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
- 1973-02-21 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 | $9.06 | $21.26 | 1,011,383 | — | — |
| 2001-12-28 | $9.16 | $21.49 | 1,785,572 | — | — |
| 2001-12-27 | $9.16 | $21.49 | 2,915,043 | — | — |
| 2001-12-26 | $9.05 | $21.23 | 1,491,879 | — | — |
| 2001-12-24 | $9.08 | $21.30 | 613,600 | — | — |
| 2001-12-21 | $8.97 | $21.05 | 2,275,485 | — | — |
| 2001-12-20 | $8.88 | $20.84 | 2,195,063 | — | — |
| 2001-12-19 | $8.86 | $20.79 | 3,713,155 | — | — |
| 2001-12-18 | $8.50 | $19.95 | 2,636,366 | — | — |
| 2001-12-17 | $8.53 | $20.01 | 1,778,446 | — | — |
| 2001-12-14 | $8.58 | $20.13 | 4,132,826 | — | — |
| 2001-12-13 | $8.57 | $20.10 | 1,484,753 | — | — |
| 2001-12-12 | $8.59 | $20.16 | 2,081,556 | — | — |
| 2001-12-11 | $8.46 | $19.84 | 2,358,961 | — | — |
| 2001-12-10 | $8.53 | $20.02 | 1,765,467 | — | — |
| 2001-12-07 | $8.66 | $20.33 | 2,148,235 | — | — |
| 2001-12-06 | $8.57 | $20.11 | 3,255,564 | — | — |
| 2001-12-05 | $8.49 | $19.92 | 2,564,597 | — | — |
| 2001-12-04 | $8.40 | $19.72 | 2,741,729 | — | — |
| 2001-12-03 | $8.28 | $19.44 | 1,983,319 | — | — |
| 2001-11-30 | $8.21 | $19.27 | 2,075,193 | — | — |
| 2001-11-29 | $8.28 | $19.43 | 3,841,678 | — | — |
| 2001-11-28 | $8.25 | $19.36 | 5,845,102 | — | — |
| 2001-11-27 | $8.32 | $19.53 | 4,961,732 | — | — |
| 2001-11-26 | $8.51 | $19.96 | 2,296,608 | — | — |
| 2001-11-23 | $8.30 | $19.47 | 1,087,988 | — | — |
| 2001-11-21 | $8.16 | $19.14 | 5,680,186 | — | — |
| 2001-11-20 | $8.06 | $18.91 | 3,816,482 | — | — |
| 2001-11-19 | $7.89 | $18.51 | 1,997,316 | — | — |
| 2001-11-16 | $7.84 | $18.40 | 2,617,533 | — | — |
| 2001-11-15 | $7.94 | $18.63 | 1,928,092 | — | — |
| 2001-11-14 | $8.04 | $18.87 | 3,313,336 | — | — |
| 2001-11-13 | $7.92 | $18.59 | 2,781,940 | — | — |
| 2001-11-12 | $8.20 | $19.25 | 1,243,996 | — | — |
| 2001-11-09 | $8.04 | $18.87 | 2,379,575 | — | — |
| 2001-11-08 | $8.19 | $19.23 | 2,033,201 | — | — |
| 2001-11-07 | $8.02 | $18.81 | 3,285,341 | — | — |
| 2001-11-06 | $7.92 | $18.59 | 3,021,170 | — | — |
| 2001-11-05 | $7.87 | $18.48 | 3,982,925 | — | — |
| 2001-11-02 | $7.62 | $17.89 | 12,042,177 | — | — |
| 2001-11-01 | $8.69 | $20.40 | 6,223,543 | — | — |
| 2001-10-31 | $9.33 | $21.90 | 1,982,810 | — | — |
| 2001-10-30 | $9.12 | $21.40 | 2,452,108 | — | — |
| 2001-10-29 | $9.11 | $21.37 | 1,743,071 | — | — |
| 2001-10-26 | $9.10 | $21.09 | 1,946,925 | — | — |
| 2001-10-25 | $9.08 | $21.05 | 1,895,262 | — | — |
| 2001-10-24 | $8.90 | $20.62 | 2,006,224 | — | — |
| 2001-10-23 | $9.05 | $20.96 | 1,182,153 | — | — |
| 2001-10-22 | $9.32 | $21.61 | 1,271,991 | — | — |
| 2001-10-19 | $9.32 | $21.60 | 1,666,466 | — | — |
| 2001-10-18 | $9.15 | $21.21 | 1,724,747 | — | — |
| 2001-10-17 | $9.28 | $21.52 | 2,168,086 | — | — |
| 2001-10-16 | $9.40 | $21.79 | 2,298,390 | — | — |
| 2001-10-15 | $9.24 | $21.41 | 1,952,524 | — | — |
| 2001-10-12 | $9.15 | $21.20 | 2,569,941 | — | — |
| 2001-10-11 | $9.34 | $21.64 | 2,156,633 | — | — |
| 2001-10-10 | $9.36 | $21.70 | 1,463,630 | — | — |
| 2001-10-09 | $9.17 | $21.24 | 899,403 | — | — |
| 2001-10-08 | $9.35 | $21.66 | 1,053,885 | — | — |
| 2001-10-05 | $9.56 | $22.15 | 1,255,703 | — | — |
| 2001-10-04 | $9.37 | $21.72 | 1,674,356 | — | — |
| 2001-10-03 | $9.38 | $21.74 | 1,382,953 | — | — |
| 2001-10-02 | $9.31 | $21.58 | 1,093,841 | — | — |
| 2001-10-01 | $9.11 | $21.11 | 2,009,532 | — | — |
| 2001-09-28 | $9.16 | $21.22 | 3,459,673 | — | — |
| 2001-09-27 | $8.80 | $20.40 | 1,681,736 | — | — |
| 2001-09-26 | $8.80 | $20.39 | 1,664,430 | — | — |
| 2001-09-25 | $9.17 | $21.25 | 2,236,546 | — | — |
| 2001-09-24 | $9.23 | $21.40 | 5,310,652 | — | — |
| 2001-09-21 | $9.19 | $21.31 | 3,029,314 | — | — |
| 2001-09-20 | $9.41 | $21.81 | 1,728,310 | — | — |
| 2001-09-19 | $9.46 | $21.93 | 2,453,889 | — | — |
| 2001-09-18 | $9.57 | $22.17 | 1,717,112 | — | — |
| 2001-09-17 | $9.54 | $22.11 | 1,523,183 | — | — |
| 2001-09-10 | $9.62 | $22.30 | 1,333,326 | — | — |
| 2001-09-07 | $9.78 | $22.67 | 1,555,250 | — | — |
| 2001-09-06 | $9.90 | $22.95 | 1,454,213 | — | — |
| 2001-09-05 | $9.98 | $23.12 | 1,982,301 | — | — |
| 2001-09-04 | $10.02 | $23.22 | 1,225,418 | — | — |
| 2001-08-31 | $9.91 | $22.95 | 1,018,000 | — | — |
| 2001-08-30 | $9.89 | $22.91 | 872,426 | — | — |
| 2001-08-29 | $10.01 | $23.19 | 1,013,674 | — | — |
| 2001-08-28 | $10.11 | $23.44 | 1,175,027 | — | — |
| 2001-08-27 | $10.15 | $23.52 | 1,568,738 | — | — |
| 2001-08-24 | $10.30 | $23.87 | 2,454,144 | — | — |
| 2001-08-23 | $10.23 | $23.71 | 1,227,708 | — | — |
| 2001-08-22 | $10.11 | $23.44 | 1,149,322 | — | — |
| 2001-08-21 | $10.01 | $23.19 | 1,687,590 | — | — |
| 2001-08-20 | $10.12 | $23.45 | 2,434,802 | — | — |
| 2001-08-17 | $9.98 | $23.12 | 2,113,877 | — | — |
| 2001-08-16 | $10.00 | $23.17 | 2,608,371 | — | — |
| 2001-08-15 | $9.89 | $22.93 | 3,771,945 | — | — |
| 2001-08-14 | $9.87 | $22.88 | 2,519,296 | — | — |
| 2001-08-13 | $9.86 | $22.84 | 1,947,943 | — | — |
| 2001-08-10 | $9.89 | $22.93 | 3,372,889 | — | — |
| 2001-08-09 | $9.97 | $23.10 | 3,818,009 | — | — |
| 2001-08-08 | $10.03 | $23.24 | 2,616,515 | — | — |
| 2001-08-07 | $10.28 | $23.81 | 1,833,164 | — | — |
| 2001-08-06 | $10.26 | $23.77 | 1,742,053 | — | — |
| 2001-08-03 | $10.65 | $24.68 | 2,868,470 | — | — |
| 2001-08-02 | $10.57 | $24.50 | 3,342,349 | — | — |
| 2001-08-01 | $10.14 | $23.50 | 2,832,585 | — | — |
| 2001-07-31 | $10.36 | $24.00 | 2,004,188 | — | — |
| 2001-07-30 | $10.26 | $23.77 | 1,062,029 | — | — |
| 2001-07-27 | $10.26 | $23.77 | 2,332,493 | — | — |
| 2001-07-26 | $10.41 | $23.86 | 5,412,706 | — | — |
| 2001-07-25 | $10.07 | $23.09 | 5,895,238 | — | — |
| 2001-07-24 | $9.51 | $21.80 | 3,065,962 | — | — |
| 2001-07-23 | $9.74 | $22.32 | 2,711,952 | — | — |
| 2001-07-20 | $9.97 | $22.86 | 2,985,540 | — | — |
| 2001-07-19 | $9.87 | $22.62 | 3,924,899 | — | — |
| 2001-07-18 | $9.71 | $22.26 | 3,929,226 | — | — |
| 2001-07-17 | $10.02 | $22.96 | 1,619,893 | — | — |
| 2001-07-16 | $10.31 | $23.62 | 1,918,676 | — | — |
| 2001-07-13 | $10.22 | $23.41 | 2,351,835 | — | — |
| 2001-07-12 | $10.28 | $23.56 | 2,575,540 | — | — |
| 2001-07-11 | $10.45 | $23.95 | 2,628,731 | — | — |
| 2001-07-10 | $10.81 | $24.77 | 6,699,458 | — | — |
| 2001-07-09 | $10.97 | $25.13 | 2,244,945 | — | — |
| 2001-07-06 | $11.12 | $25.48 | 2,189,973 | — | — |
| 2001-07-05 | $11.01 | $25.23 | 3,334,714 | — | — |
| 2001-07-03 | $10.78 | $24.70 | 1,218,037 | — | — |
| 2001-07-02 | $10.81 | $24.78 | 2,011,823 | — | — |
| 2001-06-29 | $10.74 | $24.61 | 2,406,043 | — | — |
| 2001-06-28 | $10.66 | $24.44 | 1,717,112 | — | — |
| 2001-06-27 | $10.69 | $24.50 | 2,005,206 | — | — |
| 2001-06-26 | $10.61 | $24.32 | 1,256,976 | — | — |
| 2001-06-25 | $10.56 | $24.20 | 1,603,859 | — | — |
| 2001-06-22 | $10.65 | $24.41 | 1,687,081 | — | — |
| 2001-06-21 | $10.74 | $24.62 | 2,022,512 | — | — |
| 2001-06-20 | $11.04 | $25.31 | 2,118,967 | — | — |
| 2001-06-19 | $11.05 | $25.31 | 2,785,248 | — | — |
| 2001-06-18 | $11.17 | $25.61 | 1,891,190 | — | — |
| 2001-06-15 | $11.27 | $25.84 | 4,538,244 | — | — |
| 2001-06-14 | $11.17 | $25.61 | 2,139,073 | — | — |
| 2001-06-13 | $11.46 | $26.26 | 1,461,085 | — | — |
| 2001-06-12 | $11.57 | $26.52 | 2,088,427 | — | — |
| 2001-06-11 | $11.39 | $26.12 | 3,153,510 | — | — |
| 2001-06-08 | $11.44 | $26.22 | 2,847,346 | — | — |
| 2001-06-07 | $11.38 | $26.09 | 3,025,242 | — | — |
| 2001-06-06 | $11.67 | $26.75 | 4,669,566 | — | — |
| 2001-06-05 | $12.18 | $27.93 | 2,436,838 | — | — |
| 2001-06-04 | $12.22 | $28.01 | 1,043,450 | — | — |
| 2001-06-01 | $12.18 | $27.92 | 2,017,167 | — | — |
| 2001-05-31 | $12.30 | $28.19 | 1,755,287 | — | — |
| 2001-05-30 | $12.12 | $27.77 | 1,905,951 | — | — |
| 2001-05-29 | $11.96 | $27.42 | 1,307,367 | — | — |
| 2001-05-25 | $11.93 | $27.33 | 2,717,806 | — | — |
| 2001-05-24 | $12.17 | $27.88 | 1,271,737 | — | — |
| 2001-05-23 | $12.15 | $27.85 | 2,082,574 | — | — |
| 2001-05-22 | $12.09 | $27.70 | 831,197 | — | — |
| 2001-05-21 | $12.07 | $27.67 | 1,264,865 | — | — |
| 2001-05-18 | $11.93 | $27.33 | 2,194,554 | — | — |
| 2001-05-17 | $11.77 | $26.97 | 1,808,732 | — | — |
| 2001-05-16 | $11.79 | $27.02 | 1,483,990 | — | — |
| 2001-05-15 | $11.79 | $27.02 | 2,089,700 | — | — |
| 2001-05-14 | $11.85 | $27.17 | 1,616,075 | — | — |
| 2001-05-11 | $11.87 | $27.21 | 2,873,560 | — | — |
| 2001-05-10 | $11.88 | $27.23 | 1,686,572 | — | — |
| 2001-05-09 | $11.98 | $27.46 | 2,097,335 | — | — |
| 2001-05-08 | $11.63 | $26.67 | 1,506,386 | — | — |
| 2001-05-07 | $11.57 | $26.52 | 1,824,256 | — | — |
| 2001-05-04 | $11.65 | $26.70 | 1,095,368 | — | — |
| 2001-05-03 | $11.54 | $26.45 | 1,738,744 | — | — |
| 2001-05-02 | $11.59 | $26.57 | 2,499,190 | — | — |
| 2001-05-01 | $11.81 | $27.07 | 1,814,585 | — | — |
| 2001-04-30 | $11.67 | $26.75 | 2,250,289 | — | — |
| 2001-04-27 | $11.48 | $26.31 | 2,097,589 | — | — |
| 2001-04-26 | $11.55 | $26.48 | 2,080,792 | — | — |
| 2001-04-25 | $11.77 | $26.71 | 1,603,350 | — | — |
| 2001-04-24 | $11.79 | $26.76 | 2,067,049 | — | — |
| 2001-04-23 | $11.83 | $26.84 | 3,882,652 | — | — |
| 2001-04-20 | $11.79 | $26.76 | 1,435,126 | — | — |
| 2001-04-19 | $12.02 | $27.27 | 1,311,948 | — | — |
| 2001-04-18 | $12.38 | $28.09 | 3,489,195 | — | — |
| 2001-04-17 | $12.29 | $27.89 | 2,979,177 | — | — |
| 2001-04-16 | $11.98 | $27.20 | 3,542,640 | — | — |
| 2001-04-12 | $12.20 | $27.68 | 2,602,517 | — | — |
| 2001-04-11 | $12.29 | $27.91 | 2,165,795 | — | — |
| 2001-04-10 | $12.64 | $28.70 | 2,793,392 | — | — |
| 2001-04-09 | $12.48 | $28.32 | 2,138,055 | — | — |
| 2001-04-06 | $12.01 | $27.25 | 2,749,618 | — | — |
| 2001-04-05 | $12.35 | $28.03 | 1,756,305 | — | — |
| 2001-04-04 | $12.21 | $27.71 | 2,802,809 | — | — |
| 2001-04-03 | $12.27 | $27.85 | 1,759,613 | — | — |
| 2001-04-02 | $12.32 | $27.96 | 2,001,643 | — | — |
| 2001-03-30 | $12.23 | $27.75 | 3,740,896 | — | — |
| 2001-03-29 | $11.77 | $26.72 | 1,614,294 | — | — |
| 2001-03-28 | $11.76 | $26.69 | 2,055,088 | — | — |
| 2001-03-27 | $11.67 | $26.49 | 2,388,737 | — | — |
| 2001-03-26 | $11.77 | $26.71 | 2,403,498 | — | — |
| 2001-03-23 | $11.39 | $25.85 | 2,522,604 | — | — |
| 2001-03-22 | $11.29 | $25.63 | 2,617,533 | — | — |
| 2001-03-21 | $11.60 | $26.33 | 2,637,129 | — | — |
| 2001-03-20 | $11.72 | $26.60 | 2,379,321 | — | — |
| 2001-03-19 | $11.65 | $26.45 | 1,712,022 | — | — |
| 2001-03-16 | $11.59 | $26.31 | 3,846,768 | — | — |
| 2001-03-15 | $11.60 | $26.33 | 1,147,032 | — | — |
| 2001-03-14 | $11.50 | $26.11 | 2,875,087 | — | — |
| 2001-03-13 | $11.54 | $26.19 | 2,275,994 | — | — |
| 2001-03-12 | $11.52 | $26.14 | 2,415,460 | — | — |
| 2001-03-09 | $11.38 | $25.84 | 1,546,088 | — | — |
| 2001-03-08 | $11.48 | $26.06 | 2,632,039 | — | — |
| 2001-03-07 | $11.28 | $25.60 | 2,528,712 | — | — |
| 2001-03-06 | $11.56 | $26.24 | 4,355,259 | — | — |
| 2001-03-05 | $11.56 | $26.23 | 2,024,039 | — | — |
| 2001-03-02 | $11.43 | $25.94 | 2,651,890 | — | — |
| 2001-03-01 | $11.31 | $25.67 | 1,217,019 | — | — |
| 2001-02-28 | $11.25 | $25.53 | 2,346,999 | — | — |
| 2001-02-27 | $11.09 | $25.18 | 1,084,425 | — | — |
| 2001-02-26 | $10.99 | $24.94 | 1,574,337 | — | — |
| 2001-02-23 | $10.83 | $24.59 | 1,398,478 | — | — |
| 2001-02-22 | $10.98 | $24.93 | 1,829,601 | — | — |
| 2001-02-21 | $10.97 | $24.90 | 2,558,234 | — | — |
| 2001-02-20 | $10.97 | $24.89 | 3,799,940 | — | — |
| 2001-02-16 | $11.24 | $25.52 | 1,703,369 | — | — |
| 2001-02-15 | $11.05 | $25.09 | 2,923,951 | — | — |
| 2001-02-14 | $11.05 | $25.07 | 1,837,999 | — | — |
| 2001-02-13 | $11.06 | $25.11 | 2,575,286 | — | — |
| 2001-02-12 | $10.92 | $24.78 | 1,561,103 | — | — |
| 2001-02-09 | $10.90 | $24.73 | 1,400,259 | — | — |
| 2001-02-08 | $10.73 | $24.35 | 1,670,538 | — | — |
| 2001-02-07 | $10.49 | $23.80 | 2,045,417 | — | — |
| 2001-02-06 | $10.59 | $24.03 | 2,903,591 | — | — |
| 2001-02-05 | $10.45 | $23.72 | 3,965,874 | — | — |
| 2001-02-02 | $10.19 | $23.13 | 1,827,310 | — | — |
| 2001-02-01 | $10.40 | $23.62 | 1,761,904 | — | — |
| 2001-01-31 | $10.57 | $23.99 | 3,282,287 | — | — |
| 2001-01-30 | $10.58 | $24.01 | 2,000,625 | — | — |
| 2001-01-29 | $10.68 | $24.25 | 3,583,869 | — | — |
| 2001-01-26 | $10.68 | $23.99 | 2,396,372 | — | — |
| 2001-01-25 | $10.76 | $24.15 | 4,408,958 | — | — |
| 2001-01-24 | $11.00 | $24.71 | 1,539,725 | — | — |
| 2001-01-23 | $10.98 | $24.65 | 1,883,046 | — | — |
| 2001-01-22 | $10.81 | $24.26 | 2,043,890 | — | — |
| 2001-01-19 | $10.71 | $24.04 | 2,724,677 | — | — |
| 2001-01-18 | $10.71 | $24.04 | 1,216,510 | — | — |
| 2001-01-17 | $10.76 | $24.15 | 1,091,296 | — | — |
| 2001-01-16 | $10.61 | $23.82 | 1,409,930 | — | — |
| 2001-01-12 | $10.78 | $24.21 | 1,466,684 | — | — |
| 2001-01-11 | $10.76 | $24.15 | 2,581,139 | — | — |
| 2001-01-10 | $10.98 | $24.65 | 1,256,721 | — | — |
| 2001-01-09 | $11.00 | $24.71 | 2,001,897 | — | — |
| 2001-01-08 | $11.25 | $25.26 | 3,594,049 | — | — |
| 2001-01-05 | $10.98 | $24.65 | 2,055,597 | — | — |
| 2001-01-04 | $10.71 | $24.04 | 6,445,722 | — | — |
| 2001-01-03 | $11.52 | $25.86 | 3,088,358 | — | — |
| 2001-01-02 | $11.84 | $26.58 | 2,599,209 | — | — |