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
- 1983-08-19 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 | $12.00 | $12.85 | 2,887,600 | — | — |
| 2001-12-28 | $12.42 | $13.30 | 2,818,400 | — | — |
| 2001-12-27 | $12.29 | $13.16 | 3,070,800 | — | — |
| 2001-12-26 | $12.34 | $13.21 | 2,826,000 | — | — |
| 2001-12-24 | $12.18 | $13.04 | 1,180,800 | — | — |
| 2001-12-21 | $12.15 | $13.01 | 8,190,400 | — | — |
| 2001-12-20 | $12.10 | $12.96 | 3,600,400 | — | — |
| 2001-12-19 | $12.40 | $13.27 | 5,544,400 | — | — |
| 2001-12-18 | $12.48 | $13.36 | 4,947,600 | — | — |
| 2001-12-17 | $11.99 | $12.84 | 2,889,200 | — | — |
| 2001-12-14 | $11.73 | $12.56 | 2,319,200 | — | — |
| 2001-12-13 | $11.61 | $12.43 | 2,081,600 | — | — |
| 2001-12-12 | $11.94 | $12.78 | 2,813,200 | — | — |
| 2001-12-11 | $11.86 | $12.70 | 4,418,800 | — | — |
| 2001-12-10 | $11.43 | $12.24 | 3,091,600 | — | — |
| 2001-12-07 | $11.64 | $12.46 | 2,548,400 | — | — |
| 2001-12-06 | $11.68 | $12.50 | 7,229,600 | — | — |
| 2001-12-05 | $11.40 | $12.21 | 5,332,800 | — | — |
| 2001-12-04 | $10.73 | $11.49 | 2,133,600 | — | — |
| 2001-12-03 | $10.44 | $11.18 | 3,063,600 | — | — |
| 2001-11-30 | $10.69 | $11.44 | 2,348,000 | — | — |
| 2001-11-29 | $10.83 | $11.59 | 3,612,800 | — | — |
| 2001-11-28 | $10.52 | $11.26 | 3,590,800 | — | — |
| 2001-11-27 | $10.81 | $11.57 | 4,845,200 | — | — |
| 2001-11-26 | $10.88 | $11.65 | 3,296,400 | — | — |
| 2001-11-23 | $10.84 | $11.60 | 970,000 | — | — |
| 2001-11-21 | $10.73 | $11.49 | 2,748,000 | — | — |
| 2001-11-20 | $10.70 | $11.46 | 3,058,800 | — | — |
| 2001-11-19 | $11.15 | $11.94 | 3,049,600 | — | — |
| 2001-11-16 | $11.19 | $11.98 | 5,384,400 | — | — |
| 2001-11-15 | $11.32 | $12.12 | 2,700,000 | — | — |
| 2001-11-14 | $11.28 | $12.08 | 8,367,200 | — | — |
| 2001-11-13 | $11.43 | $12.24 | 3,993,200 | — | — |
| 2001-11-12 | $10.94 | $11.71 | 2,871,600 | — | — |
| 2001-11-09 | $11.02 | $11.79 | 2,322,800 | — | — |
| 2001-11-08 | $10.91 | $11.68 | 4,785,200 | — | — |
| 2001-11-07 | $11.03 | $11.81 | 3,963,600 | — | — |
| 2001-11-06 | $10.93 | $11.70 | 3,770,800 | — | — |
| 2001-11-05 | $10.66 | $11.41 | 3,130,800 | — | — |
| 2001-11-02 | $10.25 | $10.97 | 2,062,800 | — | — |
| 2001-11-01 | $10.10 | $10.81 | 5,625,200 | — | — |
| 2001-10-31 | $10.11 | $10.82 | 2,995,200 | — | — |
| 2001-10-30 | $10.11 | $10.82 | 2,585,200 | — | — |
| 2001-10-29 | $10.32 | $11.05 | 3,056,400 | — | — |
| 2001-10-26 | $10.83 | $11.59 | 3,150,800 | — | — |
| 2001-10-25 | $10.84 | $11.60 | 3,209,600 | — | — |
| 2001-10-24 | $10.47 | $11.21 | 3,103,600 | — | — |
| 2001-10-23 | $10.37 | $11.11 | 2,199,200 | — | — |
| 2001-10-22 | $10.48 | $11.22 | 3,135,600 | — | — |
| 2001-10-19 | $10.28 | $11.00 | 1,899,200 | — | — |
| 2001-10-18 | $10.23 | $10.95 | 2,643,200 | — | — |
| 2001-10-17 | $10.15 | $10.87 | 6,537,600 | — | — |
| 2001-10-16 | $10.47 | $11.21 | 2,697,200 | — | — |
| 2001-10-15 | $10.35 | $11.08 | 3,809,200 | — | — |
| 2001-10-12 | $10.04 | $10.75 | 5,139,200 | — | — |
| 2001-10-11 | $10.33 | $11.06 | 6,899,600 | — | — |
| 2001-10-10 | $9.92 | $10.62 | 4,971,200 | — | — |
| 2001-10-09 | $9.61 | $10.29 | 3,076,000 | — | — |
| 2001-10-08 | $9.76 | $10.45 | 3,701,200 | — | — |
| 2001-10-05 | $10.00 | $10.70 | 5,278,000 | — | — |
| 2001-10-04 | $10.22 | $10.94 | 7,250,800 | — | — |
| 2001-10-03 | $10.15 | $10.87 | 11,414,800 | — | — |
| 2001-10-02 | $9.75 | $10.44 | 6,307,600 | — | — |
| 2001-10-01 | $9.77 | $10.46 | 5,514,000 | — | — |
| 2001-09-28 | $10.08 | $10.79 | 6,535,600 | — | — |
| 2001-09-27 | $9.97 | $10.67 | 4,956,000 | — | — |
| 2001-09-26 | $9.83 | $10.53 | 4,940,800 | — | — |
| 2001-09-25 | $9.85 | $10.55 | 4,102,000 | — | — |
| 2001-09-24 | $9.98 | $10.68 | 4,357,200 | — | — |
| 2001-09-21 | $9.48 | $10.15 | 10,326,400 | — | — |
| 2001-09-20 | $9.71 | $10.40 | 7,768,800 | — | — |
| 2001-09-19 | $10.00 | $10.71 | 14,262,400 | — | — |
| 2001-09-18 | $10.30 | $11.02 | 7,536,400 | — | — |
| 2001-09-17 | $10.27 | $10.99 | 8,244,000 | — | — |
| 2001-09-10 | $11.19 | $11.98 | 8,888,000 | — | — |
| 2001-09-07 | $11.36 | $12.16 | 8,034,400 | — | — |
| 2001-09-06 | $11.38 | $12.18 | 4,166,000 | — | — |
| 2001-09-05 | $11.56 | $12.38 | 4,882,400 | — | — |
| 2001-09-04 | $11.62 | $12.44 | 4,377,200 | — | — |
| 2001-08-31 | $11.64 | $12.46 | 2,926,000 | — | — |
| 2001-08-30 | $11.74 | $12.57 | 3,744,400 | — | — |
| 2001-08-29 | $11.49 | $12.31 | 3,297,600 | — | — |
| 2001-08-28 | $11.75 | $12.58 | 4,767,600 | — | — |
| 2001-08-27 | $12.17 | $13.03 | 2,889,200 | — | — |
| 2001-08-24 | $12.18 | $13.04 | 3,532,400 | — | — |
| 2001-08-23 | $11.92 | $12.76 | 2,788,000 | — | — |
| 2001-08-22 | $12.25 | $13.12 | 4,431,200 | — | — |
| 2001-08-21 | $12.12 | $12.97 | 6,212,400 | — | — |
| 2001-08-20 | $11.94 | $12.79 | 4,202,800 | — | — |
| 2001-08-17 | $11.40 | $12.21 | 3,807,600 | — | — |
| 2001-08-16 | $11.80 | $12.63 | 5,246,800 | — | — |
| 2001-08-15 | $11.69 | $12.51 | 4,526,000 | — | — |
| 2001-08-14 | $11.93 | $12.77 | 4,046,000 | — | — |
| 2001-08-13 | $12.04 | $12.89 | 2,526,400 | — | — |
| 2001-08-10 | $11.90 | $12.74 | 3,515,200 | — | — |
| 2001-08-09 | $11.86 | $12.70 | 3,258,000 | — | — |
| 2001-08-08 | $11.84 | $12.67 | 4,579,600 | — | — |
| 2001-08-07 | $12.29 | $13.16 | 2,573,200 | — | — |
| 2001-08-06 | $12.31 | $13.18 | 2,612,000 | — | — |
| 2001-08-03 | $12.49 | $13.38 | 2,787,200 | — | — |
| 2001-08-02 | $12.65 | $13.55 | 2,114,400 | — | — |
| 2001-08-01 | $12.61 | $13.50 | 3,418,000 | — | — |
| 2001-07-31 | $12.54 | $13.43 | 3,894,800 | — | — |
| 2001-07-30 | $12.62 | $13.52 | 3,528,800 | — | — |
| 2001-07-27 | $12.94 | $13.85 | 2,882,000 | — | — |
| 2001-07-26 | $13.11 | $14.03 | 4,429,600 | — | — |
| 2001-07-25 | $12.92 | $13.83 | 4,073,600 | — | — |
| 2001-07-24 | $12.71 | $13.61 | 4,476,800 | — | — |
| 2001-07-23 | $12.80 | $13.71 | 4,426,400 | — | — |
| 2001-07-20 | $12.86 | $13.77 | 5,294,800 | — | — |
| 2001-07-19 | $12.74 | $13.64 | 6,698,800 | — | — |
| 2001-07-18 | $12.51 | $13.39 | 4,419,200 | — | — |
| 2001-07-17 | $12.51 | $13.39 | 5,394,000 | — | — |
| 2001-07-16 | $12.20 | $13.07 | 2,862,000 | — | — |
| 2001-07-13 | $12.17 | $13.03 | 4,630,400 | — | — |
| 2001-07-12 | $12.11 | $12.96 | 4,986,800 | — | — |
| 2001-07-11 | $11.76 | $12.59 | 6,416,000 | — | — |
| 2001-07-10 | $11.78 | $12.62 | 14,108,400 | — | — |
| 2001-07-09 | $10.99 | $11.77 | 5,353,200 | — | — |
| 2001-07-06 | $10.91 | $11.68 | 5,436,800 | — | — |
| 2001-07-05 | $11.56 | $12.37 | 2,173,200 | — | — |
| 2001-07-03 | $11.57 | $12.39 | 2,226,800 | — | — |
| 2001-07-02 | $11.50 | $12.32 | 2,593,200 | — | — |
| 2001-06-29 | $11.56 | $12.38 | 3,532,400 | — | — |
| 2001-06-28 | $11.71 | $12.54 | 5,923,200 | — | — |
| 2001-06-27 | $11.44 | $12.25 | 5,333,200 | — | — |
| 2001-06-26 | $11.32 | $12.12 | 4,066,400 | — | — |
| 2001-06-25 | $11.51 | $12.33 | 3,148,800 | — | — |
| 2001-06-22 | $11.48 | $12.29 | 2,936,800 | — | — |
| 2001-06-21 | $11.89 | $12.73 | 9,826,000 | — | — |
| 2001-06-20 | $11.69 | $12.52 | 7,565,200 | — | — |
| 2001-06-19 | $11.26 | $12.06 | 3,654,000 | — | — |
| 2001-06-18 | $11.39 | $12.19 | 3,251,200 | — | — |
| 2001-06-15 | $11.37 | $12.17 | 6,474,000 | — | — |
| 2001-06-14 | $11.22 | $12.02 | 3,353,600 | — | — |
| 2001-06-13 | $11.46 | $12.27 | 3,175,600 | — | — |
| 2001-06-12 | $11.63 | $12.46 | 2,725,600 | — | — |
| 2001-06-11 | $11.40 | $12.21 | 1,796,400 | — | — |
| 2001-06-08 | $11.47 | $12.28 | 4,364,400 | — | — |
| 2001-06-07 | $11.76 | $12.59 | 2,856,400 | — | — |
| 2001-06-06 | $11.67 | $12.49 | 3,190,400 | — | — |
| 2001-06-05 | $12.01 | $12.86 | 2,591,200 | — | — |
| 2001-06-04 | $11.76 | $12.59 | 3,200,800 | — | — |
| 2001-06-01 | $11.88 | $12.71 | 4,140,000 | — | — |
| 2001-05-31 | $11.66 | $12.48 | 4,441,600 | — | — |
| 2001-05-30 | $11.75 | $12.58 | 5,389,600 | — | — |
| 2001-05-29 | $11.88 | $12.72 | 3,851,200 | — | — |
| 2001-05-25 | $12.08 | $12.93 | 1,948,000 | — | — |
| 2001-05-24 | $12.28 | $13.15 | 2,559,600 | — | — |
| 2001-05-23 | $12.03 | $12.88 | 2,443,200 | — | — |
| 2001-05-22 | $12.26 | $13.12 | 3,134,800 | — | — |
| 2001-05-21 | $12.31 | $13.18 | 4,044,800 | — | — |
| 2001-05-18 | $11.76 | $12.59 | 2,986,000 | — | — |
| 2001-05-17 | $11.82 | $12.65 | 4,370,000 | — | — |
| 2001-05-16 | $11.61 | $12.43 | 3,523,600 | — | — |
| 2001-05-15 | $11.00 | $11.78 | 3,048,000 | — | — |
| 2001-05-14 | $10.98 | $11.75 | 2,048,800 | — | — |
| 2001-05-11 | $10.75 | $11.51 | 2,860,000 | — | — |
| 2001-05-10 | $10.95 | $11.72 | 2,811,200 | — | — |
| 2001-05-09 | $10.95 | $11.72 | 2,891,200 | — | — |
| 2001-05-08 | $10.99 | $11.76 | 3,560,000 | — | — |
| 2001-05-07 | $11.00 | $11.77 | 4,475,600 | — | — |
| 2001-05-04 | $11.14 | $11.93 | 5,968,800 | — | — |
| 2001-05-03 | $11.40 | $12.21 | 5,782,400 | — | — |
| 2001-05-02 | $11.89 | $12.73 | 8,170,800 | — | — |
| 2001-05-01 | $11.64 | $12.46 | 5,264,400 | — | — |
| 2001-04-30 | $10.95 | $11.73 | 4,436,400 | — | — |
| 2001-04-27 | $10.81 | $11.57 | 2,694,800 | — | — |
| 2001-04-26 | $10.49 | $11.23 | 3,106,000 | — | — |
| 2001-04-25 | $10.57 | $11.32 | 3,548,000 | — | — |
| 2001-04-24 | $10.31 | $11.04 | 3,313,600 | — | — |
| 2001-04-23 | $10.44 | $11.18 | 4,224,400 | — | — |
| 2001-04-20 | $10.39 | $11.13 | 7,388,000 | — | — |
| 2001-04-19 | $10.71 | $11.46 | 7,762,400 | — | — |
| 2001-04-18 | $10.85 | $11.62 | 9,768,400 | — | — |
| 2001-04-17 | $10.15 | $10.86 | 4,318,400 | — | — |
| 2001-04-16 | $9.84 | $10.53 | 3,465,200 | — | — |
| 2001-04-12 | $10.08 | $10.79 | 2,774,000 | — | — |
| 2001-04-11 | $10.05 | $10.76 | 5,651,600 | — | — |
| 2001-04-10 | $9.90 | $10.59 | 8,245,600 | — | — |
| 2001-04-09 | $9.47 | $10.13 | 3,432,400 | — | — |
| 2001-04-06 | $9.45 | $10.12 | 4,981,600 | — | — |
| 2001-04-05 | $9.60 | $10.28 | 4,552,000 | — | — |
| 2001-04-04 | $9.33 | $9.98 | 4,948,400 | — | — |
| 2001-04-03 | $9.14 | $9.78 | 4,217,200 | — | — |
| 2001-04-02 | $9.62 | $10.30 | 4,640,800 | — | — |
| 2001-03-30 | $9.86 | $10.55 | 4,224,800 | — | — |
| 2001-03-29 | $9.69 | $10.37 | 4,102,000 | — | — |
| 2001-03-28 | $9.83 | $10.52 | 3,652,800 | — | — |
| 2001-03-27 | $9.91 | $10.61 | 4,455,200 | — | — |
| 2001-03-26 | $10.00 | $10.70 | 10,763,600 | — | — |
| 2001-03-23 | $9.91 | $10.61 | 9,745,200 | — | — |
| 2001-03-22 | $9.64 | $10.32 | 8,017,200 | — | — |
| 2001-03-21 | $9.31 | $9.97 | 7,788,400 | — | — |
| 2001-03-20 | $8.84 | $9.47 | 4,032,800 | — | — |
| 2001-03-19 | $9.52 | $10.19 | 6,458,400 | — | — |
| 2001-03-16 | $9.02 | $9.65 | 11,524,400 | — | — |
| 2001-03-15 | $8.91 | $9.54 | 7,234,800 | — | — |
| 2001-03-14 | $8.50 | $9.10 | 8,034,000 | — | — |
| 2001-03-13 | $8.77 | $9.39 | 8,406,000 | — | — |
| 2001-03-12 | $8.91 | $9.54 | 7,537,200 | — | — |
| 2001-03-09 | $9.25 | $9.90 | 5,260,800 | — | — |
| 2001-03-08 | $9.27 | $9.92 | 5,498,800 | — | — |
| 2001-03-07 | $9.31 | $9.97 | 4,234,800 | — | — |
| 2001-03-06 | $9.38 | $10.04 | 6,023,200 | — | — |
| 2001-03-05 | $9.11 | $9.75 | 6,402,800 | — | — |
| 2001-03-02 | $9.17 | $9.82 | 8,685,200 | — | — |
| 2001-03-01 | $9.28 | $9.94 | 27,146,400 | — | — |
| 2001-02-28 | $9.00 | $9.64 | 176,890,800 | — | — |
| 2001-02-27 | $10.69 | $11.44 | 6,527,600 | — | — |
| 2001-02-26 | $11.48 | $12.30 | 3,845,600 | — | — |
| 2001-02-23 | $10.84 | $11.61 | 5,352,400 | — | — |
| 2001-02-22 | $11.20 | $12.00 | 5,608,000 | — | — |
| 2001-02-21 | $11.28 | $12.08 | 3,408,400 | — | — |
| 2001-02-20 | $11.25 | $12.05 | 3,516,000 | — | — |
| 2001-02-16 | $11.20 | $11.99 | 2,580,800 | — | — |
| 2001-02-15 | $11.53 | $12.35 | 2,647,200 | — | — |
| 2001-02-14 | $11.64 | $12.46 | 2,878,800 | — | — |
| 2001-02-13 | $11.53 | $12.35 | 3,674,000 | — | — |
| 2001-02-12 | $12.00 | $12.85 | 3,200,400 | — | — |
| 2001-02-09 | $11.97 | $12.82 | 3,747,600 | — | — |
| 2001-02-08 | $11.72 | $12.55 | 2,546,400 | — | — |
| 2001-02-07 | $11.69 | $12.51 | 3,660,000 | — | — |
| 2001-02-06 | $11.41 | $12.21 | 3,056,800 | — | — |
| 2001-02-05 | $11.38 | $12.18 | 2,865,600 | — | — |
| 2001-02-02 | $11.00 | $11.78 | 3,400,800 | — | — |
| 2001-02-01 | $11.36 | $12.16 | 5,024,400 | — | — |
| 2001-01-31 | $11.67 | $12.50 | 4,440,000 | — | — |
| 2001-01-30 | $11.86 | $12.64 | 3,795,200 | — | — |
| 2001-01-29 | $12.38 | $13.19 | 2,135,200 | — | — |
| 2001-01-26 | $12.13 | $12.92 | 2,482,000 | — | — |
| 2001-01-25 | $11.92 | $12.71 | 3,244,800 | — | — |
| 2001-01-24 | $11.56 | $12.32 | 3,010,400 | — | — |
| 2001-01-23 | $11.91 | $12.69 | 2,942,400 | — | — |
| 2001-01-22 | $11.45 | $12.21 | 2,438,800 | — | — |
| 2001-01-19 | $11.70 | $12.47 | 4,252,000 | — | — |
| 2001-01-18 | $11.55 | $12.31 | 4,248,000 | — | — |
| 2001-01-17 | $11.52 | $12.27 | 6,057,600 | — | — |
| 2001-01-16 | $11.25 | $11.99 | 3,760,800 | — | — |
| 2001-01-12 | $11.11 | $11.84 | 9,131,600 | — | — |
| 2001-01-11 | $11.66 | $12.42 | 5,258,400 | — | — |
| 2001-01-10 | $12.13 | $12.92 | 4,769,600 | — | — |
| 2001-01-09 | $12.44 | $13.26 | 4,561,600 | — | — |
| 2001-01-08 | $12.00 | $12.79 | 4,695,600 | — | — |
| 2001-01-05 | $11.89 | $12.67 | 7,430,000 | — | — |
| 2001-01-04 | $12.44 | $13.26 | 6,445,200 | — | — |
| 2001-01-03 | $12.52 | $13.34 | 7,164,400 | — | — |
| 2001-01-02 | $12.59 | $13.42 | 6,010,800 | — | — |