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
- 1981-12-31 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 | $12.71 | $47.28 | 1,525,372 | — | — |
| 2001-12-28 | $12.90 | $47.99 | 1,691,958 | — | — |
| 2001-12-27 | $12.77 | $47.49 | 1,458,153 | — | — |
| 2001-12-26 | $12.85 | $47.81 | 1,453,560 | — | — |
| 2001-12-24 | $12.65 | $47.06 | 1,134,583 | — | — |
| 2001-12-21 | $12.53 | $46.60 | 2,715,275 | — | — |
| 2001-12-20 | $12.41 | $46.15 | 2,841,989 | — | — |
| 2001-12-19 | $12.21 | $45.42 | 2,299,018 | — | — |
| 2001-12-18 | $12.06 | $44.87 | 1,400,745 | — | — |
| 2001-12-17 | $11.86 | $44.12 | 1,223,095 | — | — |
| 2001-12-14 | $11.86 | $44.11 | 2,074,189 | — | — |
| 2001-12-13 | $11.66 | $43.38 | 1,372,563 | — | — |
| 2001-12-12 | $11.85 | $44.07 | 1,551,049 | — | — |
| 2001-12-11 | $11.86 | $44.12 | 1,493,224 | — | — |
| 2001-12-10 | $11.96 | $44.50 | 2,334,923 | — | — |
| 2001-12-07 | $12.36 | $45.98 | 2,090,471 | — | — |
| 2001-12-06 | $12.17 | $45.26 | 3,272,442 | — | — |
| 2001-12-05 | $12.80 | $47.19 | 3,619,183 | — | — |
| 2001-12-04 | $12.45 | $45.90 | 2,374,378 | — | — |
| 2001-12-03 | $12.15 | $44.79 | 2,402,351 | — | — |
| 2001-11-30 | $11.98 | $44.13 | 1,925,346 | — | — |
| 2001-11-29 | $11.91 | $43.90 | 1,408,887 | — | — |
| 2001-11-28 | $11.74 | $43.27 | 1,999,663 | — | — |
| 2001-11-27 | $11.96 | $44.08 | 2,226,580 | — | — |
| 2001-11-26 | $11.85 | $43.66 | 2,137,232 | — | — |
| 2001-11-23 | $11.93 | $43.96 | 1,094,084 | — | — |
| 2001-11-21 | $11.82 | $43.55 | 1,461,702 | — | — |
| 2001-11-20 | $11.95 | $44.05 | 2,847,834 | — | — |
| 2001-11-19 | $11.43 | $42.12 | 3,276,199 | — | — |
| 2001-11-16 | $11.50 | $42.37 | 2,778,736 | — | — |
| 2001-11-15 | $11.29 | $41.59 | 5,424,913 | — | — |
| 2001-11-14 | $11.90 | $43.87 | 4,027,299 | — | — |
| 2001-11-13 | $12.39 | $45.65 | 2,763,915 | — | — |
| 2001-11-12 | $12.29 | $45.28 | 1,428,092 | — | — |
| 2001-11-09 | $12.46 | $45.94 | 2,266,869 | — | — |
| 2001-11-08 | $12.05 | $44.40 | 2,424,897 | — | — |
| 2001-11-07 | $12.16 | $44.82 | 1,728,908 | — | — |
| 2001-11-06 | $12.01 | $44.26 | 1,433,729 | — | — |
| 2001-11-05 | $12.03 | $44.33 | 2,096,317 | — | — |
| 2001-11-02 | $12.04 | $44.36 | 1,658,975 | — | — |
| 2001-11-01 | $12.41 | $45.74 | 2,342,856 | — | — |
| 2001-10-31 | $12.13 | $44.70 | 3,322,751 | — | — |
| 2001-10-30 | $12.04 | $44.38 | 1,620,147 | — | — |
| 2001-10-29 | $12.45 | $45.90 | 1,829,528 | — | — |
| 2001-10-26 | $12.54 | $46.22 | 2,157,482 | — | — |
| 2001-10-25 | $12.22 | $45.02 | 2,350,162 | — | — |
| 2001-10-24 | $12.06 | $44.45 | 1,618,059 | — | — |
| 2001-10-23 | $12.11 | $44.63 | 2,623,840 | — | — |
| 2001-10-22 | $12.21 | $45.00 | 2,148,714 | — | — |
| 2001-10-19 | $11.96 | $44.08 | 3,193,323 | — | — |
| 2001-10-18 | $11.92 | $43.92 | 1,791,117 | — | — |
| 2001-10-17 | $12.36 | $45.55 | 2,113,643 | — | — |
| 2001-10-16 | $12.16 | $44.82 | 2,719,450 | — | — |
| 2001-10-15 | $12.16 | $44.82 | 1,901,966 | — | — |
| 2001-10-12 | $12.53 | $46.16 | 1,459,197 | — | — |
| 2001-10-11 | $12.69 | $46.76 | 2,440,136 | — | — |
| 2001-10-10 | $12.57 | $46.32 | 2,950,542 | — | — |
| 2001-10-09 | $12.31 | $45.37 | 2,070,013 | — | — |
| 2001-10-08 | $12.28 | $45.26 | 3,078,926 | — | — |
| 2001-10-05 | $12.12 | $44.66 | 3,705,817 | — | — |
| 2001-10-04 | $11.87 | $43.73 | 3,028,198 | — | — |
| 2001-10-03 | $11.52 | $42.44 | 3,040,724 | — | — |
| 2001-10-02 | $11.88 | $43.78 | 1,848,107 | — | — |
| 2001-10-01 | $11.52 | $42.46 | 1,939,542 | — | — |
| 2001-09-28 | $11.66 | $42.97 | 2,963,902 | — | — |
| 2001-09-27 | $11.20 | $41.29 | 1,747,905 | — | — |
| 2001-09-26 | $10.86 | $40.04 | 3,075,168 | — | — |
| 2001-09-25 | $10.49 | $38.66 | 4,936,218 | — | — |
| 2001-09-24 | $10.96 | $40.37 | 4,917,221 | — | — |
| 2001-09-21 | $11.40 | $42.02 | 4,198,896 | — | — |
| 2001-09-20 | $11.52 | $42.46 | 3,667,406 | — | — |
| 2001-09-19 | $11.81 | $43.53 | 4,066,336 | — | — |
| 2001-09-18 | $12.46 | $45.94 | 1,985,050 | — | — |
| 2001-09-17 | $13.01 | $47.93 | 3,745,480 | — | — |
| 2001-09-10 | $13.41 | $49.43 | 2,020,330 | — | — |
| 2001-09-07 | $13.61 | $50.15 | 4,038,989 | — | — |
| 2001-09-06 | $13.60 | $50.12 | 2,667,679 | — | — |
| 2001-09-05 | $13.57 | $49.57 | 2,781,450 | — | — |
| 2001-09-04 | $13.51 | $49.34 | 1,633,507 | — | — |
| 2001-08-31 | $13.18 | $48.15 | 1,540,611 | — | — |
| 2001-08-30 | $13.27 | $48.49 | 1,707,197 | — | — |
| 2001-08-29 | $13.36 | $48.82 | 1,714,713 | — | — |
| 2001-08-28 | $13.39 | $48.92 | 2,236,182 | — | — |
| 2001-08-27 | $13.36 | $48.78 | 1,242,509 | — | — |
| 2001-08-24 | $13.48 | $49.24 | 1,480,907 | — | — |
| 2001-08-23 | $13.30 | $48.59 | 1,902,801 | — | — |
| 2001-08-22 | $13.19 | $48.17 | 2,802,743 | — | — |
| 2001-08-21 | $13.41 | $48.99 | 1,435,190 | — | — |
| 2001-08-20 | $13.42 | $49.01 | 1,112,455 | — | — |
| 2001-08-17 | $13.44 | $49.08 | 1,372,563 | — | — |
| 2001-08-16 | $13.60 | $49.69 | 1,885,474 | — | — |
| 2001-08-15 | $13.68 | $49.96 | 2,425,523 | — | — |
| 2001-08-14 | $13.22 | $48.28 | 1,297,829 | — | — |
| 2001-08-13 | $13.16 | $48.08 | 1,091,371 | — | — |
| 2001-08-10 | $13.14 | $48.01 | 833,976 | — | — |
| 2001-08-09 | $12.96 | $47.33 | 1,707,406 | — | — |
| 2001-08-08 | $12.82 | $46.82 | 1,422,665 | — | — |
| 2001-08-07 | $13.06 | $47.70 | 1,655,426 | — | — |
| 2001-08-06 | $12.98 | $47.40 | 1,187,398 | — | — |
| 2001-08-03 | $13.08 | $47.77 | 1,055,256 | — | — |
| 2001-08-02 | $13.20 | $48.21 | 1,611,379 | — | — |
| 2001-08-01 | $13.14 | $47.98 | 1,783,184 | — | — |
| 2001-07-31 | $13.24 | $48.36 | 1,778,800 | — | — |
| 2001-07-30 | $13.29 | $48.56 | 1,867,939 | — | — |
| 2001-07-27 | $13.13 | $47.94 | 2,330,331 | — | — |
| 2001-07-26 | $13.02 | $47.58 | 2,973,505 | — | — |
| 2001-07-25 | $12.82 | $46.82 | 2,407,361 | — | — |
| 2001-07-24 | $12.34 | $45.07 | 2,307,159 | — | — |
| 2001-07-23 | $12.62 | $46.11 | 1,993,400 | — | — |
| 2001-07-20 | $12.55 | $45.83 | 3,469,297 | — | — |
| 2001-07-19 | $12.49 | $45.62 | 2,648,682 | — | — |
| 2001-07-18 | $12.29 | $44.88 | 3,455,520 | — | — |
| 2001-07-17 | $12.73 | $46.49 | 2,510,904 | — | — |
| 2001-07-16 | $12.77 | $46.63 | 1,654,591 | — | — |
| 2001-07-13 | $12.93 | $47.24 | 1,219,755 | — | — |
| 2001-07-12 | $12.90 | $47.10 | 2,184,411 | — | — |
| 2001-07-11 | $12.81 | $46.81 | 2,667,679 | — | — |
| 2001-07-10 | $12.85 | $46.93 | 2,927,161 | — | — |
| 2001-07-09 | $12.69 | $46.37 | 1,651,251 | — | — |
| 2001-07-06 | $13.00 | $47.49 | 2,021,165 | — | — |
| 2001-07-05 | $12.87 | $47.02 | 2,400,472 | — | — |
| 2001-07-03 | $12.66 | $46.25 | 986,158 | — | — |
| 2001-07-02 | $12.65 | $46.19 | 2,682,709 | — | — |
| 2001-06-29 | $12.74 | $46.53 | 3,178,919 | — | — |
| 2001-06-28 | $12.69 | $46.37 | 3,545,075 | — | — |
| 2001-06-27 | $13.10 | $47.84 | 1,830,154 | — | — |
| 2001-06-26 | $13.30 | $48.57 | 2,162,492 | — | — |
| 2001-06-25 | $13.27 | $48.47 | 3,517,520 | — | — |
| 2001-06-22 | $13.59 | $49.62 | 2,270,209 | — | — |
| 2001-06-21 | $13.41 | $48.99 | 3,004,400 | — | — |
| 2001-06-20 | $13.72 | $50.13 | 1,867,939 | — | — |
| 2001-06-19 | $13.89 | $50.73 | 1,231,863 | — | — |
| 2001-06-18 | $13.87 | $50.66 | 1,341,876 | — | — |
| 2001-06-15 | $14.06 | $51.36 | 2,710,473 | — | — |
| 2001-06-14 | $13.95 | $50.95 | 1,643,945 | — | — |
| 2001-06-13 | $14.18 | $51.79 | 2,111,973 | — | — |
| 2001-06-12 | $14.43 | $52.70 | 1,979,623 | — | — |
| 2001-06-11 | $14.20 | $51.86 | 2,649,726 | — | — |
| 2001-06-08 | $14.14 | $51.64 | 1,644,988 | — | — |
| 2001-06-07 | $14.11 | $51.53 | 2,926,743 | — | — |
| 2001-06-06 | $14.28 | $52.18 | 5,346,004 | — | — |
| 2001-06-05 | $14.67 | $53.14 | 2,693,564 | — | — |
| 2001-06-04 | $14.42 | $52.24 | 2,558,291 | — | — |
| 2001-06-01 | $14.18 | $51.37 | 2,112,182 | — | — |
| 2001-05-31 | $14.36 | $52.01 | 2,726,339 | — | — |
| 2001-05-30 | $14.33 | $51.91 | 1,679,433 | — | — |
| 2001-05-29 | $14.44 | $52.31 | 2,084,626 | — | — |
| 2001-05-25 | $14.16 | $51.28 | 1,543,116 | — | — |
| 2001-05-24 | $14.31 | $51.86 | 1,653,547 | — | — |
| 2001-05-23 | $14.41 | $52.20 | 2,701,079 | — | — |
| 2001-05-22 | $14.58 | $52.83 | 2,027,636 | — | — |
| 2001-05-21 | $14.78 | $53.54 | 2,467,483 | — | — |
| 2001-05-18 | $14.89 | $53.94 | 3,146,980 | — | — |
| 2001-05-17 | $14.63 | $53.02 | 3,439,028 | — | — |
| 2001-05-16 | $14.62 | $52.95 | 4,178,020 | — | — |
| 2001-05-15 | $14.51 | $52.55 | 3,648,618 | — | — |
| 2001-05-14 | $14.37 | $52.05 | 2,922,151 | — | — |
| 2001-05-11 | $14.13 | $51.20 | 1,682,982 | — | — |
| 2001-05-10 | $14.10 | $51.09 | 2,153,307 | — | — |
| 2001-05-09 | $14.10 | $51.09 | 2,268,957 | — | — |
| 2001-05-08 | $13.89 | $50.33 | 2,346,196 | — | — |
| 2001-05-07 | $13.83 | $50.12 | 2,479,382 | — | — |
| 2001-05-04 | $13.88 | $50.28 | 2,777,692 | — | — |
| 2001-05-03 | $13.66 | $49.48 | 3,842,551 | — | — |
| 2001-05-02 | $13.45 | $48.72 | 5,161,047 | — | — |
| 2001-05-01 | $14.13 | $51.20 | 4,484,264 | — | — |
| 2001-04-30 | $14.43 | $52.27 | 4,329,994 | — | — |
| 2001-04-27 | $14.28 | $51.72 | 2,985,821 | — | — |
| 2001-04-26 | $14.28 | $51.74 | 5,332,017 | — | — |
| 2001-04-25 | $14.25 | $51.63 | 5,927,804 | — | — |
| 2001-04-24 | $13.94 | $50.50 | 5,134,953 | — | — |
| 2001-04-23 | $13.76 | $49.86 | 6,333,623 | — | — |
| 2001-04-20 | $13.14 | $47.59 | 2,578,123 | — | — |
| 2001-04-19 | $12.97 | $46.98 | 3,606,241 | — | — |
| 2001-04-18 | $12.98 | $47.03 | 4,147,333 | — | — |
| 2001-04-17 | $13.22 | $47.90 | 3,582,651 | — | — |
| 2001-04-16 | $12.81 | $46.41 | 3,337,782 | — | — |
| 2001-04-12 | $12.51 | $45.31 | 3,925,218 | — | — |
| 2001-04-11 | $12.56 | $45.49 | 2,815,895 | — | — |
| 2001-04-10 | $12.64 | $45.78 | 4,114,141 | — | — |
| 2001-04-09 | $12.48 | $45.23 | 2,922,360 | — | — |
| 2001-04-06 | $12.18 | $44.13 | 2,788,756 | — | — |
| 2001-04-05 | $12.14 | $44.00 | 3,136,960 | — | — |
| 2001-04-04 | $12.01 | $43.51 | 2,431,786 | — | — |
| 2001-04-03 | $11.68 | $42.33 | 2,454,331 | — | — |
| 2001-04-02 | $11.78 | $42.68 | 2,789,800 | — | — |
| 2001-03-30 | $11.86 | $42.95 | 2,662,460 | — | — |
| 2001-03-29 | $11.48 | $41.58 | 2,063,751 | — | — |
| 2001-03-28 | $11.64 | $42.16 | 2,950,750 | — | — |
| 2001-03-27 | $11.54 | $41.79 | 2,644,716 | — | — |
| 2001-03-26 | $11.57 | $41.91 | 2,719,659 | — | — |
| 2001-03-23 | $11.36 | $41.17 | 1,989,225 | — | — |
| 2001-03-22 | $11.15 | $40.39 | 3,329,640 | — | — |
| 2001-03-21 | $11.54 | $41.81 | 2,512,156 | — | — |
| 2001-03-20 | $11.76 | $42.62 | 2,347,449 | — | — |
| 2001-03-19 | $11.90 | $43.11 | 2,702,332 | — | — |
| 2001-03-16 | $11.47 | $41.55 | 2,864,535 | — | — |
| 2001-03-15 | $11.44 | $41.44 | 2,589,604 | — | — |
| 2001-03-14 | $11.66 | $42.26 | 1,986,720 | — | — |
| 2001-03-13 | $11.96 | $43.34 | 2,476,668 | — | — |
| 2001-03-12 | $12.09 | $43.80 | 1,966,262 | — | — |
| 2001-03-09 | $12.44 | $45.05 | 2,312,795 | — | — |
| 2001-03-08 | $12.64 | $45.80 | 5,029,323 | — | — |
| 2001-03-07 | $12.17 | $44.08 | 2,207,165 | — | — |
| 2001-03-06 | $11.99 | $43.02 | 1,725,777 | — | — |
| 2001-03-05 | $12.04 | $43.20 | 2,440,553 | — | — |
| 2001-03-02 | $11.81 | $42.35 | 2,471,867 | — | — |
| 2001-03-01 | $11.43 | $41.01 | 1,815,959 | — | — |
| 2001-02-28 | $11.49 | $41.22 | 1,838,922 | — | — |
| 2001-02-27 | $11.54 | $41.37 | 1,559,816 | — | — |
| 2001-02-26 | $11.61 | $41.65 | 2,914,636 | — | — |
| 2001-02-23 | $11.39 | $40.86 | 1,746,026 | — | — |
| 2001-02-22 | $11.34 | $40.67 | 2,143,286 | — | — |
| 2001-02-21 | $11.38 | $40.82 | 2,302,775 | — | — |
| 2001-02-20 | $11.55 | $41.44 | 2,532,823 | — | — |
| 2001-02-16 | $11.50 | $41.25 | 2,346,405 | — | — |
| 2001-02-15 | $11.55 | $41.44 | 2,141,825 | — | — |
| 2001-02-14 | $11.58 | $41.55 | 1,511,177 | — | — |
| 2001-02-13 | $11.59 | $41.58 | 1,830,363 | — | — |
| 2001-02-12 | $11.66 | $41.84 | 2,170,216 | — | — |
| 2001-02-09 | $11.69 | $41.94 | 2,194,431 | — | — |
| 2001-02-08 | $11.54 | $41.39 | 1,981,501 | — | — |
| 2001-02-07 | $11.42 | $40.96 | 1,654,591 | — | — |
| 2001-02-06 | $11.31 | $40.58 | 2,057,488 | — | — |
| 2001-02-05 | $11.22 | $40.24 | 2,358,095 | — | — |
| 2001-02-02 | $10.83 | $38.85 | 1,920,962 | — | — |
| 2001-02-01 | $10.59 | $37.97 | 4,559,624 | — | — |
| 2001-01-31 | $10.88 | $39.02 | 2,334,506 | — | — |
| 2001-01-30 | $10.71 | $38.40 | 2,382,311 | — | — |
| 2001-01-29 | $10.71 | $38.40 | 2,184,411 | — | — |
| 2001-01-26 | $10.72 | $38.44 | 2,851,174 | — | — |
| 2001-01-25 | $10.81 | $38.77 | 3,593,924 | — | — |
| 2001-01-24 | $10.90 | $39.09 | 2,108,842 | — | — |
| 2001-01-23 | $11.02 | $39.52 | 2,282,108 | — | — |
| 2001-01-22 | $10.87 | $38.98 | 1,848,107 | — | — |
| 2001-01-19 | $10.69 | $38.34 | 2,144,956 | — | — |
| 2001-01-18 | $10.66 | $38.23 | 1,793,413 | — | — |
| 2001-01-17 | $10.81 | $38.77 | 2,301,523 | — | — |
| 2001-01-16 | $10.99 | $39.41 | 2,142,660 | — | — |
| 2001-01-12 | $11.05 | $39.63 | 1,682,982 | — | — |
| 2001-01-11 | $11.20 | $40.16 | 1,694,463 | — | — |
| 2001-01-10 | $11.23 | $40.27 | 1,806,982 | — | — |
| 2001-01-09 | $11.14 | $39.95 | 1,734,544 | — | — |
| 2001-01-08 | $11.47 | $41.13 | 1,790,699 | — | — |
| 2001-01-05 | $11.53 | $41.34 | 3,081,640 | — | — |
| 2001-01-04 | $11.26 | $40.38 | 2,739,490 | — | — |
| 2001-01-03 | $11.32 | $40.59 | 2,321,563 | — | — |
| 2001-01-02 | $11.59 | $41.56 | 2,514,244 | — | — |