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
- 1999-06-16 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 | $13.02 | $13.02 | 381,000 | — | — |
| 2001-12-28 | $13.10 | $13.10 | 581,400 | — | — |
| 2001-12-27 | $12.86 | $12.86 | 700,800 | — | — |
| 2001-12-26 | $12.43 | $12.43 | 450,900 | — | — |
| 2001-12-24 | $12.55 | $12.55 | 256,300 | — | — |
| 2001-12-21 | $13.20 | $13.20 | 777,100 | — | — |
| 2001-12-20 | $12.79 | $12.79 | 848,500 | — | — |
| 2001-12-19 | $12.27 | $12.27 | 851,100 | — | — |
| 2001-12-18 | $12.04 | $12.04 | 1,031,300 | — | — |
| 2001-12-17 | $10.49 | $10.49 | 447,800 | — | — |
| 2001-12-14 | $10.64 | $10.64 | 708,800 | — | — |
| 2001-12-13 | $10.74 | $10.74 | 1,062,100 | — | — |
| 2001-12-12 | $11.08 | $11.08 | 631,400 | — | — |
| 2001-12-11 | $11.27 | $11.27 | 812,800 | — | — |
| 2001-12-10 | $11.52 | $11.52 | 344,300 | — | — |
| 2001-12-07 | $12.55 | $12.55 | 760,600 | — | — |
| 2001-12-06 | $12.50 | $12.50 | 478,200 | — | — |
| 2001-12-05 | $12.30 | $12.30 | 889,900 | — | — |
| 2001-12-04 | $11.23 | $11.23 | 186,000 | — | — |
| 2001-12-03 | $11.15 | $11.15 | 493,900 | — | — |
| 2001-11-30 | $11.83 | $11.83 | 354,800 | — | — |
| 2001-11-29 | $11.75 | $11.75 | 652,900 | — | — |
| 2001-11-28 | $12.41 | $12.41 | 904,800 | — | — |
| 2001-11-27 | $12.99 | $12.99 | 755,500 | — | — |
| 2001-11-26 | $11.70 | $11.70 | 272,900 | — | — |
| 2001-11-23 | $11.20 | $11.20 | 129,300 | — | — |
| 2001-11-21 | $10.80 | $10.80 | 566,400 | — | — |
| 2001-11-20 | $11.13 | $11.13 | 960,800 | — | — |
| 2001-11-19 | $11.60 | $11.60 | 1,344,700 | — | — |
| 2001-11-16 | $10.66 | $10.66 | 704,600 | — | — |
| 2001-11-15 | $9.81 | $9.81 | 905,200 | — | — |
| 2001-11-14 | $10.17 | $10.17 | 1,157,800 | — | — |
| 2001-11-13 | $8.88 | $8.88 | 2,235,100 | — | — |
| 2001-11-12 | $7.86 | $7.86 | 867,800 | — | — |
| 2001-11-09 | $7.37 | $7.37 | 1,198,100 | — | — |
| 2001-11-08 | $6.95 | $6.95 | 3,133,600 | — | — |
| 2001-11-07 | $6.25 | $6.25 | 2,478,200 | — | — |
| 2001-11-06 | $7.80 | $7.80 | 1,051,100 | — | — |
| 2001-11-05 | $9.21 | $9.21 | 538,200 | — | — |
| 2001-11-02 | $8.83 | $8.83 | 408,400 | — | — |
| 2001-11-01 | $8.54 | $8.54 | 993,200 | — | — |
| 2001-10-31 | $8.20 | $8.20 | 1,580,200 | — | — |
| 2001-10-30 | $9.18 | $9.18 | 854,800 | — | — |
| 2001-10-29 | $9.45 | $9.45 | 341,100 | — | — |
| 2001-10-26 | $9.46 | $9.46 | 446,600 | — | — |
| 2001-10-25 | $10.00 | $10.00 | 2,063,900 | — | — |
| 2001-10-24 | $8.50 | $8.50 | 1,084,200 | — | — |
| 2001-10-23 | $9.30 | $9.30 | 1,148,700 | — | — |
| 2001-10-22 | $9.45 | $9.45 | 1,317,500 | — | — |
| 2001-10-19 | $9.97 | $9.97 | 1,182,800 | — | — |
| 2001-10-18 | $10.62 | $10.62 | 596,200 | — | — |
| 2001-10-17 | $11.47 | $11.47 | 712,900 | — | — |
| 2001-10-16 | $12.02 | $12.02 | 1,892,600 | — | — |
| 2001-10-15 | $12.45 | $12.45 | 1,765,000 | — | — |
| 2001-10-12 | $12.78 | $12.78 | 1,674,200 | — | — |
| 2001-10-11 | $14.33 | $14.33 | 1,078,400 | — | — |
| 2001-10-10 | $14.05 | $14.05 | 696,800 | — | — |
| 2001-10-09 | $14.70 | $14.70 | 188,200 | — | — |
| 2001-10-08 | $14.96 | $14.96 | 285,800 | — | — |
| 2001-10-05 | $15.00 | $15.00 | 559,200 | — | — |
| 2001-10-04 | $16.11 | $16.11 | 503,000 | — | — |
| 2001-10-03 | $15.04 | $15.04 | 572,800 | — | — |
| 2001-10-02 | $15.50 | $15.50 | 1,175,400 | — | — |
| 2001-10-01 | $13.19 | $13.19 | 294,200 | — | — |
| 2001-09-28 | $13.35 | $13.35 | 762,000 | — | — |
| 2001-09-27 | $12.73 | $12.73 | 670,100 | — | — |
| 2001-09-26 | $13.25 | $13.25 | 192,000 | — | — |
| 2001-09-25 | $13.55 | $13.55 | 749,200 | — | — |
| 2001-09-24 | $13.59 | $13.59 | 395,700 | — | — |
| 2001-09-21 | $12.85 | $12.85 | 742,200 | — | — |
| 2001-09-20 | $12.10 | $12.10 | 228,900 | — | — |
| 2001-09-19 | $12.65 | $12.65 | 684,300 | — | — |
| 2001-09-18 | $12.50 | $12.50 | 1,130,600 | — | — |
| 2001-09-17 | $12.00 | $12.00 | 694,100 | — | — |
| 2001-09-10 | $11.86 | $11.86 | 674,400 | — | — |
| 2001-09-07 | $11.02 | $11.02 | 518,000 | — | — |
| 2001-09-06 | $11.03 | $11.03 | 1,456,300 | — | — |
| 2001-09-05 | $12.00 | $12.00 | 1,653,600 | — | — |
| 2001-09-04 | $13.14 | $13.14 | 697,400 | — | — |
| 2001-08-31 | $13.32 | $13.32 | 296,300 | — | — |
| 2001-08-30 | $12.95 | $12.95 | 216,000 | — | — |
| 2001-08-29 | $13.50 | $13.50 | 195,000 | — | — |
| 2001-08-28 | $13.19 | $13.19 | 258,800 | — | — |
| 2001-08-27 | $13.83 | $13.83 | 415,300 | — | — |
| 2001-08-24 | $13.30 | $13.30 | 438,500 | — | — |
| 2001-08-23 | $12.23 | $12.23 | 483,600 | — | — |
| 2001-08-22 | $12.83 | $12.83 | 452,500 | — | — |
| 2001-08-21 | $13.10 | $13.10 | 492,700 | — | — |
| 2001-08-20 | $13.27 | $13.27 | 671,300 | — | — |
| 2001-08-17 | $13.90 | $13.90 | 1,087,800 | — | — |
| 2001-08-16 | $13.38 | $13.38 | 932,300 | — | — |
| 2001-08-15 | $14.92 | $14.92 | 944,200 | — | — |
| 2001-08-14 | $17.43 | $17.43 | 296,600 | — | — |
| 2001-08-13 | $18.19 | $18.19 | 392,400 | — | — |
| 2001-08-10 | $17.80 | $17.80 | 1,225,100 | — | — |
| 2001-08-09 | $19.24 | $19.24 | 474,400 | — | — |
| 2001-08-08 | $18.59 | $18.59 | 561,400 | — | — |
| 2001-08-07 | $19.00 | $19.00 | 382,000 | — | — |
| 2001-08-06 | $19.10 | $19.10 | 181,600 | — | — |
| 2001-08-03 | $18.87 | $18.87 | 121,400 | — | — |
| 2001-08-02 | $18.91 | $18.91 | 426,000 | — | — |
| 2001-08-01 | $19.32 | $19.32 | 186,000 | — | — |
| 2001-07-31 | $19.71 | $19.71 | 190,000 | — | — |
| 2001-07-30 | $19.00 | $19.00 | 129,900 | — | — |
| 2001-07-27 | $19.85 | $19.85 | 79,900 | — | — |
| 2001-07-26 | $19.44 | $19.44 | 98,800 | — | — |
| 2001-07-25 | $18.98 | $18.98 | 205,300 | — | — |
| 2001-07-24 | $18.39 | $18.39 | 346,900 | — | — |
| 2001-07-23 | $18.51 | $18.51 | 143,800 | — | — |
| 2001-07-20 | $18.54 | $18.54 | 987,300 | — | — |
| 2001-07-19 | $18.40 | $18.40 | 1,840,700 | — | — |
| 2001-07-18 | $19.70 | $19.70 | 335,700 | — | — |
| 2001-07-17 | $21.15 | $21.15 | 464,800 | — | — |
| 2001-07-16 | $20.44 | $20.44 | 430,300 | — | — |
| 2001-07-13 | $21.75 | $21.75 | 406,900 | — | — |
| 2001-07-12 | $22.01 | $22.01 | 570,700 | — | — |
| 2001-07-11 | $20.95 | $20.95 | 521,800 | — | — |
| 2001-07-10 | $22.20 | $22.20 | 575,800 | — | — |
| 2001-07-09 | $22.10 | $22.10 | 237,300 | — | — |
| 2001-07-06 | $21.97 | $21.97 | 394,700 | — | — |
| 2001-07-05 | $22.76 | $22.76 | 240,800 | — | — |
| 2001-07-03 | $22.68 | $22.68 | 77,600 | — | — |
| 2001-07-02 | $21.95 | $21.95 | 374,600 | — | — |
| 2001-06-29 | $24.75 | $24.75 | 487,100 | — | — |
| 2001-06-28 | $21.18 | $21.18 | 209,900 | — | — |
| 2001-06-27 | $20.35 | $20.35 | 286,800 | — | — |
| 2001-06-26 | $20.04 | $20.04 | 295,100 | — | — |
| 2001-06-25 | $19.89 | $19.89 | 160,700 | — | — |
| 2001-06-22 | $19.75 | $19.75 | 439,600 | — | — |
| 2001-06-21 | $20.04 | $20.04 | 571,100 | — | — |
| 2001-06-20 | $20.24 | $20.24 | 523,800 | — | — |
| 2001-06-19 | $17.55 | $17.55 | 955,000 | — | — |
| 2001-06-18 | $16.81 | $16.81 | 501,200 | — | — |
| 2001-06-15 | $19.05 | $19.05 | 584,400 | — | — |
| 2001-06-14 | $19.58 | $19.58 | 487,900 | — | — |
| 2001-06-13 | $20.73 | $20.73 | 369,900 | — | — |
| 2001-06-12 | $20.86 | $20.86 | 654,500 | — | — |
| 2001-06-11 | $21.40 | $21.40 | 666,000 | — | — |
| 2001-06-08 | $22.90 | $22.90 | 175,700 | — | — |
| 2001-06-07 | $23.86 | $23.86 | 179,000 | — | — |
| 2001-06-06 | $24.05 | $24.05 | 150,600 | — | — |
| 2001-06-05 | $24.54 | $24.54 | 493,800 | — | — |
| 2001-06-04 | $24.30 | $24.30 | 264,100 | — | — |
| 2001-06-01 | $24.05 | $24.05 | 514,700 | — | — |
| 2001-05-31 | $23.15 | $23.15 | 372,500 | — | — |
| 2001-05-30 | $23.10 | $23.10 | 186,400 | — | — |
| 2001-05-29 | $25.04 | $25.04 | 269,800 | — | — |
| 2001-05-25 | $25.42 | $25.42 | 658,600 | — | — |
| 2001-05-24 | $25.78 | $25.78 | 344,200 | — | — |
| 2001-05-23 | $26.09 | $26.09 | 658,100 | — | — |
| 2001-05-22 | $27.30 | $27.30 | 748,100 | — | — |
| 2001-05-21 | $27.06 | $27.06 | 920,000 | — | — |
| 2001-05-18 | $26.40 | $26.40 | 533,300 | — | — |
| 2001-05-17 | $26.99 | $26.99 | 431,800 | — | — |
| 2001-05-16 | $26.45 | $26.45 | 269,500 | — | — |
| 2001-05-15 | $26.94 | $26.94 | 389,500 | — | — |
| 2001-05-14 | $26.63 | $26.63 | 524,800 | — | — |
| 2001-05-11 | $28.64 | $28.64 | 667,700 | — | — |
| 2001-05-10 | $29.34 | $29.34 | 459,600 | — | — |
| 2001-05-09 | $29.88 | $29.88 | 565,000 | — | — |
| 2001-05-08 | $29.30 | $29.30 | 1,216,100 | — | — |
| 2001-05-07 | $32.45 | $32.45 | 400,600 | — | — |
| 2001-05-04 | $32.09 | $32.09 | 792,300 | — | — |
| 2001-05-03 | $33.35 | $33.35 | 259,200 | — | — |
| 2001-05-02 | $33.75 | $33.75 | 238,300 | — | — |
| 2001-05-01 | $33.05 | $33.05 | 421,900 | — | — |
| 2001-04-30 | $34.09 | $34.09 | 296,800 | — | — |
| 2001-04-27 | $33.07 | $33.07 | 482,900 | — | — |
| 2001-04-26 | $32.80 | $32.80 | 494,100 | — | — |
| 2001-04-25 | $30.68 | $30.68 | 321,900 | — | — |
| 2001-04-24 | $28.60 | $28.60 | 314,200 | — | — |
| 2001-04-23 | $28.47 | $28.47 | 417,400 | — | — |
| 2001-04-20 | $29.10 | $29.10 | 497,900 | — | — |
| 2001-04-19 | $28.00 | $28.00 | 1,108,600 | — | — |
| 2001-04-18 | $27.24 | $27.24 | 1,205,200 | — | — |
| 2001-04-17 | $21.49 | $21.49 | 650,900 | — | — |
| 2001-04-16 | $19.65 | $19.65 | 654,100 | — | — |
| 2001-04-12 | $20.00 | $20.00 | 1,933,300 | — | — |
| 2001-04-11 | $16.68 | $16.68 | 888,700 | — | — |
| 2001-04-10 | $14.45 | $14.45 | 559,500 | — | — |
| 2001-04-09 | $13.75 | $13.75 | 409,700 | — | — |
| 2001-04-06 | $13.94 | $13.94 | 353,900 | — | — |
| 2001-04-05 | $14.50 | $14.50 | 971,400 | — | — |
| 2001-04-04 | $13.00 | $13.00 | 777,800 | — | — |
| 2001-04-03 | $15.19 | $15.19 | 841,500 | — | — |
| 2001-04-02 | $16.38 | $16.38 | 427,100 | — | — |
| 2001-03-30 | $15.81 | $15.81 | 476,000 | — | — |
| 2001-03-29 | $18.13 | $18.13 | 455,600 | — | — |
| 2001-03-28 | $18.38 | $18.38 | 261,100 | — | — |
| 2001-03-27 | $19.88 | $19.88 | 685,300 | — | — |
| 2001-03-26 | $19.17 | $19.17 | 686,600 | — | — |
| 2001-03-23 | $18.75 | $18.75 | 2,123,600 | — | — |
| 2001-03-22 | $15.81 | $15.81 | 822,200 | — | — |
| 2001-03-21 | $18.75 | $18.75 | 965,400 | — | — |
| 2001-03-20 | $20.39 | $20.39 | 562,000 | — | — |
| 2001-03-19 | $21.06 | $21.06 | 254,300 | — | — |
| 2001-03-16 | $20.69 | $20.69 | 279,000 | — | — |
| 2001-03-15 | $22.75 | $22.75 | 748,300 | — | — |
| 2001-03-14 | $23.44 | $23.44 | 1,616,200 | — | — |
| 2001-03-13 | $25.75 | $25.75 | 1,735,600 | — | — |
| 2001-03-12 | $27.06 | $27.06 | 612,500 | — | — |
| 2001-03-09 | $31.50 | $31.50 | 255,400 | — | — |
| 2001-03-08 | $33.75 | $33.75 | 209,100 | — | — |
| 2001-03-07 | $33.94 | $33.94 | 388,200 | — | — |
| 2001-03-06 | $34.00 | $34.00 | 471,700 | — | — |
| 2001-03-05 | $33.63 | $33.63 | 497,400 | — | — |
| 2001-03-02 | $34.00 | $34.00 | 1,506,700 | — | — |
| 2001-03-01 | $34.13 | $34.13 | 627,700 | — | — |
| 2001-02-28 | $33.00 | $33.00 | 767,000 | — | — |
| 2001-02-27 | $33.50 | $33.50 | 678,400 | — | — |
| 2001-02-26 | $32.13 | $32.13 | 1,240,000 | — | — |
| 2001-02-23 | $31.25 | $31.25 | 464,000 | — | — |
| 2001-02-22 | $33.25 | $33.25 | 259,500 | — | — |
| 2001-02-21 | $35.38 | $35.37 | 196,400 | — | — |
| 2001-02-20 | $36.25 | $36.25 | 224,700 | — | — |
| 2001-02-16 | $38.25 | $38.25 | 213,500 | — | — |
| 2001-02-15 | $40.02 | $40.02 | 120,400 | — | — |
| 2001-02-14 | $40.38 | $40.38 | 93,000 | — | — |
| 2001-02-13 | $40.25 | $40.25 | 106,400 | — | — |
| 2001-02-12 | $40.44 | $40.44 | 162,500 | — | — |
| 2001-02-09 | $39.31 | $39.31 | 378,500 | — | — |
| 2001-02-08 | $40.81 | $40.81 | 311,400 | — | — |
| 2001-02-07 | $43.31 | $43.31 | 76,900 | — | — |
| 2001-02-06 | $44.75 | $44.75 | 134,200 | — | — |
| 2001-02-05 | $45.06 | $45.06 | 230,500 | — | — |
| 2001-02-02 | $44.50 | $44.50 | 116,200 | — | — |
| 2001-02-01 | $45.63 | $45.63 | 175,500 | — | — |
| 2001-01-31 | $45.31 | $45.31 | 831,700 | — | — |
| 2001-01-30 | $45.00 | $45.00 | 408,400 | — | — |
| 2001-01-29 | $43.19 | $43.19 | 237,800 | — | — |
| 2001-01-26 | $42.81 | $42.81 | 510,900 | — | — |
| 2001-01-25 | $42.88 | $42.88 | 170,100 | — | — |
| 2001-01-24 | $45.88 | $45.88 | 398,900 | — | — |
| 2001-01-23 | $46.00 | $46.00 | 710,900 | — | — |
| 2001-01-22 | $44.81 | $44.81 | 588,700 | — | — |
| 2001-01-19 | $44.63 | $44.63 | 446,100 | — | — |
| 2001-01-18 | $44.31 | $44.31 | 295,200 | — | — |
| 2001-01-17 | $42.13 | $42.13 | 130,600 | — | — |
| 2001-01-16 | $42.00 | $42.00 | 295,200 | — | — |
| 2001-01-12 | $40.81 | $40.81 | 482,400 | — | — |
| 2001-01-11 | $41.50 | $41.50 | 908,300 | — | — |
| 2001-01-10 | $36.44 | $36.44 | 570,000 | — | — |
| 2001-01-09 | $35.00 | $35.00 | 240,200 | — | — |
| 2001-01-08 | $35.25 | $35.25 | 593,400 | — | — |
| 2001-01-05 | $34.69 | $34.69 | 337,300 | — | — |
| 2001-01-04 | $36.69 | $36.69 | 322,800 | — | — |
| 2001-01-03 | $37.63 | $37.63 | 707,600 | — | — |
| 2001-01-02 | $39.31 | $39.31 | 236,500 | — | — |