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
- 1999-09-23 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 | $14.00 | $14.00 | 15,680 | — | — |
| 2001-12-28 | $14.70 | $14.70 | 10,150 | — | — |
| 2001-12-27 | $14.20 | $14.20 | 82,320 | — | — |
| 2001-12-26 | $13.10 | $13.10 | 55,250 | — | — |
| 2001-12-24 | $15.80 | $15.80 | 1,730 | — | — |
| 2001-12-21 | $15.60 | $15.60 | 7,190 | — | — |
| 2001-12-20 | $15.10 | $15.10 | 11,950 | — | — |
| 2001-12-19 | $15.10 | $15.10 | 5,630 | — | — |
| 2001-12-18 | $15.20 | $15.20 | 6,330 | — | — |
| 2001-12-17 | $15.50 | $15.50 | 8,140 | — | — |
| 2001-12-14 | $15.20 | $15.20 | 3,000 | — | — |
| 2001-12-13 | $15.20 | $15.20 | 4,230 | — | — |
| 2001-12-12 | $15.80 | $15.80 | 4,930 | — | — |
| 2001-12-11 | $16.10 | $16.10 | 9,530 | — | — |
| 2001-12-10 | $15.50 | $15.50 | 2,450 | — | — |
| 2001-12-07 | $16.40 | $16.40 | 5,920 | — | — |
| 2001-12-06 | $15.50 | $15.50 | 4,780 | — | — |
| 2001-12-05 | $16.60 | $16.60 | 5,790 | — | — |
| 2001-12-04 | $16.80 | $16.80 | 11,520 | — | — |
| 2001-12-03 | $14.50 | $14.50 | 7,690 | — | — |
| 2001-11-30 | $16.00 | $16.00 | 3,530 | — | — |
| 2001-11-29 | $16.30 | $16.30 | 3,180 | — | — |
| 2001-11-28 | $16.70 | $16.70 | 5,630 | — | — |
| 2001-11-27 | $17.50 | $17.50 | 3,610 | — | — |
| 2001-11-26 | $17.40 | $17.40 | 7,640 | — | — |
| 2001-11-23 | $19.00 | $19.00 | 5,920 | — | — |
| 2001-11-21 | $18.50 | $18.50 | 14,920 | — | — |
| 2001-11-20 | $17.70 | $17.70 | 11,880 | — | — |
| 2001-11-19 | $16.50 | $16.50 | 9,060 | — | — |
| 2001-11-16 | $15.40 | $15.40 | 1,860 | — | — |
| 2001-11-15 | $15.80 | $15.80 | 14,510 | — | — |
| 2001-11-14 | $15.00 | $15.00 | 21,800 | — | — |
| 2001-11-13 | $13.80 | $13.80 | 11,660 | — | — |
| 2001-11-12 | $13.40 | $13.40 | 3,280 | — | — |
| 2001-11-09 | $13.10 | $13.10 | 2,240 | — | — |
| 2001-11-08 | $13.10 | $13.10 | 2,840 | — | — |
| 2001-11-07 | $13.40 | $13.40 | 10,400 | — | — |
| 2001-11-06 | $13.20 | $13.20 | 7,930 | — | — |
| 2001-11-05 | $13.20 | $13.20 | 7,610 | — | — |
| 2001-11-02 | $12.70 | $12.70 | 17,080 | — | — |
| 2001-11-01 | $12.50 | $12.50 | 5,170 | — | — |
| 2001-10-31 | $12.30 | $12.30 | 5,370 | — | — |
| 2001-10-30 | $12.80 | $12.80 | 5,980 | — | — |
| 2001-10-29 | $12.80 | $12.80 | 6,600 | — | — |
| 2001-10-26 | $12.70 | $12.70 | 8,190 | — | — |
| 2001-10-25 | $12.00 | $12.00 | 3,460 | — | — |
| 2001-10-24 | $12.30 | $12.30 | 3,910 | — | — |
| 2001-10-23 | $12.20 | $12.20 | 3,400 | — | — |
| 2001-10-22 | $12.50 | $12.50 | 2,380 | — | — |
| 2001-10-19 | $12.20 | $12.20 | 2,790 | — | — |
| 2001-10-18 | $12.40 | $12.40 | 6,560 | — | — |
| 2001-10-17 | $13.30 | $13.30 | 8,680 | — | — |
| 2001-10-16 | $12.20 | $12.20 | 9,620 | — | — |
| 2001-10-15 | $12.60 | $12.60 | 5,840 | — | — |
| 2001-10-12 | $13.00 | $13.00 | 2,120 | — | — |
| 2001-10-11 | $12.90 | $12.90 | 5,560 | — | — |
| 2001-10-10 | $12.50 | $12.50 | 8,530 | — | — |
| 2001-10-09 | $12.40 | $12.40 | 4,760 | — | — |
| 2001-10-08 | $12.50 | $12.50 | 4,790 | — | — |
| 2001-10-05 | $11.60 | $11.60 | 15,980 | — | — |
| 2001-10-04 | $13.80 | $13.80 | 2,740 | — | — |
| 2001-10-03 | $13.60 | $13.60 | 7,280 | — | — |
| 2001-10-02 | $13.00 | $13.00 | 11,530 | — | — |
| 2001-10-01 | $12.40 | $12.40 | 12,420 | — | — |
| 2001-09-28 | $12.00 | $12.00 | 7,540 | — | — |
| 2001-09-27 | $11.40 | $11.40 | 18,950 | — | — |
| 2001-09-26 | $11.20 | $11.20 | 14,040 | — | — |
| 2001-09-25 | $11.60 | $11.60 | 5,120 | — | — |
| 2001-09-24 | $12.10 | $12.10 | 10,860 | — | — |
| 2001-09-21 | $12.10 | $12.10 | 11,540 | — | — |
| 2001-09-20 | $13.90 | $13.90 | 14,040 | — | — |
| 2001-09-19 | $14.00 | $14.00 | 8,460 | — | — |
| 2001-09-18 | $14.30 | $14.30 | 5,850 | — | — |
| 2001-09-17 | $15.00 | $15.00 | 15,560 | — | — |
| 2001-09-10 | $16.10 | $16.10 | 2,290 | — | — |
| 2001-09-07 | $16.00 | $16.00 | 8,670 | — | — |
| 2001-09-06 | $15.80 | $15.80 | 3,590 | — | — |
| 2001-09-05 | $16.40 | $16.40 | 2,880 | — | — |
| 2001-09-04 | $16.60 | $16.60 | 4,320 | — | — |
| 2001-08-31 | $16.60 | $16.60 | 6,870 | — | — |
| 2001-08-30 | $15.80 | $15.80 | 6,940 | — | — |
| 2001-08-29 | $16.30 | $16.30 | 3,450 | — | — |
| 2001-08-28 | $15.80 | $15.80 | 10,350 | — | — |
| 2001-08-27 | $15.10 | $15.10 | 3,510 | — | — |
| 2001-08-24 | $15.80 | $15.80 | 6,610 | — | — |
| 2001-08-23 | $15.70 | $15.70 | 7,930 | — | — |
| 2001-08-22 | $16.00 | $16.00 | 8,230 | — | — |
| 2001-08-21 | $15.40 | $15.40 | 8,870 | — | — |
| 2001-08-20 | $16.00 | $16.00 | 12,800 | — | — |
| 2001-08-17 | $16.40 | $16.40 | 3,610 | — | — |
| 2001-08-16 | $17.40 | $17.40 | 11,770 | — | — |
| 2001-08-15 | $17.60 | $17.60 | 13,660 | — | — |
| 2001-08-14 | $17.50 | $17.50 | 10,480 | — | — |
| 2001-08-13 | $16.50 | $16.50 | 6,260 | — | — |
| 2001-08-10 | $16.00 | $16.00 | 22,810 | — | — |
| 2001-08-09 | $17.00 | $17.00 | 18,420 | — | — |
| 2001-08-08 | $18.50 | $18.50 | 10,580 | — | — |
| 2001-08-07 | $18.60 | $18.60 | 9,100 | — | — |
| 2001-08-06 | $19.50 | $19.50 | 10,480 | — | — |
| 2001-08-03 | $20.10 | $20.10 | 10,490 | — | — |
| 2001-08-02 | $20.60 | $20.60 | 11,210 | — | — |
| 2001-08-01 | $20.40 | $20.40 | 12,120 | — | — |
| 2001-07-31 | $20.50 | $20.50 | 11,150 | — | — |
| 2001-07-30 | $21.20 | $21.20 | 14,510 | — | — |
| 2001-07-27 | $22.20 | $22.20 | 20,810 | — | — |
| 2001-07-26 | $24.40 | $24.40 | 18,510 | — | — |
| 2001-07-25 | $23.00 | $23.00 | 7,620 | — | — |
| 2001-07-24 | $22.90 | $22.90 | 11,420 | — | — |
| 2001-07-23 | $22.90 | $22.90 | 8,010 | — | — |
| 2001-07-20 | $22.80 | $22.80 | 7,360 | — | — |
| 2001-07-19 | $22.60 | $22.60 | 5,930 | — | — |
| 2001-07-18 | $21.50 | $21.50 | 15,440 | — | — |
| 2001-07-17 | $22.60 | $22.60 | 7,050 | — | — |
| 2001-07-16 | $22.30 | $22.30 | 8,450 | — | — |
| 2001-07-13 | $22.90 | $22.90 | 12,340 | — | — |
| 2001-07-12 | $22.70 | $22.70 | 11,230 | — | — |
| 2001-07-11 | $23.30 | $23.30 | 11,350 | — | — |
| 2001-07-10 | $24.10 | $24.10 | 5,550 | — | — |
| 2001-07-09 | $24.60 | $24.60 | 4,060 | — | — |
| 2001-07-06 | $24.00 | $24.00 | 6,090 | — | — |
| 2001-07-05 | $25.50 | $25.50 | 5,340 | — | — |
| 2001-07-03 | $25.80 | $25.80 | 1,460 | — | — |
| 2001-07-02 | $26.00 | $26.00 | 6,840 | — | — |
| 2001-06-29 | $26.90 | $26.90 | 30,060 | — | — |
| 2001-06-28 | $26.40 | $26.40 | 7,210 | — | — |
| 2001-06-27 | $24.40 | $24.40 | 5,650 | — | — |
| 2001-06-26 | $24.10 | $24.10 | 5,280 | — | — |
| 2001-06-25 | $24.30 | $24.30 | 3,990 | — | — |
| 2001-06-22 | $24.00 | $24.00 | 5,270 | — | — |
| 2001-06-21 | $24.50 | $24.50 | 14,080 | — | — |
| 2001-06-20 | $25.10 | $25.10 | 11,760 | — | — |
| 2001-06-19 | $24.90 | $24.90 | 17,390 | — | — |
| 2001-06-18 | $26.10 | $26.10 | 8,170 | — | — |
| 2001-06-15 | $27.50 | $27.50 | 9,800 | — | — |
| 2001-06-14 | $29.10 | $29.10 | 4,970 | — | — |
| 2001-06-13 | $30.30 | $30.30 | 12,410 | — | — |
| 2001-06-12 | $28.40 | $28.40 | 7,950 | — | — |
| 2001-06-11 | $29.60 | $29.60 | 7,600 | — | — |
| 2001-06-08 | $29.30 | $29.30 | 14,420 | — | — |
| 2001-06-07 | $29.40 | $29.40 | 6,030 | — | — |
| 2001-06-06 | $29.40 | $29.40 | 19,440 | — | — |
| 2001-06-05 | $29.40 | $29.40 | 20,410 | — | — |
| 2001-06-04 | $29.60 | $29.60 | 29,320 | — | — |
| 2001-06-01 | $25.90 | $25.90 | 32,010 | — | — |
| 2001-05-31 | $26.20 | $26.20 | 26,160 | — | — |
| 2001-05-30 | $25.30 | $25.30 | 25,250 | — | — |
| 2001-05-29 | $29.70 | $29.70 | 16,690 | — | — |
| 2001-05-25 | $30.00 | $30.00 | 15,290 | — | — |
| 2001-05-24 | $31.40 | $31.40 | 34,830 | — | — |
| 2001-05-23 | $31.40 | $31.40 | 65,270 | — | — |
| 2001-05-22 | $24.50 | $24.50 | 8,630 | — | — |
| 2001-05-21 | $25.80 | $25.80 | 15,480 | — | — |
| 2001-05-18 | $26.10 | $26.10 | 32,890 | — | — |
| 2001-05-17 | $25.10 | $25.10 | 47,920 | — | — |
| 2001-05-16 | $27.30 | $27.30 | 39,280 | — | — |
| 2001-05-15 | $24.30 | $24.30 | 13,510 | — | — |
| 2001-05-14 | $22.20 | $22.20 | 13,050 | — | — |
| 2001-05-11 | $23.70 | $23.70 | 14,150 | — | — |
| 2001-05-10 | $25.10 | $25.10 | 8,460 | — | — |
| 2001-05-09 | $25.80 | $25.80 | 17,940 | — | — |
| 2001-05-08 | $26.90 | $26.90 | 24,090 | — | — |
| 2001-05-07 | $29.60 | $29.60 | 33,200 | — | — |
| 2001-05-04 | $32.40 | $32.40 | 25,230 | — | — |
| 2001-05-03 | $34.80 | $34.80 | 43,710 | — | — |
| 2001-05-02 | $38.00 | $38.00 | 39,390 | — | — |
| 2001-05-01 | $32.00 | $32.00 | 20,720 | — | — |
| 2001-04-30 | $34.50 | $34.50 | 10,930 | — | — |
| 2001-04-27 | $34.30 | $34.30 | 15,260 | — | — |
| 2001-04-26 | $30.20 | $30.20 | 15,620 | — | — |
| 2001-04-25 | $30.50 | $30.50 | 37,270 | — | — |
| 2001-04-24 | $37.10 | $37.10 | 42,360 | — | — |
| 2001-04-23 | $39.10 | $39.10 | 55,160 | — | — |
| 2001-04-20 | $35.40 | $35.40 | 61,220 | — | — |
| 2001-04-19 | $27.80 | $27.80 | 12,240 | — | — |
| 2001-04-18 | $24.70 | $24.70 | 32,400 | — | — |
| 2001-04-17 | $20.50 | $20.50 | 5,750 | — | — |
| 2001-04-16 | $20.50 | $20.50 | 8,950 | — | — |
| 2001-04-12 | $21.70 | $21.70 | 5,130 | — | — |
| 2001-04-11 | $20.00 | $20.00 | 6,800 | — | — |
| 2001-04-10 | $20.30 | $20.30 | 17,730 | — | — |
| 2001-04-09 | $19.50 | $19.50 | 9,150 | — | — |
| 2001-04-06 | $18.44 | $18.44 | 8,510 | — | — |
| 2001-04-05 | $19.06 | $19.06 | 11,010 | — | — |
| 2001-04-04 | $16.88 | $16.88 | 16,890 | — | — |
| 2001-04-03 | $20.00 | $20.00 | 25,650 | — | — |
| 2001-04-02 | $23.75 | $23.75 | 7,200 | — | — |
| 2001-03-30 | $24.06 | $24.06 | 4,210 | — | — |
| 2001-03-29 | $23.75 | $23.75 | 7,250 | — | — |
| 2001-03-28 | $23.13 | $23.13 | 13,300 | — | — |
| 2001-03-27 | $26.25 | $26.25 | 5,140 | — | — |
| 2001-03-26 | $25.31 | $25.31 | 4,260 | — | — |
| 2001-03-23 | $25.00 | $25.00 | 6,270 | — | — |
| 2001-03-22 | $26.25 | $26.25 | 9,750 | — | — |
| 2001-03-21 | $25.31 | $25.31 | 10,230 | — | — |
| 2001-03-20 | $25.94 | $25.94 | 10,820 | — | — |
| 2001-03-19 | $25.94 | $25.94 | 12,880 | — | — |
| 2001-03-16 | $28.44 | $28.44 | 8,700 | — | — |
| 2001-03-15 | $29.22 | $29.22 | 6,970 | — | — |
| 2001-03-14 | $28.13 | $28.13 | 11,800 | — | — |
| 2001-03-13 | $28.13 | $28.13 | 15,090 | — | — |
| 2001-03-12 | $25.94 | $25.94 | 9,850 | — | — |
| 2001-03-09 | $29.06 | $29.06 | 13,600 | — | — |
| 2001-03-08 | $30.31 | $30.31 | 10,720 | — | — |
| 2001-03-07 | $30.63 | $30.63 | 11,850 | — | — |
| 2001-03-06 | $28.75 | $28.75 | 22,450 | — | — |
| 2001-03-05 | $26.88 | $26.88 | 10,760 | — | — |
| 2001-03-02 | $27.19 | $27.19 | 6,880 | — | — |
| 2001-03-01 | $27.81 | $27.81 | 11,820 | — | — |
| 2001-02-28 | $28.75 | $28.75 | 10,090 | — | — |
| 2001-02-27 | $30.00 | $30.00 | 6,800 | — | — |
| 2001-02-26 | $31.88 | $31.88 | 15,640 | — | — |
| 2001-02-23 | $30.00 | $30.00 | 41,350 | — | — |
| 2001-02-22 | $30.94 | $30.94 | 15,920 | — | — |
| 2001-02-21 | $30.63 | $30.63 | 12,900 | — | — |
| 2001-02-20 | $31.56 | $31.56 | 14,740 | — | — |
| 2001-02-16 | $33.44 | $33.44 | 13,410 | — | — |
| 2001-02-15 | $35.00 | $35.00 | 17,930 | — | — |
| 2001-02-14 | $34.06 | $34.06 | 21,440 | — | — |
| 2001-02-13 | $37.81 | $37.81 | 11,830 | — | — |
| 2001-02-12 | $37.50 | $37.50 | 21,360 | — | — |
| 2001-02-09 | $40.00 | $40.00 | 10,870 | — | — |
| 2001-02-08 | $41.56 | $41.56 | 17,130 | — | — |
| 2001-02-07 | $42.50 | $42.50 | 30,500 | — | — |
| 2001-02-06 | $41.25 | $41.25 | 19,330 | — | — |
| 2001-02-05 | $40.63 | $40.63 | 18,550 | — | — |
| 2001-02-02 | $44.38 | $44.38 | 29,030 | — | — |
| 2001-02-01 | $44.38 | $44.38 | 36,140 | — | — |
| 2001-01-31 | $50.00 | $50.00 | 110,690 | — | — |
| 2001-01-30 | $57.50 | $57.50 | 236,080 | — | — |
| 2001-01-29 | $49.06 | $49.06 | 90,460 | — | — |
| 2001-01-26 | $43.13 | $43.13 | 69,420 | — | — |
| 2001-01-25 | $41.88 | $41.88 | 25,100 | — | — |
| 2001-01-24 | $41.88 | $41.88 | 28,640 | — | — |
| 2001-01-23 | $40.00 | $40.00 | 13,640 | — | — |
| 2001-01-22 | $39.38 | $39.38 | 14,660 | — | — |
| 2001-01-19 | $38.44 | $38.44 | 20,050 | — | — |
| 2001-01-18 | $40.00 | $40.00 | 8,730 | — | — |
| 2001-01-17 | $40.63 | $40.63 | 27,850 | — | — |
| 2001-01-16 | $38.13 | $38.13 | 36,890 | — | — |
| 2001-01-12 | $37.50 | $37.50 | 27,250 | — | — |
| 2001-01-11 | $37.50 | $37.50 | 37,030 | — | — |
| 2001-01-10 | $31.88 | $31.88 | 12,790 | — | — |
| 2001-01-09 | $30.00 | $30.00 | 23,780 | — | — |
| 2001-01-08 | $29.84 | $29.84 | 21,290 | — | — |
| 2001-01-05 | $31.88 | $31.88 | 22,840 | — | — |
| 2001-01-04 | $31.25 | $31.25 | 23,860 | — | — |
| 2001-01-03 | $35.00 | $35.00 | 33,620 | — | — |
| 2001-01-02 | $32.81 | $32.81 | 33,440 | — | — |