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
- 1988-10-24 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 | $9.10 | $35.38 | 23,500 | — | — |
| 2001-12-28 | $8.91 | $34.65 | 24,500 | — | — |
| 2001-12-27 | $8.95 | $34.80 | 8,900 | — | — |
| 2001-12-26 | $9.20 | $34.84 | 10,400 | — | — |
| 2001-12-24 | $9.18 | $34.76 | 14,500 | — | — |
| 2001-12-21 | $9.25 | $35.03 | 26,500 | — | — |
| 2001-12-20 | $9.49 | $35.94 | 14,000 | — | — |
| 2001-12-19 | $9.50 | $35.98 | 11,300 | — | — |
| 2001-12-18 | $9.55 | $36.17 | 12,100 | — | — |
| 2001-12-17 | $9.55 | $36.17 | 15,200 | — | — |
| 2001-12-14 | $9.70 | $36.73 | 17,600 | — | — |
| 2001-12-13 | $9.80 | $37.11 | 9,100 | — | — |
| 2001-12-12 | $9.95 | $37.68 | 17,900 | — | — |
| 2001-12-11 | $10.12 | $38.32 | 19,800 | — | — |
| 2001-12-10 | $10.05 | $38.06 | 16,000 | — | — |
| 2001-12-07 | $10.25 | $38.82 | 7,200 | — | — |
| 2001-12-06 | $10.05 | $38.06 | 9,000 | — | — |
| 2001-12-05 | $10.03 | $37.98 | 8,200 | — | — |
| 2001-12-04 | $10.00 | $37.87 | 6,300 | — | — |
| 2001-12-03 | $9.90 | $37.49 | 5,200 | — | — |
| 2001-11-30 | $9.95 | $37.68 | 7,100 | — | — |
| 2001-11-29 | $9.95 | $37.68 | 16,100 | — | — |
| 2001-11-28 | $9.80 | $37.11 | 5,300 | — | — |
| 2001-11-27 | $9.84 | $37.26 | 7,000 | — | — |
| 2001-11-26 | $9.75 | $36.92 | 5,700 | — | — |
| 2001-11-23 | $9.80 | $37.11 | 0 | — | — |
| 2001-11-21 | $9.80 | $37.11 | 5,600 | — | — |
| 2001-11-20 | $9.80 | $37.11 | 11,500 | — | — |
| 2001-11-19 | $9.82 | $37.19 | 10,700 | — | — |
| 2001-11-16 | $9.90 | $37.49 | 13,600 | — | — |
| 2001-11-15 | $10.08 | $38.17 | 16,000 | — | — |
| 2001-11-14 | $9.94 | $37.64 | 6,700 | — | — |
| 2001-11-13 | $9.86 | $37.34 | 9,400 | — | — |
| 2001-11-12 | $9.76 | $36.96 | 11,400 | — | — |
| 2001-11-09 | $9.85 | $37.30 | 7,000 | — | — |
| 2001-11-08 | $9.80 | $37.11 | 2,400 | — | — |
| 2001-11-07 | $9.68 | $36.66 | 12,800 | — | — |
| 2001-11-06 | $9.84 | $37.26 | 3,000 | — | — |
| 2001-11-05 | $9.81 | $37.15 | 6,200 | — | — |
| 2001-11-02 | $9.65 | $36.54 | 31,100 | — | — |
| 2001-11-01 | $9.90 | $37.49 | 4,100 | — | — |
| 2001-10-31 | $9.80 | $37.11 | 4,100 | — | — |
| 2001-10-30 | $9.75 | $36.92 | 3,900 | — | — |
| 2001-10-29 | $9.85 | $37.30 | 9,700 | — | — |
| 2001-10-26 | $9.95 | $36.77 | 14,200 | — | — |
| 2001-10-25 | $9.95 | $36.77 | 2,200 | — | — |
| 2001-10-24 | $9.95 | $36.77 | 18,200 | — | — |
| 2001-10-23 | $9.95 | $36.77 | 22,500 | — | — |
| 2001-10-22 | $9.90 | $36.59 | 2,500 | — | — |
| 2001-10-19 | $9.90 | $36.59 | 7,300 | — | — |
| 2001-10-18 | $9.94 | $36.73 | 5,400 | — | — |
| 2001-10-17 | $9.80 | $36.22 | 7,000 | — | — |
| 2001-10-16 | $9.95 | $36.77 | 4,000 | — | — |
| 2001-10-15 | $9.94 | $36.73 | 14,300 | — | — |
| 2001-10-12 | $9.75 | $36.03 | 20,200 | — | — |
| 2001-10-11 | $9.90 | $36.59 | 7,500 | — | — |
| 2001-10-10 | $9.90 | $36.59 | 5,200 | — | — |
| 2001-10-09 | $9.72 | $35.92 | 2,200 | — | — |
| 2001-10-08 | $9.65 | $35.66 | 12,500 | — | — |
| 2001-10-05 | $9.95 | $36.77 | 7,300 | — | — |
| 2001-10-04 | $9.85 | $36.40 | 4,600 | — | — |
| 2001-10-03 | $9.95 | $36.77 | 9,000 | — | — |
| 2001-10-02 | $9.95 | $36.77 | 19,700 | — | — |
| 2001-10-01 | $9.90 | $36.59 | 6,700 | — | — |
| 2001-09-28 | $10.00 | $36.96 | 7,400 | — | — |
| 2001-09-27 | $10.00 | $36.96 | 5,100 | — | — |
| 2001-09-26 | $10.15 | $37.51 | 6,100 | — | — |
| 2001-09-25 | $10.15 | $37.51 | 13,900 | — | — |
| 2001-09-24 | $10.10 | $37.33 | 12,300 | — | — |
| 2001-09-21 | $9.60 | $35.48 | 15,400 | — | — |
| 2001-09-20 | $10.21 | $37.73 | 12,500 | — | — |
| 2001-09-19 | $10.95 | $40.47 | 4,800 | — | — |
| 2001-09-18 | $11.15 | $41.21 | 21,500 | — | — |
| 2001-09-17 | $11.55 | $42.68 | 6,100 | — | — |
| 2001-09-10 | $11.53 | $42.61 | 10,300 | — | — |
| 2001-09-07 | $11.70 | $43.24 | 8,400 | — | — |
| 2001-09-06 | $11.52 | $42.57 | 7,600 | — | — |
| 2001-09-05 | $11.50 | $42.50 | 12,500 | — | — |
| 2001-09-04 | $11.82 | $43.68 | 8,700 | — | — |
| 2001-08-31 | $11.72 | $43.31 | 1,400 | — | — |
| 2001-08-30 | $11.75 | $43.42 | 13,900 | — | — |
| 2001-08-29 | $11.80 | $43.61 | 8,600 | — | — |
| 2001-08-28 | $11.98 | $44.27 | 14,200 | — | — |
| 2001-08-27 | $11.85 | $43.79 | 9,100 | — | — |
| 2001-08-24 | $11.75 | $43.42 | 800 | — | — |
| 2001-08-23 | $11.73 | $43.35 | 3,800 | — | — |
| 2001-08-22 | $11.79 | $43.57 | 2,000 | — | — |
| 2001-08-21 | $11.80 | $43.61 | 3,200 | — | — |
| 2001-08-20 | $11.76 | $43.46 | 4,500 | — | — |
| 2001-08-17 | $11.88 | $43.90 | 2,700 | — | — |
| 2001-08-16 | $11.79 | $43.57 | 5,800 | — | — |
| 2001-08-15 | $11.85 | $43.79 | 6,900 | — | — |
| 2001-08-14 | $11.69 | $43.20 | 2,500 | — | — |
| 2001-08-13 | $11.69 | $43.20 | 4,200 | — | — |
| 2001-08-10 | $11.62 | $42.94 | 1,800 | — | — |
| 2001-08-09 | $11.62 | $42.94 | 5,000 | — | — |
| 2001-08-08 | $11.65 | $43.05 | 2,800 | — | — |
| 2001-08-07 | $11.58 | $42.80 | 3,900 | — | — |
| 2001-08-06 | $11.56 | $42.72 | 3,900 | — | — |
| 2001-08-03 | $11.65 | $43.05 | 3,300 | — | — |
| 2001-08-02 | $11.79 | $43.57 | 0 | — | — |
| 2001-08-01 | $11.79 | $43.57 | 9,100 | — | — |
| 2001-07-31 | $11.74 | $42.50 | 3,100 | — | — |
| 2001-07-30 | $11.60 | $41.99 | 8,500 | — | — |
| 2001-07-27 | $11.73 | $42.46 | 3,100 | — | — |
| 2001-07-26 | $11.80 | $42.72 | 1,800 | — | — |
| 2001-07-25 | $11.75 | $42.54 | 200 | — | — |
| 2001-07-24 | $11.75 | $42.54 | 11,200 | — | — |
| 2001-07-23 | $11.67 | $42.25 | 4,400 | — | — |
| 2001-07-20 | $11.67 | $42.25 | 15,400 | — | — |
| 2001-07-19 | $11.52 | $41.70 | 300 | — | — |
| 2001-07-18 | $11.59 | $41.96 | 2,900 | — | — |
| 2001-07-17 | $11.43 | $41.38 | 2,600 | — | — |
| 2001-07-16 | $11.45 | $41.45 | 10,500 | — | — |
| 2001-07-13 | $11.50 | $41.63 | 1,800 | — | — |
| 2001-07-12 | $11.41 | $41.31 | 8,000 | — | — |
| 2001-07-11 | $11.63 | $42.10 | 4,800 | — | — |
| 2001-07-10 | $11.56 | $41.85 | 5,000 | — | — |
| 2001-07-09 | $11.63 | $42.10 | 4,400 | — | — |
| 2001-07-06 | $11.70 | $42.36 | 13,100 | — | — |
| 2001-07-05 | $11.70 | $42.36 | 5,100 | — | — |
| 2001-07-03 | $11.70 | $42.36 | 700 | — | — |
| 2001-07-02 | $11.80 | $42.72 | 6,700 | — | — |
| 2001-06-29 | $11.75 | $42.54 | 22,300 | — | — |
| 2001-06-28 | $11.41 | $41.31 | 1,800 | — | — |
| 2001-06-27 | $11.45 | $41.45 | 9,200 | — | — |
| 2001-06-26 | $11.73 | $42.46 | 7,500 | — | — |
| 2001-06-25 | $11.55 | $41.81 | 2,000 | — | — |
| 2001-06-22 | $11.46 | $41.49 | 3,600 | — | — |
| 2001-06-21 | $11.55 | $41.81 | 6,300 | — | — |
| 2001-06-20 | $11.44 | $41.41 | 1,000 | — | — |
| 2001-06-19 | $11.48 | $41.56 | 2,000 | — | — |
| 2001-06-18 | $11.50 | $41.63 | 3,100 | — | — |
| 2001-06-15 | $11.49 | $41.59 | 4,400 | — | — |
| 2001-06-14 | $11.40 | $41.27 | 1,900 | — | — |
| 2001-06-13 | $11.40 | $41.27 | 7,600 | — | — |
| 2001-06-12 | $11.32 | $40.98 | 5,700 | — | — |
| 2001-06-11 | $11.35 | $41.09 | 3,900 | — | — |
| 2001-06-08 | $11.36 | $41.12 | 4,900 | — | — |
| 2001-06-07 | $11.38 | $41.20 | 13,800 | — | — |
| 2001-06-06 | $11.46 | $41.49 | 8,300 | — | — |
| 2001-06-05 | $11.55 | $41.81 | 4,400 | — | — |
| 2001-06-04 | $11.63 | $42.10 | 6,100 | — | — |
| 2001-06-01 | $11.60 | $41.99 | 4,500 | — | — |
| 2001-05-31 | $11.65 | $42.17 | 1,300 | — | — |
| 2001-05-30 | $11.53 | $41.74 | 2,500 | — | — |
| 2001-05-29 | $11.65 | $42.17 | 7,700 | — | — |
| 2001-05-25 | $11.61 | $42.03 | 600 | — | — |
| 2001-05-24 | $11.63 | $42.10 | 4,900 | — | — |
| 2001-05-23 | $11.55 | $41.81 | 1,700 | — | — |
| 2001-05-22 | $11.47 | $41.52 | 4,500 | — | — |
| 2001-05-21 | $11.49 | $41.59 | 5,600 | — | — |
| 2001-05-18 | $11.17 | $40.44 | 4,100 | — | — |
| 2001-05-17 | $11.24 | $40.69 | 4,400 | — | — |
| 2001-05-16 | $11.15 | $40.36 | 9,500 | — | — |
| 2001-05-15 | $10.88 | $39.39 | 8,900 | — | — |
| 2001-05-14 | $10.74 | $38.88 | 4,500 | — | — |
| 2001-05-11 | $10.63 | $38.48 | 2,600 | — | — |
| 2001-05-10 | $10.63 | $38.48 | 4,500 | — | — |
| 2001-05-09 | $10.64 | $38.52 | 3,400 | — | — |
| 2001-05-08 | $10.52 | $38.08 | 6,200 | — | — |
| 2001-05-07 | $10.60 | $38.37 | 2,100 | — | — |
| 2001-05-04 | $10.60 | $38.37 | 5,300 | — | — |
| 2001-05-03 | $10.75 | $38.05 | 0 | — | — |
| 2001-05-02 | $10.75 | $38.05 | 3,000 | — | — |
| 2001-05-01 | $10.75 | $38.05 | 7,400 | — | — |
| 2001-04-30 | $10.75 | $38.05 | 5,600 | — | — |
| 2001-04-27 | $10.75 | $38.05 | 8,600 | — | — |
| 2001-04-26 | $10.70 | $37.87 | 7,000 | — | — |
| 2001-04-25 | $10.78 | $38.15 | 5,300 | — | — |
| 2001-04-24 | $10.56 | $37.37 | 2,200 | — | — |
| 2001-04-23 | $10.65 | $37.69 | 11,200 | — | — |
| 2001-04-20 | $10.81 | $38.26 | 5,400 | — | — |
| 2001-04-19 | $10.78 | $38.15 | 7,900 | — | — |
| 2001-04-18 | $10.70 | $37.87 | 6,900 | — | — |
| 2001-04-17 | $10.45 | $36.99 | 5,900 | — | — |
| 2001-04-16 | $10.33 | $36.56 | 5,000 | — | — |
| 2001-04-12 | $10.38 | $36.74 | 1,600 | — | — |
| 2001-04-11 | $10.34 | $36.60 | 8,600 | — | — |
| 2001-04-10 | $10.48 | $37.09 | 10,900 | — | — |
| 2001-04-09 | $10.60 | $37.52 | 7,700 | — | — |
| 2001-04-06 | $10.65 | $37.69 | 4,900 | — | — |
| 2001-04-05 | $10.69 | $37.83 | 800 | — | — |
| 2001-04-04 | $10.65 | $37.69 | 2,700 | — | — |
| 2001-04-03 | $10.80 | $38.22 | 6,400 | — | — |
| 2001-04-02 | $11.08 | $39.22 | 6,900 | — | — |
| 2001-03-30 | $11.00 | $38.93 | 10,000 | — | — |
| 2001-03-29 | $11.10 | $39.29 | 9,000 | — | — |
| 2001-03-28 | $11.14 | $39.43 | 3,200 | — | — |
| 2001-03-27 | $11.14 | $39.43 | 5,900 | — | — |
| 2001-03-26 | $11.00 | $38.93 | 6,100 | — | — |
| 2001-03-23 | $11.20 | $39.64 | 7,100 | — | — |
| 2001-03-22 | $11.20 | $39.64 | 9,100 | — | — |
| 2001-03-21 | $11.10 | $39.29 | 3,400 | — | — |
| 2001-03-20 | $10.90 | $38.58 | 9,700 | — | — |
| 2001-03-19 | $10.80 | $38.22 | 7,300 | — | — |
| 2001-03-16 | $11.15 | $39.46 | 5,800 | — | — |
| 2001-03-15 | $11.08 | $39.22 | 3,400 | — | — |
| 2001-03-14 | $11.06 | $39.14 | 4,700 | — | — |
| 2001-03-13 | $10.95 | $38.76 | 15,200 | — | — |
| 2001-03-12 | $11.15 | $39.46 | 500 | — | — |
| 2001-03-09 | $11.08 | $39.22 | 9,500 | — | — |
| 2001-03-08 | $11.30 | $39.99 | 1,000 | — | — |
| 2001-03-07 | $11.30 | $39.99 | 7,800 | — | — |
| 2001-03-06 | $11.35 | $40.17 | 1,400 | — | — |
| 2001-03-05 | $11.25 | $39.82 | 1,400 | — | — |
| 2001-03-02 | $11.35 | $40.17 | 800 | — | — |
| 2001-03-01 | $11.21 | $39.68 | 500 | — | — |
| 2001-02-28 | $11.21 | $39.68 | 8,300 | — | — |
| 2001-02-27 | $11.25 | $39.82 | 1,200 | — | — |
| 2001-02-26 | $11.21 | $39.68 | 1,900 | — | — |
| 2001-02-23 | $11.30 | $39.99 | 2,100 | — | — |
| 2001-02-22 | $11.27 | $39.89 | 5,400 | — | — |
| 2001-02-21 | $11.20 | $39.64 | 5,500 | — | — |
| 2001-02-20 | $11.35 | $40.17 | 14,800 | — | — |
| 2001-02-16 | $11.35 | $40.17 | 3,500 | — | — |
| 2001-02-15 | $11.40 | $40.35 | 2,500 | — | — |
| 2001-02-14 | $11.50 | $40.70 | 10,700 | — | — |
| 2001-02-13 | $11.50 | $40.70 | 5,600 | — | — |
| 2001-02-12 | $11.48 | $40.63 | 5,300 | — | — |
| 2001-02-09 | $11.39 | $40.31 | 10,200 | — | — |
| 2001-02-08 | $11.39 | $40.31 | 4,000 | — | — |
| 2001-02-07 | $11.49 | $40.67 | 3,900 | — | — |
| 2001-02-06 | $11.39 | $40.31 | 5,600 | — | — |
| 2001-02-05 | $11.40 | $40.35 | 2,500 | — | — |
| 2001-02-02 | $11.40 | $40.35 | 500 | — | — |
| 2001-02-01 | $11.49 | $40.67 | 1,300 | — | — |
| 2001-01-31 | $11.44 | $40.49 | 5,000 | — | — |
| 2001-01-30 | $11.38 | $40.28 | 6,200 | — | — |
| 2001-01-29 | $11.30 | $39.99 | 4,700 | — | — |
| 2001-01-26 | $11.25 | $39.82 | 5,800 | — | — |
| 2001-01-25 | $11.38 | $40.26 | 5,300 | — | — |
| 2001-01-24 | $11.38 | $40.26 | 4,600 | — | — |
| 2001-01-23 | $11.38 | $40.26 | 16,000 | — | — |
| 2001-01-22 | $11.25 | $39.82 | 27,900 | — | — |
| 2001-01-19 | $11.19 | $39.60 | 13,500 | — | — |
| 2001-01-18 | $11.00 | $38.93 | 16,900 | — | — |
| 2001-01-17 | $10.63 | $37.60 | 6,200 | — | — |
| 2001-01-16 | $10.50 | $37.16 | 13,600 | — | — |
| 2001-01-12 | $10.44 | $36.94 | 13,900 | — | — |
| 2001-01-11 | $10.38 | $36.72 | 6,200 | — | — |
| 2001-01-10 | $10.69 | $37.83 | 14,000 | — | — |
| 2001-01-09 | $10.81 | $38.27 | 8,000 | — | — |
| 2001-01-08 | $10.81 | $38.27 | 8,500 | — | — |
| 2001-01-05 | $11.00 | $38.93 | 6,900 | — | — |
| 2001-01-04 | $10.88 | $38.49 | 5,800 | — | — |
| 2001-01-03 | $10.56 | $37.38 | 22,600 | — | — |
| 2001-01-02 | $10.88 | $38.49 | 10,500 | — | — |