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
- 1980-03-17 to 2026-09-03
- 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 | $13.00 | $22.57 | 2,110 | — | — |
| 2001-12-28 | $12.70 | $22.05 | 7,820 | — | — |
| 2001-12-27 | $12.60 | $21.88 | 4,600 | — | — |
| 2001-12-26 | $12.50 | $21.71 | 1,980 | — | — |
| 2001-12-24 | $12.50 | $21.71 | 1,600 | — | — |
| 2001-12-21 | $13.00 | $22.57 | 0 | — | — |
| 2001-12-20 | $13.00 | $22.57 | 0 | — | — |
| 2001-12-19 | $13.00 | $22.57 | 2,090 | — | — |
| 2001-12-18 | $13.00 | $22.57 | 5,780 | — | — |
| 2001-12-17 | $14.00 | $24.31 | 860 | — | — |
| 2001-12-14 | $12.60 | $21.88 | 360 | — | — |
| 2001-12-13 | $12.70 | $22.05 | 260 | — | — |
| 2001-12-12 | $12.70 | $22.05 | 790 | — | — |
| 2001-12-11 | $13.70 | $23.79 | 0 | — | — |
| 2001-12-10 | $13.70 | $23.79 | 0 | — | — |
| 2001-12-07 | $13.70 | $23.79 | 0 | — | — |
| 2001-12-06 | $13.70 | $23.79 | 350 | — | — |
| 2001-12-05 | $13.00 | $22.57 | 900 | — | — |
| 2001-12-04 | $13.10 | $22.75 | 2,330 | — | — |
| 2001-12-03 | $11.50 | $19.97 | 3,540 | — | — |
| 2001-11-30 | $12.80 | $22.23 | 760 | — | — |
| 2001-11-29 | $13.10 | $22.75 | 1,580 | — | — |
| 2001-11-28 | $13.60 | $23.62 | 0 | — | — |
| 2001-11-27 | $13.60 | $23.62 | 0 | — | — |
| 2001-11-26 | $13.60 | $23.62 | 1,200 | — | — |
| 2001-11-23 | $13.70 | $23.79 | 10 | — | — |
| 2001-11-21 | $13.60 | $23.62 | 70 | — | — |
| 2001-11-20 | $13.60 | $23.62 | 540 | — | — |
| 2001-11-19 | $14.10 | $24.48 | 960 | — | — |
| 2001-11-16 | $14.00 | $24.31 | 470 | — | — |
| 2001-11-15 | $15.00 | $26.05 | 300 | — | — |
| 2001-11-14 | $13.50 | $23.44 | 240 | — | — |
| 2001-11-13 | $13.80 | $23.96 | 90 | — | — |
| 2001-11-12 | $14.90 | $25.87 | 520 | — | — |
| 2001-11-09 | $15.00 | $26.05 | 0 | — | — |
| 2001-11-08 | $15.00 | $26.05 | 830 | — | — |
| 2001-11-07 | $14.20 | $24.66 | 480 | — | — |
| 2001-11-06 | $14.30 | $24.83 | 530 | — | — |
| 2001-11-05 | $14.70 | $25.53 | 180 | — | — |
| 2001-11-02 | $15.00 | $26.05 | 1,110 | — | — |
| 2001-11-01 | $13.50 | $23.44 | 70 | — | — |
| 2001-10-31 | $14.00 | $24.31 | 130 | — | — |
| 2001-10-30 | $14.90 | $25.87 | 60 | — | — |
| 2001-10-29 | $13.70 | $23.79 | 1,520 | — | — |
| 2001-10-26 | $15.90 | $27.61 | 670 | — | — |
| 2001-10-25 | $15.00 | $26.05 | 550 | — | — |
| 2001-10-24 | $15.00 | $26.05 | 160 | — | — |
| 2001-10-23 | $15.30 | $26.57 | 970 | — | — |
| 2001-10-22 | $15.20 | $26.39 | 0 | — | — |
| 2001-10-19 | $15.20 | $26.39 | 1,190 | — | — |
| 2001-10-18 | $14.00 | $24.31 | 0 | — | — |
| 2001-10-17 | $14.00 | $24.31 | 0 | — | — |
| 2001-10-16 | $14.00 | $24.31 | 340 | — | — |
| 2001-10-15 | $14.00 | $24.31 | 0 | — | — |
| 2001-10-12 | $14.00 | $24.31 | 830 | — | — |
| 2001-10-11 | $13.60 | $23.62 | 520 | — | — |
| 2001-10-10 | $14.60 | $25.35 | 730 | — | — |
| 2001-10-09 | $14.70 | $25.53 | 0 | — | — |
| 2001-10-08 | $14.70 | $25.53 | 400 | — | — |
| 2001-10-05 | $14.70 | $25.53 | 10 | — | — |
| 2001-10-04 | $14.80 | $25.70 | 100 | — | — |
| 2001-10-03 | $14.30 | $24.83 | 2,080 | — | — |
| 2001-10-02 | $13.00 | $22.57 | 1,100 | — | — |
| 2001-10-01 | $12.50 | $21.71 | 1,150 | — | — |
| 2001-09-28 | $14.20 | $24.66 | 3,100 | — | — |
| 2001-09-27 | $11.50 | $19.97 | 2,660 | — | — |
| 2001-09-26 | $12.90 | $22.40 | 6,920 | — | — |
| 2001-09-25 | $14.50 | $25.18 | 3,410 | — | — |
| 2001-09-24 | $14.80 | $25.70 | 840 | — | — |
| 2001-09-21 | $14.20 | $24.66 | 2,610 | — | — |
| 2001-09-20 | $17.50 | $30.39 | 0 | — | — |
| 2001-09-19 | $17.50 | $30.39 | 270 | — | — |
| 2001-09-18 | $18.00 | $31.26 | 750 | — | — |
| 2001-09-17 | $19.50 | $33.86 | 390 | — | — |
| 2001-09-10 | $20.50 | $35.60 | 320 | — | — |
| 2001-09-07 | $21.00 | $36.46 | 240 | — | — |
| 2001-09-06 | $21.10 | $36.64 | 160 | — | — |
| 2001-09-05 | $21.50 | $37.33 | 1,530 | — | — |
| 2001-09-04 | $21.00 | $36.46 | 80 | — | — |
| 2001-08-31 | $21.20 | $36.81 | 750 | — | — |
| 2001-08-30 | $20.80 | $36.12 | 820 | — | — |
| 2001-08-29 | $21.20 | $36.81 | 490 | — | — |
| 2001-08-28 | $21.10 | $36.64 | 440 | — | — |
| 2001-08-27 | $22.00 | $38.20 | 210 | — | — |
| 2001-08-24 | $22.00 | $38.20 | 210 | — | — |
| 2001-08-23 | $21.10 | $36.64 | 120 | — | — |
| 2001-08-22 | $20.80 | $36.12 | 1,270 | — | — |
| 2001-08-21 | $21.10 | $36.64 | 1,290 | — | — |
| 2001-08-20 | $21.40 | $37.16 | 260 | — | — |
| 2001-08-17 | $22.00 | $38.20 | 640 | — | — |
| 2001-08-16 | $22.00 | $38.20 | 170 | — | — |
| 2001-08-15 | $22.10 | $38.37 | 660 | — | — |
| 2001-08-14 | $23.80 | $41.33 | 60 | — | — |
| 2001-08-13 | $23.00 | $39.94 | 250 | — | — |
| 2001-08-10 | $22.90 | $39.76 | 1,640 | — | — |
| 2001-08-09 | $22.90 | $39.76 | 310 | — | — |
| 2001-08-08 | $23.10 | $40.11 | 50 | — | — |
| 2001-08-07 | $24.30 | $42.19 | 340 | — | — |
| 2001-08-06 | $24.20 | $42.02 | 140 | — | — |
| 2001-08-03 | $23.80 | $41.33 | 70 | — | — |
| 2001-08-02 | $23.30 | $40.46 | 160 | — | — |
| 2001-08-01 | $24.50 | $42.54 | 0 | — | — |
| 2001-07-31 | $24.50 | $42.54 | 0 | — | — |
| 2001-07-30 | $24.50 | $42.54 | 330 | — | — |
| 2001-07-27 | $23.50 | $40.81 | 1,890 | — | — |
| 2001-07-26 | $25.50 | $44.28 | 820 | — | — |
| 2001-07-25 | $25.00 | $43.41 | 1,490 | — | — |
| 2001-07-24 | $27.00 | $46.88 | 200 | — | — |
| 2001-07-23 | $27.00 | $46.88 | 50 | — | — |
| 2001-07-20 | $27.00 | $46.88 | 1,450 | — | — |
| 2001-07-19 | $26.50 | $46.01 | 810 | — | — |
| 2001-07-18 | $25.00 | $43.41 | 0 | — | — |
| 2001-07-17 | $25.00 | $43.41 | 40 | — | — |
| 2001-07-16 | $25.00 | $43.41 | 420 | — | — |
| 2001-07-13 | $25.20 | $43.76 | 80 | — | — |
| 2001-07-12 | $25.50 | $44.28 | 360 | — | — |
| 2001-07-11 | $25.20 | $43.76 | 790 | — | — |
| 2001-07-10 | $25.20 | $43.76 | 150 | — | — |
| 2001-07-09 | $24.20 | $42.02 | 410 | — | — |
| 2001-07-06 | $26.00 | $45.15 | 50 | — | — |
| 2001-07-05 | $27.00 | $46.88 | 520 | — | — |
| 2001-07-03 | $25.50 | $44.28 | 0 | — | — |
| 2001-07-02 | $25.50 | $44.28 | 130 | — | — |
| 2001-06-29 | $25.00 | $43.41 | 60 | — | — |
| 2001-06-28 | $26.00 | $45.15 | 80 | — | — |
| 2001-06-27 | $25.20 | $43.76 | 260 | — | — |
| 2001-06-26 | $26.00 | $45.15 | 110 | — | — |
| 2001-06-25 | $26.40 | $45.84 | 1,120 | — | — |
| 2001-06-22 | $26.50 | $46.01 | 110 | — | — |
| 2001-06-21 | $26.60 | $46.19 | 150 | — | — |
| 2001-06-20 | $26.50 | $46.01 | 580 | — | — |
| 2001-06-19 | $26.50 | $46.01 | 120 | — | — |
| 2001-06-18 | $26.50 | $46.01 | 200 | — | — |
| 2001-06-15 | $26.50 | $46.01 | 0 | — | — |
| 2001-06-14 | $26.50 | $46.01 | 110 | — | — |
| 2001-06-13 | $27.00 | $46.88 | 230 | — | — |
| 2001-06-12 | $27.40 | $47.58 | 100 | — | — |
| 2001-06-11 | $25.50 | $44.28 | 630 | — | — |
| 2001-06-08 | $27.30 | $47.40 | 600 | — | — |
| 2001-06-07 | $27.40 | $47.58 | 1,760 | — | — |
| 2001-06-06 | $24.20 | $42.02 | 90 | — | — |
| 2001-06-05 | $25.00 | $43.41 | 360 | — | — |
| 2001-06-04 | $24.90 | $43.24 | 240 | — | — |
| 2001-06-01 | $25.10 | $43.58 | 530 | — | — |
| 2001-05-31 | $25.50 | $44.28 | 110 | — | — |
| 2001-05-30 | $25.00 | $43.41 | 100 | — | — |
| 2001-05-29 | $25.50 | $44.28 | 0 | — | — |
| 2001-05-25 | $25.50 | $44.28 | 310 | — | — |
| 2001-05-24 | $25.50 | $44.28 | 630 | — | — |
| 2001-05-23 | $25.80 | $44.80 | 550 | — | — |
| 2001-05-22 | $23.50 | $40.81 | 1,170 | — | — |
| 2001-05-21 | $25.50 | $44.28 | 230 | — | — |
| 2001-05-18 | $24.70 | $42.89 | 740 | — | — |
| 2001-05-17 | $25.50 | $44.28 | 630 | — | — |
| 2001-05-16 | $25.90 | $44.97 | 350 | — | — |
| 2001-05-15 | $25.00 | $43.41 | 560 | — | — |
| 2001-05-14 | $25.80 | $44.80 | 440 | — | — |
| 2001-05-11 | $25.50 | $44.28 | 400 | — | — |
| 2001-05-10 | $26.00 | $45.15 | 480 | — | — |
| 2001-05-09 | $26.60 | $46.19 | 240 | — | — |
| 2001-05-08 | $25.80 | $44.80 | 240 | — | — |
| 2001-05-07 | $26.70 | $46.36 | 1,670 | — | — |
| 2001-05-04 | $26.30 | $45.67 | 510 | — | — |
| 2001-05-03 | $26.90 | $46.71 | 340 | — | — |
| 2001-05-02 | $26.10 | $45.32 | 310 | — | — |
| 2001-05-01 | $26.50 | $46.01 | 110 | — | — |
| 2001-04-30 | $25.30 | $43.93 | 10 | — | — |
| 2001-04-27 | $25.50 | $44.28 | 80 | — | — |
| 2001-04-26 | $24.00 | $41.67 | 680 | — | — |
| 2001-04-25 | $26.00 | $45.15 | 0 | — | — |
| 2001-04-24 | $26.00 | $45.15 | 100 | — | — |
| 2001-04-23 | $26.80 | $46.54 | 190 | — | — |
| 2001-04-20 | $26.50 | $46.01 | 510 | — | — |
| 2001-04-19 | $25.50 | $44.28 | 0 | — | — |
| 2001-04-18 | $25.50 | $44.28 | 350 | — | — |
| 2001-04-17 | $23.80 | $41.33 | 140 | — | — |
| 2001-04-16 | $23.30 | $40.46 | 400 | — | — |
| 2001-04-12 | $24.00 | $41.67 | 500 | — | — |
| 2001-04-11 | $23.30 | $40.46 | 1,460 | — | — |
| 2001-04-10 | $24.60 | $42.72 | 430 | — | — |
| 2001-04-09 | $25.00 | $43.41 | 2,110 | — | — |
| 2001-04-06 | $27.00 | $46.88 | 200 | — | — |
| 2001-04-05 | $26.00 | $45.15 | 300 | — | — |
| 2001-04-04 | $26.00 | $45.15 | 180 | — | — |
| 2001-04-03 | $26.80 | $46.54 | 310 | — | — |
| 2001-04-02 | $26.50 | $46.01 | 390 | — | — |
| 2001-03-30 | $26.50 | $46.01 | 880 | — | — |
| 2001-03-29 | $26.00 | $45.15 | 830 | — | — |
| 2001-03-28 | $24.50 | $42.54 | 880 | — | — |
| 2001-03-27 | $25.00 | $43.41 | 1,790 | — | — |
| 2001-03-26 | $25.20 | $43.76 | 310 | — | — |
| 2001-03-23 | $25.70 | $44.63 | 740 | — | — |
| 2001-03-22 | $27.50 | $47.75 | 830 | — | — |
| 2001-03-21 | $28.50 | $49.49 | 60 | — | — |
| 2001-03-20 | $27.80 | $48.27 | 960 | — | — |
| 2001-03-19 | $27.90 | $48.45 | 330 | — | — |
| 2001-03-16 | $28.00 | $48.62 | 460 | — | — |
| 2001-03-15 | $29.40 | $51.05 | 10 | — | — |
| 2001-03-14 | $28.30 | $49.14 | 300 | — | — |
| 2001-03-13 | $29.80 | $51.74 | 0 | — | — |
| 2001-03-12 | $29.80 | $51.74 | 1,000 | — | — |
| 2001-03-09 | $28.30 | $49.14 | 460 | — | — |
| 2001-03-08 | $27.10 | $47.06 | 150 | — | — |
| 2001-03-07 | $27.20 | $47.23 | 220 | — | — |
| 2001-03-06 | $27.30 | $47.40 | 440 | — | — |
| 2001-03-05 | $26.20 | $45.49 | 2,150 | — | — |
| 2001-03-02 | $27.60 | $47.92 | 1,060 | — | — |
| 2001-03-01 | $27.70 | $48.10 | 360 | — | — |
| 2001-02-28 | $27.50 | $47.75 | 190 | — | — |
| 2001-02-27 | $28.50 | $49.49 | 100 | — | — |
| 2001-02-26 | $28.00 | $48.62 | 410 | — | — |
| 2001-02-23 | $27.60 | $47.92 | 500 | — | — |
| 2001-02-22 | $27.60 | $47.92 | 210 | — | — |
| 2001-02-21 | $29.40 | $51.05 | 320 | — | — |
| 2001-02-20 | $27.80 | $48.27 | 2,110 | — | — |
| 2001-02-16 | $27.70 | $48.10 | 680 | — | — |
| 2001-02-15 | $27.50 | $47.75 | 230 | — | — |
| 2001-02-14 | $29.20 | $50.70 | 240 | — | — |
| 2001-02-13 | $28.00 | $48.62 | 1,820 | — | — |
| 2001-02-12 | $26.80 | $46.54 | 410 | — | — |
| 2001-02-09 | $27.00 | $46.88 | 1,590 | — | — |
| 2001-02-08 | $26.70 | $46.36 | 740 | — | — |
| 2001-02-07 | $27.50 | $47.75 | 750 | — | — |
| 2001-02-06 | $27.60 | $47.92 | 1,880 | — | — |
| 2001-02-05 | $29.00 | $50.36 | 480 | — | — |
| 2001-02-02 | $28.00 | $48.62 | 230 | — | — |
| 2001-02-01 | $28.00 | $48.62 | 780 | — | — |
| 2001-01-31 | $28.10 | $48.79 | 500 | — | — |
| 2001-01-30 | $29.60 | $51.40 | 1,480 | — | — |
| 2001-01-29 | $28.80 | $50.01 | 70 | — | — |
| 2001-01-26 | $28.75 | $49.92 | 1,000 | — | — |
| 2001-01-25 | $28.75 | $49.92 | 6,580 | — | — |
| 2001-01-24 | $31.25 | $54.26 | 100 | — | — |
| 2001-01-23 | $31.25 | $54.26 | 1,840 | — | — |
| 2001-01-22 | $31.88 | $55.35 | 230 | — | — |
| 2001-01-19 | $31.25 | $54.26 | 1,460 | — | — |
| 2001-01-18 | $26.25 | $45.58 | 370 | — | — |
| 2001-01-17 | $30.00 | $52.09 | 480 | — | — |
| 2001-01-16 | $30.00 | $52.09 | 610 | — | — |
| 2001-01-12 | $30.63 | $53.18 | 990 | — | — |
| 2001-01-11 | $33.75 | $58.60 | 130 | — | — |
| 2001-01-10 | $32.50 | $56.43 | 490 | — | — |
| 2001-01-09 | $31.25 | $54.26 | 380 | — | — |
| 2001-01-08 | $29.38 | $51.01 | 1,180 | — | — |
| 2001-01-05 | $27.50 | $47.75 | 350 | — | — |
| 2001-01-04 | $27.50 | $47.75 | 490 | — | — |
| 2001-01-03 | $25.63 | $44.50 | 310 | — | — |
| 2001-01-02 | $26.88 | $46.67 | 2,410 | — | — |