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
- 1983-09-23 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 | $11.76 | $13.54 | 1,173,900 | — | — |
| 2001-12-28 | $11.83 | $13.63 | 1,289,400 | — | — |
| 2001-12-27 | $11.74 | $13.52 | 1,188,900 | — | — |
| 2001-12-26 | $11.73 | $13.49 | 1,170,900 | — | — |
| 2001-12-24 | $11.71 | $13.46 | 388,800 | — | — |
| 2001-12-21 | $11.68 | $13.43 | 3,714,300 | — | — |
| 2001-12-20 | $11.75 | $13.51 | 1,506,600 | — | — |
| 2001-12-19 | $11.79 | $13.56 | 2,815,500 | — | — |
| 2001-12-18 | $11.65 | $13.39 | 2,821,500 | — | — |
| 2001-12-17 | $11.58 | $13.31 | 1,772,700 | — | — |
| 2001-12-14 | $11.62 | $13.35 | 2,387,100 | — | — |
| 2001-12-13 | $11.75 | $13.51 | 654,600 | — | — |
| 2001-12-12 | $11.92 | $13.70 | 967,800 | — | — |
| 2001-12-11 | $12.10 | $13.91 | 1,827,300 | — | — |
| 2001-12-10 | $12.14 | $13.95 | 1,101,600 | — | — |
| 2001-12-07 | $12.30 | $14.14 | 1,301,400 | — | — |
| 2001-12-06 | $12.30 | $14.14 | 2,269,200 | — | — |
| 2001-12-05 | $12.09 | $13.90 | 2,057,100 | — | — |
| 2001-12-04 | $11.75 | $13.51 | 1,642,500 | — | — |
| 2001-12-03 | $11.73 | $13.49 | 2,268,900 | — | — |
| 2001-11-30 | $11.92 | $13.70 | 1,305,000 | — | — |
| 2001-11-29 | $12.08 | $13.89 | 2,370,900 | — | — |
| 2001-11-28 | $11.98 | $13.77 | 1,616,100 | — | — |
| 2001-11-27 | $12.29 | $14.13 | 2,806,500 | — | — |
| 2001-11-26 | $12.45 | $14.31 | 1,517,100 | — | — |
| 2001-11-23 | $12.52 | $14.39 | 264,300 | — | — |
| 2001-11-21 | $12.31 | $14.15 | 963,000 | — | — |
| 2001-11-20 | $12.41 | $14.26 | 681,000 | — | — |
| 2001-11-19 | $12.46 | $14.32 | 1,368,600 | — | — |
| 2001-11-16 | $12.28 | $14.12 | 1,138,500 | — | — |
| 2001-11-15 | $12.40 | $14.25 | 1,054,800 | — | — |
| 2001-11-14 | $12.38 | $14.23 | 1,908,300 | — | — |
| 2001-11-13 | $12.30 | $14.14 | 4,541,100 | — | — |
| 2001-11-12 | $11.53 | $13.26 | 2,323,500 | — | — |
| 2001-11-09 | $11.73 | $13.49 | 1,125,300 | — | — |
| 2001-11-08 | $11.77 | $13.53 | 2,674,500 | — | — |
| 2001-11-07 | $11.70 | $13.45 | 2,221,200 | — | — |
| 2001-11-06 | $11.53 | $13.25 | 1,203,300 | — | — |
| 2001-11-05 | $11.33 | $13.02 | 1,831,800 | — | — |
| 2001-11-02 | $10.95 | $12.59 | 1,156,200 | — | — |
| 2001-11-01 | $10.78 | $12.39 | 1,778,700 | — | — |
| 2001-10-31 | $10.70 | $12.30 | 2,863,800 | — | — |
| 2001-10-30 | $10.55 | $12.12 | 1,233,000 | — | — |
| 2001-10-29 | $10.77 | $12.38 | 1,486,500 | — | — |
| 2001-10-26 | $11.05 | $12.70 | 1,773,300 | — | — |
| 2001-10-25 | $10.86 | $12.48 | 2,440,800 | — | — |
| 2001-10-24 | $10.84 | $12.46 | 1,409,100 | — | — |
| 2001-10-23 | $10.73 | $12.33 | 3,936,300 | — | — |
| 2001-10-22 | $11.20 | $12.88 | 971,400 | — | — |
| 2001-10-19 | $10.90 | $12.53 | 1,535,100 | — | — |
| 2001-10-18 | $10.98 | $12.62 | 941,100 | — | — |
| 2001-10-17 | $11.12 | $12.78 | 1,662,000 | — | — |
| 2001-10-16 | $11.32 | $13.01 | 1,362,300 | — | — |
| 2001-10-15 | $11.23 | $12.91 | 1,726,500 | — | — |
| 2001-10-12 | $11.26 | $12.94 | 4,482,300 | — | — |
| 2001-10-11 | $11.87 | $13.65 | 3,159,600 | — | — |
| 2001-10-10 | $11.56 | $13.29 | 1,238,700 | — | — |
| 2001-10-09 | $11.35 | $13.04 | 975,000 | — | — |
| 2001-10-08 | $11.15 | $12.82 | 921,600 | — | — |
| 2001-10-05 | $11.42 | $13.13 | 2,096,400 | — | — |
| 2001-10-04 | $11.51 | $13.23 | 1,585,200 | — | — |
| 2001-10-03 | $11.51 | $13.23 | 2,680,200 | — | — |
| 2001-10-02 | $11.18 | $12.85 | 3,931,200 | — | — |
| 2001-10-01 | $11.26 | $12.93 | 1,759,200 | — | — |
| 2001-09-28 | $11.56 | $13.27 | 2,144,100 | — | — |
| 2001-09-27 | $11.00 | $12.63 | 3,540,900 | — | — |
| 2001-09-26 | $11.42 | $13.12 | 1,187,100 | — | — |
| 2001-09-25 | $11.36 | $13.04 | 1,991,700 | — | — |
| 2001-09-24 | $11.34 | $13.03 | 2,535,300 | — | — |
| 2001-09-21 | $10.63 | $12.21 | 4,744,500 | — | — |
| 2001-09-20 | $11.18 | $12.84 | 4,543,800 | — | — |
| 2001-09-19 | $11.83 | $13.59 | 3,303,900 | — | — |
| 2001-09-18 | $11.87 | $13.63 | 1,679,100 | — | — |
| 2001-09-17 | $12.07 | $13.86 | 2,583,900 | — | — |
| 2001-09-10 | $13.13 | $15.08 | 3,312,300 | — | — |
| 2001-09-07 | $12.80 | $14.70 | 2,253,300 | — | — |
| 2001-09-06 | $13.20 | $15.16 | 2,893,200 | — | — |
| 2001-09-05 | $13.57 | $15.59 | 1,704,900 | — | — |
| 2001-09-04 | $13.69 | $15.72 | 1,344,900 | — | — |
| 2001-08-31 | $13.68 | $15.71 | 1,417,500 | — | — |
| 2001-08-30 | $13.60 | $15.62 | 1,052,700 | — | — |
| 2001-08-29 | $13.80 | $15.85 | 1,699,500 | — | — |
| 2001-08-28 | $13.79 | $15.84 | 2,885,400 | — | — |
| 2001-08-27 | $14.21 | $16.32 | 803,700 | — | — |
| 2001-08-24 | $14.41 | $16.56 | 2,096,700 | — | — |
| 2001-08-23 | $13.98 | $16.06 | 1,558,200 | — | — |
| 2001-08-22 | $14.03 | $16.12 | 1,177,200 | — | — |
| 2001-08-21 | $13.80 | $15.85 | 3,059,100 | — | — |
| 2001-08-20 | $14.04 | $16.12 | 1,484,700 | — | — |
| 2001-08-17 | $13.97 | $16.05 | 1,707,300 | — | — |
| 2001-08-16 | $14.26 | $16.38 | 1,093,500 | — | — |
| 2001-08-15 | $14.37 | $16.51 | 1,320,300 | — | — |
| 2001-08-14 | $14.32 | $16.44 | 1,355,700 | — | — |
| 2001-08-13 | $14.33 | $16.46 | 1,063,800 | — | — |
| 2001-08-10 | $14.25 | $16.37 | 822,000 | — | — |
| 2001-08-09 | $14.21 | $16.32 | 1,041,600 | — | — |
| 2001-08-08 | $14.28 | $16.40 | 1,196,400 | — | — |
| 2001-08-07 | $14.37 | $16.51 | 835,500 | — | — |
| 2001-08-06 | $14.38 | $16.52 | 1,381,500 | — | — |
| 2001-08-03 | $14.60 | $16.77 | 823,200 | — | — |
| 2001-08-02 | $14.62 | $16.80 | 1,020,300 | — | — |
| 2001-08-01 | $14.46 | $16.61 | 1,797,000 | — | — |
| 2001-07-31 | $14.38 | $16.52 | 2,442,600 | — | — |
| 2001-07-30 | $14.40 | $16.54 | 5,604,300 | — | — |
| 2001-07-27 | $14.76 | $16.96 | 2,238,300 | — | — |
| 2001-07-26 | $15.04 | $17.28 | 2,688,600 | — | — |
| 2001-07-25 | $14.97 | $17.19 | 1,474,800 | — | — |
| 2001-07-24 | $14.82 | $17.02 | 1,881,000 | — | — |
| 2001-07-23 | $15.17 | $17.42 | 873,000 | — | — |
| 2001-07-20 | $15.21 | $17.47 | 1,134,000 | — | — |
| 2001-07-19 | $15.24 | $17.51 | 1,730,400 | — | — |
| 2001-07-18 | $15.27 | $17.54 | 1,276,500 | — | — |
| 2001-07-17 | $15.25 | $17.51 | 1,746,000 | — | — |
| 2001-07-16 | $14.93 | $17.15 | 1,152,600 | — | — |
| 2001-07-13 | $15.05 | $17.28 | 1,047,900 | — | — |
| 2001-07-12 | $14.95 | $17.18 | 1,668,600 | — | — |
| 2001-07-11 | $14.58 | $16.74 | 1,937,400 | — | — |
| 2001-07-10 | $14.72 | $16.91 | 1,407,300 | — | — |
| 2001-07-09 | $14.91 | $17.12 | 838,200 | — | — |
| 2001-07-06 | $14.87 | $17.08 | 1,481,700 | — | — |
| 2001-07-05 | $15.10 | $17.35 | 1,565,100 | — | — |
| 2001-07-03 | $15.08 | $17.32 | 1,559,100 | — | — |
| 2001-07-02 | $15.22 | $17.49 | 1,473,300 | — | — |
| 2001-06-29 | $15.26 | $17.50 | 1,989,600 | — | — |
| 2001-06-28 | $15.17 | $17.40 | 2,271,900 | — | — |
| 2001-06-27 | $15.23 | $17.47 | 1,849,800 | — | — |
| 2001-06-26 | $15.10 | $17.32 | 2,772,600 | — | — |
| 2001-06-25 | $15.27 | $17.51 | 1,887,900 | — | — |
| 2001-06-22 | $15.43 | $17.69 | 1,148,100 | — | — |
| 2001-06-21 | $15.80 | $18.12 | 2,488,200 | — | — |
| 2001-06-20 | $15.38 | $17.64 | 4,267,800 | — | — |
| 2001-06-19 | $14.89 | $17.08 | 2,815,200 | — | — |
| 2001-06-18 | $14.62 | $16.77 | 1,656,000 | — | — |
| 2001-06-15 | $14.50 | $16.63 | 3,174,000 | — | — |
| 2001-06-14 | $14.42 | $16.54 | 1,587,900 | — | — |
| 2001-06-13 | $14.48 | $16.60 | 1,571,700 | — | — |
| 2001-06-12 | $14.48 | $16.60 | 1,550,400 | — | — |
| 2001-06-11 | $14.48 | $16.61 | 951,300 | — | — |
| 2001-06-08 | $14.64 | $16.79 | 975,300 | — | — |
| 2001-06-07 | $14.79 | $16.96 | 1,257,000 | — | — |
| 2001-06-06 | $14.87 | $17.06 | 1,627,200 | — | — |
| 2001-06-05 | $15.13 | $17.36 | 1,560,000 | — | — |
| 2001-06-04 | $14.87 | $17.05 | 747,300 | — | — |
| 2001-06-01 | $14.72 | $16.88 | 1,275,300 | — | — |
| 2001-05-31 | $14.83 | $17.01 | 2,033,700 | — | — |
| 2001-05-30 | $14.72 | $16.88 | 1,285,200 | — | — |
| 2001-05-29 | $14.90 | $17.09 | 4,651,200 | — | — |
| 2001-05-25 | $14.95 | $17.14 | 1,087,500 | — | — |
| 2001-05-24 | $14.99 | $17.19 | 1,031,400 | — | — |
| 2001-05-23 | $15.00 | $17.21 | 2,443,800 | — | — |
| 2001-05-22 | $14.97 | $17.17 | 2,922,600 | — | — |
| 2001-05-21 | $14.76 | $16.93 | 1,470,900 | — | — |
| 2001-05-18 | $14.62 | $16.77 | 2,065,500 | — | — |
| 2001-05-17 | $14.69 | $16.85 | 2,762,700 | — | — |
| 2001-05-16 | $14.50 | $16.63 | 1,821,300 | — | — |
| 2001-05-15 | $13.97 | $16.02 | 1,216,800 | — | — |
| 2001-05-14 | $13.93 | $15.98 | 1,661,700 | — | — |
| 2001-05-11 | $13.87 | $15.91 | 1,348,800 | — | — |
| 2001-05-10 | $14.11 | $16.18 | 1,462,800 | — | — |
| 2001-05-09 | $14.09 | $16.16 | 864,900 | — | — |
| 2001-05-08 | $14.14 | $16.22 | 5,117,400 | — | — |
| 2001-05-07 | $14.33 | $16.43 | 1,120,500 | — | — |
| 2001-05-04 | $14.42 | $16.54 | 1,685,700 | — | — |
| 2001-05-03 | $14.33 | $16.43 | 1,992,600 | — | — |
| 2001-05-02 | $14.61 | $16.75 | 2,245,500 | — | — |
| 2001-05-01 | $14.82 | $16.99 | 1,968,900 | — | — |
| 2001-04-30 | $14.55 | $16.69 | 1,917,900 | — | — |
| 2001-04-27 | $15.03 | $17.24 | 1,841,100 | — | — |
| 2001-04-26 | $15.03 | $17.24 | 2,758,500 | — | — |
| 2001-04-25 | $14.75 | $16.92 | 1,156,800 | — | — |
| 2001-04-24 | $14.57 | $16.71 | 2,125,500 | — | — |
| 2001-04-23 | $14.45 | $16.57 | 1,342,500 | — | — |
| 2001-04-20 | $14.68 | $16.84 | 1,348,800 | — | — |
| 2001-04-19 | $14.75 | $16.92 | 1,925,100 | — | — |
| 2001-04-18 | $15.00 | $17.21 | 2,956,500 | — | — |
| 2001-04-17 | $14.25 | $16.34 | 1,985,400 | — | — |
| 2001-04-16 | $14.00 | $16.06 | 1,955,700 | — | — |
| 2001-04-12 | $14.25 | $16.35 | 2,135,400 | — | — |
| 2001-04-11 | $14.29 | $16.39 | 4,102,500 | — | — |
| 2001-04-10 | $13.70 | $15.71 | 8,007,300 | — | — |
| 2001-04-09 | $12.88 | $14.78 | 1,616,100 | — | — |
| 2001-04-06 | $12.68 | $14.54 | 2,079,300 | — | — |
| 2001-04-05 | $13.18 | $15.12 | 2,877,900 | — | — |
| 2001-04-04 | $12.29 | $14.10 | 1,588,800 | — | — |
| 2001-04-03 | $12.49 | $14.33 | 1,541,400 | — | — |
| 2001-04-02 | $13.20 | $15.14 | 1,747,500 | — | — |
| 2001-03-30 | $13.04 | $14.95 | 1,429,200 | — | — |
| 2001-03-29 | $12.93 | $14.83 | 1,774,200 | — | — |
| 2001-03-28 | $12.96 | $14.84 | 1,416,900 | — | — |
| 2001-03-27 | $13.22 | $15.13 | 2,029,800 | — | — |
| 2001-03-26 | $12.96 | $14.84 | 1,768,800 | — | — |
| 2001-03-23 | $12.89 | $14.76 | 3,066,600 | — | — |
| 2001-03-22 | $12.03 | $13.77 | 3,112,200 | — | — |
| 2001-03-21 | $12.67 | $14.51 | 2,274,000 | — | — |
| 2001-03-20 | $12.92 | $14.79 | 1,821,900 | — | — |
| 2001-03-19 | $13.43 | $15.37 | 2,247,900 | — | — |
| 2001-03-16 | $13.03 | $14.92 | 3,284,100 | — | — |
| 2001-03-15 | $13.45 | $15.40 | 1,872,000 | — | — |
| 2001-03-14 | $13.13 | $15.03 | 1,875,900 | — | — |
| 2001-03-13 | $13.53 | $15.49 | 2,073,300 | — | — |
| 2001-03-12 | $13.72 | $15.71 | 2,235,600 | — | — |
| 2001-03-09 | $14.25 | $16.32 | 1,725,000 | — | — |
| 2001-03-08 | $14.47 | $16.57 | 1,963,200 | — | — |
| 2001-03-07 | $14.28 | $16.36 | 801,300 | — | — |
| 2001-03-06 | $14.16 | $16.21 | 1,121,400 | — | — |
| 2001-03-05 | $14.12 | $16.17 | 1,342,500 | — | — |
| 2001-03-02 | $14.28 | $16.36 | 2,325,300 | — | — |
| 2001-03-01 | $13.72 | $15.71 | 2,190,000 | — | — |
| 2001-02-28 | $13.91 | $15.93 | 1,011,600 | — | — |
| 2001-02-27 | $14.22 | $16.29 | 1,238,400 | — | — |
| 2001-02-26 | $14.24 | $16.31 | 1,558,500 | — | — |
| 2001-02-23 | $13.82 | $15.82 | 2,019,900 | — | — |
| 2001-02-22 | $13.79 | $15.79 | 2,779,200 | — | — |
| 2001-02-21 | $13.80 | $15.80 | 1,732,200 | — | — |
| 2001-02-20 | $13.80 | $15.80 | 2,728,500 | — | — |
| 2001-02-16 | $14.48 | $16.58 | 1,559,700 | — | — |
| 2001-02-15 | $14.43 | $16.53 | 2,004,300 | — | — |
| 2001-02-14 | $14.54 | $16.65 | 987,300 | — | — |
| 2001-02-13 | $14.65 | $16.78 | 3,019,500 | — | — |
| 2001-02-12 | $14.78 | $16.93 | 2,729,100 | — | — |
| 2001-02-09 | $14.42 | $16.51 | 2,415,300 | — | — |
| 2001-02-08 | $14.65 | $16.77 | 1,884,300 | — | — |
| 2001-02-07 | $14.75 | $16.89 | 2,245,500 | — | — |
| 2001-02-06 | $14.89 | $17.05 | 3,186,900 | — | — |
| 2001-02-05 | $15.57 | $17.83 | 2,248,800 | — | — |
| 2001-02-02 | $15.82 | $18.11 | 3,592,800 | — | — |
| 2001-02-01 | $15.94 | $18.26 | 2,334,000 | — | — |
| 2001-01-31 | $15.59 | $17.85 | 2,163,900 | — | — |
| 2001-01-30 | $15.84 | $18.13 | 3,645,600 | — | — |
| 2001-01-29 | $15.68 | $17.96 | 5,023,500 | — | — |
| 2001-01-26 | $14.49 | $16.59 | 2,881,500 | — | — |
| 2001-01-25 | $14.17 | $16.23 | 1,939,800 | — | — |
| 2001-01-24 | $14.00 | $16.03 | 1,487,700 | — | — |
| 2001-01-23 | $13.74 | $15.74 | 820,800 | — | — |
| 2001-01-22 | $13.55 | $15.52 | 1,638,000 | — | — |
| 2001-01-19 | $13.34 | $15.28 | 1,481,700 | — | — |
| 2001-01-18 | $13.44 | $15.39 | 2,170,200 | — | — |
| 2001-01-17 | $13.29 | $15.22 | 1,838,400 | — | — |
| 2001-01-16 | $13.17 | $15.08 | 965,100 | — | — |
| 2001-01-12 | $12.92 | $14.79 | 1,599,300 | — | — |
| 2001-01-11 | $12.95 | $14.83 | 1,160,400 | — | — |
| 2001-01-10 | $12.89 | $14.76 | 1,303,200 | — | — |
| 2001-01-09 | $12.68 | $14.52 | 753,000 | — | — |
| 2001-01-08 | $12.95 | $14.83 | 702,900 | — | — |
| 2001-01-05 | $12.97 | $14.85 | 1,452,000 | — | — |
| 2001-01-04 | $13.10 | $15.00 | 1,911,300 | — | — |
| 2001-01-03 | $13.33 | $15.26 | 3,647,100 | — | — |
| 2001-01-02 | $12.50 | $14.31 | 2,098,500 | — | — |