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
- 1987-01-02 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 | $15.37 | $151.57 | 20,100 | — | — |
| 2001-12-28 | $16.00 | $157.78 | 8,100 | — | — |
| 2001-12-27 | $16.00 | $157.78 | 4,100 | — | — |
| 2001-12-26 | $16.00 | $157.78 | 9,000 | — | — |
| 2001-12-24 | $15.97 | $157.48 | 500 | — | — |
| 2001-12-21 | $15.50 | $152.85 | 16,000 | — | — |
| 2001-12-20 | $15.05 | $148.41 | 1,700 | — | — |
| 2001-12-19 | $15.15 | $149.40 | 2,500 | — | — |
| 2001-12-18 | $15.85 | $156.30 | 2,800 | — | — |
| 2001-12-17 | $16.00 | $157.78 | 5,000 | — | — |
| 2001-12-14 | $15.00 | $147.92 | 2,000 | — | — |
| 2001-12-13 | $14.53 | $143.28 | 1,500 | — | — |
| 2001-12-12 | $14.75 | $145.45 | 2,500 | — | — |
| 2001-12-11 | $15.10 | $148.90 | 800 | — | — |
| 2001-12-10 | $15.00 | $147.92 | 2,600 | — | — |
| 2001-12-07 | $15.76 | $155.41 | 1,600 | — | — |
| 2001-12-06 | $16.00 | $157.78 | 700 | — | — |
| 2001-12-05 | $16.00 | $157.78 | 3,400 | — | — |
| 2001-12-04 | $15.90 | $156.79 | 1,600 | — | — |
| 2001-12-03 | $15.15 | $149.40 | 1,800 | — | — |
| 2001-11-30 | $15.65 | $154.33 | 8,300 | — | — |
| 2001-11-29 | $16.00 | $157.78 | 3,600 | — | — |
| 2001-11-28 | $15.75 | $155.31 | 800 | — | — |
| 2001-11-27 | $15.70 | $154.82 | 1,300 | — | — |
| 2001-11-26 | $15.99 | $157.68 | 1,800 | — | — |
| 2001-11-23 | $15.44 | $152.26 | 1,100 | — | — |
| 2001-11-21 | $15.25 | $150.38 | 400 | — | — |
| 2001-11-20 | $15.50 | $152.85 | 9,900 | — | — |
| 2001-11-19 | $15.80 | $155.81 | 2,200 | — | — |
| 2001-11-16 | $15.65 | $154.33 | 1,000 | — | — |
| 2001-11-15 | $15.50 | $152.85 | 3,300 | — | — |
| 2001-11-14 | $16.00 | $157.78 | 1,300 | — | — |
| 2001-11-13 | $15.99 | $157.68 | 4,300 | — | — |
| 2001-11-12 | $16.00 | $157.78 | 100 | — | — |
| 2001-11-09 | $16.00 | $157.78 | 700 | — | — |
| 2001-11-08 | $16.25 | $160.24 | 13,800 | — | — |
| 2001-11-07 | $16.30 | $160.74 | 5,000 | — | — |
| 2001-11-06 | $16.48 | $162.51 | 4,800 | — | — |
| 2001-11-05 | $16.50 | $162.71 | 7,700 | — | — |
| 2001-11-02 | $16.35 | $161.23 | 11,000 | — | — |
| 2001-11-01 | $16.30 | $160.74 | 1,900 | — | — |
| 2001-10-31 | $16.00 | $157.78 | 7,000 | — | — |
| 2001-10-30 | $15.85 | $156.30 | 4,500 | — | — |
| 2001-10-29 | $16.00 | $157.78 | 300 | — | — |
| 2001-10-26 | $16.30 | $160.74 | 2,600 | — | — |
| 2001-10-25 | $16.48 | $162.51 | 3,100 | — | — |
| 2001-10-24 | $16.50 | $162.71 | 0 | — | — |
| 2001-10-23 | $16.50 | $162.71 | 2,900 | — | — |
| 2001-10-22 | $17.10 | $168.63 | 1,000 | — | — |
| 2001-10-19 | $16.49 | $162.61 | 9,700 | — | — |
| 2001-10-18 | $16.87 | $166.36 | 800 | — | — |
| 2001-10-17 | $17.16 | $169.22 | 1,000 | — | — |
| 2001-10-16 | $17.40 | $171.59 | 2,400 | — | — |
| 2001-10-15 | $17.60 | $173.56 | 2,300 | — | — |
| 2001-10-12 | $17.35 | $171.09 | 800 | — | — |
| 2001-10-11 | $17.37 | $171.29 | 12,700 | — | — |
| 2001-10-10 | $17.00 | $167.64 | 6,200 | — | — |
| 2001-10-09 | $16.08 | $158.57 | 2,500 | — | — |
| 2001-10-08 | $16.15 | $159.26 | 300 | — | — |
| 2001-10-05 | $16.30 | $160.74 | 2,600 | — | — |
| 2001-10-04 | $16.95 | $167.15 | 1,800 | — | — |
| 2001-10-03 | $17.00 | $167.64 | 7,200 | — | — |
| 2001-10-02 | $15.63 | $154.13 | 5,700 | — | — |
| 2001-10-01 | $15.00 | $147.92 | 3,800 | — | — |
| 2001-09-28 | $15.39 | $151.76 | 19,900 | — | — |
| 2001-09-27 | $14.20 | $140.03 | 16,900 | — | — |
| 2001-09-26 | $14.10 | $139.04 | 5,200 | — | — |
| 2001-09-25 | $13.25 | $130.66 | 4,800 | — | — |
| 2001-09-24 | $12.55 | $123.76 | 4,000 | — | — |
| 2001-09-21 | $13.17 | $129.87 | 22,900 | — | — |
| 2001-09-20 | $13.20 | $130.17 | 7,200 | — | — |
| 2001-09-19 | $13.79 | $135.99 | 6,100 | — | — |
| 2001-09-18 | $13.85 | $136.58 | 4,400 | — | — |
| 2001-09-17 | $13.99 | $137.96 | 17,100 | — | — |
| 2001-09-10 | $15.30 | $150.88 | 2,200 | — | — |
| 2001-09-07 | $15.15 | $149.40 | 2,300 | — | — |
| 2001-09-06 | $15.60 | $153.83 | 26,800 | — | — |
| 2001-09-05 | $16.00 | $157.78 | 17,700 | — | — |
| 2001-09-04 | $17.25 | $170.11 | 8,900 | — | — |
| 2001-08-31 | $17.55 | $173.06 | 5,100 | — | — |
| 2001-08-30 | $18.05 | $177.99 | 2,800 | — | — |
| 2001-08-29 | $18.25 | $179.97 | 4,900 | — | — |
| 2001-08-28 | $18.00 | $177.50 | 6,400 | — | — |
| 2001-08-27 | $18.70 | $184.40 | 2,400 | — | — |
| 2001-08-24 | $19.05 | $187.86 | 2,600 | — | — |
| 2001-08-23 | $19.35 | $190.81 | 1,900 | — | — |
| 2001-08-22 | $19.49 | $192.19 | 3,500 | — | — |
| 2001-08-21 | $19.50 | $192.29 | 3,600 | — | — |
| 2001-08-20 | $20.35 | $200.68 | 4,700 | — | — |
| 2001-08-17 | $20.50 | $202.15 | 5,300 | — | — |
| 2001-08-16 | $20.39 | $201.07 | 3,000 | — | — |
| 2001-08-15 | $20.00 | $197.22 | 17,700 | — | — |
| 2001-08-14 | $19.65 | $193.77 | 15,200 | — | — |
| 2001-08-13 | $19.06 | $187.95 | 3,500 | — | — |
| 2001-08-10 | $19.20 | $189.34 | 1,400 | — | — |
| 2001-08-09 | $19.24 | $189.73 | 8,800 | — | — |
| 2001-08-08 | $18.85 | $185.88 | 11,600 | — | — |
| 2001-08-07 | $17.70 | $174.54 | 1,900 | — | — |
| 2001-08-06 | $18.25 | $179.97 | 4,300 | — | — |
| 2001-08-03 | $18.30 | $180.46 | 2,700 | — | — |
| 2001-08-02 | $18.30 | $180.46 | 4,200 | — | — |
| 2001-08-01 | $18.49 | $182.33 | 7,000 | — | — |
| 2001-07-31 | $18.08 | $178.29 | 7,000 | — | — |
| 2001-07-30 | $18.26 | $180.07 | 2,600 | — | — |
| 2001-07-27 | $19.00 | $187.36 | 8,700 | — | — |
| 2001-07-26 | $19.25 | $189.83 | 6,200 | — | — |
| 2001-07-25 | $18.15 | $178.98 | 3,100 | — | — |
| 2001-07-24 | $18.25 | $179.97 | 7,700 | — | — |
| 2001-07-23 | $18.00 | $177.50 | 16,700 | — | — |
| 2001-07-20 | $17.49 | $172.47 | 21,800 | — | — |
| 2001-07-19 | $17.50 | $172.57 | 20,400 | — | — |
| 2001-07-18 | $19.20 | $189.34 | 6,400 | — | — |
| 2001-07-17 | $19.40 | $191.31 | 16,800 | — | — |
| 2001-07-16 | $19.99 | $197.13 | 20,500 | — | — |
| 2001-07-13 | $19.55 | $192.79 | 3,700 | — | — |
| 2001-07-12 | $19.59 | $193.18 | 10,300 | — | — |
| 2001-07-11 | $19.75 | $194.76 | 18,100 | — | — |
| 2001-07-10 | $19.99 | $197.13 | 35,000 | — | — |
| 2001-07-09 | $19.70 | $194.27 | 6,000 | — | — |
| 2001-07-06 | $18.90 | $186.38 | 9,100 | — | — |
| 2001-07-05 | $18.90 | $186.38 | 23,600 | — | — |
| 2001-07-03 | $18.80 | $185.39 | 17,500 | — | — |
| 2001-07-02 | $17.75 | $175.04 | 64,700 | — | — |
| 2001-06-29 | $17.70 | $174.54 | 203,700 | — | — |
| 2001-06-28 | $14.25 | $140.52 | 12,400 | — | — |
| 2001-06-27 | $14.85 | $146.44 | 10,200 | — | — |
| 2001-06-26 | $14.80 | $145.95 | 10,800 | — | — |
| 2001-06-25 | $14.84 | $146.34 | 8,500 | — | — |
| 2001-06-22 | $14.60 | $143.97 | 10,000 | — | — |
| 2001-06-21 | $14.80 | $145.95 | 2,100 | — | — |
| 2001-06-20 | $14.85 | $146.44 | 6,600 | — | — |
| 2001-06-19 | $14.85 | $146.44 | 1,800 | — | — |
| 2001-06-18 | $14.90 | $146.93 | 2,700 | — | — |
| 2001-06-15 | $14.90 | $146.93 | 7,000 | — | — |
| 2001-06-14 | $14.90 | $146.93 | 3,100 | — | — |
| 2001-06-13 | $14.90 | $146.93 | 4,800 | — | — |
| 2001-06-12 | $14.99 | $147.82 | 7,200 | — | — |
| 2001-06-11 | $14.99 | $147.82 | 50,800 | — | — |
| 2001-06-08 | $14.75 | $145.45 | 600 | — | — |
| 2001-06-07 | $14.90 | $146.93 | 4,300 | — | — |
| 2001-06-06 | $14.89 | $146.83 | 7,800 | — | — |
| 2001-06-05 | $14.80 | $145.95 | 3,300 | — | — |
| 2001-06-04 | $14.75 | $145.45 | 9,200 | — | — |
| 2001-06-01 | $14.73 | $145.26 | 29,500 | — | — |
| 2001-05-31 | $13.51 | $133.22 | 26,600 | — | — |
| 2001-05-30 | $13.08 | $128.98 | 2,000 | — | — |
| 2001-05-29 | $13.20 | $130.17 | 1,500 | — | — |
| 2001-05-25 | $13.45 | $132.63 | 1,100 | — | — |
| 2001-05-24 | $13.50 | $133.13 | 12,200 | — | — |
| 2001-05-23 | $13.30 | $131.15 | 3,900 | — | — |
| 2001-05-22 | $13.64 | $134.51 | 1,500 | — | — |
| 2001-05-21 | $13.65 | $134.61 | 13,000 | — | — |
| 2001-05-18 | $14.35 | $141.51 | 8,000 | — | — |
| 2001-05-17 | $14.30 | $141.02 | 6,300 | — | — |
| 2001-05-16 | $13.86 | $136.68 | 9,400 | — | — |
| 2001-05-15 | $13.96 | $137.66 | 8,400 | — | — |
| 2001-05-14 | $13.98 | $137.86 | 9,500 | — | — |
| 2001-05-11 | $13.00 | $128.20 | 66,300 | — | — |
| 2001-05-10 | $13.00 | $128.20 | 8,600 | — | — |
| 2001-05-09 | $12.60 | $124.25 | 7,000 | — | — |
| 2001-05-08 | $12.50 | $123.27 | 5,000 | — | — |
| 2001-05-07 | $12.30 | $121.29 | 3,200 | — | — |
| 2001-05-04 | $12.00 | $118.33 | 8,500 | — | — |
| 2001-05-03 | $12.00 | $118.33 | 17,100 | — | — |
| 2001-05-02 | $11.40 | $112.42 | 26,200 | — | — |
| 2001-05-01 | $10.90 | $107.49 | 95,400 | — | — |
| 2001-04-30 | $10.35 | $102.06 | 600 | — | — |
| 2001-04-27 | $10.25 | $101.08 | 5,900 | — | — |
| 2001-04-26 | $10.40 | $102.56 | 600 | — | — |
| 2001-04-25 | $10.40 | $102.56 | 1,300 | — | — |
| 2001-04-24 | $10.60 | $104.53 | 11,500 | — | — |
| 2001-04-23 | $10.45 | $103.05 | 4,500 | — | — |
| 2001-04-20 | $10.20 | $100.58 | 6,200 | — | — |
| 2001-04-19 | $10.25 | $101.08 | 2,200 | — | — |
| 2001-04-18 | $10.35 | $102.06 | 5,800 | — | — |
| 2001-04-17 | $10.40 | $102.56 | 0 | — | — |
| 2001-04-16 | $10.40 | $102.56 | 4,200 | — | — |
| 2001-04-12 | $10.50 | $103.54 | 3,300 | — | — |
| 2001-04-11 | $10.50 | $103.54 | 9,400 | — | — |
| 2001-04-10 | $10.39 | $102.46 | 3,100 | — | — |
| 2001-04-09 | $10.39 | $102.46 | 2,300 | — | — |
| 2001-04-06 | $10.64 | $104.92 | 2,000 | — | — |
| 2001-04-05 | $10.40 | $102.56 | 9,200 | — | — |
| 2001-04-04 | $10.41 | $102.66 | 10,200 | — | — |
| 2001-04-03 | $10.50 | $103.54 | 9,800 | — | — |
| 2001-04-02 | $10.89 | $107.39 | 19,500 | — | — |
| 2001-03-30 | $10.74 | $105.91 | 127,300 | — | — |
| 2001-03-29 | $10.75 | $106.01 | 43,700 | — | — |
| 2001-03-28 | $10.00 | $98.61 | 15,700 | — | — |
| 2001-03-27 | $9.75 | $96.15 | 14,000 | — | — |
| 2001-03-26 | $9.50 | $93.68 | 5,100 | — | — |
| 2001-03-23 | $9.30 | $91.71 | 35,400 | — | — |
| 2001-03-22 | $9.00 | $88.75 | 16,400 | — | — |
| 2001-03-21 | $8.31 | $81.95 | 2,300 | — | — |
| 2001-03-20 | $8.25 | $81.35 | 10,700 | — | — |
| 2001-03-19 | $7.77 | $76.62 | 200 | — | — |
| 2001-03-16 | $7.77 | $76.62 | 0 | — | — |
| 2001-03-15 | $7.77 | $76.62 | 1,100 | — | — |
| 2001-03-14 | $8.00 | $78.89 | 0 | — | — |
| 2001-03-13 | $8.00 | $78.89 | 5,800 | — | — |
| 2001-03-12 | $7.87 | $77.61 | 6,900 | — | — |
| 2001-03-09 | $8.65 | $85.30 | 9,100 | — | — |
| 2001-03-08 | $8.69 | $85.69 | 2,100 | — | — |
| 2001-03-07 | $8.35 | $82.34 | 200 | — | — |
| 2001-03-06 | $8.35 | $82.34 | 7,000 | — | — |
| 2001-03-05 | $8.49 | $83.72 | 8,000 | — | — |
| 2001-03-02 | $8.50 | $83.82 | 6,100 | — | — |
| 2001-03-01 | $8.14 | $80.27 | 12,100 | — | — |
| 2001-02-28 | $7.92 | $78.10 | 0 | — | — |
| 2001-02-27 | $7.92 | $78.10 | 4,200 | — | — |
| 2001-02-26 | $8.05 | $79.38 | 4,600 | — | — |
| 2001-02-23 | $7.76 | $76.52 | 0 | — | — |
| 2001-02-22 | $7.76 | $76.52 | 10,000 | — | — |
| 2001-02-21 | $7.70 | $75.93 | 2,200 | — | — |
| 2001-02-20 | $7.70 | $75.93 | 4,300 | — | — |
| 2001-02-16 | $7.75 | $76.42 | 1,100 | — | — |
| 2001-02-15 | $7.75 | $76.42 | 3,700 | — | — |
| 2001-02-14 | $7.80 | $76.92 | 1,200 | — | — |
| 2001-02-13 | $8.10 | $79.88 | 1,100 | — | — |
| 2001-02-12 | $8.10 | $79.88 | 300 | — | — |
| 2001-02-09 | $8.10 | $79.88 | 4,000 | — | — |
| 2001-02-08 | $8.25 | $81.35 | 1,500 | — | — |
| 2001-02-07 | $8.25 | $81.35 | 100 | — | — |
| 2001-02-06 | $8.50 | $83.82 | 0 | — | — |
| 2001-02-05 | $8.50 | $83.82 | 12,100 | — | — |
| 2001-02-02 | $8.90 | $87.76 | 5,500 | — | — |
| 2001-02-01 | $9.00 | $88.75 | 900 | — | — |
| 2001-01-31 | $9.00 | $88.75 | 6,800 | — | — |
| 2001-01-30 | $8.40 | $82.83 | 8,100 | — | — |
| 2001-01-29 | $8.25 | $81.35 | 1,600 | — | — |
| 2001-01-26 | $8.13 | $80.12 | 1,500 | — | — |
| 2001-01-25 | $8.13 | $80.12 | 10,800 | — | — |
| 2001-01-24 | $7.81 | $77.04 | 7,200 | — | — |
| 2001-01-23 | $8.00 | $78.89 | 0 | — | — |
| 2001-01-22 | $8.00 | $78.89 | 5,800 | — | — |
| 2001-01-19 | $7.50 | $73.96 | 12,300 | — | — |
| 2001-01-18 | $7.75 | $76.42 | 1,000 | — | — |
| 2001-01-17 | $7.75 | $76.42 | 900 | — | — |
| 2001-01-16 | $7.88 | $77.66 | 22,800 | — | — |
| 2001-01-12 | $7.75 | $76.42 | 4,900 | — | — |
| 2001-01-11 | $7.25 | $71.49 | 3,000 | — | — |
| 2001-01-10 | $7.00 | $69.03 | 3,500 | — | — |
| 2001-01-09 | $7.06 | $69.64 | 700 | — | — |
| 2001-01-08 | $7.25 | $71.49 | 2,500 | — | — |
| 2001-01-05 | $7.00 | $69.03 | 700 | — | — |
| 2001-01-04 | $7.25 | $71.49 | 2,500 | — | — |
| 2001-01-03 | $6.88 | $67.80 | 23,000 | — | — |
| 2001-01-02 | $7.19 | $70.88 | 7,800 | — | — |