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
- 1972-06-01 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 | $6.55 | $13.95 | 20,425,800 | — | — |
| 2001-12-28 | $6.60 | $14.05 | 17,539,600 | — | — |
| 2001-12-27 | $6.49 | $13.82 | 15,625,800 | — | — |
| 2001-12-26 | $6.48 | $13.79 | 16,746,400 | — | — |
| 2001-12-24 | $6.67 | $14.21 | 8,138,200 | — | — |
| 2001-12-21 | $6.50 | $13.84 | 12,573,200 | — | — |
| 2001-12-20 | $6.41 | $13.65 | 12,765,000 | — | — |
| 2001-12-19 | $6.47 | $13.77 | 16,908,200 | — | — |
| 2001-12-18 | $6.42 | $13.66 | 14,655,200 | — | — |
| 2001-12-17 | $6.42 | $13.66 | 18,427,400 | — | — |
| 2001-12-14 | $6.50 | $13.83 | 17,152,200 | — | — |
| 2001-12-13 | $6.68 | $14.23 | 20,942,400 | — | — |
| 2001-12-12 | $6.64 | $14.13 | 36,311,200 | — | — |
| 2001-12-11 | $7.00 | $14.91 | 49,823,400 | — | — |
| 2001-12-10 | $7.00 | $14.91 | 124,230,400 | — | — |
| 2001-12-07 | $6.00 | $12.78 | 153,932,600 | — | — |
| 2001-12-06 | $10.43 | $22.20 | 15,025,400 | — | — |
| 2001-12-05 | $11.00 | $23.43 | 18,855,800 | — | — |
| 2001-12-04 | $10.95 | $23.32 | 15,411,800 | — | — |
| 2001-12-03 | $11.03 | $23.49 | 10,367,400 | — | — |
| 2001-11-30 | $10.72 | $22.82 | 6,859,400 | — | — |
| 2001-11-29 | $10.85 | $23.11 | 7,440,000 | — | — |
| 2001-11-28 | $10.66 | $22.69 | 9,644,600 | — | — |
| 2001-11-27 | $10.93 | $23.28 | 15,307,200 | — | — |
| 2001-11-26 | $10.55 | $22.33 | 10,896,000 | — | — |
| 2001-11-23 | $10.74 | $22.74 | 4,516,000 | — | — |
| 2001-11-21 | $10.45 | $22.12 | 7,760,000 | — | — |
| 2001-11-20 | $10.65 | $22.55 | 11,571,200 | — | — |
| 2001-11-19 | $10.18 | $21.54 | 14,378,000 | — | — |
| 2001-11-16 | $10.13 | $21.45 | 15,336,600 | — | — |
| 2001-11-15 | $10.03 | $21.22 | 21,546,000 | — | — |
| 2001-11-14 | $10.80 | $22.87 | 10,721,400 | — | — |
| 2001-11-13 | $11.50 | $24.35 | 7,879,200 | — | — |
| 2001-11-12 | $11.40 | $24.13 | 7,037,400 | — | — |
| 2001-11-09 | $11.38 | $24.09 | 9,558,200 | — | — |
| 2001-11-08 | $11.36 | $24.05 | 10,685,400 | — | — |
| 2001-11-07 | $11.08 | $23.45 | 12,862,600 | — | — |
| 2001-11-06 | $10.86 | $22.99 | 14,368,400 | — | — |
| 2001-11-05 | $11.30 | $23.91 | 10,387,000 | — | — |
| 2001-11-02 | $11.68 | $24.73 | 7,218,800 | — | — |
| 2001-11-01 | $11.99 | $25.39 | 13,319,600 | — | — |
| 2001-10-31 | $12.35 | $26.14 | 14,892,000 | — | — |
| 2001-10-30 | $13.18 | $27.89 | 9,596,400 | — | — |
| 2001-10-29 | $13.90 | $29.43 | 8,481,600 | — | — |
| 2001-10-26 | $13.96 | $29.56 | 15,553,200 | — | — |
| 2001-10-25 | $13.68 | $28.95 | 10,096,600 | — | — |
| 2001-10-24 | $12.48 | $26.41 | 12,459,600 | — | — |
| 2001-10-23 | $12.43 | $26.32 | 9,044,000 | — | — |
| 2001-10-22 | $12.28 | $25.99 | 7,201,800 | — | — |
| 2001-10-19 | $12.00 | $25.41 | 8,895,600 | — | — |
| 2001-10-18 | $11.53 | $24.40 | 11,480,400 | — | — |
| 2001-10-17 | $12.18 | $25.79 | 9,068,000 | — | — |
| 2001-10-16 | $12.44 | $26.33 | 12,203,200 | — | — |
| 2001-10-15 | $12.29 | $26.01 | 5,907,400 | — | — |
| 2001-10-12 | $12.67 | $26.82 | 7,960,800 | — | — |
| 2001-10-11 | $12.87 | $27.25 | 8,658,800 | — | — |
| 2001-10-10 | $12.98 | $27.47 | 8,082,000 | — | — |
| 2001-10-09 | $12.14 | $25.70 | 6,316,800 | — | — |
| 2001-10-08 | $12.03 | $25.46 | 9,296,800 | — | — |
| 2001-10-05 | $11.69 | $24.75 | 8,816,600 | — | — |
| 2001-10-04 | $11.88 | $25.14 | 13,555,800 | — | — |
| 2001-10-03 | $11.17 | $23.64 | 9,241,600 | — | — |
| 2001-10-02 | $10.71 | $22.68 | 7,604,600 | — | — |
| 2001-10-01 | $10.95 | $23.18 | 12,487,000 | — | — |
| 2001-09-28 | $11.28 | $23.87 | 14,654,200 | — | — |
| 2001-09-27 | $10.45 | $22.12 | 12,675,400 | — | — |
| 2001-09-26 | $9.85 | $20.85 | 18,639,000 | — | — |
| 2001-09-25 | $10.03 | $21.24 | 11,797,800 | — | — |
| 2001-09-24 | $10.51 | $22.24 | 10,482,800 | — | — |
| 2001-09-21 | $11.29 | $23.90 | 12,272,400 | — | — |
| 2001-09-20 | $10.78 | $22.82 | 11,824,800 | — | — |
| 2001-09-19 | $11.33 | $23.98 | 16,987,600 | — | — |
| 2001-09-18 | $12.25 | $25.94 | 8,722,800 | — | — |
| 2001-09-17 | $13.33 | $28.21 | 9,754,800 | — | — |
| 2001-09-10 | $14.37 | $30.41 | 4,751,400 | — | — |
| 2001-09-07 | $14.14 | $29.94 | 5,234,000 | — | — |
| 2001-09-06 | $14.61 | $30.92 | 6,204,000 | — | — |
| 2001-09-05 | $14.51 | $30.71 | 6,966,800 | — | — |
| 2001-09-04 | $14.43 | $30.55 | 8,699,800 | — | — |
| 2001-08-31 | $13.93 | $29.36 | 8,665,000 | — | — |
| 2001-08-30 | $14.00 | $29.51 | 13,136,200 | — | — |
| 2001-08-29 | $15.08 | $31.77 | 5,299,400 | — | — |
| 2001-08-28 | $15.23 | $32.09 | 6,499,200 | — | — |
| 2001-08-27 | $15.65 | $32.99 | 4,062,400 | — | — |
| 2001-08-24 | $15.54 | $32.75 | 5,222,800 | — | — |
| 2001-08-23 | $15.42 | $32.50 | 5,663,600 | — | — |
| 2001-08-22 | $15.72 | $33.13 | 9,217,800 | — | — |
| 2001-08-21 | $16.03 | $33.78 | 5,751,200 | — | — |
| 2001-08-20 | $15.74 | $33.18 | 3,527,600 | — | — |
| 2001-08-17 | $15.96 | $33.64 | 3,782,400 | — | — |
| 2001-08-16 | $16.15 | $34.04 | 9,947,000 | — | — |
| 2001-08-15 | $16.42 | $34.61 | 10,033,800 | — | — |
| 2001-08-14 | $15.27 | $32.18 | 15,703,600 | — | — |
| 2001-08-13 | $15.40 | $32.46 | 11,173,600 | — | — |
| 2001-08-10 | $15.75 | $33.20 | 10,808,400 | — | — |
| 2001-08-09 | $16.00 | $33.72 | 11,512,800 | — | — |
| 2001-08-08 | $16.75 | $35.30 | 5,906,400 | — | — |
| 2001-08-07 | $17.68 | $37.26 | 5,003,000 | — | — |
| 2001-08-06 | $17.65 | $37.20 | 3,458,400 | — | — |
| 2001-08-03 | $17.58 | $37.05 | 4,745,400 | — | — |
| 2001-08-02 | $17.75 | $37.40 | 6,099,400 | — | — |
| 2001-08-01 | $17.23 | $36.31 | 9,389,000 | — | — |
| 2001-07-31 | $17.50 | $36.90 | 5,802,400 | — | — |
| 2001-07-30 | $18.23 | $38.41 | 7,339,200 | — | — |
| 2001-07-27 | $18.05 | $38.04 | 7,064,000 | — | — |
| 2001-07-26 | $17.75 | $37.41 | 13,316,800 | — | — |
| 2001-07-25 | $17.13 | $36.09 | 9,073,400 | — | — |
| 2001-07-24 | $16.22 | $34.19 | 5,255,000 | — | — |
| 2001-07-23 | $16.82 | $35.45 | 6,472,600 | — | — |
| 2001-07-20 | $16.87 | $35.56 | 9,883,800 | — | — |
| 2001-07-19 | $15.78 | $33.25 | 8,520,000 | — | — |
| 2001-07-18 | $15.51 | $32.68 | 13,338,800 | — | — |
| 2001-07-17 | $15.33 | $32.31 | 10,119,200 | — | — |
| 2001-07-16 | $15.20 | $32.04 | 9,211,600 | — | — |
| 2001-07-13 | $16.08 | $33.88 | 9,926,000 | — | — |
| 2001-07-12 | $15.89 | $33.48 | 11,593,800 | — | — |
| 2001-07-11 | $16.61 | $35.01 | 12,086,200 | — | — |
| 2001-07-10 | $16.65 | $35.08 | 10,378,400 | — | — |
| 2001-07-09 | $16.40 | $34.57 | 8,232,400 | — | — |
| 2001-07-06 | $16.58 | $34.96 | 11,702,800 | — | — |
| 2001-07-05 | $16.97 | $35.77 | 14,694,000 | — | — |
| 2001-07-03 | $17.03 | $35.88 | 7,950,800 | — | — |
| 2001-07-02 | $17.08 | $35.99 | 11,783,000 | — | — |
| 2001-06-29 | $17.80 | $37.52 | 15,261,000 | — | — |
| 2001-06-28 | $18.58 | $39.17 | 9,478,600 | — | — |
| 2001-06-27 | $19.33 | $40.73 | 7,236,600 | — | — |
| 2001-06-26 | $20.57 | $43.34 | 7,513,000 | — | — |
| 2001-06-25 | $19.80 | $41.72 | 7,371,000 | — | — |
| 2001-06-22 | $19.63 | $41.37 | 10,206,200 | — | — |
| 2001-06-21 | $19.62 | $41.35 | 13,509,400 | — | — |
| 2001-06-20 | $20.75 | $43.73 | 5,477,200 | — | — |
| 2001-06-19 | $21.29 | $44.87 | 3,690,000 | — | — |
| 2001-06-18 | $21.20 | $44.67 | 3,849,600 | — | — |
| 2001-06-15 | $21.56 | $45.44 | 6,772,400 | — | — |
| 2001-06-14 | $21.64 | $45.60 | 6,606,200 | — | — |
| 2001-06-13 | $22.15 | $46.69 | 7,626,200 | — | — |
| 2001-06-12 | $22.39 | $47.18 | 4,127,200 | — | — |
| 2001-06-11 | $22.04 | $46.44 | 4,663,200 | — | — |
| 2001-06-08 | $22.40 | $47.21 | 3,005,600 | — | — |
| 2001-06-07 | $22.21 | $46.81 | 6,997,600 | — | — |
| 2001-06-06 | $22.50 | $47.42 | 6,523,400 | — | — |
| 2001-06-05 | $23.70 | $49.95 | 4,766,000 | — | — |
| 2001-06-04 | $23.75 | $50.07 | 6,071,200 | — | — |
| 2001-06-01 | $23.06 | $48.47 | 5,591,200 | — | — |
| 2001-05-31 | $23.37 | $49.12 | 7,320,600 | — | — |
| 2001-05-30 | $22.99 | $48.31 | 5,739,400 | — | — |
| 2001-05-29 | $23.53 | $49.45 | 4,075,600 | — | — |
| 2001-05-25 | $23.75 | $49.93 | 4,211,000 | — | — |
| 2001-05-24 | $23.30 | $48.97 | 4,970,400 | — | — |
| 2001-05-23 | $23.31 | $49.00 | 6,695,400 | — | — |
| 2001-05-22 | $24.00 | $50.44 | 8,038,000 | — | — |
| 2001-05-21 | $24.60 | $51.71 | 7,525,000 | — | — |
| 2001-05-18 | $23.91 | $50.25 | 7,561,000 | — | — |
| 2001-05-17 | $23.66 | $49.72 | 8,096,000 | — | — |
| 2001-05-16 | $22.71 | $47.73 | 8,518,800 | — | — |
| 2001-05-15 | $22.67 | $47.66 | 7,662,800 | — | — |
| 2001-05-14 | $21.98 | $46.19 | 6,812,000 | — | — |
| 2001-05-11 | $20.90 | $43.92 | 4,326,200 | — | — |
| 2001-05-10 | $21.30 | $44.77 | 4,383,200 | — | — |
| 2001-05-09 | $21.25 | $44.68 | 6,338,800 | — | — |
| 2001-05-08 | $20.62 | $43.33 | 4,096,400 | — | — |
| 2001-05-07 | $20.54 | $43.17 | 3,717,800 | — | — |
| 2001-05-04 | $20.88 | $43.89 | 6,489,600 | — | — |
| 2001-05-03 | $20.25 | $42.57 | 6,948,600 | — | — |
| 2001-05-02 | $20.15 | $42.36 | 8,663,800 | — | — |
| 2001-05-01 | $21.23 | $44.63 | 4,464,400 | — | — |
| 2001-04-30 | $21.61 | $45.41 | 5,587,600 | — | — |
| 2001-04-27 | $21.06 | $44.26 | 6,896,000 | — | — |
| 2001-04-26 | $21.07 | $44.28 | 14,455,200 | — | — |
| 2001-04-25 | $19.31 | $40.59 | 3,117,200 | — | — |
| 2001-04-24 | $18.78 | $39.48 | 4,746,600 | — | — |
| 2001-04-23 | $19.03 | $39.99 | 4,914,000 | — | — |
| 2001-04-20 | $18.51 | $38.92 | 7,522,400 | — | — |
| 2001-04-19 | $17.62 | $37.03 | 5,344,800 | — | — |
| 2001-04-18 | $18.07 | $37.97 | 7,000,400 | — | — |
| 2001-04-17 | $18.57 | $39.02 | 5,128,000 | — | — |
| 2001-04-16 | $18.15 | $38.15 | 4,471,600 | — | — |
| 2001-04-12 | $17.52 | $36.83 | 5,043,800 | — | — |
| 2001-04-11 | $17.59 | $36.97 | 5,200,200 | — | — |
| 2001-04-10 | $18.20 | $38.26 | 6,498,000 | — | — |
| 2001-04-09 | $17.70 | $37.19 | 4,402,200 | — | — |
| 2001-04-06 | $17.09 | $35.92 | 6,480,000 | — | — |
| 2001-04-05 | $17.13 | $36.00 | 7,579,600 | — | — |
| 2001-04-04 | $16.45 | $34.57 | 9,784,600 | — | — |
| 2001-04-03 | $16.21 | $34.06 | 10,228,000 | — | — |
| 2001-04-02 | $17.10 | $35.94 | 8,014,400 | — | — |
| 2001-03-30 | $18.38 | $38.62 | 7,372,600 | — | — |
| 2001-03-29 | $17.57 | $36.92 | 6,060,400 | — | — |
| 2001-03-28 | $18.40 | $38.67 | 5,715,200 | — | — |
| 2001-03-27 | $19.00 | $39.94 | 6,184,400 | — | — |
| 2001-03-26 | $19.49 | $40.96 | 5,329,400 | — | — |
| 2001-03-23 | $19.42 | $40.83 | 5,971,800 | — | — |
| 2001-03-22 | $18.93 | $39.79 | 8,991,800 | — | — |
| 2001-03-21 | $19.40 | $40.77 | 6,641,600 | — | — |
| 2001-03-20 | $20.55 | $43.20 | 6,290,400 | — | — |
| 2001-03-19 | $20.31 | $42.68 | 6,082,000 | — | — |
| 2001-03-16 | $19.55 | $41.09 | 5,755,400 | — | — |
| 2001-03-15 | $20.00 | $42.03 | 6,113,600 | — | — |
| 2001-03-14 | $20.43 | $42.94 | 7,192,400 | — | — |
| 2001-03-13 | $20.59 | $43.28 | 5,633,800 | — | — |
| 2001-03-12 | $21.53 | $45.26 | 5,053,000 | — | — |
| 2001-03-09 | $22.25 | $46.78 | 5,537,800 | — | — |
| 2001-03-08 | $22.58 | $47.46 | 6,202,000 | — | — |
| 2001-03-07 | $22.38 | $47.03 | 7,932,200 | — | — |
| 2001-03-06 | $21.42 | $45.04 | 4,815,200 | — | — |
| 2001-03-05 | $21.06 | $44.27 | 3,246,400 | — | — |
| 2001-03-02 | $20.66 | $43.43 | 4,347,600 | — | — |
| 2001-03-01 | $20.11 | $42.26 | 3,407,800 | — | — |
| 2001-02-28 | $19.91 | $41.85 | 4,598,000 | — | — |
| 2001-02-27 | $20.73 | $43.56 | 4,725,400 | — | — |
| 2001-02-26 | $20.38 | $42.71 | 5,282,600 | — | — |
| 2001-02-23 | $19.78 | $41.44 | 3,781,600 | — | — |
| 2001-02-22 | $20.04 | $41.99 | 5,519,400 | — | — |
| 2001-02-21 | $20.75 | $43.48 | 4,856,800 | — | — |
| 2001-02-20 | $20.84 | $43.68 | 9,272,600 | — | — |
| 2001-02-16 | $20.95 | $43.90 | 9,356,600 | — | — |
| 2001-02-15 | $20.76 | $43.51 | 6,354,800 | — | — |
| 2001-02-14 | $21.57 | $45.20 | 6,659,200 | — | — |
| 2001-02-13 | $21.63 | $45.32 | 6,938,000 | — | — |
| 2001-02-12 | $21.33 | $44.69 | 5,976,200 | — | — |
| 2001-02-09 | $21.24 | $44.50 | 3,630,600 | — | — |
| 2001-02-08 | $21.40 | $44.84 | 6,566,200 | — | — |
| 2001-02-07 | $21.50 | $45.05 | 7,126,200 | — | — |
| 2001-02-06 | $21.33 | $44.69 | 5,786,800 | — | — |
| 2001-02-05 | $20.55 | $43.06 | 5,043,000 | — | — |
| 2001-02-02 | $20.06 | $42.03 | 5,423,200 | — | — |
| 2001-02-01 | $20.10 | $42.12 | 3,668,800 | — | — |
| 2001-01-31 | $20.59 | $43.16 | 5,271,200 | — | — |
| 2001-01-30 | $20.13 | $42.18 | 3,864,400 | — | — |
| 2001-01-29 | $19.95 | $41.81 | 2,925,600 | — | — |
| 2001-01-26 | $20.38 | $42.70 | 5,625,800 | — | — |
| 2001-01-25 | $20.81 | $43.61 | 6,602,000 | — | — |
| 2001-01-24 | $19.91 | $41.71 | 6,639,200 | — | — |
| 2001-01-23 | $19.31 | $40.47 | 4,915,000 | — | — |
| 2001-01-22 | $18.66 | $39.09 | 3,589,400 | — | — |
| 2001-01-19 | $18.56 | $38.90 | 6,532,400 | — | — |
| 2001-01-18 | $18.78 | $39.36 | 6,811,000 | — | — |
| 2001-01-17 | $19.50 | $40.86 | 6,504,000 | — | — |
| 2001-01-16 | $20.28 | $42.50 | 5,759,000 | — | — |
| 2001-01-12 | $20.03 | $41.98 | 5,547,400 | — | — |
| 2001-01-11 | $20.06 | $42.04 | 7,804,200 | — | — |
| 2001-01-10 | $19.66 | $41.19 | 9,012,200 | — | — |
| 2001-01-09 | $19.03 | $39.88 | 7,611,400 | — | — |
| 2001-01-08 | $18.28 | $38.31 | 6,244,000 | — | — |
| 2001-01-05 | $18.03 | $37.79 | 5,969,600 | — | — |
| 2001-01-04 | $18.09 | $37.92 | 9,108,400 | — | — |
| 2001-01-03 | $18.16 | $38.05 | 5,978,400 | — | — |
| 2001-01-02 | $18.41 | $38.57 | 4,855,600 | — | — |