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
- 1993-11-02 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 | $11.66 | $11.66 | 3,058,400 | — | — |
| 2001-12-28 | $12.24 | $12.24 | 8,084,200 | — | — |
| 2001-12-27 | $12.23 | $12.22 | 5,152,400 | — | — |
| 2001-12-26 | $12.13 | $12.13 | 5,722,800 | — | — |
| 2001-12-24 | $11.05 | $11.05 | 939,800 | — | — |
| 2001-12-21 | $10.78 | $10.77 | 3,317,200 | — | — |
| 2001-12-20 | $10.70 | $10.70 | 3,194,800 | — | — |
| 2001-12-19 | $10.73 | $10.72 | 3,397,800 | — | — |
| 2001-12-18 | $10.29 | $10.29 | 2,960,400 | — | — |
| 2001-12-17 | $10.13 | $10.13 | 2,766,600 | — | — |
| 2001-12-14 | $10.64 | $10.64 | 3,024,000 | — | — |
| 2001-12-13 | $10.31 | $10.31 | 2,091,200 | — | — |
| 2001-12-12 | $10.42 | $10.42 | 2,175,400 | — | — |
| 2001-12-11 | $10.52 | $10.52 | 2,591,600 | — | — |
| 2001-12-10 | $10.69 | $10.69 | 1,233,400 | — | — |
| 2001-12-07 | $10.90 | $10.90 | 2,930,000 | — | — |
| 2001-12-06 | $10.87 | $10.87 | 2,316,000 | — | — |
| 2001-12-05 | $11.22 | $11.22 | 5,855,600 | — | — |
| 2001-12-04 | $10.70 | $10.70 | 2,977,800 | — | — |
| 2001-12-03 | $10.22 | $10.22 | 3,306,600 | — | — |
| 2001-11-30 | $10.13 | $10.13 | 3,809,200 | — | — |
| 2001-11-29 | $10.34 | $10.34 | 3,919,200 | — | — |
| 2001-11-28 | $10.13 | $10.13 | 3,830,000 | — | — |
| 2001-11-27 | $10.32 | $10.32 | 2,201,600 | — | — |
| 2001-11-26 | $9.95 | $9.95 | 2,200,200 | — | — |
| 2001-11-23 | $10.25 | $10.25 | 1,449,800 | — | — |
| 2001-11-21 | $9.94 | $9.94 | 3,017,200 | — | — |
| 2001-11-20 | $10.03 | $10.03 | 5,070,200 | — | — |
| 2001-11-19 | $9.76 | $9.76 | 6,092,800 | — | — |
| 2001-11-16 | $9.17 | $9.17 | 4,208,200 | — | — |
| 2001-11-15 | $8.80 | $8.80 | 9,520,800 | — | — |
| 2001-11-14 | $9.91 | $9.91 | 4,192,400 | — | — |
| 2001-11-13 | $10.97 | $10.96 | 2,814,000 | — | — |
| 2001-11-12 | $10.84 | $10.83 | 3,466,400 | — | — |
| 2001-11-09 | $10.84 | $10.84 | 5,398,800 | — | — |
| 2001-11-08 | $10.52 | $10.52 | 7,541,000 | — | — |
| 2001-11-07 | $10.00 | $10.00 | 5,413,800 | — | — |
| 2001-11-06 | $9.49 | $9.49 | 25,457,000 | — | — |
| 2001-11-05 | $9.17 | $9.17 | 7,040,800 | — | — |
| 2001-11-02 | $9.43 | $9.43 | 6,322,800 | — | — |
| 2001-11-01 | $9.30 | $9.30 | 2,003,400 | — | — |
| 2001-10-31 | $9.01 | $9.01 | 3,345,400 | — | — |
| 2001-10-30 | $9.12 | $9.12 | 3,256,600 | — | — |
| 2001-10-29 | $9.99 | $9.99 | 5,949,600 | — | — |
| 2001-10-26 | $9.50 | $9.50 | 7,123,600 | — | — |
| 2001-10-25 | $8.93 | $8.93 | 3,412,400 | — | — |
| 2001-10-24 | $8.19 | $8.19 | 2,162,800 | — | — |
| 2001-10-23 | $8.06 | $8.06 | 4,909,600 | — | — |
| 2001-10-22 | $8.18 | $8.18 | 3,958,000 | — | — |
| 2001-10-19 | $8.13 | $8.13 | 3,534,600 | — | — |
| 2001-10-18 | $7.92 | $7.92 | 2,407,200 | — | — |
| 2001-10-17 | $8.09 | $8.09 | 2,782,400 | — | — |
| 2001-10-16 | $8.00 | $8.00 | 2,223,400 | — | — |
| 2001-10-15 | $7.70 | $7.70 | 1,525,600 | — | — |
| 2001-10-12 | $8.05 | $8.05 | 2,459,400 | — | — |
| 2001-10-11 | $7.98 | $7.98 | 3,533,400 | — | — |
| 2001-10-10 | $7.78 | $7.78 | 3,829,600 | — | — |
| 2001-10-09 | $7.47 | $7.46 | 1,686,600 | — | — |
| 2001-10-08 | $7.24 | $7.24 | 2,262,200 | — | — |
| 2001-10-05 | $6.96 | $6.96 | 1,265,200 | — | — |
| 2001-10-04 | $6.95 | $6.95 | 2,640,000 | — | — |
| 2001-10-03 | $6.51 | $6.51 | 2,474,800 | — | — |
| 2001-10-02 | $6.13 | $6.12 | 2,163,800 | — | — |
| 2001-10-01 | $6.08 | $6.08 | 2,097,800 | — | — |
| 2001-09-28 | $6.18 | $6.18 | 3,577,600 | — | — |
| 2001-09-27 | $5.97 | $5.97 | 4,751,000 | — | — |
| 2001-09-26 | $5.85 | $5.85 | 2,477,600 | — | — |
| 2001-09-25 | $6.05 | $6.05 | 4,131,000 | — | — |
| 2001-09-24 | $6.00 | $6.00 | 3,247,600 | — | — |
| 2001-09-21 | $6.35 | $6.35 | 6,140,400 | — | — |
| 2001-09-20 | $6.60 | $6.59 | 2,840,200 | — | — |
| 2001-09-19 | $6.74 | $6.74 | 5,242,200 | — | — |
| 2001-09-18 | $7.21 | $7.20 | 3,027,000 | — | — |
| 2001-09-17 | $7.25 | $7.25 | 3,844,600 | — | — |
| 2001-09-10 | $7.24 | $7.23 | 1,188,400 | — | — |
| 2001-09-07 | $7.13 | $7.12 | 5,438,600 | — | — |
| 2001-09-06 | $7.12 | $7.12 | 3,784,000 | — | — |
| 2001-09-05 | $6.90 | $6.90 | 1,930,800 | — | — |
| 2001-09-04 | $6.90 | $6.90 | 2,810,200 | — | — |
| 2001-08-31 | $7.03 | $7.03 | 2,797,000 | — | — |
| 2001-08-30 | $6.98 | $6.98 | 5,120,000 | — | — |
| 2001-08-29 | $7.39 | $7.39 | 5,114,200 | — | — |
| 2001-08-28 | $7.54 | $7.54 | 2,546,200 | — | — |
| 2001-08-27 | $7.79 | $7.79 | 1,292,200 | — | — |
| 2001-08-24 | $7.82 | $7.82 | 1,109,600 | — | — |
| 2001-08-23 | $7.72 | $7.72 | 3,991,600 | — | — |
| 2001-08-22 | $8.00 | $8.00 | 4,264,600 | — | — |
| 2001-08-21 | $8.18 | $8.18 | 3,151,800 | — | — |
| 2001-08-20 | $8.16 | $8.16 | 1,887,600 | — | — |
| 2001-08-17 | $8.14 | $8.14 | 2,804,400 | — | — |
| 2001-08-16 | $8.33 | $8.33 | 8,060,200 | — | — |
| 2001-08-15 | $8.40 | $8.40 | 6,626,600 | — | — |
| 2001-08-14 | $7.65 | $7.65 | 2,754,000 | — | — |
| 2001-08-13 | $7.58 | $7.57 | 1,868,200 | — | — |
| 2001-08-10 | $7.64 | $7.64 | 2,709,400 | — | — |
| 2001-08-09 | $7.70 | $7.70 | 1,774,800 | — | — |
| 2001-08-08 | $7.89 | $7.89 | 8,253,400 | — | — |
| 2001-08-07 | $8.02 | $8.02 | 4,437,600 | — | — |
| 2001-08-06 | $8.00 | $8.00 | 3,993,600 | — | — |
| 2001-08-03 | $7.97 | $7.97 | 3,395,000 | — | — |
| 2001-08-02 | $8.17 | $8.17 | 4,774,600 | — | — |
| 2001-08-01 | $8.50 | $8.50 | 3,309,800 | — | — |
| 2001-07-31 | $8.86 | $8.86 | 5,269,800 | — | — |
| 2001-07-30 | $8.75 | $8.75 | 2,169,400 | — | — |
| 2001-07-27 | $8.73 | $8.73 | 1,860,800 | — | — |
| 2001-07-26 | $8.70 | $8.69 | 6,980,400 | — | — |
| 2001-07-25 | $8.47 | $8.47 | 7,247,600 | — | — |
| 2001-07-24 | $7.55 | $7.55 | 5,081,400 | — | — |
| 2001-07-23 | $8.14 | $8.14 | 4,882,200 | — | — |
| 2001-07-20 | $7.93 | $7.92 | 7,216,600 | — | — |
| 2001-07-19 | $7.33 | $7.33 | 6,477,800 | — | — |
| 2001-07-18 | $7.32 | $7.32 | 5,718,800 | — | — |
| 2001-07-17 | $7.83 | $7.83 | 9,327,600 | — | — |
| 2001-07-16 | $7.12 | $7.12 | 5,586,400 | — | — |
| 2001-07-13 | $7.68 | $7.68 | 4,850,200 | — | — |
| 2001-07-12 | $7.51 | $7.51 | 7,978,200 | — | — |
| 2001-07-11 | $7.91 | $7.91 | 7,389,800 | — | — |
| 2001-07-10 | $8.10 | $8.10 | 5,976,400 | — | — |
| 2001-07-09 | $8.49 | $8.49 | 5,039,200 | — | — |
| 2001-07-06 | $9.00 | $9.00 | 4,002,800 | — | — |
| 2001-07-05 | $9.31 | $9.31 | 3,610,600 | — | — |
| 2001-07-03 | $9.34 | $9.34 | 3,343,000 | — | — |
| 2001-07-02 | $9.02 | $9.02 | 6,357,800 | — | — |
| 2001-06-29 | $8.94 | $8.94 | 5,509,200 | — | — |
| 2001-06-28 | $9.58 | $9.58 | 6,188,000 | — | — |
| 2001-06-27 | $10.25 | $10.25 | 2,969,800 | — | — |
| 2001-06-26 | $11.33 | $11.33 | 3,639,000 | — | — |
| 2001-06-25 | $10.67 | $10.66 | 3,713,800 | — | — |
| 2001-06-22 | $10.65 | $10.65 | 4,814,800 | — | — |
| 2001-06-21 | $11.15 | $11.15 | 7,927,400 | — | — |
| 2001-06-20 | $12.61 | $12.61 | 3,709,400 | — | — |
| 2001-06-19 | $12.25 | $12.25 | 3,533,000 | — | — |
| 2001-06-18 | $12.71 | $12.71 | 1,644,000 | — | — |
| 2001-06-15 | $13.01 | $13.01 | 1,680,600 | — | — |
| 2001-06-14 | $12.65 | $12.65 | 2,021,400 | — | — |
| 2001-06-13 | $13.22 | $13.22 | 2,169,400 | — | — |
| 2001-06-12 | $13.67 | $13.67 | 2,818,000 | — | — |
| 2001-06-11 | $13.25 | $13.25 | 2,018,800 | — | — |
| 2001-06-08 | $13.95 | $13.95 | 1,665,200 | — | — |
| 2001-06-07 | $13.50 | $13.50 | 2,853,400 | — | — |
| 2001-06-06 | $14.19 | $14.19 | 3,117,200 | — | — |
| 2001-06-05 | $15.22 | $15.22 | 3,026,200 | — | — |
| 2001-06-04 | $15.41 | $15.41 | 1,761,400 | — | — |
| 2001-06-01 | $15.24 | $15.24 | 1,690,800 | — | — |
| 2001-05-31 | $14.73 | $14.73 | 3,984,600 | — | — |
| 2001-05-30 | $14.53 | $14.53 | 5,744,400 | — | — |
| 2001-05-29 | $15.25 | $15.25 | 2,211,200 | — | — |
| 2001-05-25 | $15.84 | $15.84 | 2,423,200 | — | — |
| 2001-05-24 | $16.04 | $16.04 | 2,637,600 | — | — |
| 2001-05-23 | $16.60 | $16.60 | 2,936,000 | — | — |
| 2001-05-22 | $16.70 | $16.70 | 2,067,200 | — | — |
| 2001-05-21 | $17.66 | $17.66 | 3,217,800 | — | — |
| 2001-05-18 | $17.15 | $17.15 | 4,033,600 | — | — |
| 2001-05-17 | $16.45 | $16.45 | 2,111,000 | — | — |
| 2001-05-16 | $16.18 | $16.18 | 2,257,000 | — | — |
| 2001-05-15 | $15.97 | $15.96 | 3,142,200 | — | — |
| 2001-05-14 | $15.49 | $15.49 | 2,926,400 | — | — |
| 2001-05-11 | $15.00 | $15.00 | 2,162,800 | — | — |
| 2001-05-10 | $15.20 | $15.20 | 3,249,200 | — | — |
| 2001-05-09 | $15.50 | $15.50 | 6,116,000 | — | — |
| 2001-05-08 | $14.67 | $14.67 | 1,106,600 | — | — |
| 2001-05-07 | $14.69 | $14.69 | 1,543,200 | — | — |
| 2001-05-04 | $15.31 | $15.31 | 1,950,000 | — | — |
| 2001-05-03 | $14.31 | $14.30 | 4,463,400 | — | — |
| 2001-05-02 | $14.34 | $14.34 | 5,039,800 | — | — |
| 2001-05-01 | $16.58 | $16.59 | 2,113,200 | — | — |
| 2001-04-30 | $17.24 | $17.24 | 2,118,400 | — | — |
| 2001-04-27 | $17.33 | $17.33 | 1,565,800 | — | — |
| 2001-04-26 | $18.14 | $18.14 | 891,800 | — | — |
| 2001-04-25 | $17.46 | $17.45 | 726,400 | — | — |
| 2001-04-24 | $16.64 | $16.64 | 1,384,400 | — | — |
| 2001-04-23 | $16.98 | $16.98 | 898,800 | — | — |
| 2001-04-20 | $15.87 | $15.87 | 1,389,800 | — | — |
| 2001-04-19 | $15.75 | $15.75 | 944,000 | — | — |
| 2001-04-18 | $16.48 | $16.48 | 1,999,200 | — | — |
| 2001-04-17 | $17.30 | $17.30 | 1,090,800 | — | — |
| 2001-04-16 | $16.95 | $16.95 | 676,000 | — | — |
| 2001-04-12 | $16.33 | $16.33 | 878,400 | — | — |
| 2001-04-11 | $15.75 | $15.75 | 884,400 | — | — |
| 2001-04-10 | $16.36 | $16.35 | 1,022,200 | — | — |
| 2001-04-09 | $16.00 | $16.00 | 779,800 | — | — |
| 2001-04-06 | $14.91 | $14.91 | 823,600 | — | — |
| 2001-04-05 | $15.25 | $15.25 | 1,450,000 | — | — |
| 2001-04-04 | $14.38 | $14.38 | 1,743,800 | — | — |
| 2001-04-03 | $13.66 | $13.66 | 1,287,000 | — | — |
| 2001-04-02 | $14.50 | $14.50 | 1,963,000 | — | — |
| 2001-03-30 | $15.81 | $15.81 | 1,028,000 | — | — |
| 2001-03-29 | $15.13 | $15.13 | 860,200 | — | — |
| 2001-03-28 | $15.91 | $15.91 | 1,351,600 | — | — |
| 2001-03-27 | $16.41 | $16.41 | 900,600 | — | — |
| 2001-03-26 | $16.69 | $16.69 | 1,053,400 | — | — |
| 2001-03-23 | $16.78 | $16.78 | 1,628,800 | — | — |
| 2001-03-22 | $15.81 | $15.81 | 1,081,400 | — | — |
| 2001-03-21 | $16.42 | $16.42 | 1,371,400 | — | — |
| 2001-03-20 | $17.09 | $17.09 | 1,209,000 | — | — |
| 2001-03-19 | $16.84 | $16.84 | 996,000 | — | — |
| 2001-03-16 | $15.94 | $15.94 | 2,436,000 | — | — |
| 2001-03-15 | $16.63 | $16.63 | 1,392,400 | — | — |
| 2001-03-14 | $17.72 | $17.72 | 893,800 | — | — |
| 2001-03-13 | $18.25 | $18.25 | 1,709,400 | — | — |
| 2001-03-12 | $18.72 | $18.72 | 924,600 | — | — |
| 2001-03-09 | $19.20 | $19.20 | 1,153,400 | — | — |
| 2001-03-08 | $19.84 | $19.84 | 2,148,600 | — | — |
| 2001-03-07 | $20.22 | $20.22 | 2,629,800 | — | — |
| 2001-03-06 | $19.88 | $19.88 | 1,574,400 | — | — |
| 2001-03-05 | $19.13 | $19.13 | 1,122,600 | — | — |
| 2001-03-02 | $18.66 | $18.66 | 1,138,800 | — | — |
| 2001-03-01 | $18.13 | $18.13 | 986,800 | — | — |
| 2001-02-28 | $17.63 | $17.62 | 802,800 | — | — |
| 2001-02-27 | $18.31 | $18.31 | 498,800 | — | — |
| 2001-02-26 | $18.63 | $18.63 | 861,600 | — | — |
| 2001-02-23 | $18.00 | $18.00 | 1,681,800 | — | — |
| 2001-02-22 | $18.28 | $18.28 | 2,009,800 | — | — |
| 2001-02-21 | $18.53 | $18.53 | 985,800 | — | — |
| 2001-02-20 | $18.31 | $18.31 | 428,400 | — | — |
| 2001-02-16 | $17.94 | $17.94 | 570,800 | — | — |
| 2001-02-15 | $17.59 | $17.59 | 1,054,200 | — | — |
| 2001-02-14 | $18.31 | $18.31 | 569,400 | — | — |
| 2001-02-13 | $17.84 | $17.84 | 346,600 | — | — |
| 2001-02-12 | $18.00 | $18.00 | 579,400 | — | — |
| 2001-02-09 | $18.25 | $18.25 | 1,097,800 | — | — |
| 2001-02-08 | $18.38 | $18.37 | 461,000 | — | — |
| 2001-02-07 | $18.81 | $18.81 | 1,342,000 | — | — |
| 2001-02-06 | $18.66 | $18.66 | 872,800 | — | — |
| 2001-02-05 | $17.59 | $17.59 | 1,978,400 | — | — |
| 2001-02-02 | $18.00 | $18.00 | 1,280,400 | — | — |
| 2001-02-01 | $18.03 | $18.03 | 995,000 | — | — |
| 2001-01-31 | $18.53 | $18.53 | 1,677,000 | — | — |
| 2001-01-30 | $18.63 | $18.63 | 926,200 | — | — |
| 2001-01-29 | $18.13 | $18.13 | 875,600 | — | — |
| 2001-01-26 | $18.00 | $18.00 | 1,219,000 | — | — |
| 2001-01-25 | $17.81 | $17.81 | 1,261,000 | — | — |
| 2001-01-24 | $17.22 | $17.22 | 989,600 | — | — |
| 2001-01-23 | $16.88 | $16.88 | 996,800 | — | — |
| 2001-01-22 | $16.06 | $16.06 | 690,200 | — | — |
| 2001-01-19 | $15.84 | $15.84 | 1,793,200 | — | — |
| 2001-01-18 | $15.63 | $15.63 | 2,102,000 | — | — |
| 2001-01-17 | $16.81 | $16.81 | 1,072,800 | — | — |
| 2001-01-16 | $17.59 | $17.59 | 1,210,400 | — | — |
| 2001-01-12 | $16.75 | $16.75 | 1,643,200 | — | — |
| 2001-01-11 | $16.97 | $16.97 | 773,200 | — | — |
| 2001-01-10 | $17.03 | $17.03 | 656,000 | — | — |
| 2001-01-09 | $16.72 | $16.72 | 800,600 | — | — |
| 2001-01-08 | $16.28 | $16.28 | 877,800 | — | — |
| 2001-01-05 | $15.94 | $15.94 | 1,089,000 | — | — |
| 2001-01-04 | $14.97 | $14.97 | 4,573,200 | — | — |
| 2001-01-03 | $16.63 | $16.63 | 1,326,200 | — | — |
| 2001-01-02 | $17.78 | $17.78 | 1,720,600 | — | — |