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
- 1998-09-25 to 2026-09-02
- 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 | $18.00 | $18.00 | 614 | — | — |
| 2001-12-28 | $18.00 | $18.00 | 504 | — | — |
| 2001-12-27 | $18.50 | $18.50 | 968 | — | — |
| 2001-12-26 | $20.00 | $20.00 | 768 | — | — |
| 2001-12-24 | $19.50 | $19.50 | 256 | — | — |
| 2001-12-21 | $20.00 | $20.00 | 1,582 | — | — |
| 2001-12-20 | $18.50 | $18.50 | 910 | — | — |
| 2001-12-19 | $19.00 | $19.00 | 474 | — | — |
| 2001-12-18 | $21.00 | $21.00 | 776 | — | — |
| 2001-12-17 | $23.00 | $23.00 | 1,496 | — | — |
| 2001-12-14 | $23.00 | $23.00 | 3,030 | — | — |
| 2001-12-13 | $21.50 | $21.50 | 2,086 | — | — |
| 2001-12-12 | $23.00 | $23.00 | 5,400 | — | — |
| 2001-12-11 | $23.00 | $23.00 | 8,128 | — | — |
| 2001-12-10 | $22.50 | $22.50 | 13,200 | — | — |
| 2001-12-07 | $15.00 | $15.00 | 1,430 | — | — |
| 2001-12-06 | $14.50 | $14.50 | 430 | — | — |
| 2001-12-05 | $14.50 | $14.50 | 1,266 | — | — |
| 2001-12-04 | $15.50 | $15.50 | 766 | — | — |
| 2001-12-03 | $16.00 | $16.00 | 812 | — | — |
| 2001-11-30 | $16.50 | $16.50 | 1,648 | — | — |
| 2001-11-29 | $16.00 | $16.00 | 840 | — | — |
| 2001-11-28 | $16.00 | $16.00 | 1,488 | — | — |
| 2001-11-27 | $16.50 | $16.50 | 5,306 | — | — |
| 2001-11-26 | $14.00 | $14.00 | 1,038 | — | — |
| 2001-11-23 | $13.50 | $13.50 | 132 | — | — |
| 2001-11-21 | $13.50 | $13.50 | 1,810 | — | — |
| 2001-11-20 | $11.50 | $11.50 | 1,620 | — | — |
| 2001-11-19 | $11.50 | $11.50 | 846 | — | — |
| 2001-11-16 | $11.00 | $11.00 | 1,176 | — | — |
| 2001-11-15 | $12.50 | $12.50 | 2,578 | — | — |
| 2001-11-14 | $13.00 | $13.00 | 2,772 | — | — |
| 2001-11-13 | $11.50 | $11.50 | 4,502 | — | — |
| 2001-11-12 | $9.50 | $9.50 | 194 | — | — |
| 2001-11-09 | $9.50 | $9.50 | 220 | — | — |
| 2001-11-08 | $9.00 | $9.00 | 1,140 | — | — |
| 2001-11-07 | $9.50 | $9.50 | 238 | — | — |
| 2001-11-06 | $9.00 | $9.00 | 898 | — | — |
| 2001-11-05 | $9.00 | $9.00 | 712 | — | — |
| 2001-11-02 | $9.00 | $9.00 | 1,708 | — | — |
| 2001-11-01 | $9.00 | $9.00 | 936 | — | — |
| 2001-10-31 | $10.00 | $10.00 | 1,282 | — | — |
| 2001-10-30 | $10.00 | $10.00 | 350 | — | — |
| 2001-10-29 | $10.50 | $10.50 | 646 | — | — |
| 2001-10-26 | $11.00 | $11.00 | 934 | — | — |
| 2001-10-25 | $11.00 | $11.00 | 366 | — | — |
| 2001-10-24 | $11.50 | $11.50 | 1,986 | — | — |
| 2001-10-23 | $10.00 | $10.00 | 2,280 | — | — |
| 2001-10-22 | $10.00 | $10.00 | 872 | — | — |
| 2001-10-19 | $9.50 | $9.50 | 996 | — | — |
| 2001-10-18 | $10.00 | $10.00 | 1,932 | — | — |
| 2001-10-17 | $11.50 | $11.50 | 3,308 | — | — |
| 2001-10-16 | $13.00 | $13.00 | 7,120 | — | — |
| 2001-10-15 | $7.50 | $7.50 | 1,186 | — | — |
| 2001-10-12 | $7.50 | $7.50 | 2,040 | — | — |
| 2001-10-11 | $8.00 | $8.00 | 374 | — | — |
| 2001-10-10 | $8.50 | $8.50 | 554 | — | — |
| 2001-10-09 | $8.50 | $8.50 | 1,898 | — | — |
| 2001-10-08 | $8.00 | $8.00 | 912 | — | — |
| 2001-10-05 | $8.50 | $8.50 | 478 | — | — |
| 2001-10-04 | $8.50 | $8.50 | 2,664 | — | — |
| 2001-10-03 | $8.00 | $8.00 | 2,938 | — | — |
| 2001-10-02 | $8.50 | $8.50 | 422 | — | — |
| 2001-10-01 | $8.50 | $8.50 | 988 | — | — |
| 2001-09-28 | $9.00 | $9.00 | 2,898 | — | — |
| 2001-09-27 | $8.00 | $8.00 | 966 | — | — |
| 2001-09-26 | $8.50 | $8.50 | 368 | — | — |
| 2001-09-25 | $9.50 | $9.50 | 716 | — | — |
| 2001-09-24 | $10.50 | $10.50 | 1,564 | — | — |
| 2001-09-21 | $8.50 | $8.50 | 822 | — | — |
| 2001-09-20 | $8.50 | $8.50 | 284 | — | — |
| 2001-09-19 | $8.00 | $8.00 | 4,986 | — | — |
| 2001-09-18 | $8.50 | $8.50 | 4,252 | — | — |
| 2001-09-17 | $8.50 | $8.50 | 28,494 | — | — |
| 2001-09-10 | $11.00 | $11.00 | 5,282 | — | — |
| 2001-09-07 | $12.50 | $12.50 | 2,240 | — | — |
| 2001-09-06 | $11.50 | $11.50 | 4,326 | — | — |
| 2001-09-05 | $11.50 | $11.50 | 4,554 | — | — |
| 2001-09-04 | $10.50 | $10.50 | 6,720 | — | — |
| 2001-08-31 | $8.50 | $8.50 | 2,376 | — | — |
| 2001-08-30 | $8.50 | $8.50 | 3,454 | — | — |
| 2001-08-29 | $9.00 | $9.00 | 2,922 | — | — |
| 2001-08-28 | $8.50 | $8.50 | 2,814 | — | — |
| 2001-08-27 | $9.50 | $9.50 | 4,296 | — | — |
| 2001-08-24 | $10.00 | $10.00 | 486 | — | — |
| 2001-08-23 | $9.50 | $9.50 | 1,078 | — | — |
| 2001-08-22 | $10.00 | $10.00 | 3,796 | — | — |
| 2001-08-21 | $10.00 | $10.00 | 3,122 | — | — |
| 2001-08-20 | $10.00 | $10.00 | 3,158 | — | — |
| 2001-08-17 | $10.00 | $10.00 | 5,180 | — | — |
| 2001-08-16 | $12.00 | $12.00 | 1,760 | — | — |
| 2001-08-15 | $15.00 | $15.00 | 3,166 | — | — |
| 2001-08-14 | $16.50 | $16.50 | 4,802 | — | — |
| 2001-08-13 | $19.00 | $19.00 | 2,474 | — | — |
| 2001-08-10 | $18.00 | $18.00 | 3,366 | — | — |
| 2001-08-09 | $19.50 | $19.50 | 3,872 | — | — |
| 2001-08-08 | $18.50 | $18.50 | 2,232 | — | — |
| 2001-08-07 | $18.50 | $18.50 | 3,176 | — | — |
| 2001-08-06 | $20.00 | $20.00 | 6,382 | — | — |
| 2001-08-03 | $20.50 | $20.50 | 9,930 | — | — |
| 2001-08-02 | $21.00 | $21.00 | 4,430 | — | — |
| 2001-08-01 | $25.00 | $25.00 | 7,858 | — | — |
| 2001-07-31 | $22.50 | $22.50 | 5,682 | — | — |
| 2001-07-30 | $24.50 | $24.50 | 7,600 | — | — |
| 2001-07-27 | $40.00 | $40.00 | 1,752 | — | — |
| 2001-07-26 | $46.50 | $46.50 | 2,736 | — | — |
| 2001-07-25 | $55.50 | $55.50 | 656 | — | — |
| 2001-07-24 | $66.00 | $66.00 | 286 | — | — |
| 2001-07-23 | $68.50 | $68.50 | 214 | — | — |
| 2001-07-20 | $67.00 | $67.00 | 1,014 | — | — |
| 2001-07-19 | $74.00 | $74.00 | 1,626 | — | — |
| 2001-07-18 | $71.50 | $71.50 | 798 | — | — |
| 2001-07-17 | $81.00 | $81.00 | 706 | — | — |
| 2001-07-16 | $81.00 | $81.00 | 1,014 | — | — |
| 2001-07-13 | $95.50 | $95.50 | 888 | — | — |
| 2001-07-12 | $107.50 | $107.50 | 1,120 | — | — |
| 2001-07-11 | $112.50 | $112.50 | 804 | — | — |
| 2001-07-10 | $102.50 | $102.50 | 1,252 | — | — |
| 2001-07-09 | $98.00 | $98.00 | 1,254 | — | — |
| 2001-07-06 | $84.00 | $84.00 | 1,604 | — | — |
| 2001-07-05 | $82.50 | $82.50 | 1,476 | — | — |
| 2001-07-03 | $95.00 | $95.00 | 1,508 | — | — |
| 2001-07-02 | $87.50 | $87.50 | 2,364 | — | — |
| 2001-06-29 | $95.00 | $95.00 | 3,566 | — | — |
| 2001-06-28 | $66.00 | $66.00 | 7,200 | — | — |
| 2001-06-27 | $87.50 | $87.50 | 4,222 | — | — |
| 2001-06-26 | $133.00 | $133.00 | 792 | — | — |
| 2001-06-25 | $150.00 | $150.00 | 536 | — | — |
| 2001-06-22 | $157.50 | $157.50 | 820 | — | — |
| 2001-06-21 | $150.00 | $150.00 | 1,296 | — | — |
| 2001-06-20 | $162.00 | $162.00 | 1,678 | — | — |
| 2001-06-19 | $159.00 | $159.00 | 676 | — | — |
| 2001-06-18 | $165.00 | $165.00 | 1,030 | — | — |
| 2001-06-15 | $160.00 | $160.00 | 1,468 | — | — |
| 2001-06-14 | $170.00 | $170.00 | 2,570 | — | — |
| 2001-06-13 | $192.50 | $192.50 | 734 | — | — |
| 2001-06-12 | $200.00 | $200.00 | 2,612 | — | — |
| 2001-06-11 | $178.50 | $178.50 | 3,994 | — | — |
| 2001-06-08 | $240.00 | $240.00 | 3,106 | — | — |
| 2001-06-07 | $212.50 | $212.50 | 1,920 | — | — |
| 2001-06-06 | $221.00 | $221.00 | 6,466 | — | — |
| 2001-06-05 | $222.50 | $222.50 | 956 | — | — |
| 2001-06-04 | $219.00 | $219.00 | 2,014 | — | — |
| 2001-06-01 | $172.00 | $172.00 | 852 | — | — |
| 2001-05-31 | $199.00 | $199.00 | 1,204 | — | — |
| 2001-05-30 | $190.00 | $190.00 | 870 | — | — |
| 2001-05-29 | $215.00 | $215.00 | 1,614 | — | — |
| 2001-05-25 | $235.00 | $235.00 | 904 | — | — |
| 2001-05-24 | $253.00 | $253.00 | 1,572 | — | — |
| 2001-05-23 | $247.50 | $247.50 | 4,442 | — | — |
| 2001-05-22 | $240.50 | $240.50 | 1,484 | — | — |
| 2001-05-21 | $233.50 | $233.50 | 1,716 | — | — |
| 2001-05-18 | $222.00 | $222.00 | 548 | — | — |
| 2001-05-17 | $215.00 | $215.00 | 508 | — | — |
| 2001-05-16 | $237.50 | $237.50 | 902 | — | — |
| 2001-05-15 | $212.50 | $212.50 | 702 | — | — |
| 2001-05-14 | $207.50 | $207.50 | 546 | — | — |
| 2001-05-11 | $232.50 | $232.50 | 838 | — | — |
| 2001-05-10 | $240.00 | $240.00 | 738 | — | — |
| 2001-05-09 | $249.00 | $249.00 | 346 | — | — |
| 2001-05-08 | $262.50 | $262.50 | 792 | — | — |
| 2001-05-07 | $260.00 | $260.00 | 2,252 | — | — |
| 2001-05-04 | $222.50 | $222.50 | 472 | — | — |
| 2001-05-03 | $223.50 | $223.50 | 742 | — | — |
| 2001-05-02 | $237.50 | $237.50 | 1,848 | — | — |
| 2001-05-01 | $224.00 | $224.00 | 1,650 | — | — |
| 2001-04-30 | $240.00 | $240.00 | 1,634 | — | — |
| 2001-04-27 | $255.50 | $255.50 | 2,150 | — | — |
| 2001-04-26 | $235.00 | $235.00 | 2,674 | — | — |
| 2001-04-25 | $263.50 | $263.50 | 2,342 | — | — |
| 2001-04-24 | $246.50 | $246.50 | 2,296 | — | — |
| 2001-04-23 | $247.50 | $247.50 | 5,916 | — | — |
| 2001-04-20 | $229.50 | $229.50 | 4,574 | — | — |
| 2001-04-19 | $146.50 | $146.50 | 4,976 | — | — |
| 2001-04-18 | $81.50 | $81.50 | 410 | — | — |
| 2001-04-17 | $90.00 | $90.00 | 358 | — | — |
| 2001-04-16 | $90.50 | $90.50 | 178 | — | — |
| 2001-04-12 | $82.50 | $82.50 | 34 | — | — |
| 2001-04-11 | $82.00 | $82.00 | 510 | — | — |
| 2001-04-10 | $72.50 | $72.50 | 318 | — | — |
| 2001-04-09 | $71.50 | $71.50 | 76 | — | — |
| 2001-04-06 | $81.25 | $81.25 | 1,842 | — | — |
| 2001-04-05 | $68.75 | $68.75 | 1,386 | — | — |
| 2001-04-04 | $75.00 | $75.00 | 15,054 | — | — |
| 2001-04-03 | $100.00 | $100.00 | 842 | — | — |
| 2001-04-02 | $99.22 | $99.22 | 910 | — | — |
| 2001-03-30 | $125.00 | $125.00 | 1,686 | — | — |
| 2001-03-29 | $143.75 | $143.75 | 1,282 | — | — |
| 2001-03-28 | $151.56 | $151.56 | 630 | — | — |
| 2001-03-27 | $150.00 | $150.00 | 1,544 | — | — |
| 2001-03-26 | $134.38 | $134.38 | 2,682 | — | — |
| 2001-03-23 | $184.38 | $184.38 | 794 | — | — |
| 2001-03-22 | $178.13 | $178.13 | 1,172 | — | — |
| 2001-03-21 | $171.88 | $171.88 | 586 | — | — |
| 2001-03-20 | $168.75 | $168.75 | 452 | — | — |
| 2001-03-19 | $170.31 | $170.31 | 642 | — | — |
| 2001-03-16 | $154.69 | $154.69 | 656 | — | — |
| 2001-03-15 | $155.47 | $155.47 | 988 | — | — |
| 2001-03-14 | $143.75 | $143.75 | 638 | — | — |
| 2001-03-13 | $131.25 | $131.25 | 450 | — | — |
| 2001-03-12 | $146.88 | $146.88 | 192 | — | — |
| 2001-03-09 | $164.06 | $164.06 | 154 | — | — |
| 2001-03-08 | $165.63 | $165.63 | 230 | — | — |
| 2001-03-07 | $182.81 | $182.81 | 138 | — | — |
| 2001-03-06 | $175.00 | $175.00 | 468 | — | — |
| 2001-03-05 | $162.50 | $162.50 | 524 | — | — |
| 2001-03-02 | $171.88 | $171.88 | 856 | — | — |
| 2001-03-01 | $184.38 | $184.38 | 282 | — | — |
| 2001-02-28 | $200.00 | $200.00 | 504 | — | — |
| 2001-02-27 | $215.63 | $215.63 | 278 | — | — |
| 2001-02-26 | $212.50 | $212.50 | 64 | — | — |
| 2001-02-23 | $212.50 | $212.50 | 446 | — | — |
| 2001-02-22 | $235.94 | $235.94 | 532 | — | — |
| 2001-02-21 | $262.50 | $262.50 | 910 | — | — |
| 2001-02-20 | $225.00 | $225.00 | 430 | — | — |
| 2001-02-16 | $218.75 | $218.75 | 846 | — | — |
| 2001-02-15 | $175.00 | $175.00 | 1,072 | — | — |
| 2001-02-14 | $181.25 | $181.25 | 1,166 | — | — |
| 2001-02-13 | $237.50 | $237.50 | 198 | — | — |
| 2001-02-12 | $243.75 | $243.75 | 1,220 | — | — |
| 2001-02-09 | $225.00 | $225.00 | 946 | — | — |
| 2001-02-08 | $218.75 | $218.75 | 1,070 | — | — |
| 2001-02-07 | $250.00 | $250.00 | 1,220 | — | — |
| 2001-02-06 | $287.50 | $287.50 | 292 | — | — |
| 2001-02-05 | $287.50 | $287.50 | 342 | — | — |
| 2001-02-02 | $300.00 | $300.00 | 940 | — | — |
| 2001-02-01 | $337.50 | $337.50 | 358 | — | — |
| 2001-01-31 | $362.50 | $362.50 | 984 | — | — |
| 2001-01-30 | $356.25 | $356.25 | 2,350 | — | — |
| 2001-01-29 | $400.00 | $400.00 | 4,086 | — | — |
| 2001-01-26 | $393.75 | $393.75 | 184 | — | — |
| 2001-01-25 | $393.75 | $393.75 | 276 | — | — |
| 2001-01-24 | $368.75 | $368.75 | 384 | — | — |
| 2001-01-23 | $368.75 | $368.75 | 642 | — | — |
| 2001-01-22 | $371.88 | $371.88 | 880 | — | — |
| 2001-01-19 | $375.00 | $375.00 | 832 | — | — |
| 2001-01-18 | $343.75 | $343.75 | 652 | — | — |
| 2001-01-17 | $328.13 | $328.13 | 588 | — | — |
| 2001-01-16 | $312.50 | $312.50 | 444 | — | — |
| 2001-01-12 | $281.25 | $281.25 | 420 | — | — |
| 2001-01-11 | $271.88 | $271.88 | 334 | — | — |
| 2001-01-10 | $253.13 | $253.13 | 360 | — | — |
| 2001-01-09 | $268.75 | $268.75 | 312 | — | — |
| 2001-01-08 | $298.44 | $298.44 | 520 | — | — |
| 2001-01-05 | $306.25 | $306.25 | 174 | — | — |
| 2001-01-04 | $318.75 | $318.75 | 432 | — | — |
| 2001-01-03 | $312.50 | $312.50 | 1,048 | — | — |
| 2001-01-02 | $339.06 | $339.06 | 58 | — | — |