 | $13.63 | $18.17 | 1,611,564 | — | — |
| 2001-03-09 | $13.83 | $18.44 | 1,515,820 | — | — |
| 2001-03-08 | $13.90 | $18.52 | 1,342,145 | — | — |
| 2001-03-07 | $13.62 | $18.16 | 2,964,965 | — | — |
| 2001-03-06 | $13.54 | $17.97 | 4,115,870 | — | — |
| 2001-03-05 | $13.63 | $18.09 | 2,137,783 | — | — |
| 2001-03-02 | $13.36 | $17.73 | 3,650,634 | — | — |
| 2001-03-01 | $13.92 | $18.47 | 4,437,985 | — | — |
| 2001-02-28 | $14.27 | $18.93 | 2,769,272 | — | — |
| 2001-02-27 | $14.49 | $19.23 | 2,640,005 | — | — |
| 2001-02-26 | $15.03 | $19.94 | 1,826,802 | — | — |
| 2001-02-23 | $14.38 | $19.08 | 1,372,699 | — | — |
| 2001-02-22 | $14.69 | $19.49 | 1,788,702 | — | — |
| 2001-02-21 | $14.83 | $19.69 | 3,732,895 | — | — |
| 2001-02-20 | $15.44 | $20.49 | 2,637,655 | — | — |
| 2001-02-16 | $14.94 | $19.82 | 1,510,501 | — | — |
| 2001-02-15 | $14.84 | $19.70 | 2,597,824 | — | — |
| 2001-02-14 | $14.83 | $19.69 | 2,489,215 | — | — |
| 2001-02-13 | $14.80 | $19.64 | 3,716,690 | — | — |
| 2001-02-12 | $14.66 | $19.46 | 2,735,626 | — | — |
| 2001-02-09 | $14.65 | $19.44 | 1,981,550 | — | — |
| 2001-02-08 | $15.07 | $20.00 | 2,775,210 | — | — |
| 2001-02-07 | $15.98 | $21.21 | 1,216,713 | — | — |
| 2001-02-06 | $15.75 | $20.90 | 1,959,779 | — | — |
| 2001-02-05 | $15.68 | $20.81 | 2,329,766 | — | — |
| 2001-02-02 | $16.01 | $21.25 | 2,146,319 | — | — |
| 2001-02-01 | $16.77 | $22.25 | 1,656,096 | — | — |
| 2001-01-31 | $16.70 | $22.16 | 2,994,406 | — | — |
| 2001-01-30 | $16.48 | $21.87 | 2,544,509 | — | — |
| 2001-01-29 | $16.08 | $21.34 | 3,824,804 | — | — |
| 2001-01-26 | $15.86 | $21.05 | 2,844,729 | — | — |
| 2001-01-25 | $15.86 | $21.05 | 3,060,957 | — | — |
| 2001-01-24 | $16.07 | $21.32 | 7,788,647 | — | — |
| 2001-01-23 | $14.80 | $19.65 | 5,049,434 | — | — |
| 2001-01-22 | $14.25 | $18.91 | 2,090,035 | — | — |
| 2001-01-19 | $13.34 | $17.70 | 3,387,030 | — | — |
| 2001-01-18 | $13.74 | $18.24 | 3,707,908 | — | — |
| 2001-01-17 | $14.10 | $18.71 | 4,321,336 | — | — |
| 2001-01-16 | $14.10 | $18.71 | 3,722,628 | — | — |
| 2001-01-12 | $14.40 | $19.11 | 3,698,259 | — | — |
| 2001-01-11 | $13.59 | $18.04 | 2,564,301 | — | — |
| 2001-01-10 | $13.39 | $17.77 | 2,212,251 | — | — |
| 2001-01-09 | $13.44 | $17.83 | 3,571,838 | — | — |
| 2001-01-08 | $12.83 | $17.03 | 3,242,548 | — | — |
| 2001-01-05 | $12.63 | $16.76 | 6,725,816 | — | — |
| 2001-01-04 | $12.88 | $17.10 | 7,080,835 | — | — |
| 2001-01-03 | $14.50 | $19.24 | 2,475,979 | — | — |
| 2001-01-02 | $13.29 | $17.63 | 1,767,055 | — | — |