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
- 1996-04-02 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 | $13.04 | $13.04 | 424,488 | — | — |
| 2001-12-28 | $13.60 | $13.60 | 181,613 | — | — |
| 2001-12-27 | $12.72 | $12.72 | 174,425 | — | — |
| 2001-12-26 | $13.44 | $13.44 | 427,538 | — | — |
| 2001-12-24 | $12.00 | $12.00 | 253,075 | — | — |
| 2001-12-21 | $10.80 | $10.80 | 212,050 | — | — |
| 2001-12-20 | $10.32 | $10.32 | 548,438 | — | — |
| 2001-12-19 | $11.04 | $11.04 | 1,007,875 | — | — |
| 2001-12-18 | $9.36 | $9.36 | 129,763 | — | — |
| 2001-12-17 | $9.04 | $9.04 | 97,963 | — | — |
| 2001-12-14 | $8.88 | $8.88 | 126,375 | — | — |
| 2001-12-13 | $8.80 | $8.80 | 206,663 | — | — |
| 2001-12-12 | $9.20 | $9.20 | 143,263 | — | — |
| 2001-12-11 | $9.36 | $9.36 | 292,625 | — | — |
| 2001-12-10 | $9.60 | $9.60 | 117,463 | — | — |
| 2001-12-07 | $9.28 | $9.28 | 156,913 | — | — |
| 2001-12-06 | $9.84 | $9.84 | 147,063 | — | — |
| 2001-12-05 | $10.00 | $10.00 | 126,313 | — | — |
| 2001-12-04 | $9.84 | $9.84 | 229,500 | — | — |
| 2001-12-03 | $10.64 | $10.64 | 285,675 | — | — |
| 2001-11-30 | $9.28 | $9.28 | 618,050 | — | — |
| 2001-11-29 | $9.92 | $9.92 | 274,150 | — | — |
| 2001-11-28 | $10.48 | $10.48 | 268,275 | — | — |
| 2001-11-27 | $11.28 | $11.28 | 608,038 | — | — |
| 2001-11-26 | $10.96 | $10.96 | 273,013 | — | — |
| 2001-11-23 | $10.40 | $10.40 | 28,275 | — | — |
| 2001-11-21 | $10.48 | $10.48 | 195,550 | — | — |
| 2001-11-20 | $10.72 | $10.72 | 1,217,888 | — | — |
| 2001-11-19 | $13.20 | $13.20 | 1,462,400 | — | — |
| 2001-11-16 | $10.00 | $10.00 | 47,288 | — | — |
| 2001-11-15 | $9.92 | $9.92 | 61,775 | — | — |
| 2001-11-14 | $9.92 | $9.92 | 59,625 | — | — |
| 2001-11-13 | $10.16 | $10.16 | 175,463 | — | — |
| 2001-11-12 | $9.76 | $9.76 | 24,775 | — | — |
| 2001-11-09 | $9.68 | $9.68 | 28,813 | — | — |
| 2001-11-08 | $9.60 | $9.60 | 12,850 | — | — |
| 2001-11-07 | $9.28 | $9.28 | 37,163 | — | — |
| 2001-11-06 | $9.76 | $9.76 | 39,650 | — | — |
| 2001-11-05 | $10.40 | $10.40 | 101,963 | — | — |
| 2001-11-02 | $9.84 | $9.84 | 86,538 | — | — |
| 2001-11-01 | $9.68 | $9.68 | 25,375 | — | — |
| 2001-10-31 | $9.44 | $9.44 | 40,663 | — | — |
| 2001-10-30 | $9.36 | $9.36 | 20,063 | — | — |
| 2001-10-29 | $9.52 | $9.52 | 31,175 | — | — |
| 2001-10-26 | $9.92 | $9.92 | 34,750 | — | — |
| 2001-10-25 | $9.92 | $9.92 | 12,750 | — | — |
| 2001-10-24 | $9.68 | $9.68 | 27,775 | — | — |
| 2001-10-23 | $9.20 | $9.20 | 97,425 | — | — |
| 2001-10-22 | $10.24 | $10.24 | 40,888 | — | — |
| 2001-10-19 | $10.64 | $10.64 | 62,188 | — | — |
| 2001-10-18 | $10.72 | $10.72 | 189,550 | — | — |
| 2001-10-17 | $10.24 | $10.24 | 90,413 | — | — |
| 2001-10-16 | $10.56 | $10.56 | 172,025 | — | — |
| 2001-10-15 | $10.80 | $10.80 | 308,700 | — | — |
| 2001-10-12 | $10.56 | $10.56 | 460,275 | — | — |
| 2001-10-11 | $9.92 | $9.92 | 144,075 | — | — |
| 2001-10-10 | $9.84 | $9.84 | 103,525 | — | — |
| 2001-10-09 | $9.68 | $9.68 | 163,388 | — | — |
| 2001-10-08 | $9.68 | $9.68 | 360,313 | — | — |
| 2001-10-05 | $17.20 | $17.20 | 40,900 | — | — |
| 2001-10-04 | $17.92 | $17.92 | 125,188 | — | — |
| 2001-10-03 | $16.08 | $16.08 | 143,163 | — | — |
| 2001-10-02 | $11.20 | $11.20 | 189,188 | — | — |
| 2001-10-01 | $9.52 | $9.52 | 173,388 | — | — |
| 2001-09-28 | $14.80 | $14.80 | 83,463 | — | — |
| 2001-09-27 | $14.00 | $14.00 | 112,263 | — | — |
| 2001-09-26 | $14.80 | $14.80 | 350,563 | — | — |
| 2001-09-25 | $24.00 | $24.00 | 62,688 | — | — |
| 2001-09-24 | $37.92 | $37.92 | 4,700 | — | — |
| 2001-09-21 | $44.00 | $44.00 | 3,200 | — | — |
| 2001-09-20 | $52.80 | $52.80 | 14,050 | — | — |
| 2001-09-19 | $59.44 | $59.44 | 14,988 | — | — |
| 2001-09-18 | $59.20 | $59.20 | 14,125 | — | — |
| 2001-09-17 | $60.80 | $60.80 | 12,650 | — | — |
| 2001-09-10 | $63.60 | $63.60 | 8,800 | — | — |
| 2001-09-07 | $64.48 | $64.48 | 5,263 | — | — |
| 2001-09-06 | $65.36 | $65.36 | 1,000 | — | — |
| 2001-09-05 | $67.52 | $67.52 | 9,275 | — | — |
| 2001-09-04 | $68.72 | $68.72 | 16,388 | — | — |
| 2001-08-31 | $68.80 | $68.80 | 2,625 | — | — |
| 2001-08-30 | $66.64 | $66.64 | 2,163 | — | — |
| 2001-08-29 | $66.00 | $66.00 | 6,525 | — | — |
| 2001-08-28 | $66.00 | $66.00 | 5,000 | — | — |
| 2001-08-27 | $66.96 | $66.96 | 3,113 | — | — |
| 2001-08-24 | $67.52 | $67.52 | 4,725 | — | — |
| 2001-08-23 | $64.40 | $64.40 | 8,975 | — | — |
| 2001-08-22 | $64.48 | $64.48 | 14,450 | — | — |
| 2001-08-21 | $62.24 | $62.24 | 14,425 | — | — |
| 2001-08-20 | $64.40 | $64.40 | 8,275 | — | — |
| 2001-08-17 | $64.56 | $64.56 | 1,700 | — | — |
| 2001-08-16 | $66.00 | $66.00 | 3,825 | — | — |
| 2001-08-15 | $65.60 | $65.60 | 6,763 | — | — |
| 2001-08-14 | $63.92 | $63.92 | 4,913 | — | — |
| 2001-08-13 | $66.72 | $66.72 | 1,550 | — | — |
| 2001-08-10 | $65.92 | $65.92 | 5,288 | — | — |
| 2001-08-09 | $63.60 | $63.60 | 7,388 | — | — |
| 2001-08-08 | $67.20 | $67.20 | 4,038 | — | — |
| 2001-08-07 | $69.12 | $69.12 | 8,713 | — | — |
| 2001-08-06 | $65.28 | $65.28 | 8,338 | — | — |
| 2001-08-03 | $71.20 | $71.20 | 5,813 | — | — |
| 2001-08-02 | $72.32 | $72.32 | 8,475 | — | — |
| 2001-08-01 | $72.08 | $72.08 | 4,925 | — | — |
| 2001-07-31 | $74.40 | $74.40 | 3,288 | — | — |
| 2001-07-30 | $75.44 | $75.44 | 1,325 | — | — |
| 2001-07-27 | $72.00 | $72.00 | 1,288 | — | — |
| 2001-07-26 | $70.48 | $70.48 | 788 | — | — |
| 2001-07-25 | $68.16 | $68.16 | 8,225 | — | — |
| 2001-07-24 | $68.00 | $68.00 | 9,975 | — | — |
| 2001-07-23 | $68.00 | $68.00 | 4,125 | — | — |
| 2001-07-20 | $68.80 | $68.80 | 813 | — | — |
| 2001-07-19 | $68.80 | $68.80 | 1,425 | — | — |
| 2001-07-18 | $65.92 | $65.92 | 550 | — | — |
| 2001-07-17 | $65.28 | $65.28 | 900 | — | — |
| 2001-07-16 | $65.28 | $65.28 | 1,463 | — | — |
| 2001-07-13 | $64.48 | $64.48 | 2,288 | — | — |
| 2001-07-12 | $64.40 | $64.40 | 4,888 | — | — |
| 2001-07-11 | $62.40 | $62.40 | 4,788 | — | — |
| 2001-07-10 | $60.08 | $60.08 | 2,475 | — | — |
| 2001-07-09 | $64.40 | $64.40 | 2,138 | — | — |
| 2001-07-06 | $69.20 | $69.20 | 988 | — | — |
| 2001-07-05 | $68.32 | $68.32 | 1,413 | — | — |
| 2001-07-03 | $68.80 | $68.80 | 1,213 | — | — |
| 2001-07-02 | $70.00 | $70.00 | 22,325 | — | — |
| 2001-06-29 | $80.00 | $80.00 | 4,600 | — | — |
| 2001-06-28 | $67.20 | $67.20 | 6,338 | — | — |
| 2001-06-27 | $68.80 | $68.80 | 14,550 | — | — |
| 2001-06-26 | $72.00 | $72.00 | 5,550 | — | — |
| 2001-06-25 | $81.20 | $81.20 | 3,863 | — | — |
| 2001-06-22 | $81.44 | $81.44 | 1,188 | — | — |
| 2001-06-21 | $80.88 | $80.88 | 3,750 | — | — |
| 2001-06-20 | $81.60 | $81.60 | 4,388 | — | — |
| 2001-06-19 | $80.00 | $80.00 | 5,288 | — | — |
| 2001-06-18 | $80.80 | $80.80 | 6,000 | — | — |
| 2001-06-15 | $84.16 | $84.16 | 2,713 | — | — |
| 2001-06-14 | $85.60 | $85.60 | 2,075 | — | — |
| 2001-06-13 | $86.16 | $86.16 | 1,088 | — | — |
| 2001-06-12 | $86.00 | $86.00 | 1,150 | — | — |
| 2001-06-11 | $87.84 | $87.84 | 4,288 | — | — |
| 2001-06-08 | $92.00 | $92.00 | 2,250 | — | — |
| 2001-06-07 | $91.84 | $91.84 | 2,800 | — | — |
| 2001-06-06 | $90.32 | $90.32 | 1,163 | — | — |
| 2001-06-05 | $94.00 | $94.00 | 6,125 | — | — |
| 2001-06-04 | $83.20 | $83.20 | 4,463 | — | — |
| 2001-06-01 | $79.28 | $79.28 | 4,138 | — | — |
| 2001-05-31 | $88.08 | $88.08 | 3,663 | — | — |
| 2001-05-30 | $93.60 | $93.60 | 938 | — | — |
| 2001-05-29 | $97.12 | $97.12 | 1,763 | — | — |
| 2001-05-25 | $99.60 | $99.60 | 725 | — | — |
| 2001-05-24 | $98.40 | $98.40 | 1,463 | — | — |
| 2001-05-23 | $100.80 | $100.80 | 913 | — | — |
| 2001-05-22 | $100.00 | $100.00 | 4,613 | — | — |
| 2001-05-21 | $98.88 | $98.88 | 1,750 | — | — |
| 2001-05-18 | $100.00 | $100.00 | 1,013 | — | — |
| 2001-05-17 | $97.52 | $97.52 | 3,738 | — | — |
| 2001-05-16 | $98.16 | $98.16 | 2,375 | — | — |
| 2001-05-15 | $98.16 | $98.16 | 863 | — | — |
| 2001-05-14 | $99.20 | $99.20 | 700 | — | — |
| 2001-05-11 | $98.96 | $98.96 | 1,563 | — | — |
| 2001-05-10 | $100.88 | $100.88 | 825 | — | — |
| 2001-05-09 | $100.80 | $100.80 | 1,325 | — | — |
| 2001-05-08 | $104.88 | $104.88 | 3,800 | — | — |
| 2001-05-07 | $104.00 | $104.00 | 2,463 | — | — |
| 2001-05-04 | $105.20 | $105.20 | 1,888 | — | — |
| 2001-05-03 | $105.52 | $105.52 | 1,300 | — | — |
| 2001-05-02 | $105.92 | $105.92 | 2,600 | — | — |
| 2001-05-01 | $104.00 | $104.00 | 4,338 | — | — |
| 2001-04-30 | $109.20 | $109.20 | 10,200 | — | — |
| 2001-04-27 | $104.00 | $104.00 | 5,388 | — | — |
| 2001-04-26 | $96.00 | $96.00 | 2,088 | — | — |
| 2001-04-25 | $92.00 | $92.00 | 1,938 | — | — |
| 2001-04-24 | $93.20 | $93.20 | 713 | — | — |
| 2001-04-23 | $95.20 | $95.20 | 2,113 | — | — |
| 2001-04-20 | $93.20 | $93.20 | 3,513 | — | — |
| 2001-04-19 | $95.52 | $95.52 | 3,175 | — | — |
| 2001-04-18 | $92.80 | $92.80 | 4,788 | — | — |
| 2001-04-17 | $87.20 | $87.20 | 1,425 | — | — |
| 2001-04-16 | $90.08 | $90.08 | 2,263 | — | — |
| 2001-04-12 | $86.72 | $86.72 | 638 | — | — |
| 2001-04-11 | $86.00 | $86.00 | 3,963 | — | — |
| 2001-04-10 | $86.96 | $86.96 | 3,163 | — | — |
| 2001-04-09 | $83.60 | $83.60 | 1,938 | — | — |
| 2001-04-06 | $84.00 | $84.00 | 1,288 | — | — |
| 2001-04-05 | $86.50 | $86.50 | 3,363 | — | — |
| 2001-04-04 | $78.50 | $78.50 | 2,188 | — | — |
| 2001-04-03 | $76.00 | $76.00 | 5,863 | — | — |
| 2001-04-02 | $88.50 | $88.50 | 4,300 | — | — |
| 2001-03-30 | $91.50 | $91.50 | 2,138 | — | — |
| 2001-03-29 | $88.00 | $88.00 | 1,525 | — | — |
| 2001-03-28 | $96.00 | $96.00 | 2,838 | — | — |
| 2001-03-27 | $100.00 | $100.00 | 6,463 | — | — |
| 2001-03-26 | $98.88 | $98.87 | 3,413 | — | — |
| 2001-03-23 | $95.00 | $95.00 | 5,625 | — | — |
| 2001-03-22 | $86.00 | $86.00 | 5,688 | — | — |
| 2001-03-21 | $86.00 | $86.00 | 1,188 | — | — |
| 2001-03-20 | $86.00 | $86.00 | 8,863 | — | — |
| 2001-03-19 | $85.50 | $85.50 | 5,038 | — | — |
| 2001-03-16 | $78.25 | $78.25 | 2,763 | — | — |
| 2001-03-15 | $78.00 | $78.00 | 2,888 | — | — |
| 2001-03-14 | $79.00 | $79.00 | 3,988 | — | — |
| 2001-03-13 | $77.50 | $77.50 | 2,100 | — | — |
| 2001-03-12 | $76.50 | $76.50 | 4,513 | — | — |
| 2001-03-09 | $80.00 | $80.00 | 2,338 | — | — |
| 2001-03-08 | $83.13 | $83.13 | 2,675 | — | — |
| 2001-03-07 | $81.50 | $81.50 | 5,038 | — | — |
| 2001-03-06 | $83.00 | $83.00 | 3,575 | — | — |
| 2001-03-05 | $77.00 | $77.00 | 5,525 | — | — |
| 2001-03-02 | $77.00 | $77.00 | 6,900 | — | — |
| 2001-03-01 | $74.25 | $74.25 | 8,138 | — | — |
| 2001-02-28 | $78.00 | $78.00 | 6,588 | — | — |
| 2001-02-27 | $76.00 | $76.00 | 2,225 | — | — |
| 2001-02-26 | $80.50 | $80.50 | 2,250 | — | — |
| 2001-02-23 | $82.38 | $82.38 | 7,325 | — | — |
| 2001-02-22 | $84.00 | $84.00 | 4,013 | — | — |
| 2001-02-21 | $88.00 | $88.00 | 4,288 | — | — |
| 2001-02-20 | $81.00 | $81.00 | 5,950 | — | — |
| 2001-02-16 | $92.00 | $92.00 | 4,088 | — | — |
| 2001-02-15 | $94.00 | $94.00 | 13,275 | — | — |
| 2001-02-14 | $96.00 | $96.00 | 5,313 | — | — |
| 2001-02-13 | $86.13 | $86.12 | 9,488 | — | — |
| 2001-02-12 | $83.50 | $83.50 | 3,238 | — | — |
| 2001-02-09 | $82.50 | $82.50 | 4,138 | — | — |
| 2001-02-08 | $88.00 | $88.00 | 2,525 | — | — |
| 2001-02-07 | $86.75 | $86.75 | 3,088 | — | — |
| 2001-02-06 | $91.00 | $91.00 | 4,613 | — | — |
| 2001-02-05 | $85.00 | $85.00 | 6,850 | — | — |
| 2001-02-02 | $89.00 | $89.00 | 10,538 | — | — |
| 2001-02-01 | $103.50 | $103.50 | 8,850 | — | — |
| 2001-01-31 | $99.00 | $99.00 | 8,088 | — | — |
| 2001-01-30 | $104.00 | $104.00 | 7,050 | — | — |
| 2001-01-29 | $108.50 | $108.50 | 6,063 | — | — |
| 2001-01-26 | $107.50 | $107.50 | 7,763 | — | — |
| 2001-01-25 | $104.50 | $104.50 | 8,938 | — | — |
| 2001-01-24 | $122.50 | $122.50 | 8,038 | — | — |
| 2001-01-23 | $129.00 | $129.00 | 12,050 | — | — |
| 2001-01-22 | $127.50 | $127.50 | 4,550 | — | — |
| 2001-01-19 | $127.00 | $127.00 | 8,750 | — | — |
| 2001-01-18 | $122.00 | $122.00 | 6,138 | — | — |
| 2001-01-17 | $125.00 | $125.00 | 18,513 | — | — |
| 2001-01-16 | $123.50 | $123.50 | 12,000 | — | — |
| 2001-01-12 | $107.00 | $107.00 | 6,950 | — | — |
| 2001-01-11 | $106.50 | $106.50 | 12,550 | — | — |
| 2001-01-10 | $103.00 | $103.00 | 8,075 | — | — |
| 2001-01-09 | $90.50 | $90.50 | 3,500 | — | — |
| 2001-01-08 | $91.00 | $91.00 | 5,375 | — | — |
| 2001-01-05 | $96.00 | $96.00 | 6,725 | — | — |
| 2001-01-04 | $92.00 | $92.00 | 12,975 | — | — |
| 2001-01-03 | $82.00 | $82.00 | 7,550 | — | — |
| 2001-01-02 | $72.00 | $72.00 | 11,713 | — | — |