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
- 1999-10-27 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 | $12.00 | 2,408 | — | — |
| 2001-12-28 | $5.76 | $5.76 | 2,796 | — | — |
| 2001-12-27 | $5.76 | $5.76 | 283 | — | — |
| 2001-12-26 | $6.24 | $6.24 | 365 | — | — |
| 2001-12-24 | $6.72 | $6.72 | 104 | — | — |
| 2001-12-21 | $6.72 | $6.72 | 94 | — | — |
| 2001-12-20 | $8.16 | $8.16 | 0 | — | — |
| 2001-12-19 | $8.16 | $8.16 | 0 | — | — |
| 2001-12-18 | $8.16 | $8.16 | 121 | — | — |
| 2001-12-17 | $6.72 | $6.72 | 0 | — | — |
| 2001-12-14 | $6.72 | $6.72 | 125 | — | — |
| 2001-12-13 | $7.20 | $7.20 | 229 | — | — |
| 2001-12-12 | $9.60 | $9.60 | 438 | — | — |
| 2001-12-11 | $8.64 | $8.64 | 208 | — | — |
| 2001-12-10 | $9.60 | $9.60 | 0 | — | — |
| 2001-12-07 | $9.60 | $9.60 | 1,146 | — | — |
| 2001-12-06 | $9.60 | $9.60 | 1,563 | — | — |
| 2001-12-05 | $9.12 | $9.12 | 0 | — | — |
| 2001-12-04 | $9.12 | $9.12 | 0 | — | — |
| 2001-12-03 | $9.12 | $9.12 | 104 | — | — |
| 2001-11-30 | $6.24 | $6.24 | 0 | — | — |
| 2001-11-29 | $6.24 | $6.24 | 1,479 | — | — |
| 2001-11-28 | $9.60 | $9.60 | 104 | — | — |
| 2001-11-27 | $9.60 | $9.60 | 167 | — | — |
| 2001-11-26 | $9.60 | $9.60 | 125 | — | — |
| 2001-11-23 | $11.04 | $11.04 | 0 | — | — |
| 2001-11-21 | $11.04 | $11.04 | 0 | — | — |
| 2001-11-20 | $11.04 | $11.04 | 0 | — | — |
| 2001-11-19 | $11.04 | $11.04 | 63 | — | — |
| 2001-11-16 | $12.00 | $12.00 | 0 | — | — |
| 2001-11-15 | $12.00 | $12.00 | 840 | — | — |
| 2001-11-14 | $12.48 | $12.48 | 0 | — | — |
| 2001-11-13 | $12.48 | $12.48 | 156 | — | — |
| 2001-11-12 | $12.00 | $12.00 | 438 | — | — |
| 2001-11-09 | $12.00 | $12.00 | 21 | — | — |
| 2001-11-08 | $12.00 | $12.00 | 0 | — | — |
| 2001-11-07 | $12.00 | $12.00 | 63 | — | — |
| 2001-11-06 | $12.00 | $12.00 | 10 | — | — |
| 2001-11-05 | $14.40 | $14.40 | 0 | — | — |
| 2001-11-02 | $14.40 | $14.40 | 0 | — | — |
| 2001-11-01 | $14.40 | $14.40 | 67 | — | — |
| 2001-10-31 | $12.00 | $12.00 | 104 | — | — |
| 2001-10-30 | $13.44 | $13.44 | 0 | — | — |
| 2001-10-29 | $13.44 | $13.44 | 0 | — | — |
| 2001-10-26 | $13.44 | $13.44 | 0 | — | — |
| 2001-10-25 | $13.44 | $13.44 | 104 | — | — |
| 2001-10-24 | $12.00 | $12.00 | 0 | — | — |
| 2001-10-23 | $12.00 | $12.00 | 2 | — | — |
| 2001-10-22 | $12.48 | $12.48 | 208 | — | — |
| 2001-10-19 | $13.92 | $13.92 | 417 | — | — |
| 2001-10-18 | $12.48 | $12.48 | 0 | — | — |
| 2001-10-17 | $12.48 | $12.48 | 0 | — | — |
| 2001-10-16 | $12.48 | $12.48 | 0 | — | — |
| 2001-10-15 | $12.48 | $12.48 | 0 | — | — |
| 2001-10-12 | $12.48 | $12.48 | 0 | — | — |
| 2001-10-11 | $12.48 | $12.48 | 0 | — | — |
| 2001-10-10 | $12.48 | $12.48 | 67 | — | — |
| 2001-10-09 | $14.40 | $14.40 | 344 | — | — |
| 2001-10-08 | $14.40 | $14.40 | 0 | — | — |
| 2001-10-05 | $14.40 | $14.40 | 0 | — | — |
| 2001-10-04 | $14.40 | $14.40 | 38 | — | — |
| 2001-10-03 | $12.00 | $12.00 | 73 | — | — |
| 2001-10-02 | $12.00 | $12.00 | 0 | — | — |
| 2001-10-01 | $12.00 | $12.00 | 0 | — | — |
| 2001-09-28 | $12.00 | $12.00 | 21 | — | — |
| 2001-09-27 | $13.44 | $13.44 | 0 | — | — |
| 2001-09-26 | $13.44 | $13.44 | 0 | — | — |
| 2001-09-25 | $13.44 | $13.44 | 42 | — | — |
| 2001-09-24 | $13.44 | $13.44 | 0 | — | — |
| 2001-09-21 | $13.44 | $13.44 | 125 | — | — |
| 2001-09-20 | $13.44 | $13.44 | 104 | — | — |
| 2001-09-19 | $11.52 | $11.52 | 938 | — | — |
| 2001-09-18 | $14.40 | $14.40 | 842 | — | — |
| 2001-09-17 | $14.40 | $14.40 | 104 | — | — |
| 2001-09-10 | $16.32 | $16.32 | 0 | — | — |
| 2001-09-07 | $16.32 | $16.32 | 21 | — | — |
| 2001-09-06 | $16.32 | $16.32 | 104 | — | — |
| 2001-09-05 | $16.80 | $16.80 | 0 | — | — |
| 2001-09-04 | $16.80 | $16.80 | 0 | — | — |
| 2001-08-31 | $16.80 | $16.80 | 0 | — | — |
| 2001-08-30 | $16.80 | $16.80 | 423 | — | — |
| 2001-08-29 | $17.28 | $17.28 | 417 | — | — |
| 2001-08-28 | $18.24 | $18.24 | 0 | — | — |
| 2001-08-27 | $18.24 | $18.24 | 0 | — | — |
| 2001-08-24 | $18.24 | $18.24 | 63 | — | — |
| 2001-08-23 | $19.68 | $19.68 | 0 | — | — |
| 2001-08-22 | $19.68 | $19.68 | 0 | — | — |
| 2001-08-21 | $19.68 | $19.68 | 0 | — | — |
| 2001-08-20 | $19.68 | $19.68 | 229 | — | — |
| 2001-08-17 | $28.80 | $28.80 | 0 | — | — |
| 2001-08-16 | $28.80 | $28.80 | 23 | — | — |
| 2001-08-15 | $26.88 | $26.88 | 0 | — | — |
| 2001-08-14 | $26.88 | $26.88 | 0 | — | — |
| 2001-08-13 | $26.88 | $26.88 | 27 | — | — |
| 2001-08-10 | $28.80 | $28.80 | 21 | — | — |
| 2001-08-09 | $28.80 | $28.80 | 104 | — | — |
| 2001-08-08 | $25.44 | $25.44 | 0 | — | — |
| 2001-08-07 | $25.44 | $25.44 | 63 | — | — |
| 2001-08-06 | $24.96 | $24.96 | 0 | — | — |
| 2001-08-03 | $24.96 | $24.96 | 0 | — | — |
| 2001-08-02 | $24.96 | $24.96 | 0 | — | — |
| 2001-08-01 | $24.96 | $24.96 | 0 | — | — |
| 2001-07-31 | $24.96 | $24.96 | 0 | — | — |
| 2001-07-30 | $24.96 | $24.96 | 0 | — | — |
| 2001-07-27 | $24.96 | $24.96 | 0 | — | — |
| 2001-07-26 | $24.96 | $24.96 | 0 | — | — |
| 2001-07-25 | $24.96 | $24.96 | 52 | — | — |
| 2001-07-24 | $24.48 | $24.48 | 0 | — | — |
| 2001-07-23 | $24.48 | $24.48 | 0 | — | — |
| 2001-07-20 | $24.48 | $24.48 | 0 | — | — |
| 2001-07-19 | $24.48 | $24.48 | 208 | — | — |
| 2001-07-18 | $21.60 | $21.60 | 458 | — | — |
| 2001-07-17 | $21.12 | $21.12 | 63 | — | — |
| 2001-07-16 | $21.12 | $21.12 | 119 | — | — |
| 2001-07-13 | $18.24 | $18.24 | 0 | — | — |
| 2001-07-12 | $18.24 | $18.24 | 0 | — | — |
| 2001-07-11 | $18.24 | $18.24 | 0 | — | — |
| 2001-07-10 | $18.24 | $18.24 | 0 | — | — |
| 2001-07-09 | $18.24 | $18.24 | 0 | — | — |
| 2001-07-06 | $18.24 | $18.24 | 0 | — | — |
| 2001-07-05 | $18.24 | $18.24 | 0 | — | — |
| 2001-07-03 | $18.24 | $18.24 | 0 | — | — |
| 2001-07-02 | $18.24 | $18.24 | 0 | — | — |
| 2001-06-29 | $18.24 | $18.24 | 0 | — | — |
| 2001-06-28 | $18.24 | $18.24 | 0 | — | — |
| 2001-06-27 | $18.24 | $18.24 | 90 | — | — |
| 2001-06-26 | $21.60 | $21.60 | 10 | — | — |
| 2001-06-25 | $21.12 | $21.12 | 0 | — | — |
| 2001-06-22 | $21.12 | $21.12 | 206 | — | — |
| 2001-06-21 | $20.16 | $20.16 | 0 | — | — |
| 2001-06-20 | $20.16 | $20.16 | 267 | — | — |
| 2001-06-19 | $20.16 | $20.16 | 125 | — | — |
| 2001-06-18 | $23.52 | $23.52 | 146 | — | — |
| 2001-06-15 | $22.56 | $22.56 | 0 | — | — |
| 2001-06-14 | $22.56 | $22.56 | 0 | — | — |
| 2001-06-13 | $22.56 | $22.56 | 0 | — | — |
| 2001-06-12 | $22.56 | $22.56 | 0 | — | — |
| 2001-06-11 | $22.56 | $22.56 | 0 | — | — |
| 2001-06-08 | $22.56 | $22.56 | 0 | — | — |
| 2001-06-07 | $22.56 | $22.56 | 933 | — | — |
| 2001-06-06 | $20.16 | $20.16 | 0 | — | — |
| 2001-06-05 | $20.16 | $20.16 | 521 | — | — |
| 2001-06-04 | $27.36 | $27.36 | 0 | — | — |
| 2001-06-01 | $27.36 | $27.36 | 448 | — | — |
| 2001-05-31 | $21.60 | $21.60 | 531 | — | — |
| 2001-05-30 | $24.96 | $24.96 | 31 | — | — |
| 2001-05-29 | $26.40 | $26.40 | 215 | — | — |
| 2001-05-25 | $32.16 | $32.16 | 0 | — | — |
| 2001-05-24 | $32.16 | $32.16 | 156 | — | — |
| 2001-05-23 | $36.00 | $36.00 | 146 | — | — |
| 2001-05-22 | $31.20 | $31.20 | 263 | — | — |
| 2001-05-21 | $31.20 | $31.20 | 88 | — | — |
| 2001-05-18 | $31.20 | $31.20 | 0 | — | — |
| 2001-05-17 | $31.20 | $31.20 | 0 | — | — |
| 2001-05-16 | $31.20 | $31.20 | 290 | — | — |
| 2001-05-15 | $32.64 | $32.64 | 260 | — | — |
| 2001-05-14 | $31.20 | $31.20 | 15 | — | — |
| 2001-05-11 | $34.56 | $34.56 | 279 | — | — |
| 2001-05-10 | $36.00 | $36.00 | 0 | — | — |
| 2001-05-09 | $36.00 | $36.00 | 73 | — | — |
| 2001-05-08 | $31.20 | $31.20 | 0 | — | — |
| 2001-05-07 | $31.20 | $31.20 | 0 | — | — |
| 2001-05-04 | $31.20 | $31.20 | 1,702 | — | — |
| 2001-05-03 | $27.36 | $27.36 | 527 | — | — |
| 2001-05-02 | $24.00 | $24.00 | 2,694 | — | — |
| 2001-05-01 | $21.60 | $21.60 | 104 | — | — |
| 2001-04-30 | $20.16 | $20.16 | 0 | — | — |
| 2001-04-27 | $20.16 | $20.16 | 500 | — | — |
| 2001-04-26 | $17.76 | $17.76 | 104 | — | — |
| 2001-04-25 | $20.16 | $20.16 | 79 | — | — |
| 2001-04-24 | $23.52 | $23.52 | 0 | — | — |
| 2001-04-23 | $23.52 | $23.52 | 0 | — | — |
| 2001-04-20 | $23.52 | $23.52 | 0 | — | — |
| 2001-04-19 | $23.52 | $23.52 | 0 | — | — |
| 2001-04-18 | $23.52 | $23.52 | 0 | — | — |
| 2001-04-17 | $23.52 | $23.52 | 0 | — | — |
| 2001-04-16 | $23.52 | $23.52 | 42 | — | — |
| 2001-04-12 | $19.20 | $19.20 | 229 | — | — |
| 2001-04-11 | $18.00 | $18.00 | 0 | — | — |
| 2001-04-10 | $18.00 | $18.00 | 0 | — | — |
| 2001-04-09 | $18.00 | $18.00 | 0 | — | — |
| 2001-04-06 | $18.00 | $18.00 | 63 | — | — |
| 2001-04-05 | $18.00 | $18.00 | 21 | — | — |
| 2001-04-04 | $18.00 | $18.00 | 0 | — | — |
| 2001-04-03 | $18.00 | $18.00 | 885 | — | — |
| 2001-04-02 | $20.98 | $20.98 | 271 | — | — |
| 2001-03-30 | $20.98 | $20.98 | 0 | — | — |
| 2001-03-29 | $20.98 | $20.98 | 42 | — | — |
| 2001-03-28 | $20.98 | $20.98 | 135 | — | — |
| 2001-03-27 | $19.49 | $19.49 | 0 | — | — |
| 2001-03-26 | $19.49 | $19.49 | 246 | — | — |
| 2001-03-23 | $19.49 | $19.49 | 21 | — | — |
| 2001-03-22 | $18.00 | $18.00 | 21 | — | — |
| 2001-03-21 | $17.66 | $17.66 | 423 | — | — |
| 2001-03-20 | $16.46 | $16.46 | 1,010 | — | — |
| 2001-03-19 | $18.72 | $18.72 | 340 | — | — |
| 2001-03-16 | $20.16 | $20.16 | 223 | — | — |
| 2001-03-15 | $18.00 | $18.00 | 552 | — | — |
| 2001-03-14 | $20.98 | $20.98 | 292 | — | — |
| 2001-03-13 | $22.46 | $22.46 | 594 | — | — |
| 2001-03-12 | $25.49 | $25.49 | 100 | — | — |
| 2001-03-09 | $25.49 | $25.49 | 83 | — | — |
| 2001-03-08 | $28.46 | $28.46 | 0 | — | — |
| 2001-03-07 | $28.46 | $28.46 | 31 | — | — |
| 2001-03-06 | $30.00 | $30.00 | 31 | — | — |
| 2001-03-05 | $30.00 | $30.00 | 0 | — | — |
| 2001-03-02 | $30.00 | $30.00 | 421 | — | — |
| 2001-03-01 | $33.12 | $33.12 | 319 | — | — |
| 2001-02-28 | $32.98 | $32.98 | 135 | — | — |
| 2001-02-27 | $34.46 | $34.46 | 121 | — | — |
| 2001-02-26 | $32.98 | $32.98 | 323 | — | — |
| 2001-02-23 | $37.49 | $37.49 | 260 | — | — |
| 2001-02-22 | $36.00 | $36.00 | 285 | — | — |
| 2001-02-21 | $28.46 | $28.46 | 1,829 | — | — |
| 2001-02-20 | $43.49 | $43.49 | 1,292 | — | — |
| 2001-02-16 | $61.49 | $61.49 | 956 | — | — |
| 2001-02-15 | $61.49 | $61.49 | 594 | — | — |
| 2001-02-14 | $61.49 | $61.49 | 190 | — | — |
| 2001-02-13 | $64.80 | $64.80 | 392 | — | — |
| 2001-02-12 | $65.52 | $65.52 | 500 | — | — |
| 2001-02-09 | $62.98 | $62.98 | 613 | — | — |
| 2001-02-08 | $65.28 | $65.28 | 365 | — | — |
| 2001-02-07 | $66.00 | $66.00 | 710 | — | — |
| 2001-02-06 | $66.00 | $66.00 | 833 | — | — |
| 2001-02-05 | $66.00 | $66.00 | 575 | — | — |
| 2001-02-02 | $58.56 | $58.56 | 1,829 | — | — |
| 2001-02-01 | $63.36 | $63.36 | 1,144 | — | — |
| 2001-01-31 | $70.46 | $70.46 | 21 | — | — |
| 2001-01-30 | $71.52 | $71.52 | 271 | — | — |
| 2001-01-29 | $73.49 | $73.49 | 33 | — | — |
| 2001-01-26 | $72.00 | $72.00 | 1,367 | — | — |
| 2001-01-25 | $62.98 | $62.98 | 719 | — | — |
| 2001-01-24 | $68.98 | $68.98 | 290 | — | — |
| 2001-01-23 | $70.46 | $70.46 | 950 | — | — |
| 2001-01-22 | $61.49 | $61.49 | 1,000 | — | — |
| 2001-01-19 | $68.98 | $68.98 | 1,556 | — | — |
| 2001-01-18 | $76.80 | $76.80 | 8,540 | — | — |
| 2001-01-17 | $96.00 | $96.00 | 11,938 | — | — |
| 2001-01-16 | $49.49 | $49.49 | 6,229 | — | — |
| 2001-01-12 | $36.00 | $36.00 | 0 | — | — |
| 2001-01-11 | $36.00 | $36.00 | 208 | — | — |
| 2001-01-10 | $33.60 | $33.60 | 44 | — | — |
| 2001-01-09 | $33.60 | $33.60 | 677 | — | — |
| 2001-01-08 | $32.98 | $32.98 | 0 | — | — |
| 2001-01-05 | $32.98 | $32.98 | 85 | — | — |
| 2001-01-04 | $33.60 | $33.60 | 0 | — | — |
| 2001-01-03 | $33.60 | $33.60 | 185 | — | — |
| 2001-01-02 | $38.98 | $38.98 | 1,052 | — | — |