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
- 1989-06-09 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 | $13.22 | $13.22 | 1,090,400 | — | — |
| 2001-12-28 | $13.78 | $13.78 | 971,700 | — | — |
| 2001-12-27 | $13.54 | $13.54 | 974,300 | — | — |
| 2001-12-26 | $12.77 | $12.77 | 1,123,900 | — | — |
| 2001-12-24 | $12.63 | $12.63 | 687,100 | — | — |
| 2001-12-21 | $12.46 | $12.46 | 2,190,800 | — | — |
| 2001-12-20 | $11.35 | $11.35 | 4,573,600 | — | — |
| 2001-12-19 | $12.76 | $12.76 | 1,488,900 | — | — |
| 2001-12-18 | $13.66 | $13.66 | 3,027,500 | — | — |
| 2001-12-17 | $14.05 | $14.05 | 606,200 | — | — |
| 2001-12-14 | $14.17 | $14.17 | 618,400 | — | — |
| 2001-12-13 | $13.95 | $13.95 | 1,101,400 | — | — |
| 2001-12-12 | $15.06 | $15.06 | 1,170,300 | — | — |
| 2001-12-11 | $14.90 | $14.90 | 2,920,600 | — | — |
| 2001-12-10 | $14.36 | $14.36 | 1,306,200 | — | — |
| 2001-12-07 | $15.50 | $15.50 | 1,431,500 | — | — |
| 2001-12-06 | $15.74 | $15.74 | 1,694,400 | — | — |
| 2001-12-05 | $15.36 | $15.36 | 2,322,600 | — | — |
| 2001-12-04 | $14.76 | $14.76 | 1,677,100 | — | — |
| 2001-12-03 | $13.85 | $13.85 | 764,700 | — | — |
| 2001-11-30 | $13.31 | $13.31 | 807,300 | — | — |
| 2001-11-29 | $14.50 | $14.50 | 1,416,000 | — | — |
| 2001-11-28 | $13.50 | $13.50 | 2,394,700 | — | — |
| 2001-11-27 | $14.95 | $14.95 | 3,800,500 | — | — |
| 2001-11-26 | $14.01 | $14.01 | 2,344,900 | — | — |
| 2001-11-23 | $12.38 | $12.38 | 893,200 | — | — |
| 2001-11-21 | $12.49 | $12.49 | 1,098,800 | — | — |
| 2001-11-20 | $12.76 | $12.76 | 1,102,900 | — | — |
| 2001-11-19 | $13.51 | $13.51 | 714,200 | — | — |
| 2001-11-16 | $13.61 | $13.61 | 902,000 | — | — |
| 2001-11-15 | $13.51 | $13.51 | 694,300 | — | — |
| 2001-11-14 | $14.15 | $14.15 | 1,539,400 | — | — |
| 2001-11-13 | $13.99 | $13.99 | 1,198,300 | — | — |
| 2001-11-12 | $13.30 | $13.30 | 1,548,300 | — | — |
| 2001-11-09 | $13.04 | $13.04 | 1,162,400 | — | — |
| 2001-11-08 | $13.04 | $13.04 | 2,865,900 | — | — |
| 2001-11-07 | $13.40 | $13.40 | 806,600 | — | — |
| 2001-11-06 | $13.15 | $13.15 | 943,100 | — | — |
| 2001-11-05 | $12.91 | $12.91 | 1,015,100 | — | — |
| 2001-11-02 | $12.92 | $12.92 | 1,449,900 | — | — |
| 2001-11-01 | $12.00 | $12.00 | 2,629,100 | — | — |
| 2001-10-31 | $11.13 | $11.13 | 1,692,800 | — | — |
| 2001-10-30 | $11.04 | $11.04 | 1,845,000 | — | — |
| 2001-10-29 | $12.09 | $12.09 | 2,560,700 | — | — |
| 2001-10-26 | $12.65 | $12.65 | 1,890,700 | — | — |
| 2001-10-25 | $12.24 | $12.24 | 4,120,500 | — | — |
| 2001-10-24 | $9.93 | $9.93 | 1,323,300 | — | — |
| 2001-10-23 | $9.04 | $9.04 | 803,000 | — | — |
| 2001-10-22 | $9.08 | $9.08 | 1,118,400 | — | — |
| 2001-10-19 | $8.44 | $8.44 | 1,308,400 | — | — |
| 2001-10-18 | $8.66 | $8.66 | 1,317,800 | — | — |
| 2001-10-17 | $8.70 | $8.70 | 1,151,300 | — | — |
| 2001-10-16 | $10.00 | $10.00 | 1,137,900 | — | — |
| 2001-10-15 | $9.25 | $9.25 | 1,087,900 | — | — |
| 2001-10-12 | $10.02 | $10.02 | 1,369,500 | — | — |
| 2001-10-11 | $10.35 | $10.35 | 2,089,700 | — | — |
| 2001-10-10 | $9.93 | $9.93 | 1,504,600 | — | — |
| 2001-10-09 | $9.10 | $9.10 | 1,293,100 | — | — |
| 2001-10-08 | $9.52 | $9.52 | 1,159,200 | — | — |
| 2001-10-05 | $9.42 | $9.42 | 1,713,500 | — | — |
| 2001-10-04 | $8.80 | $8.80 | 2,378,900 | — | — |
| 2001-10-03 | $8.21 | $8.21 | 2,131,700 | — | — |
| 2001-10-02 | $7.09 | $7.09 | 3,300,000 | — | — |
| 2001-10-01 | $6.71 | $6.71 | 587,200 | — | — |
| 2001-09-28 | $7.42 | $7.42 | 1,086,600 | — | — |
| 2001-09-27 | $7.00 | $7.00 | 2,938,400 | — | — |
| 2001-09-26 | $7.89 | $7.89 | 2,669,900 | — | — |
| 2001-09-25 | $8.01 | $8.01 | 5,215,500 | — | — |
| 2001-09-24 | $7.10 | $7.10 | 2,976,100 | — | — |
| 2001-09-21 | $6.45 | $6.45 | 7,737,000 | — | — |
| 2001-09-20 | $6.96 | $6.96 | 7,411,900 | — | — |
| 2001-09-19 | $8.66 | $8.66 | 2,282,400 | — | — |
| 2001-09-18 | $9.58 | $9.58 | 861,400 | — | — |
| 2001-09-17 | $10.03 | $10.03 | 1,323,000 | — | — |
| 2001-09-10 | $11.13 | $11.13 | 1,543,800 | — | — |
| 2001-09-07 | $11.46 | $11.46 | 2,129,400 | — | — |
| 2001-09-06 | $12.01 | $12.01 | 1,815,000 | — | — |
| 2001-09-05 | $13.65 | $13.65 | 1,390,300 | — | — |
| 2001-09-04 | $13.38 | $13.38 | 1,369,600 | — | — |
| 2001-08-31 | $14.14 | $14.14 | 1,335,500 | — | — |
| 2001-08-30 | $13.84 | $13.84 | 655,200 | — | — |
| 2001-08-29 | $14.08 | $14.08 | 1,349,200 | — | — |
| 2001-08-28 | $14.05 | $14.05 | 1,377,200 | — | — |
| 2001-08-27 | $14.40 | $14.40 | 973,900 | — | — |
| 2001-08-24 | $13.46 | $13.46 | 2,435,700 | — | — |
| 2001-08-23 | $13.48 | $13.48 | 1,194,300 | — | — |
| 2001-08-22 | $13.24 | $13.24 | 2,442,700 | — | — |
| 2001-08-21 | $13.08 | $13.08 | 1,604,500 | — | — |
| 2001-08-20 | $13.24 | $13.24 | 2,265,400 | — | — |
| 2001-08-17 | $14.01 | $14.01 | 3,505,600 | — | — |
| 2001-08-16 | $14.85 | $14.85 | 1,682,300 | — | — |
| 2001-08-15 | $15.30 | $15.30 | 3,304,300 | — | — |
| 2001-08-14 | $16.00 | $16.00 | 1,546,800 | — | — |
| 2001-08-13 | $16.98 | $16.98 | 1,387,600 | — | — |
| 2001-08-10 | $17.20 | $17.20 | 987,100 | — | — |
| 2001-08-09 | $16.83 | $16.83 | 793,900 | — | — |
| 2001-08-08 | $16.58 | $16.58 | 1,099,100 | — | — |
| 2001-08-07 | $17.38 | $17.38 | 2,465,100 | — | — |
| 2001-08-06 | $17.98 | $17.98 | 1,347,100 | — | — |
| 2001-08-03 | $18.86 | $18.86 | 1,702,800 | — | — |
| 2001-08-02 | $20.60 | $20.60 | 3,021,300 | — | — |
| 2001-08-01 | $19.61 | $19.61 | 1,904,500 | — | — |
| 2001-07-31 | $18.50 | $18.50 | 1,647,900 | — | — |
| 2001-07-30 | $18.39 | $18.39 | 2,341,700 | — | — |
| 2001-07-27 | $18.23 | $18.23 | 2,490,400 | — | — |
| 2001-07-26 | $17.77 | $17.77 | 3,162,000 | — | — |
| 2001-07-25 | $16.64 | $16.64 | 3,859,100 | — | — |
| 2001-07-24 | $18.39 | $18.39 | 9,147,200 | — | — |
| 2001-07-23 | $24.03 | $24.03 | 4,475,400 | — | — |
| 2001-07-20 | $26.20 | $26.20 | 1,102,400 | — | — |
| 2001-07-19 | $25.12 | $25.12 | 1,630,300 | — | — |
| 2001-07-18 | $24.44 | $24.44 | 2,899,600 | — | — |
| 2001-07-17 | $28.00 | $28.00 | 4,204,600 | — | — |
| 2001-07-16 | $27.00 | $27.00 | 1,855,100 | — | — |
| 2001-07-13 | $26.06 | $26.06 | 2,230,300 | — | — |
| 2001-07-12 | $26.92 | $26.92 | 2,679,300 | — | — |
| 2001-07-11 | $24.37 | $24.37 | 2,246,300 | — | — |
| 2001-07-10 | $25.61 | $25.61 | 1,972,200 | — | — |
| 2001-07-09 | $25.14 | $25.14 | 1,168,000 | — | — |
| 2001-07-06 | $24.25 | $24.25 | 1,816,100 | — | — |
| 2001-07-05 | $26.21 | $26.21 | 2,752,900 | — | — |
| 2001-07-03 | $25.38 | $25.38 | 779,200 | — | — |
| 2001-07-02 | $26.31 | $26.31 | 2,292,800 | — | — |
| 2001-06-29 | $23.03 | $23.03 | 2,696,900 | — | — |
| 2001-06-28 | $23.35 | $23.35 | 4,031,900 | — | — |
| 2001-06-27 | $22.72 | $22.72 | 5,468,300 | — | — |
| 2001-06-26 | $18.63 | $18.63 | 909,300 | — | — |
| 2001-06-25 | $18.78 | $18.78 | 1,042,800 | — | — |
| 2001-06-22 | $18.65 | $18.65 | 733,600 | — | — |
| 2001-06-21 | $19.16 | $19.16 | 822,900 | — | — |
| 2001-06-20 | $19.12 | $19.12 | 623,000 | — | — |
| 2001-06-19 | $19.02 | $19.02 | 703,900 | — | — |
| 2001-06-18 | $18.80 | $18.80 | 243,900 | — | — |
| 2001-06-15 | $19.32 | $19.32 | 1,049,200 | — | — |
| 2001-06-14 | $19.77 | $19.77 | 619,100 | — | — |
| 2001-06-13 | $20.14 | $20.14 | 359,000 | — | — |
| 2001-06-12 | $21.15 | $21.15 | 484,200 | — | — |
| 2001-06-11 | $20.80 | $20.80 | 421,000 | — | — |
| 2001-06-08 | $21.84 | $21.84 | 1,395,900 | — | — |
| 2001-06-07 | $22.50 | $22.50 | 913,900 | — | — |
| 2001-06-06 | $20.97 | $20.97 | 989,400 | — | — |
| 2001-06-05 | $21.49 | $21.49 | 1,845,400 | — | — |
| 2001-06-04 | $20.39 | $20.39 | 802,500 | — | — |
| 2001-06-01 | $20.82 | $20.82 | 969,900 | — | — |
| 2001-05-31 | $19.80 | $19.80 | 1,129,400 | — | — |
| 2001-05-30 | $19.57 | $19.57 | 1,580,700 | — | — |
| 2001-05-29 | $21.71 | $21.71 | 904,700 | — | — |
| 2001-05-25 | $23.16 | $23.16 | 477,100 | — | — |
| 2001-05-24 | $23.06 | $23.06 | 1,937,500 | — | — |
| 2001-05-23 | $24.30 | $24.30 | 1,929,500 | — | — |
| 2001-05-22 | $25.41 | $25.41 | 1,968,300 | — | — |
| 2001-05-21 | $24.89 | $24.89 | 903,200 | — | — |
| 2001-05-18 | $23.72 | $23.72 | 563,900 | — | — |
| 2001-05-17 | $23.41 | $23.41 | 1,041,100 | — | — |
| 2001-05-16 | $22.06 | $22.06 | 1,697,200 | — | — |
| 2001-05-15 | $22.21 | $22.21 | 1,442,300 | — | — |
| 2001-05-14 | $21.98 | $21.98 | 1,082,400 | — | — |
| 2001-05-11 | $22.75 | $22.75 | 939,200 | — | — |
| 2001-05-10 | $23.57 | $23.57 | 1,100,400 | — | — |
| 2001-05-09 | $23.49 | $23.49 | 1,290,800 | — | — |
| 2001-05-08 | $24.20 | $24.20 | 2,378,100 | — | — |
| 2001-05-07 | $22.99 | $22.99 | 3,604,700 | — | — |
| 2001-05-04 | $22.04 | $22.04 | 6,526,900 | — | — |
| 2001-05-03 | $20.32 | $20.32 | 8,917,600 | — | — |
| 2001-05-02 | $16.70 | $16.70 | 1,969,400 | — | — |
| 2001-05-01 | $16.63 | $16.63 | 829,100 | — | — |
| 2001-04-30 | $16.26 | $16.26 | 1,321,700 | — | — |
| 2001-04-27 | $16.69 | $16.69 | 702,000 | — | — |
| 2001-04-26 | $16.24 | $16.24 | 1,533,700 | — | — |
| 2001-04-25 | $16.35 | $16.35 | 789,000 | — | — |
| 2001-04-24 | $15.75 | $15.75 | 887,300 | — | — |
| 2001-04-23 | $15.70 | $15.70 | 984,500 | — | — |
| 2001-04-20 | $17.48 | $17.48 | 1,306,800 | — | — |
| 2001-04-19 | $17.57 | $17.57 | 1,850,900 | — | — |
| 2001-04-18 | $16.43 | $16.43 | 2,457,000 | — | — |
| 2001-04-17 | $15.00 | $15.00 | 1,741,400 | — | — |
| 2001-04-16 | $14.31 | $14.31 | 2,396,200 | — | — |
| 2001-04-12 | $14.36 | $14.36 | 2,276,000 | — | — |
| 2001-04-11 | $13.96 | $13.96 | 3,982,400 | — | — |
| 2001-04-10 | $11.80 | $11.80 | 1,881,600 | — | — |
| 2001-04-09 | $10.55 | $10.55 | 1,461,900 | — | — |
| 2001-04-06 | $11.06 | $11.06 | 2,284,600 | — | — |
| 2001-04-05 | $11.88 | $11.88 | 3,915,200 | — | — |
| 2001-04-04 | $10.44 | $10.44 | 5,392,700 | — | — |
| 2001-04-03 | $12.69 | $12.69 | 1,092,600 | — | — |
| 2001-04-02 | $13.88 | $13.88 | 2,112,700 | — | — |
| 2001-03-30 | $14.94 | $14.94 | 6,457,800 | — | — |
| 2001-03-29 | $15.56 | $15.56 | 7,110,700 | — | — |
| 2001-03-28 | $18.38 | $18.38 | 4,723,500 | — | — |
| 2001-03-27 | $22.06 | $22.06 | 2,127,300 | — | — |
| 2001-03-26 | $23.13 | $23.13 | 1,599,000 | — | — |
| 2001-03-23 | $24.44 | $24.44 | 2,156,000 | — | — |
| 2001-03-22 | $22.94 | $22.94 | 2,923,400 | — | — |
| 2001-03-21 | $20.31 | $20.31 | 2,670,500 | — | — |
| 2001-03-20 | $22.25 | $22.25 | 3,033,000 | — | — |
| 2001-03-19 | $19.50 | $19.50 | 1,069,700 | — | — |
| 2001-03-16 | $18.81 | $18.81 | 1,363,400 | — | — |
| 2001-03-15 | $21.00 | $21.00 | 879,300 | — | — |
| 2001-03-14 | $21.50 | $21.50 | 1,720,200 | — | — |
| 2001-03-13 | $20.56 | $20.56 | 1,048,800 | — | — |
| 2001-03-12 | $19.69 | $19.69 | 1,251,400 | — | — |
| 2001-03-09 | $19.50 | $19.50 | 1,426,000 | — | — |
| 2001-03-08 | $21.00 | $21.00 | 579,300 | — | — |
| 2001-03-07 | $21.94 | $21.94 | 2,158,500 | — | — |
| 2001-03-06 | $21.25 | $21.25 | 1,304,700 | — | — |
| 2001-03-05 | $19.56 | $19.56 | 707,800 | — | — |
| 2001-03-02 | $19.00 | $19.00 | 1,871,000 | — | — |
| 2001-03-01 | $18.19 | $18.19 | 1,575,700 | — | — |
| 2001-02-28 | $18.00 | $18.00 | 1,679,200 | — | — |
| 2001-02-27 | $19.44 | $19.44 | 1,020,100 | — | — |
| 2001-02-26 | $21.00 | $21.00 | 799,400 | — | — |
| 2001-02-23 | $21.69 | $21.69 | 1,188,900 | — | — |
| 2001-02-22 | $21.00 | $21.00 | 1,714,100 | — | — |
| 2001-02-21 | $20.94 | $20.94 | 1,029,800 | — | — |
| 2001-02-20 | $21.69 | $21.69 | 1,460,400 | — | — |
| 2001-02-16 | $22.88 | $22.88 | 992,700 | — | — |
| 2001-02-15 | $24.94 | $24.94 | 1,369,800 | — | — |
| 2001-02-14 | $24.75 | $24.75 | 2,138,400 | — | — |
| 2001-02-13 | $22.50 | $22.50 | 951,900 | — | — |
| 2001-02-12 | $22.75 | $22.75 | 939,600 | — | — |
| 2001-02-09 | $23.19 | $23.19 | 2,097,600 | — | — |
| 2001-02-08 | $23.94 | $23.94 | 1,781,300 | — | — |
| 2001-02-07 | $23.50 | $23.50 | 1,149,900 | — | — |
| 2001-02-06 | $25.00 | $25.00 | 1,411,500 | — | — |
| 2001-02-05 | $24.94 | $24.94 | 1,459,700 | — | — |
| 2001-02-02 | $26.63 | $26.63 | 977,900 | — | — |
| 2001-02-01 | $28.31 | $28.31 | 655,300 | — | — |
| 2001-01-31 | $28.25 | $28.25 | 1,682,400 | — | — |
| 2001-01-30 | $28.75 | $28.75 | 1,317,700 | — | — |
| 2001-01-29 | $28.56 | $28.56 | 2,364,900 | — | — |
| 2001-01-26 | $26.44 | $26.44 | 3,077,400 | — | — |
| 2001-01-25 | $27.44 | $27.44 | 3,361,700 | — | — |
| 2001-01-24 | $30.31 | $30.31 | 2,605,700 | — | — |
| 2001-01-23 | $33.00 | $33.00 | 846,000 | — | — |
| 2001-01-22 | $31.75 | $31.75 | 1,048,400 | — | — |
| 2001-01-19 | $31.31 | $31.31 | 2,314,600 | — | — |
| 2001-01-18 | $34.81 | $34.81 | 2,297,200 | — | — |
| 2001-01-17 | $30.56 | $30.56 | 3,749,100 | — | — |
| 2001-01-16 | $26.94 | $26.94 | 1,728,500 | — | — |
| 2001-01-12 | $30.13 | $30.13 | 3,330,900 | — | — |
| 2001-01-11 | $29.31 | $29.31 | 4,846,100 | — | — |
| 2001-01-10 | $26.19 | $26.19 | 3,408,600 | — | — |
| 2001-01-09 | $23.19 | $23.19 | 1,816,000 | — | — |
| 2001-01-08 | $22.81 | $22.81 | 1,709,600 | — | — |
| 2001-01-05 | $21.06 | $21.06 | 1,716,600 | — | — |
| 2001-01-04 | $22.69 | $22.69 | 2,625,300 | — | — |
| 2001-01-03 | $22.77 | $22.77 | 1,739,700 | — | — |
| 2001-01-02 | $18.69 | $18.69 | 1,514,600 | — | — |