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
- 1981-12-31 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 | $8.92 | $16.50 | 10,788,800 | — | — |
| 2001-12-28 | $9.00 | $16.65 | 10,462,600 | — | — |
| 2001-12-27 | $8.47 | $15.67 | 6,012,700 | — | — |
| 2001-12-26 | $8.30 | $15.35 | 5,764,700 | — | — |
| 2001-12-24 | $8.41 | $15.56 | 3,480,500 | — | — |
| 2001-12-21 | $8.54 | $15.80 | 9,017,300 | — | — |
| 2001-12-20 | $8.45 | $15.63 | 10,070,400 | — | — |
| 2001-12-19 | $8.50 | $15.72 | 10,123,700 | — | — |
| 2001-12-18 | $8.55 | $15.82 | 9,848,100 | — | — |
| 2001-12-17 | $8.51 | $15.74 | 8,381,000 | — | — |
| 2001-12-14 | $8.74 | $16.17 | 9,062,500 | — | — |
| 2001-12-13 | $8.95 | $16.56 | 17,714,300 | — | — |
| 2001-12-12 | $10.12 | $18.72 | 10,293,000 | — | — |
| 2001-12-11 | $10.30 | $19.05 | 9,837,800 | — | — |
| 2001-12-10 | $9.85 | $18.22 | 7,427,600 | — | — |
| 2001-12-07 | $9.71 | $17.96 | 8,747,500 | — | — |
| 2001-12-06 | $10.24 | $18.94 | 13,649,800 | — | — |
| 2001-12-05 | $10.10 | $18.68 | 15,887,000 | — | — |
| 2001-12-04 | $9.49 | $17.56 | 8,014,900 | — | — |
| 2001-12-03 | $8.95 | $16.56 | 9,356,200 | — | — |
| 2001-11-30 | $9.43 | $17.44 | 7,948,000 | — | — |
| 2001-11-29 | $9.40 | $17.39 | 9,981,900 | — | — |
| 2001-11-28 | $9.39 | $17.37 | 10,982,700 | — | — |
| 2001-11-27 | $10.21 | $18.89 | 15,871,200 | — | — |
| 2001-11-26 | $10.23 | $18.92 | 12,039,800 | — | — |
| 2001-11-23 | $10.23 | $18.92 | 5,124,700 | — | — |
| 2001-11-21 | $9.85 | $18.22 | 12,559,200 | — | — |
| 2001-11-20 | $9.55 | $17.67 | 12,901,100 | — | — |
| 2001-11-19 | $10.22 | $18.91 | 26,284,600 | — | — |
| 2001-11-16 | $10.05 | $18.59 | 26,273,700 | — | — |
| 2001-11-15 | $9.00 | $16.65 | 26,864,500 | — | — |
| 2001-11-14 | $8.66 | $16.02 | 28,953,200 | — | — |
| 2001-11-13 | $7.99 | $14.78 | 30,424,100 | — | — |
| 2001-11-12 | $7.70 | $14.24 | 14,876,800 | — | — |
| 2001-11-09 | $7.58 | $14.02 | 25,488,300 | — | — |
| 2001-11-08 | $7.74 | $14.32 | 50,585,100 | — | — |
| 2001-11-07 | $8.75 | $16.19 | 7,959,100 | — | — |
| 2001-11-06 | $8.55 | $15.82 | 9,233,400 | — | — |
| 2001-11-05 | $8.32 | $15.39 | 9,220,200 | — | — |
| 2001-11-02 | $7.85 | $14.52 | 6,521,800 | — | — |
| 2001-11-01 | $7.85 | $14.52 | 9,548,900 | — | — |
| 2001-10-31 | $8.06 | $14.91 | 7,003,300 | — | — |
| 2001-10-30 | $8.10 | $14.98 | 8,368,400 | — | — |
| 2001-10-29 | $8.60 | $15.91 | 6,177,300 | — | — |
| 2001-10-26 | $8.63 | $15.96 | 6,508,500 | — | — |
| 2001-10-25 | $8.72 | $16.13 | 8,338,300 | — | — |
| 2001-10-24 | $8.17 | $15.11 | 5,064,900 | — | — |
| 2001-10-23 | $8.27 | $15.30 | 6,635,100 | — | — |
| 2001-10-22 | $8.05 | $14.89 | 7,822,400 | — | — |
| 2001-10-19 | $7.90 | $14.61 | 9,999,900 | — | — |
| 2001-10-18 | $8.02 | $14.84 | 8,273,700 | — | — |
| 2001-10-17 | $8.16 | $15.10 | 8,055,500 | — | — |
| 2001-10-16 | $8.55 | $15.82 | 10,192,700 | — | — |
| 2001-10-15 | $9.00 | $16.65 | 6,956,500 | — | — |
| 2001-10-12 | $9.01 | $16.67 | 13,294,600 | — | — |
| 2001-10-11 | $8.92 | $16.50 | 17,275,700 | — | — |
| 2001-10-10 | $7.54 | $13.95 | 9,198,000 | — | — |
| 2001-10-09 | $7.01 | $12.97 | 9,888,900 | — | — |
| 2001-10-08 | $7.35 | $13.60 | 8,948,100 | — | — |
| 2001-10-05 | $7.68 | $14.21 | 11,383,300 | — | — |
| 2001-10-04 | $7.70 | $14.24 | 27,225,600 | — | — |
| 2001-10-03 | $9.00 | $16.65 | 14,730,800 | — | — |
| 2001-10-02 | $8.87 | $16.41 | 5,607,600 | — | — |
| 2001-10-01 | $8.65 | $16.00 | 6,456,700 | — | — |
| 2001-09-28 | $8.82 | $16.32 | 9,671,800 | — | — |
| 2001-09-27 | $8.35 | $15.45 | 8,776,700 | — | — |
| 2001-09-26 | $9.23 | $17.07 | 6,084,800 | — | — |
| 2001-09-25 | $9.63 | $17.81 | 9,139,100 | — | — |
| 2001-09-24 | $10.04 | $18.57 | 9,996,600 | — | — |
| 2001-09-21 | $9.12 | $16.87 | 9,129,600 | — | — |
| 2001-09-20 | $9.32 | $17.24 | 8,069,800 | — | — |
| 2001-09-19 | $10.12 | $18.72 | 9,483,800 | — | — |
| 2001-09-18 | $10.00 | $18.50 | 7,247,700 | — | — |
| 2001-09-17 | $10.20 | $18.87 | 11,137,900 | — | — |
| 2001-09-10 | $10.40 | $19.24 | 9,466,700 | — | — |
| 2001-09-07 | $10.95 | $20.26 | 7,926,500 | — | — |
| 2001-09-06 | $10.91 | $20.18 | 9,348,700 | — | — |
| 2001-09-05 | $10.65 | $19.70 | 12,237,500 | — | — |
| 2001-09-04 | $11.13 | $20.59 | 9,832,100 | — | — |
| 2001-08-31 | $12.01 | $22.22 | 9,266,300 | — | — |
| 2001-08-30 | $12.05 | $22.29 | 23,817,300 | — | — |
| 2001-08-29 | $14.60 | $27.01 | 5,108,200 | — | — |
| 2001-08-28 | $15.39 | $28.47 | 3,548,200 | — | — |
| 2001-08-27 | $15.83 | $29.28 | 4,595,200 | — | — |
| 2001-08-24 | $15.68 | $29.01 | 5,879,600 | — | — |
| 2001-08-23 | $14.59 | $26.99 | 5,117,300 | — | — |
| 2001-08-22 | $14.26 | $26.38 | 4,312,000 | — | — |
| 2001-08-21 | $14.40 | $26.64 | 4,133,400 | — | — |
| 2001-08-20 | $14.49 | $26.81 | 3,816,100 | — | — |
| 2001-08-17 | $14.96 | $27.67 | 4,527,600 | — | — |
| 2001-08-16 | $15.05 | $27.84 | 8,182,700 | — | — |
| 2001-08-15 | $14.92 | $27.60 | 5,293,100 | — | — |
| 2001-08-14 | $15.30 | $28.30 | 10,248,200 | — | — |
| 2001-08-13 | $16.48 | $30.49 | 3,491,200 | — | — |
| 2001-08-10 | $16.19 | $29.95 | 4,144,300 | — | — |
| 2001-08-09 | $15.86 | $29.34 | 3,695,200 | — | — |
| 2001-08-08 | $15.85 | $29.32 | 4,086,200 | — | — |
| 2001-08-07 | $16.22 | $30.01 | 5,970,700 | — | — |
| 2001-08-06 | $16.82 | $31.12 | 4,879,000 | — | — |
| 2001-08-03 | $16.68 | $30.86 | 5,370,500 | — | — |
| 2001-08-02 | $16.20 | $29.97 | 4,417,200 | — | — |
| 2001-08-01 | $15.99 | $29.58 | 5,164,700 | — | — |
| 2001-07-31 | $15.66 | $28.97 | 5,230,200 | — | — |
| 2001-07-30 | $15.83 | $29.28 | 5,414,600 | — | — |
| 2001-07-27 | $16.02 | $29.64 | 11,174,900 | — | — |
| 2001-07-26 | $15.56 | $28.78 | 13,440,400 | — | — |
| 2001-07-25 | $13.77 | $25.47 | 5,881,100 | — | — |
| 2001-07-24 | $13.51 | $24.99 | 6,530,400 | — | — |
| 2001-07-23 | $13.76 | $25.45 | 4,161,100 | — | — |
| 2001-07-20 | $13.63 | $25.21 | 5,010,400 | — | — |
| 2001-07-19 | $13.80 | $25.53 | 6,134,500 | — | — |
| 2001-07-18 | $13.58 | $25.12 | 5,174,400 | — | — |
| 2001-07-17 | $13.97 | $25.84 | 6,627,100 | — | — |
| 2001-07-16 | $14.01 | $25.92 | 5,054,900 | — | — |
| 2001-07-13 | $14.54 | $26.90 | 8,361,800 | — | — |
| 2001-07-12 | $14.55 | $26.92 | 10,963,200 | — | — |
| 2001-07-11 | $14.02 | $25.94 | 12,020,700 | — | — |
| 2001-07-10 | $14.12 | $26.12 | 15,408,800 | — | — |
| 2001-07-09 | $15.10 | $27.93 | 10,637,200 | — | — |
| 2001-07-06 | $15.13 | $27.99 | 8,316,000 | — | — |
| 2001-07-05 | $15.45 | $28.58 | 10,144,300 | — | — |
| 2001-07-03 | $17.00 | $31.45 | 5,347,300 | — | — |
| 2001-07-02 | $16.80 | $31.08 | 10,763,100 | — | — |
| 2001-06-29 | $16.71 | $30.91 | 14,283,300 | — | — |
| 2001-06-28 | $15.80 | $29.23 | 16,610,400 | — | — |
| 2001-06-27 | $14.65 | $27.10 | 10,219,000 | — | — |
| 2001-06-26 | $14.27 | $26.40 | 9,585,500 | — | — |
| 2001-06-25 | $14.97 | $27.69 | 10,027,000 | — | — |
| 2001-06-22 | $14.85 | $27.47 | 16,794,100 | — | — |
| 2001-06-21 | $14.49 | $26.81 | 25,235,100 | — | — |
| 2001-06-20 | $13.00 | $24.05 | 16,350,900 | — | — |
| 2001-06-19 | $13.19 | $24.40 | 14,165,000 | — | — |
| 2001-06-18 | $13.40 | $24.79 | 16,050,700 | — | — |
| 2001-06-15 | $14.50 | $26.82 | 25,336,200 | — | — |
| 2001-06-14 | $16.00 | $29.60 | 13,745,100 | — | — |
| 2001-06-13 | $17.35 | $32.10 | 8,836,000 | — | — |
| 2001-06-12 | $18.08 | $33.45 | 11,683,400 | — | — |
| 2001-06-11 | $18.55 | $34.32 | 7,238,000 | — | — |
| 2001-06-08 | $18.87 | $34.91 | 6,742,300 | — | — |
| 2001-06-07 | $19.40 | $35.89 | 9,469,600 | — | — |
| 2001-06-06 | $19.52 | $36.11 | 6,969,500 | — | — |
| 2001-06-05 | $20.05 | $37.09 | 11,535,600 | — | — |
| 2001-06-04 | $18.95 | $35.06 | 6,874,700 | — | — |
| 2001-06-01 | $19.28 | $35.67 | 7,160,000 | — | — |
| 2001-05-31 | $18.92 | $35.00 | 10,013,100 | — | — |
| 2001-05-30 | $18.96 | $34.96 | 13,305,600 | — | — |
| 2001-05-29 | $20.67 | $38.12 | 5,950,100 | — | — |
| 2001-05-25 | $21.55 | $39.74 | 5,419,100 | — | — |
| 2001-05-24 | $22.10 | $40.75 | 8,752,900 | — | — |
| 2001-05-23 | $22.37 | $41.25 | 8,268,000 | — | — |
| 2001-05-22 | $23.40 | $43.15 | 15,426,600 | — | — |
| 2001-05-21 | $22.65 | $41.77 | 13,025,600 | — | — |
| 2001-05-18 | $20.94 | $38.61 | 7,799,000 | — | — |
| 2001-05-17 | $21.05 | $38.82 | 14,036,900 | — | — |
| 2001-05-16 | $21.25 | $39.19 | 16,257,700 | — | — |
| 2001-05-15 | $20.60 | $37.99 | 10,639,100 | — | — |
| 2001-05-14 | $21.28 | $39.24 | 6,962,500 | — | — |
| 2001-05-11 | $22.10 | $40.75 | 7,169,800 | — | — |
| 2001-05-10 | $22.75 | $41.95 | 7,211,100 | — | — |
| 2001-05-09 | $23.09 | $42.58 | 8,217,700 | — | — |
| 2001-05-08 | $23.62 | $43.56 | 7,708,700 | — | — |
| 2001-05-07 | $23.40 | $43.15 | 7,045,000 | — | — |
| 2001-05-04 | $23.00 | $42.41 | 11,121,600 | — | — |
| 2001-05-03 | $22.90 | $42.23 | 12,691,000 | — | — |
| 2001-05-02 | $25.00 | $46.10 | 21,740,700 | — | — |
| 2001-05-01 | $22.55 | $41.58 | 10,566,600 | — | — |
| 2001-04-30 | $21.97 | $40.51 | 13,096,500 | — | — |
| 2001-04-27 | $20.75 | $38.26 | 20,805,300 | — | — |
| 2001-04-26 | $21.00 | $38.73 | 14,899,000 | — | — |
| 2001-04-25 | $21.98 | $40.53 | 10,507,100 | — | — |
| 2001-04-24 | $22.70 | $41.86 | 13,452,400 | — | — |
| 2001-04-23 | $23.10 | $42.60 | 12,568,500 | — | — |
| 2001-04-20 | $26.70 | $49.24 | 16,087,700 | — | — |
| 2001-04-19 | $26.47 | $48.81 | 18,174,900 | — | — |
| 2001-04-18 | $24.94 | $45.99 | 18,796,900 | — | — |
| 2001-04-17 | $22.90 | $42.23 | 10,806,900 | — | — |
| 2001-04-16 | $22.40 | $41.31 | 9,042,600 | — | — |
| 2001-04-12 | $23.95 | $44.17 | 14,779,600 | — | — |
| 2001-04-11 | $21.80 | $40.20 | 12,182,000 | — | — |
| 2001-04-10 | $22.20 | $40.94 | 13,936,900 | — | — |
| 2001-04-09 | $19.61 | $36.16 | 6,458,600 | — | — |
| 2001-04-06 | $19.35 | $35.68 | 10,177,300 | — | — |
| 2001-04-05 | $20.74 | $38.25 | 16,478,500 | — | — |
| 2001-04-04 | $19.00 | $35.04 | 14,273,200 | — | — |
| 2001-04-03 | $18.50 | $34.12 | 19,488,000 | — | — |
| 2001-04-02 | $19.90 | $36.70 | 11,566,200 | — | — |
| 2001-03-30 | $20.69 | $38.15 | 13,245,400 | — | — |
| 2001-03-29 | $19.98 | $36.84 | 17,241,700 | — | — |
| 2001-03-28 | $21.47 | $39.59 | 19,189,600 | — | — |
| 2001-03-27 | $24.99 | $46.08 | 11,063,800 | — | — |
| 2001-03-26 | $24.10 | $44.44 | 10,139,700 | — | — |
| 2001-03-23 | $23.86 | $44.00 | 15,885,600 | — | — |
| 2001-03-22 | $24.50 | $45.18 | 21,315,300 | — | — |
| 2001-03-21 | $24.06 | $44.37 | 13,545,000 | — | — |
| 2001-03-20 | $23.96 | $44.18 | 15,034,000 | — | — |
| 2001-03-19 | $25.20 | $46.47 | 13,333,600 | — | — |
| 2001-03-16 | $23.18 | $42.75 | 12,279,300 | — | — |
| 2001-03-15 | $23.90 | $44.07 | 15,828,200 | — | — |
| 2001-03-14 | $23.98 | $44.22 | 21,114,800 | — | — |
| 2001-03-13 | $24.60 | $45.36 | 17,929,500 | — | — |
| 2001-03-12 | $23.43 | $43.21 | 28,300,700 | — | — |
| 2001-03-09 | $27.01 | $49.81 | 12,970,600 | — | — |
| 2001-03-08 | $28.50 | $52.56 | 11,426,200 | — | — |
| 2001-03-07 | $30.10 | $55.51 | 10,169,400 | — | — |
| 2001-03-06 | $31.00 | $57.17 | 15,754,700 | — | — |
| 2001-03-05 | $29.55 | $54.49 | 9,712,600 | — | — |
| 2001-03-02 | $27.70 | $51.08 | 16,685,000 | — | — |
| 2001-03-01 | $30.25 | $55.78 | 16,838,700 | — | — |
| 2001-02-28 | $27.10 | $49.86 | 20,038,100 | — | — |
| 2001-02-27 | $28.65 | $52.72 | 17,878,800 | — | — |
| 2001-02-26 | $32.47 | $59.74 | 11,697,500 | — | — |
| 2001-02-23 | $33.20 | $61.09 | 16,742,400 | — | — |
| 2001-02-22 | $31.51 | $57.98 | 18,639,100 | — | — |
| 2001-02-21 | $30.30 | $55.75 | 17,727,800 | — | — |
| 2001-02-20 | $30.05 | $55.29 | 25,074,400 | — | — |
| 2001-02-16 | $33.00 | $60.72 | 48,270,200 | — | — |
| 2001-02-15 | $42.01 | $77.30 | 24,909,300 | — | — |
| 2001-02-14 | $38.90 | $71.58 | 29,391,300 | — | — |
| 2001-02-13 | $39.55 | $72.77 | 11,244,000 | — | — |
| 2001-02-12 | $41.70 | $76.73 | 12,426,500 | — | — |
| 2001-02-09 | $40.96 | $75.37 | 15,704,300 | — | — |
| 2001-02-08 | $43.05 | $79.21 | 15,802,900 | — | — |
| 2001-02-07 | $46.50 | $85.56 | 13,239,000 | — | — |
| 2001-02-06 | $49.75 | $91.54 | 7,877,500 | — | — |
| 2001-02-05 | $51.76 | $95.24 | 10,142,500 | — | — |
| 2001-02-02 | $51.08 | $93.99 | 14,209,800 | — | — |
| 2001-02-01 | $54.50 | $100.28 | 9,577,800 | — | — |
| 2001-01-31 | $56.71 | $104.35 | 8,362,000 | — | — |
| 2001-01-30 | $58.08 | $106.87 | 6,429,600 | — | — |
| 2001-01-29 | $57.75 | $106.26 | 9,404,200 | — | — |
| 2001-01-26 | $55.00 | $101.20 | 22,497,100 | — | — |
| 2001-01-25 | $56.25 | $103.50 | 47,158,600 | — | — |
| 2001-01-24 | $70.13 | $129.03 | 9,659,000 | — | — |
| 2001-01-23 | $70.00 | $128.80 | 8,914,300 | — | — |
| 2001-01-22 | $67.63 | $124.43 | 7,547,000 | — | — |
| 2001-01-19 | $69.13 | $127.19 | 10,653,800 | — | — |
| 2001-01-18 | $68.88 | $126.73 | 10,912,500 | — | — |
| 2001-01-17 | $63.94 | $117.64 | 12,086,800 | — | — |
| 2001-01-16 | $59.94 | $110.28 | 6,991,200 | — | — |
| 2001-01-12 | $60.88 | $112.01 | 10,798,500 | — | — |
| 2001-01-11 | $59.00 | $108.56 | 11,004,100 | — | — |
| 2001-01-10 | $57.00 | $104.88 | 12,240,600 | — | — |
| 2001-01-09 | $52.75 | $97.06 | 7,557,000 | — | — |
| 2001-01-08 | $52.81 | $97.17 | 9,336,500 | — | — |
| 2001-01-05 | $50.13 | $92.23 | 9,403,000 | — | — |
| 2001-01-04 | $55.25 | $101.66 | 12,232,900 | — | — |
| 2001-01-03 | $55.44 | $102.00 | 19,040,600 | — | — |
| 2001-01-02 | $47.38 | $87.17 | 10,585,200 | — | — |