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
- 1994-04-04 to 2026-08-27
- 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 |
|---|---|---|---|
| 2001-12-31 | $23.00 | $23.00 | 14,700 |
| 2001-12-28 | $20.80 | $20.80 | 3,630 |
| 2001-12-27 | $18.70 | $18.70 | 5,100 |
| 2001-12-26 | $17.30 | $17.30 | 1,300 |
| 2001-12-24 | $16.40 | $16.40 | 400 |
| 2001-12-21 | $17.90 | $17.90 | 3,540 |
| 2001-12-20 | $17.20 | $17.20 | 2,980 |
| 2001-12-19 | $17.70 | $17.70 | 15,600 |
| 2001-12-18 | $14.00 | $14.00 | 1,600 |
| 2001-12-17 | $13.60 | $13.60 | 2,660 |
| 2001-12-14 | $13.10 | $13.10 | 140 |
| 2001-12-13 | $14.60 | $14.60 | 1,380 |
| 2001-12-12 | $12.50 | $12.50 | 680 |
| 2001-12-11 | $12.60 | $12.60 | 320 |
| 2001-12-10 | $12.50 | $12.50 | 640 |
| 2001-12-07 | $12.50 | $12.50 | 680 |
| 2001-12-06 | $12.50 | $12.50 | 1,870 |
| 2001-12-05 | $12.30 | $12.30 | 1,350 |
| 2001-12-04 | $13.50 | $13.50 | 110 |
| 2001-12-03 | $13.60 | $13.60 | 1,450 |
| 2001-11-30 | $15.50 | $15.50 | 7,540 |
| 2001-11-29 | $11.40 | $11.40 | 34,310 |
| 2001-11-28 | $11.50 | $11.50 | 890 |
| 2001-11-27 | $12.70 | $12.70 | 280 |
| 2001-11-26 | $12.80 | $12.80 | 850 |
| 2001-11-23 | $12.90 | $12.90 | 0 |
| 2001-11-21 | $12.90 | $12.90 | 620 |
| 2001-11-20 | $12.90 | $12.90 | 930 |
| 2001-11-19 | $13.00 | $13.00 | 2,630 |
| 2001-11-16 | $13.20 | $13.20 | 2,160 |
| 2001-11-15 | $13.30 | $13.30 | 1,040 |
| 2001-11-14 | $14.30 | $14.30 | 950 |
| 2001-11-13 | $13.70 | $13.70 | 850 |
| 2001-11-12 | $14.90 | $14.90 | 180 |
| 2001-11-09 | $15.10 | $15.10 | 670 |
| 2001-11-08 | $15.40 | $15.40 | 1,210 |
| 2001-11-07 | $16.00 | $16.00 | 1,100 |
| 2001-11-06 | $15.00 | $15.00 | 520 |
| 2001-11-05 | $15.30 | $15.30 | 370 |
| 2001-11-02 | $15.30 | $15.30 | 1,590 |
| 2001-11-01 | $14.60 | $14.60 | 210 |
| 2001-10-31 | $14.20 | $14.20 | 1,910 |
| 2001-10-30 | $15.20 | $15.20 | 1,570 |
| 2001-10-29 | $15.10 | $15.10 | 470 |
| 2001-10-26 | $16.00 | $16.00 | 3,170 |
| 2001-10-25 | $13.00 | $13.00 | 180 |
| 2001-10-24 | $13.10 | $13.10 | 970 |
| 2001-10-23 | $13.30 | $13.30 | 290 |
| 2001-10-22 | $13.40 | $13.40 | 430 |
| 2001-10-19 | $13.60 | $13.60 | 290 |
| 2001-10-18 | $14.30 | $14.30 | 1,570 |
| 2001-10-17 | $14.90 | $14.90 | 3,690 |
| 2001-10-16 | $13.90 | $13.90 | 1,590 |
| 2001-10-15 | $11.10 | $11.10 | 90 |
| 2001-10-12 | $12.40 | $12.40 | 5,630 |
| 2001-10-11 | $10.10 | $10.10 | 280 |
| 2001-10-10 | $9.80 | $9.80 | 130 |
| 2001-10-09 | $9.50 | $9.50 | 1,510 |
| 2001-10-08 | $9.40 | $9.40 | 410 |
| 2001-10-05 | $9.40 | $9.40 | 480 |
| 2001-10-04 | $9.30 | $9.30 | 460 |
| 2001-10-03 | $9.80 | $9.80 | 630 |
| 2001-10-02 | $9.10 | $9.10 | 340 |
| 2001-10-01 | $8.70 | $8.70 | 210 |
| 2001-09-28 | $8.50 | $8.50 | 510 |
| 2001-09-27 | $9.40 | $9.40 | 770 |
| 2001-09-26 | $9.80 | $9.80 | 1,490 |
| 2001-09-25 | $8.60 | $8.60 | 270 |
| 2001-09-24 | $8.70 | $8.70 | 2,420 |
| 2001-09-21 | $8.80 | $8.80 | 3,860 |
| 2001-09-20 | $8.80 | $8.80 | 3,360 |
| 2001-09-19 | $8.60 | $8.60 | 950 |
| 2001-09-18 | $9.00 | $9.00 | 990 |
| 2001-09-17 | $9.00 | $9.00 | 1,770 |
| 2001-09-10 | $8.80 | $8.80 | 1,150 |
| 2001-09-07 | $8.80 | $8.80 | 2,230 |
| 2001-09-06 | $8.60 | $8.60 | 4,530 |
| 2001-09-05 | $9.50 | $9.50 | 910 |
| 2001-09-04 | $9.70 | $9.70 | 4,570 |
| 2001-08-31 | $10.00 | $10.00 | 3,590 |
| 2001-08-30 | $10.00 | $10.00 | 1,750 |
| 2001-08-29 | $10.30 | $10.30 | 1,500 |
| 2001-08-28 | $10.20 | $10.20 | 1,990 |
| 2001-08-27 | $10.30 | $10.30 | 2,110 |
| 2001-08-24 | $10.30 | $10.30 | 280 |
| 2001-08-23 | $10.10 | $10.10 | 850 |
| 2001-08-22 | $10.30 | $10.30 | 2,420 |
| 2001-08-21 | $10.30 | $10.30 | 900 |
| 2001-08-20 | $10.40 | $10.40 | 2,420 |
| 2001-08-17 | $10.50 | $10.50 | 10 |
| 2001-08-16 | $11.30 | $11.30 | 10 |
| 2001-08-15 | $10.50 | $10.50 | 10 |
| 2001-08-14 | $11.00 | $11.00 | 590 |
| 2001-08-13 | $11.10 | $11.10 | 310 |
| 2001-08-10 | $11.00 | $11.00 | 1,090 |
| 2001-08-09 | $11.90 | $11.90 | 650 |
| 2001-08-08 | $12.20 | $12.20 | 200 |
| 2001-08-07 | $12.20 | $12.20 | 20 |
| 2001-08-06 | $12.10 | $12.10 | 200 |
| 2001-08-03 | $12.00 | $12.00 | 150 |
| 2001-08-02 | $11.80 | $11.80 | 60 |
| 2001-08-01 | $12.80 | $12.80 | 640 |
| 2001-07-31 | $13.00 | $13.00 | 150 |
| 2001-07-30 | $13.00 | $13.00 | 580 |
| 2001-07-27 | $13.10 | $13.10 | 640 |
| 2001-07-26 | $13.00 | $13.00 | 200 |
| 2001-07-25 | $12.80 | $12.80 | 40 |
| 2001-07-24 | $13.10 | $13.10 | 360 |
| 2001-07-23 | $13.00 | $13.00 | 110 |
| 2001-07-20 | $12.80 | $12.80 | 90 |
| 2001-07-19 | $12.80 | $12.80 | 90 |
| 2001-07-18 | $13.50 | $13.50 | 1,040 |
| 2001-07-17 | $14.50 | $14.50 | 350 |
| 2001-07-16 | $14.20 | $14.20 | 870 |
| 2001-07-13 | $14.70 | $14.70 | 1,520 |
| 2001-07-12 | $14.00 | $14.00 | 370 |
| 2001-07-11 | $14.00 | $14.00 | 510 |
| 2001-07-10 | $13.40 | $13.40 | 90 |
| 2001-07-09 | $14.00 | $14.00 | 2,580 |
| 2001-07-06 | $14.70 | $14.70 | 300 |
| 2001-07-05 | $14.50 | $14.50 | 3,600 |
| 2001-07-03 | $13.90 | $13.90 | 900 |
| 2001-07-02 | $13.80 | $13.80 | 4,930 |
| 2001-06-29 | $13.10 | $13.10 | 150 |
| 2001-06-28 | $15.00 | $15.00 | 1,050 |
| 2001-06-27 | $13.20 | $13.20 | 2,370 |
| 2001-06-26 | $12.50 | $12.50 | 540 |
| 2001-06-25 | $12.50 | $12.50 | 1,310 |
| 2001-06-22 | $13.30 | $13.30 | 360 |
| 2001-06-21 | $13.00 | $13.00 | 880 |
| 2001-06-20 | $13.80 | $13.80 | 410 |
| 2001-06-19 | $12.20 | $12.20 | 2,100 |
| 2001-06-18 | $14.90 | $14.90 | 150 |
| 2001-06-15 | $13.90 | $13.90 | 1,200 |
| 2001-06-14 | $14.30 | $14.30 | 1,320 |
| 2001-06-13 | $14.60 | $14.60 | 2,990 |
| 2001-06-12 | $16.60 | $16.60 | 590 |
| 2001-06-11 | $17.50 | $17.50 | 1,320 |
| 2001-06-08 | $16.10 | $16.10 | 1,990 |
| 2001-06-07 | $14.20 | $14.20 | 4,020 |
| 2001-06-06 | $15.20 | $15.20 | 1,440 |
| 2001-06-05 | $16.70 | $16.70 | 9,290 |
| 2001-06-04 | $18.40 | $18.40 | 6,080 |
| 2001-06-01 | $15.90 | $15.90 | 2,920 |
| 2001-05-31 | $14.00 | $14.00 | 4,640 |
| 2001-05-30 | $12.20 | $12.20 | 3,260 |
| 2001-05-29 | $12.80 | $12.80 | 2,510 |
| 2001-05-25 | $12.10 | $12.10 | 640 |
| 2001-05-24 | $12.00 | $12.00 | 830 |
| 2001-05-23 | $12.00 | $12.00 | 690 |
| 2001-05-22 | $11.80 | $11.80 | 660 |
| 2001-05-21 | $11.00 | $11.00 | 650 |
| 2001-05-18 | $10.90 | $10.90 | 240 |
| 2001-05-17 | $11.50 | $11.50 | 1,120 |
| 2001-05-16 | $11.70 | $11.70 | 180 |
| 2001-05-15 | $11.90 | $11.90 | 6,420 |
| 2001-05-14 | $10.50 | $10.50 | 810 |
| 2001-05-11 | $10.30 | $10.30 | 950 |
| 2001-05-10 | $10.70 | $10.70 | 2,480 |
| 2001-05-09 | $11.40 | $11.40 | 50 |
| 2001-05-08 | $11.40 | $11.40 | 130 |
| 2001-05-07 | $11.70 | $11.70 | 1,090 |
| 2001-05-04 | $11.80 | $11.80 | 710 |
| 2001-05-03 | $11.20 | $11.20 | 2,170 |
| 2001-05-02 | $11.20 | $11.20 | 80 |
| 2001-05-01 | $11.20 | $11.20 | 490 |
| 2001-04-30 | $11.80 | $11.80 | 830 |
| 2001-04-27 | $11.50 | $11.50 | 720 |
| 2001-04-26 | $10.40 | $10.40 | 1,160 |
| 2001-04-25 | $10.30 | $10.30 | 630 |
| 2001-04-24 | $10.10 | $10.10 | 170 |
| 2001-04-23 | $10.30 | $10.30 | 0 |
| 2001-04-20 | $10.30 | $10.30 | 1,330 |
| 2001-04-19 | $10.70 | $10.70 | 1,040 |
| 2001-04-18 | $10.10 | $10.10 | 810 |
| 2001-04-17 | $10.50 | $10.50 | 150 |
| 2001-04-16 | $11.00 | $11.00 | 710 |
| 2001-04-12 | $10.30 | $10.30 | 1,380 |
| 2001-04-11 | $10.30 | $10.30 | 570 |
| 2001-04-10 | $9.70 | $9.70 | 650 |
| 2001-04-09 | $9.10 | $9.10 | 680 |
| 2001-04-06 | $9.06 | $9.06 | 160 |
| 2001-04-05 | $8.44 | $8.44 | 870 |
| 2001-04-04 | $8.13 | $8.12 | 4,030 |
| 2001-04-03 | $9.06 | $9.06 | 300 |
| 2001-04-02 | $9.06 | $9.06 | 750 |
| 2001-03-30 | $9.69 | $9.69 | 1,700 |
| 2001-03-29 | $10.00 | $10.00 | 8,350 |
| 2001-03-28 | $10.00 | $10.00 | 540 |
| 2001-03-27 | $10.31 | $10.31 | 1,010 |
| 2001-03-26 | $10.31 | $10.31 | 350 |
| 2001-03-23 | $10.00 | $10.00 | 570 |
| 2001-03-22 | $10.31 | $10.31 | 600 |
| 2001-03-21 | $10.31 | $10.31 | 750 |
| 2001-03-20 | $10.31 | $10.31 | 1,580 |
| 2001-03-19 | $10.31 | $10.31 | 1,590 |
| 2001-03-16 | $10.31 | $10.31 | 450 |
| 2001-03-15 | $10.31 | $10.31 | 1,770 |
| 2001-03-14 | $10.63 | $10.62 | 1,010 |
| 2001-03-13 | $10.63 | $10.62 | 5,280 |
| 2001-03-12 | $9.69 | $9.69 | 2,580 |
| 2001-03-09 | $10.31 | $10.31 | 2,420 |
| 2001-03-08 | $10.31 | $10.31 | 1,760 |
| 2001-03-07 | $9.69 | $9.69 | 1,400 |
| 2001-03-06 | $9.69 | $9.69 | 670 |
| 2001-03-05 | $10.31 | $10.31 | 3,100 |
| 2001-03-02 | $10.63 | $10.62 | 1,150 |
| 2001-03-01 | $10.00 | $10.00 | 850 |
| 2001-02-28 | $10.00 | $10.00 | 1,020 |
| 2001-02-27 | $9.69 | $9.69 | 1,270 |
| 2001-02-26 | $9.69 | $9.69 | 1,450 |
| 2001-02-23 | $9.06 | $9.06 | 1,740 |
| 2001-02-22 | $9.69 | $9.69 | 1,200 |
| 2001-02-21 | $9.69 | $9.69 | 1,550 |
| 2001-02-20 | $10.00 | $10.00 | 3,810 |
| 2001-02-16 | $10.00 | $10.00 | 0 |
| 2001-02-15 | $10.00 | $10.00 | 470 |
| 2001-02-14 | $9.38 | $9.37 | 3,030 |
| 2001-02-13 | $9.38 | $9.37 | 2,440 |
| 2001-02-12 | $10.00 | $10.00 | 3,590 |
| 2001-02-09 | $11.88 | $11.87 | 3,390 |
| 2001-02-08 | $11.25 | $11.25 | 8,020 |
| 2001-02-07 | $10.63 | $10.62 | 3,840 |
| 2001-02-06 | $10.94 | $10.94 | 7,110 |
| 2001-02-05 | $12.81 | $12.81 | 10,910 |
| 2001-02-02 | $13.13 | $13.12 | 8,000 |
| 2001-02-01 | $13.44 | $13.44 | 1,880 |
| 2001-01-31 | $14.06 | $14.06 | 3,320 |
| 2001-01-30 | $13.13 | $13.12 | 1,510 |
| 2001-01-29 | $15.00 | $15.00 | 8,720 |
| 2001-01-26 | $13.75 | $13.75 | 15,110 |
| 2001-01-25 | $12.50 | $12.50 | 330 |
| 2001-01-24 | $11.88 | $11.87 | 1,190 |
| 2001-01-23 | $11.88 | $11.87 | 4,200 |
| 2001-01-22 | $12.19 | $12.19 | 4,220 |
| 2001-01-19 | $10.63 | $10.62 | 3,250 |
| 2001-01-18 | $9.69 | $9.69 | 2,650 |
| 2001-01-17 | $9.38 | $9.37 | 1,790 |
| 2001-01-16 | $8.75 | $8.75 | 270 |
| 2001-01-12 | $9.38 | $9.37 | 2,430 |
| 2001-01-11 | $9.69 | $9.69 | 4,600 |
| 2001-01-10 | $10.00 | $10.00 | 4,000 |
| 2001-01-09 | $10.00 | $10.00 | 7,440 |
| 2001-01-08 | $11.56 | $11.56 | 3,340 |
| 2001-01-05 | $10.31 | $10.31 | 8,480 |
| 2001-01-04 | $9.69 | $9.69 | 10,950 |
| 2001-01-03 | $9.38 | $9.37 | 3,790 |
| 2001-01-02 | $8.75 | $8.75 | 210 |