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
- 1980-10-24 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 | $5.33 | $29.51 | 24,400 | — | — |
| 2001-12-28 | $5.36 | $29.68 | 33,700 | — | — |
| 2001-12-27 | $5.38 | $29.79 | 22,800 | — | — |
| 2001-12-26 | $5.39 | $29.62 | 30,300 | — | — |
| 2001-12-24 | $5.34 | $29.35 | 28,400 | — | — |
| 2001-12-21 | $5.26 | $28.91 | 35,100 | — | — |
| 2001-12-20 | $5.30 | $29.13 | 44,200 | — | — |
| 2001-12-19 | $5.39 | $29.62 | 42,400 | — | — |
| 2001-12-18 | $5.40 | $29.68 | 44,400 | — | — |
| 2001-12-17 | $5.41 | $29.73 | 81,400 | — | — |
| 2001-12-14 | $5.45 | $29.95 | 64,500 | — | — |
| 2001-12-13 | $5.45 | $29.95 | 19,700 | — | — |
| 2001-12-12 | $5.45 | $29.95 | 37,500 | — | — |
| 2001-12-11 | $5.54 | $30.45 | 41,400 | — | — |
| 2001-12-10 | $5.54 | $30.45 | 19,000 | — | — |
| 2001-12-07 | $5.51 | $30.28 | 28,700 | — | — |
| 2001-12-06 | $5.54 | $30.45 | 38,600 | — | — |
| 2001-12-05 | $5.52 | $30.34 | 53,000 | — | — |
| 2001-12-04 | $5.55 | $30.50 | 28,500 | — | — |
| 2001-12-03 | $5.55 | $30.50 | 26,900 | — | — |
| 2001-11-30 | $5.55 | $30.50 | 32,800 | — | — |
| 2001-11-29 | $5.53 | $30.39 | 33,000 | — | — |
| 2001-11-28 | $5.53 | $30.39 | 53,100 | — | — |
| 2001-11-27 | $5.65 | $30.71 | 50,400 | — | — |
| 2001-11-26 | $5.57 | $30.28 | 46,700 | — | — |
| 2001-11-23 | $5.58 | $30.33 | 23,900 | — | — |
| 2001-11-21 | $5.55 | $30.17 | 87,600 | — | — |
| 2001-11-20 | $5.68 | $30.87 | 103,000 | — | — |
| 2001-11-19 | $5.60 | $30.44 | 49,400 | — | — |
| 2001-11-16 | $5.64 | $30.66 | 43,900 | — | — |
| 2001-11-15 | $5.60 | $30.44 | 16,000 | — | — |
| 2001-11-14 | $5.70 | $30.98 | 29,200 | — | — |
| 2001-11-13 | $5.80 | $31.53 | 23,500 | — | — |
| 2001-11-12 | $5.70 | $30.98 | 21,400 | — | — |
| 2001-11-09 | $5.60 | $30.44 | 42,900 | — | — |
| 2001-11-08 | $5.48 | $29.79 | 41,700 | — | — |
| 2001-11-07 | $5.50 | $29.90 | 58,400 | — | — |
| 2001-11-06 | $5.54 | $30.11 | 27,800 | — | — |
| 2001-11-05 | $5.64 | $30.66 | 20,500 | — | — |
| 2001-11-02 | $5.66 | $30.77 | 15,000 | — | — |
| 2001-11-01 | $5.74 | $31.20 | 30,900 | — | — |
| 2001-10-31 | $5.70 | $30.98 | 59,500 | — | — |
| 2001-10-30 | $5.80 | $31.53 | 12,400 | — | — |
| 2001-10-29 | $5.78 | $31.42 | 26,500 | — | — |
| 2001-10-26 | $5.84 | $31.45 | 40,600 | — | — |
| 2001-10-25 | $5.79 | $31.18 | 47,300 | — | — |
| 2001-10-24 | $5.80 | $31.24 | 19,300 | — | — |
| 2001-10-23 | $5.77 | $31.07 | 24,500 | — | — |
| 2001-10-22 | $5.81 | $31.29 | 63,500 | — | — |
| 2001-10-19 | $5.93 | $31.94 | 40,700 | — | — |
| 2001-10-18 | $5.73 | $30.86 | 21,600 | — | — |
| 2001-10-17 | $5.89 | $31.72 | 15,200 | — | — |
| 2001-10-16 | $5.85 | $31.50 | 69,600 | — | — |
| 2001-10-15 | $5.85 | $31.50 | 6,200 | — | — |
| 2001-10-12 | $5.75 | $30.97 | 24,800 | — | — |
| 2001-10-11 | $5.80 | $31.24 | 32,400 | — | — |
| 2001-10-10 | $5.87 | $31.61 | 38,700 | — | — |
| 2001-10-09 | $5.83 | $31.40 | 44,000 | — | — |
| 2001-10-08 | $5.90 | $31.77 | 15,400 | — | — |
| 2001-10-05 | $5.89 | $31.72 | 11,300 | — | — |
| 2001-10-04 | $5.90 | $31.77 | 25,300 | — | — |
| 2001-10-03 | $5.90 | $31.77 | 30,600 | — | — |
| 2001-10-02 | $5.64 | $30.37 | 19,200 | — | — |
| 2001-10-01 | $5.58 | $30.05 | 58,900 | — | — |
| 2001-09-28 | $5.60 | $30.16 | 45,000 | — | — |
| 2001-09-27 | $5.60 | $30.16 | 26,300 | — | — |
| 2001-09-26 | $5.80 | $31.24 | 34,500 | — | — |
| 2001-09-25 | $6.00 | $32.05 | 46,000 | — | — |
| 2001-09-24 | $5.99 | $32.00 | 77,500 | — | — |
| 2001-09-21 | $6.18 | $33.02 | 60,100 | — | — |
| 2001-09-20 | $6.10 | $32.59 | 57,200 | — | — |
| 2001-09-19 | $6.10 | $32.59 | 97,300 | — | — |
| 2001-09-18 | $6.40 | $34.19 | 37,600 | — | — |
| 2001-09-17 | $6.44 | $34.40 | 68,000 | — | — |
| 2001-09-10 | $6.31 | $33.71 | 25,400 | — | — |
| 2001-09-07 | $6.32 | $33.76 | 26,400 | — | — |
| 2001-09-06 | $6.31 | $33.71 | 40,600 | — | — |
| 2001-09-05 | $6.27 | $33.50 | 35,400 | — | — |
| 2001-09-04 | $6.38 | $34.08 | 39,300 | — | — |
| 2001-08-31 | $6.36 | $33.98 | 10,100 | — | — |
| 2001-08-30 | $6.38 | $34.08 | 39,800 | — | — |
| 2001-08-29 | $6.39 | $34.14 | 18,500 | — | — |
| 2001-08-28 | $6.46 | $34.20 | 74,100 | — | — |
| 2001-08-27 | $6.39 | $33.83 | 32,900 | — | — |
| 2001-08-24 | $6.39 | $33.83 | 76,500 | — | — |
| 2001-08-23 | $6.36 | $33.67 | 28,200 | — | — |
| 2001-08-22 | $6.35 | $33.61 | 93,400 | — | — |
| 2001-08-21 | $6.33 | $33.51 | 40,400 | — | — |
| 2001-08-20 | $6.31 | $33.40 | 21,000 | — | — |
| 2001-08-17 | $6.32 | $33.46 | 30,300 | — | — |
| 2001-08-16 | $6.31 | $33.40 | 28,600 | — | — |
| 2001-08-15 | $6.29 | $33.30 | 37,900 | — | — |
| 2001-08-14 | $6.25 | $33.08 | 25,500 | — | — |
| 2001-08-13 | $6.21 | $32.87 | 51,100 | — | — |
| 2001-08-10 | $6.16 | $32.61 | 30,200 | — | — |
| 2001-08-09 | $6.15 | $32.56 | 38,000 | — | — |
| 2001-08-08 | $6.16 | $32.61 | 34,800 | — | — |
| 2001-08-07 | $6.18 | $32.71 | 27,200 | — | — |
| 2001-08-06 | $6.13 | $32.45 | 12,700 | — | — |
| 2001-08-03 | $6.12 | $32.40 | 10,400 | — | — |
| 2001-08-02 | $6.15 | $32.56 | 19,300 | — | — |
| 2001-08-01 | $6.14 | $32.50 | 17,000 | — | — |
| 2001-07-31 | $6.25 | $33.08 | 19,700 | — | — |
| 2001-07-30 | $6.26 | $33.14 | 25,000 | — | — |
| 2001-07-27 | $6.30 | $33.35 | 26,100 | — | — |
| 2001-07-26 | $6.28 | $32.86 | 42,200 | — | — |
| 2001-07-25 | $6.25 | $32.71 | 28,900 | — | — |
| 2001-07-24 | $6.00 | $31.40 | 35,900 | — | — |
| 2001-07-23 | $6.05 | $31.66 | 30,400 | — | — |
| 2001-07-20 | $6.00 | $31.40 | 25,000 | — | — |
| 2001-07-19 | $5.96 | $31.19 | 23,100 | — | — |
| 2001-07-18 | $5.98 | $31.29 | 51,000 | — | — |
| 2001-07-17 | $6.10 | $31.92 | 13,800 | — | — |
| 2001-07-16 | $6.09 | $31.87 | 32,600 | — | — |
| 2001-07-13 | $5.98 | $31.29 | 24,900 | — | — |
| 2001-07-12 | $5.85 | $30.61 | 24,100 | — | — |
| 2001-07-11 | $5.73 | $29.98 | 48,100 | — | — |
| 2001-07-10 | $5.85 | $30.61 | 32,300 | — | — |
| 2001-07-09 | $5.82 | $30.46 | 59,600 | — | — |
| 2001-07-06 | $5.79 | $30.30 | 30,100 | — | — |
| 2001-07-05 | $5.69 | $29.77 | 28,300 | — | — |
| 2001-07-03 | $5.63 | $29.46 | 42,300 | — | — |
| 2001-07-02 | $5.76 | $30.14 | 28,900 | — | — |
| 2001-06-29 | $5.81 | $30.40 | 185,000 | — | — |
| 2001-06-28 | $5.93 | $31.03 | 38,700 | — | — |
| 2001-06-27 | $6.05 | $31.66 | 66,700 | — | — |
| 2001-06-26 | $6.39 | $33.01 | 72,800 | — | — |
| 2001-06-25 | $6.40 | $33.06 | 52,800 | — | — |
| 2001-06-22 | $6.44 | $33.27 | 35,200 | — | — |
| 2001-06-21 | $6.42 | $33.16 | 30,200 | — | — |
| 2001-06-20 | $6.41 | $33.11 | 28,700 | — | — |
| 2001-06-19 | $6.40 | $33.06 | 31,500 | — | — |
| 2001-06-18 | $6.27 | $32.39 | 43,900 | — | — |
| 2001-06-15 | $6.28 | $32.44 | 39,100 | — | — |
| 2001-06-14 | $6.30 | $32.54 | 148,300 | — | — |
| 2001-06-13 | $6.48 | $33.47 | 17,400 | — | — |
| 2001-06-12 | $6.45 | $33.32 | 15,300 | — | — |
| 2001-06-11 | $6.42 | $33.16 | 29,200 | — | — |
| 2001-06-08 | $6.45 | $33.32 | 21,200 | — | — |
| 2001-06-07 | $6.39 | $33.01 | 24,800 | — | — |
| 2001-06-06 | $6.44 | $33.27 | 18,800 | — | — |
| 2001-06-05 | $6.49 | $33.53 | 29,000 | — | — |
| 2001-06-04 | $6.35 | $32.80 | 22,100 | — | — |
| 2001-06-01 | $6.35 | $32.80 | 46,500 | — | — |
| 2001-05-31 | $6.45 | $33.32 | 149,200 | — | — |
| 2001-05-30 | $6.25 | $32.29 | 202,300 | — | — |
| 2001-05-29 | $6.44 | $33.27 | 83,400 | — | — |
| 2001-05-25 | $6.54 | $33.37 | 140,700 | — | — |
| 2001-05-24 | $6.50 | $33.17 | 69,400 | — | — |
| 2001-05-23 | $6.50 | $33.17 | 54,200 | — | — |
| 2001-05-22 | $6.48 | $33.06 | 96,700 | — | — |
| 2001-05-21 | $6.50 | $33.17 | 101,400 | — | — |
| 2001-05-18 | $6.53 | $33.32 | 65,900 | — | — |
| 2001-05-17 | $6.54 | $33.37 | 44,700 | — | — |
| 2001-05-16 | $6.50 | $33.17 | 142,700 | — | — |
| 2001-05-15 | $6.61 | $33.73 | 44,000 | — | — |
| 2001-05-14 | $6.67 | $34.03 | 41,200 | — | — |
| 2001-05-11 | $6.65 | $33.93 | 21,400 | — | — |
| 2001-05-10 | $6.63 | $33.83 | 33,200 | — | — |
| 2001-05-09 | $6.50 | $33.17 | 51,200 | — | — |
| 2001-05-08 | $6.52 | $33.27 | 39,700 | — | — |
| 2001-05-07 | $6.55 | $33.42 | 38,700 | — | — |
| 2001-05-04 | $6.55 | $33.42 | 25,000 | — | — |
| 2001-05-03 | $6.54 | $33.37 | 15,900 | — | — |
| 2001-05-02 | $6.52 | $33.27 | 103,000 | — | — |
| 2001-05-01 | $6.64 | $33.88 | 96,600 | — | — |
| 2001-04-30 | $6.48 | $33.06 | 64,300 | — | — |
| 2001-04-27 | $6.50 | $33.17 | 58,500 | — | — |
| 2001-04-26 | $6.50 | $33.17 | 66,800 | — | — |
| 2001-04-25 | $6.60 | $33.20 | 61,000 | — | — |
| 2001-04-24 | $6.46 | $32.49 | 147,900 | — | — |
| 2001-04-23 | $6.50 | $32.69 | 83,400 | — | — |
| 2001-04-20 | $6.45 | $32.44 | 111,500 | — | — |
| 2001-04-19 | $6.70 | $33.70 | 40,900 | — | — |
| 2001-04-18 | $6.69 | $33.65 | 117,100 | — | — |
| 2001-04-17 | $6.74 | $33.90 | 120,600 | — | — |
| 2001-04-16 | $6.64 | $33.40 | 108,700 | — | — |
| 2001-04-12 | $6.58 | $33.10 | 12,600 | — | — |
| 2001-04-11 | $6.50 | $32.69 | 31,900 | — | — |
| 2001-04-10 | $6.54 | $32.90 | 32,500 | — | — |
| 2001-04-09 | $6.54 | $32.90 | 17,800 | — | — |
| 2001-04-06 | $6.53 | $32.84 | 39,000 | — | — |
| 2001-04-05 | $6.58 | $33.10 | 47,200 | — | — |
| 2001-04-04 | $6.60 | $33.20 | 60,000 | — | — |
| 2001-04-03 | $6.60 | $33.20 | 39,000 | — | — |
| 2001-04-02 | $6.72 | $33.80 | 21,800 | — | — |
| 2001-03-30 | $6.58 | $33.10 | 17,900 | — | — |
| 2001-03-29 | $6.57 | $33.05 | 17,000 | — | — |
| 2001-03-28 | $6.56 | $33.00 | 29,400 | — | — |
| 2001-03-27 | $6.60 | $32.73 | 32,100 | — | — |
| 2001-03-26 | $6.55 | $32.49 | 32,000 | — | — |
| 2001-03-23 | $6.50 | $32.24 | 48,100 | — | — |
| 2001-03-22 | $6.50 | $32.24 | 38,500 | — | — |
| 2001-03-21 | $6.59 | $32.68 | 41,600 | — | — |
| 2001-03-20 | $6.45 | $31.99 | 68,800 | — | — |
| 2001-03-19 | $6.55 | $32.49 | 34,500 | — | — |
| 2001-03-16 | $6.50 | $32.24 | 35,300 | — | — |
| 2001-03-15 | $6.45 | $31.99 | 33,300 | — | — |
| 2001-03-14 | $6.48 | $32.14 | 41,200 | — | — |
| 2001-03-13 | $6.50 | $32.24 | 26,000 | — | — |
| 2001-03-12 | $6.48 | $32.14 | 48,900 | — | — |
| 2001-03-09 | $6.55 | $32.49 | 33,100 | — | — |
| 2001-03-08 | $6.60 | $32.73 | 50,900 | — | — |
| 2001-03-07 | $6.50 | $32.24 | 15,600 | — | — |
| 2001-03-06 | $6.60 | $32.73 | 34,500 | — | — |
| 2001-03-05 | $6.55 | $32.49 | 14,200 | — | — |
| 2001-03-02 | $6.50 | $32.24 | 15,000 | — | — |
| 2001-03-01 | $6.55 | $32.49 | 20,300 | — | — |
| 2001-02-28 | $6.58 | $32.63 | 11,200 | — | — |
| 2001-02-27 | $6.58 | $32.63 | 15,400 | — | — |
| 2001-02-26 | $6.45 | $31.99 | 53,100 | — | — |
| 2001-02-23 | $6.60 | $32.30 | 36,000 | — | — |
| 2001-02-22 | $6.48 | $31.72 | 54,800 | — | — |
| 2001-02-21 | $6.35 | $31.08 | 31,800 | — | — |
| 2001-02-20 | $6.30 | $30.83 | 49,400 | — | — |
| 2001-02-16 | $6.13 | $30.00 | 104,300 | — | — |
| 2001-02-15 | $6.05 | $29.61 | 13,900 | — | — |
| 2001-02-14 | $6.02 | $29.46 | 23,200 | — | — |
| 2001-02-13 | $6.00 | $29.37 | 36,400 | — | — |
| 2001-02-12 | $6.00 | $29.37 | 6,300 | — | — |
| 2001-02-09 | $6.00 | $29.37 | 11,700 | — | — |
| 2001-02-08 | $6.00 | $29.37 | 26,900 | — | — |
| 2001-02-07 | $5.99 | $29.32 | 2,600 | — | — |
| 2001-02-06 | $5.95 | $29.12 | 28,700 | — | — |
| 2001-02-05 | $6.00 | $29.37 | 7,200 | — | — |
| 2001-02-02 | $5.99 | $29.32 | 17,400 | — | — |
| 2001-02-01 | $5.97 | $29.22 | 5,800 | — | — |
| 2001-01-31 | $5.95 | $29.12 | 17,700 | — | — |
| 2001-01-30 | $5.94 | $29.07 | 12,300 | — | — |
| 2001-01-29 | $6.00 | $29.37 | 43,700 | — | — |
| 2001-01-26 | $6.06 | $29.30 | 25,300 | — | — |
| 2001-01-25 | $6.00 | $28.99 | 12,800 | — | — |
| 2001-01-24 | $5.88 | $28.39 | 47,000 | — | — |
| 2001-01-23 | $5.94 | $28.69 | 28,000 | — | — |
| 2001-01-22 | $6.00 | $28.99 | 19,000 | — | — |
| 2001-01-19 | $6.06 | $29.30 | 41,100 | — | — |
| 2001-01-18 | $6.06 | $29.30 | 5,200 | — | — |
| 2001-01-17 | $6.00 | $28.99 | 14,400 | — | — |
| 2001-01-16 | $6.00 | $28.99 | 9,700 | — | — |
| 2001-01-12 | $6.00 | $28.99 | 4,100 | — | — |
| 2001-01-11 | $6.00 | $28.99 | 16,000 | — | — |
| 2001-01-10 | $6.06 | $29.30 | 34,400 | — | — |
| 2001-01-09 | $6.06 | $29.30 | 14,200 | — | — |
| 2001-01-08 | $6.13 | $29.60 | 4,300 | — | — |
| 2001-01-05 | $6.13 | $29.60 | 6,600 | — | — |
| 2001-01-04 | $6.13 | $29.60 | 13,100 | — | — |
| 2001-01-03 | $6.13 | $29.60 | 7,600 | — | — |
| 2001-01-02 | $6.00 | $28.99 | 4,500 | — | — |