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
- 1983-04-25 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 | $13.22 | $47.95 | 795 | — | — |
| 2001-12-28 | $13.22 | $47.95 | 0 | — | — |
| 2001-12-27 | $13.22 | $47.95 | 908 | — | — |
| 2001-12-26 | $13.08 | $47.47 | 0 | — | — |
| 2001-12-24 | $13.08 | $47.47 | 1,362 | — | — |
| 2001-12-21 | $13.22 | $47.95 | 4,540 | — | — |
| 2001-12-20 | $12.91 | $46.84 | 1,816 | — | — |
| 2001-12-19 | $12.70 | $46.07 | 1,476 | — | — |
| 2001-12-18 | $12.91 | $45.88 | 2,838 | — | — |
| 2001-12-17 | $12.91 | $45.88 | 1,816 | — | — |
| 2001-12-14 | $12.82 | $45.56 | 1,816 | — | — |
| 2001-12-13 | $12.82 | $45.56 | 795 | — | — |
| 2001-12-12 | $12.84 | $45.63 | 3,519 | — | — |
| 2001-12-11 | $12.82 | $45.56 | 1,022 | — | — |
| 2001-12-10 | $12.84 | $45.63 | 2,384 | — | — |
| 2001-12-07 | $12.87 | $45.75 | 454 | — | — |
| 2001-12-06 | $12.91 | $45.88 | 1,249 | — | — |
| 2001-12-05 | $12.91 | $45.88 | 7,037 | — | — |
| 2001-12-04 | $12.86 | $45.72 | 7,832 | — | — |
| 2001-12-03 | $12.82 | $45.56 | 0 | — | — |
| 2001-11-30 | $12.82 | $45.56 | 6,470 | — | — |
| 2001-11-29 | $12.78 | $45.41 | 1,816 | — | — |
| 2001-11-28 | $12.78 | $45.41 | 2,497 | — | — |
| 2001-11-27 | $12.86 | $45.72 | 1,022 | — | — |
| 2001-11-26 | $12.86 | $45.72 | 1,022 | — | — |
| 2001-11-23 | $12.86 | $45.72 | 2,157 | — | — |
| 2001-11-21 | $12.73 | $45.25 | 1,476 | — | — |
| 2001-11-20 | $12.73 | $45.25 | 1,249 | — | — |
| 2001-11-19 | $12.51 | $44.47 | 0 | — | — |
| 2001-11-16 | $12.51 | $44.47 | 9,648 | — | — |
| 2001-11-15 | $12.69 | $45.09 | 1,249 | — | — |
| 2001-11-14 | $12.55 | $44.62 | 454 | — | — |
| 2001-11-13 | $12.47 | $44.31 | 1,135 | — | — |
| 2001-11-12 | $12.33 | $43.84 | 568 | — | — |
| 2001-11-09 | $12.33 | $43.84 | 1,703 | — | — |
| 2001-11-08 | $12.33 | $43.84 | 3,632 | — | — |
| 2001-11-07 | $12.29 | $43.68 | 114 | — | — |
| 2001-11-06 | $12.26 | $43.59 | 7,264 | — | — |
| 2001-11-05 | $12.20 | $43.37 | 0 | — | — |
| 2001-11-02 | $12.20 | $43.37 | 114 | — | — |
| 2001-11-01 | $12.16 | $43.21 | 22,474 | — | — |
| 2001-10-31 | $12.58 | $44.72 | 454 | — | — |
| 2001-10-30 | $12.60 | $44.78 | 0 | — | — |
| 2001-10-29 | $12.60 | $44.78 | 1,022 | — | — |
| 2001-10-26 | $12.60 | $44.78 | 1,135 | — | — |
| 2001-10-25 | $12.82 | $45.56 | 2,838 | — | — |
| 2001-10-24 | $12.78 | $45.41 | 2,270 | — | — |
| 2001-10-23 | $12.77 | $45.38 | 1,930 | — | — |
| 2001-10-22 | $12.69 | $45.09 | 3,292 | — | — |
| 2001-10-19 | $12.48 | $44.37 | 0 | — | — |
| 2001-10-18 | $12.48 | $44.37 | 454 | — | — |
| 2001-10-17 | $12.33 | $43.84 | 0 | — | — |
| 2001-10-16 | $12.33 | $43.84 | 1,022 | — | — |
| 2001-10-15 | $12.33 | $43.84 | 227 | — | — |
| 2001-10-12 | $12.44 | $44.22 | 0 | — | — |
| 2001-10-11 | $12.44 | $44.22 | 341 | — | — |
| 2001-10-10 | $12.35 | $43.90 | 1,703 | — | — |
| 2001-10-09 | $12.33 | $43.84 | 0 | — | — |
| 2001-10-08 | $12.33 | $43.84 | 0 | — | — |
| 2001-10-05 | $12.33 | $43.84 | 0 | — | — |
| 2001-10-04 | $12.33 | $43.84 | 568 | — | — |
| 2001-10-03 | $12.51 | $44.47 | 1,249 | — | — |
| 2001-10-02 | $12.55 | $44.59 | 795 | — | — |
| 2001-10-01 | $12.38 | $44.00 | 568 | — | — |
| 2001-09-28 | $12.33 | $43.84 | 2,270 | — | — |
| 2001-09-27 | $12.06 | $42.87 | 1,930 | — | — |
| 2001-09-26 | $12.16 | $43.21 | 568 | — | — |
| 2001-09-25 | $12.17 | $43.25 | 0 | — | — |
| 2001-09-24 | $12.17 | $43.25 | 2,724 | — | — |
| 2001-09-21 | $12.25 | $43.53 | 1,589 | — | — |
| 2001-09-20 | $12.32 | $43.78 | 2,838 | — | — |
| 2001-09-19 | $12.40 | $44.06 | 6,583 | — | — |
| 2001-09-18 | $12.33 | $43.84 | 1,476 | — | — |
| 2001-09-17 | $12.51 | $44.47 | 1,476 | — | — |
| 2001-09-10 | $12.64 | $44.00 | 5,108 | — | — |
| 2001-09-07 | $12.70 | $44.18 | 454 | — | — |
| 2001-09-06 | $12.55 | $43.69 | 568 | — | — |
| 2001-09-05 | $12.47 | $43.38 | 1,135 | — | — |
| 2001-09-04 | $12.38 | $43.08 | 114 | — | — |
| 2001-08-31 | $12.33 | $42.92 | 114 | — | — |
| 2001-08-30 | $12.33 | $42.92 | 227 | — | — |
| 2001-08-29 | $12.42 | $43.23 | 8,172 | — | — |
| 2001-08-28 | $12.42 | $43.23 | 2,043 | — | — |
| 2001-08-27 | $12.61 | $43.87 | 568 | — | — |
| 2001-08-24 | $12.70 | $44.18 | 1,135 | — | — |
| 2001-08-23 | $12.70 | $44.18 | 681 | — | — |
| 2001-08-22 | $12.64 | $44.00 | 681 | — | — |
| 2001-08-21 | $12.55 | $43.69 | 5,448 | — | — |
| 2001-08-20 | $12.42 | $43.23 | 795 | — | — |
| 2001-08-17 | $12.33 | $42.92 | 795 | — | — |
| 2001-08-16 | $12.33 | $42.92 | 1,249 | — | — |
| 2001-08-15 | $12.33 | $42.92 | 1,362 | — | — |
| 2001-08-14 | $12.33 | $42.92 | 0 | — | — |
| 2001-08-13 | $12.33 | $42.92 | 7,718 | — | — |
| 2001-08-10 | $12.42 | $43.23 | 1,135 | — | — |
| 2001-08-09 | $12.32 | $42.86 | 2,157 | — | — |
| 2001-08-08 | $12.29 | $42.77 | 2,157 | — | — |
| 2001-08-07 | $12.33 | $42.92 | 2,611 | — | — |
| 2001-08-06 | $12.33 | $42.92 | 1,135 | — | — |
| 2001-08-03 | $12.33 | $42.92 | 908 | — | — |
| 2001-08-02 | $12.33 | $42.92 | 0 | — | — |
| 2001-08-01 | $12.33 | $42.92 | 795 | — | — |
| 2001-07-31 | $12.29 | $42.77 | 681 | — | — |
| 2001-07-30 | $12.33 | $42.92 | 681 | — | — |
| 2001-07-27 | $12.33 | $42.92 | 1,362 | — | — |
| 2001-07-26 | $12.28 | $42.74 | 1,249 | — | — |
| 2001-07-25 | $12.28 | $42.74 | 0 | — | — |
| 2001-07-24 | $12.28 | $42.74 | 0 | — | — |
| 2001-07-23 | $12.28 | $42.74 | 2,497 | — | — |
| 2001-07-20 | $12.26 | $42.65 | 1,589 | — | — |
| 2001-07-19 | $12.16 | $42.31 | 1,135 | — | — |
| 2001-07-18 | $12.16 | $42.31 | 0 | — | — |
| 2001-07-17 | $12.16 | $42.31 | 341 | — | — |
| 2001-07-16 | $12.33 | $42.89 | 341 | — | — |
| 2001-07-13 | $12.29 | $42.77 | 6,470 | — | — |
| 2001-07-12 | $12.11 | $42.16 | 0 | — | — |
| 2001-07-11 | $12.11 | $42.16 | 0 | — | — |
| 2001-07-10 | $12.11 | $42.16 | 1,589 | — | — |
| 2001-07-09 | $12.20 | $42.46 | 454 | — | — |
| 2001-07-06 | $12.29 | $42.77 | 0 | — | — |
| 2001-07-05 | $12.29 | $42.77 | 1,249 | — | — |
| 2001-07-03 | $12.20 | $42.46 | 341 | — | — |
| 2001-07-02 | $12.18 | $42.40 | 0 | — | — |
| 2001-06-29 | $12.18 | $42.40 | 2,951 | — | — |
| 2001-06-28 | $12.18 | $42.37 | 454 | — | — |
| 2001-06-27 | $12.16 | $42.31 | 908 | — | — |
| 2001-06-26 | $12.11 | $42.16 | 341 | — | — |
| 2001-06-25 | $12.16 | $42.31 | 1,135 | — | — |
| 2001-06-22 | $12.23 | $42.56 | 2,724 | — | — |
| 2001-06-21 | $12.25 | $42.62 | 3,292 | — | — |
| 2001-06-20 | $11.90 | $41.42 | 2,838 | — | — |
| 2001-06-19 | $12.17 | $41.42 | 5,448 | — | — |
| 2001-06-18 | $11.96 | $40.73 | 908 | — | — |
| 2001-06-15 | $12.06 | $41.06 | 1,362 | — | — |
| 2001-06-14 | $12.07 | $41.09 | 4,427 | — | — |
| 2001-06-13 | $12.20 | $41.54 | 1,249 | — | — |
| 2001-06-12 | $11.96 | $40.70 | 2,724 | — | — |
| 2001-06-11 | $11.78 | $40.10 | 4,654 | — | — |
| 2001-06-08 | $11.87 | $40.40 | 2,724 | — | — |
| 2001-06-07 | $11.76 | $40.04 | 0 | — | — |
| 2001-06-06 | $11.76 | $40.04 | 0 | — | — |
| 2001-06-05 | $11.76 | $40.04 | 114 | — | — |
| 2001-06-04 | $11.76 | $40.04 | 114 | — | — |
| 2001-06-01 | $11.67 | $39.74 | 0 | — | — |
| 2001-05-31 | $11.67 | $39.74 | 341 | — | — |
| 2001-05-30 | $11.66 | $39.71 | 114 | — | — |
| 2001-05-29 | $11.72 | $39.89 | 114 | — | — |
| 2001-05-25 | $11.63 | $39.59 | 0 | — | — |
| 2001-05-24 | $11.63 | $39.59 | 0 | — | — |
| 2001-05-23 | $11.63 | $39.59 | 0 | — | — |
| 2001-05-22 | $11.63 | $39.59 | 1,022 | — | — |
| 2001-05-21 | $11.81 | $40.19 | 0 | — | — |
| 2001-05-18 | $11.81 | $40.19 | 1,135 | — | — |
| 2001-05-17 | $11.72 | $39.89 | 8,286 | — | — |
| 2001-05-16 | $11.62 | $39.56 | 8,626 | — | — |
| 2001-05-15 | $11.37 | $38.69 | 10,442 | — | — |
| 2001-05-14 | $11.10 | $37.79 | 34,278 | — | — |
| 2001-05-11 | $10.92 | $37.19 | 1,476 | — | — |
| 2001-05-10 | $10.92 | $37.19 | 2,611 | — | — |
| 2001-05-09 | $10.92 | $37.19 | 1,476 | — | — |
| 2001-05-08 | $11.00 | $37.43 | 13,961 | — | — |
| 2001-05-07 | $10.88 | $37.04 | 11,804 | — | — |
| 2001-05-04 | $10.84 | $36.89 | 2,497 | — | — |
| 2001-05-03 | $10.86 | $36.98 | 2,043 | — | — |
| 2001-05-02 | $10.86 | $36.98 | 2,611 | — | — |
| 2001-05-01 | $10.83 | $36.86 | 6,470 | — | — |
| 2001-04-30 | $10.68 | $36.35 | 0 | — | — |
| 2001-04-27 | $10.68 | $36.35 | 795 | — | — |
| 2001-04-26 | $10.79 | $36.74 | 0 | — | — |
| 2001-04-25 | $10.79 | $36.74 | 0 | — | — |
| 2001-04-24 | $10.79 | $36.74 | 2,838 | — | — |
| 2001-04-23 | $10.79 | $36.74 | 2,384 | — | — |
| 2001-04-20 | $10.79 | $36.74 | 1,362 | — | — |
| 2001-04-19 | $10.75 | $36.59 | 1,589 | — | — |
| 2001-04-18 | $10.74 | $36.56 | 6,810 | — | — |
| 2001-04-17 | $10.62 | $36.14 | 0 | — | — |
| 2001-04-16 | $10.62 | $36.14 | 0 | — | — |
| 2001-04-12 | $10.62 | $36.14 | 0 | — | — |
| 2001-04-11 | $10.62 | $36.14 | 1,476 | — | — |
| 2001-04-10 | $10.62 | $36.14 | 0 | — | — |
| 2001-04-09 | $10.62 | $36.14 | 227 | — | — |
| 2001-04-06 | $10.57 | $35.99 | 114 | — | — |
| 2001-04-05 | $10.66 | $36.29 | 0 | — | — |
| 2001-04-04 | $10.66 | $36.29 | 908 | — | — |
| 2001-04-03 | $10.57 | $35.99 | 1,476 | — | — |
| 2001-04-02 | $10.35 | $35.24 | 114 | — | — |
| 2001-03-30 | $10.40 | $35.39 | 568 | — | — |
| 2001-03-29 | $10.35 | $35.24 | 0 | — | — |
| 2001-03-28 | $10.35 | $35.24 | 2,270 | — | — |
| 2001-03-27 | $10.31 | $35.09 | 1,589 | — | — |
| 2001-03-26 | $10.40 | $35.39 | 0 | — | — |
| 2001-03-23 | $10.40 | $35.39 | 568 | — | — |
| 2001-03-22 | $10.44 | $35.54 | 1,476 | — | — |
| 2001-03-21 | $10.74 | $36.56 | 681 | — | — |
| 2001-03-20 | $10.57 | $35.99 | 1,135 | — | — |
| 2001-03-19 | $10.53 | $35.84 | 2,724 | — | — |
| 2001-03-16 | $10.74 | $35.66 | 3,405 | — | — |
| 2001-03-15 | $10.74 | $35.66 | 0 | — | — |
| 2001-03-14 | $10.74 | $35.66 | 2,157 | — | — |
| 2001-03-13 | $10.62 | $35.25 | 0 | — | — |
| 2001-03-12 | $10.62 | $35.25 | 17,025 | — | — |
| 2001-03-09 | $10.74 | $35.66 | 4,540 | — | — |
| 2001-03-08 | $10.63 | $35.28 | 0 | — | — |
| 2001-03-07 | $10.63 | $35.28 | 454 | — | — |
| 2001-03-06 | $10.57 | $35.11 | 4,994 | — | — |
| 2001-03-05 | $10.40 | $34.52 | 114 | — | — |
| 2001-03-02 | $10.48 | $34.81 | 227 | — | — |
| 2001-03-01 | $10.54 | $34.99 | 0 | — | — |
| 2001-02-28 | $10.54 | $34.99 | 908 | — | — |
| 2001-02-27 | $10.48 | $34.81 | 0 | — | — |
| 2001-02-26 | $10.48 | $34.81 | 7,718 | — | — |
| 2001-02-23 | $10.48 | $34.81 | 227 | — | — |
| 2001-02-22 | $10.48 | $34.81 | 114 | — | — |
| 2001-02-21 | $10.47 | $34.76 | 4,654 | — | — |
| 2001-02-20 | $10.18 | $33.79 | 0 | — | — |
| 2001-02-16 | $10.18 | $33.79 | 341 | — | — |
| 2001-02-15 | $10.13 | $33.64 | 227 | — | — |
| 2001-02-14 | $10.04 | $33.35 | 1,930 | — | — |
| 2001-02-13 | $9.96 | $33.06 | 0 | — | — |
| 2001-02-12 | $9.96 | $33.06 | 1,022 | — | — |
| 2001-02-09 | $10.06 | $33.41 | 1,930 | — | — |
| 2001-02-08 | $10.22 | $33.94 | 0 | — | — |
| 2001-02-07 | $10.22 | $33.94 | 0 | — | — |
| 2001-02-06 | $10.22 | $33.94 | 454 | — | — |
| 2001-02-05 | $10.22 | $33.94 | 7,037 | — | — |
| 2001-02-02 | $10.47 | $34.76 | 454 | — | — |
| 2001-02-01 | $10.47 | $34.76 | 2,838 | — | — |
| 2001-01-31 | $10.47 | $34.76 | 0 | — | — |
| 2001-01-30 | $10.47 | $34.76 | 0 | — | — |
| 2001-01-29 | $10.47 | $34.76 | 341 | — | — |
| 2001-01-26 | $10.41 | $34.56 | 1,589 | — | — |
| 2001-01-25 | $10.13 | $33.64 | 1,476 | — | — |
| 2001-01-24 | $10.13 | $33.64 | 2,951 | — | — |
| 2001-01-23 | $10.13 | $33.64 | 1,816 | — | — |
| 2001-01-22 | $10.24 | $34.01 | 1,703 | — | — |
| 2001-01-19 | $10.24 | $34.01 | 908 | — | — |
| 2001-01-18 | $10.24 | $34.01 | 114 | — | — |
| 2001-01-17 | $10.35 | $34.38 | 0 | — | — |
| 2001-01-16 | $10.35 | $34.38 | 3,746 | — | — |
| 2001-01-12 | $10.35 | $34.38 | 0 | — | — |
| 2001-01-11 | $10.35 | $34.38 | 341 | — | — |
| 2001-01-10 | $10.19 | $33.83 | 2,384 | — | — |
| 2001-01-09 | $10.13 | $33.64 | 341 | — | — |
| 2001-01-08 | $10.24 | $34.01 | 0 | — | — |
| 2001-01-05 | $10.24 | $34.01 | 1,476 | — | — |
| 2001-01-04 | $10.02 | $33.28 | 0 | — | — |
| 2001-01-03 | $10.02 | $33.28 | 1,816 | — | — |
| 2001-01-02 | $9.69 | $32.18 | 114 | — | — |