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
- 1987-06-12 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 | $12.11 | $18.39 | 513,531 |
| 2001-12-28 | $12.13 | $18.43 | 809,863 |
| 2001-12-27 | $12.18 | $18.51 | 600,941 |
| 2001-12-26 | $12.25 | $18.61 | 451,947 |
| 2001-12-24 | $12.17 | $18.49 | 381,424 |
| 2001-12-21 | $12.29 | $18.68 | 867,474 |
| 2001-12-20 | $12.11 | $18.40 | 1,249,560 |
| 2001-12-19 | $12.26 | $18.62 | 1,073,747 |
| 2001-12-18 | $12.61 | $19.15 | 679,411 |
| 2001-12-17 | $12.56 | $19.08 | 857,210 |
| 2001-12-14 | $12.16 | $18.47 | 1,228,369 |
| 2001-12-13 | $12.07 | $18.33 | 1,639,261 |
| 2001-12-12 | $12.67 | $19.24 | 765,496 |
| 2001-12-11 | $12.70 | $19.30 | 647,957 |
| 2001-12-10 | $12.61 | $19.16 | 1,452,191 |
| 2001-12-07 | $12.92 | $19.63 | 892,968 |
| 2001-12-06 | $12.99 | $19.73 | 2,291,522 |
| 2001-12-05 | $12.93 | $19.64 | 1,780,970 |
| 2001-12-04 | $12.40 | $18.84 | 1,617,408 |
| 2001-12-03 | $11.92 | $18.11 | 1,219,099 |
| 2001-11-30 | $12.05 | $18.31 | 2,836,176 |
| 2001-11-29 | $12.11 | $18.40 | 1,249,229 |
| 2001-11-28 | $12.17 | $18.49 | 1,209,828 |
| 2001-11-27 | $12.44 | $18.90 | 1,465,435 |
| 2001-11-26 | $12.62 | $19.17 | 785,031 |
| 2001-11-23 | $12.38 | $18.81 | 541,343 |
| 2001-11-21 | $12.30 | $18.69 | 1,301,873 |
| 2001-11-20 | $12.31 | $18.70 | 2,429,589 |
| 2001-11-19 | $12.97 | $19.71 | 1,852,156 |
| 2001-11-16 | $12.74 | $19.36 | 1,911,422 |
| 2001-11-15 | $12.67 | $19.25 | 2,137,893 |
| 2001-11-14 | $12.26 | $18.63 | 1,888,908 |
| 2001-11-13 | $12.11 | $18.40 | 1,103,877 |
| 2001-11-12 | $12.01 | $18.24 | 1,221,748 |
| 2001-11-09 | $11.97 | $18.18 | 965,147 |
| 2001-11-08 | $12.01 | $18.24 | 2,755,057 |
| 2001-11-07 | $11.74 | $17.84 | 3,114,297 |
| 2001-11-06 | $11.37 | $17.28 | 2,403,101 |
| 2001-11-05 | $11.02 | $16.74 | 1,615,091 |
| 2001-11-02 | $10.45 | $15.88 | 2,019,691 |
| 2001-11-01 | $10.72 | $16.29 | 3,029,868 |
| 2001-10-31 | $10.71 | $16.28 | 1,456,495 |
| 2001-10-30 | $10.53 | $16.00 | 1,028,718 |
| 2001-10-29 | $10.79 | $16.40 | 1,290,285 |
| 2001-10-26 | $11.16 | $16.95 | 798,937 |
| 2001-10-25 | $11.24 | $17.07 | 1,230,356 |
| 2001-10-24 | $11.25 | $17.10 | 2,480,578 |
| 2001-10-23 | $10.70 | $16.25 | 676,431 |
| 2001-10-22 | $10.59 | $16.09 | 590,677 |
| 2001-10-19 | $10.45 | $15.88 | 1,054,213 |
| 2001-10-18 | $10.51 | $15.97 | 972,432 |
| 2001-10-17 | $10.57 | $16.06 | 1,596,880 |
| 2001-10-16 | $10.59 | $16.09 | 2,174,976 |
| 2001-10-15 | $10.27 | $15.61 | 1,179,036 |
| 2001-10-12 | $9.97 | $15.15 | 1,142,946 |
| 2001-10-11 | $10.12 | $15.37 | 1,990,223 |
| 2001-10-10 | $10.11 | $15.36 | 1,556,155 |
| 2001-10-09 | $9.77 | $14.84 | 1,537,945 |
| 2001-10-08 | $9.57 | $14.55 | 815,492 |
| 2001-10-05 | $9.69 | $14.72 | 2,469,652 |
| 2001-10-04 | $9.86 | $14.98 | 1,461,793 |
| 2001-10-03 | $9.92 | $15.08 | 2,291,191 |
| 2001-10-02 | $10.04 | $15.26 | 780,395 |
| 2001-10-01 | $9.89 | $15.03 | 1,081,694 |
| 2001-09-28 | $10.25 | $15.58 | 1,395,242 |
| 2001-09-27 | $10.00 | $15.19 | 1,347,564 |
| 2001-09-26 | $9.74 | $14.80 | 1,045,273 |
| 2001-09-25 | $9.71 | $14.75 | 1,069,774 |
| 2001-09-24 | $9.72 | $14.77 | 1,645,220 |
| 2001-09-21 | $9.43 | $14.32 | 5,857,435 |
| 2001-09-20 | $9.12 | $13.86 | 2,223,316 |
| 2001-09-19 | $9.36 | $14.22 | 2,259,074 |
| 2001-09-18 | $9.18 | $13.95 | 2,745,787 |
| 2001-09-17 | $8.94 | $13.58 | 1,953,141 |
| 2001-09-10 | $9.07 | $13.77 | 1,273,399 |
| 2001-09-07 | $8.98 | $13.64 | 2,100,148 |
| 2001-09-06 | $9.27 | $14.09 | 1,675,350 |
| 2001-09-05 | $9.76 | $14.82 | 2,808,695 |
| 2001-09-04 | $10.09 | $15.33 | 2,467,665 |
| 2001-08-31 | $10.65 | $16.17 | 1,047,591 |
| 2001-08-30 | $10.63 | $16.16 | 1,613,766 |
| 2001-08-29 | $10.76 | $16.34 | 1,554,169 |
| 2001-08-28 | $10.61 | $16.12 | 1,553,838 |
| 2001-08-27 | $11.03 | $16.75 | 774,436 |
| 2001-08-24 | $11.07 | $16.82 | 1,856,129 |
| 2001-08-23 | $10.61 | $16.11 | 1,152,548 |
| 2001-08-22 | $10.62 | $16.13 | 1,995,190 |
| 2001-08-21 | $10.40 | $15.81 | 1,576,683 |
| 2001-08-20 | $10.60 | $16.10 | 609,880 |
| 2001-08-17 | $10.59 | $16.08 | 1,050,902 |
| 2001-08-16 | $10.87 | $16.52 | 888,333 |
| 2001-08-15 | $10.96 | $16.66 | 1,209,166 |
| 2001-08-14 | $10.85 | $16.48 | 1,172,083 |
| 2001-08-13 | $10.67 | $16.22 | 1,006,535 |
| 2001-08-10 | $10.42 | $15.83 | 1,865,069 |
| 2001-08-09 | $10.63 | $16.14 | 1,070,767 |
| 2001-08-08 | $10.68 | $16.23 | 1,633,963 |
| 2001-08-07 | $11.08 | $16.83 | 846,284 |
| 2001-08-06 | $11.24 | $17.07 | 644,315 |
| 2001-08-03 | $11.29 | $17.16 | 3,197,734 |
| 2001-08-02 | $11.33 | $17.22 | 1,625,024 |
| 2001-08-01 | $11.08 | $16.83 | 1,828,648 |
| 2001-07-31 | $10.96 | $16.66 | 3,351,363 |
| 2001-07-30 | $10.95 | $16.63 | 1,947,181 |
| 2001-07-27 | $10.73 | $16.31 | 762,847 |
| 2001-07-26 | $10.82 | $16.45 | 815,161 |
| 2001-07-25 | $10.51 | $15.97 | 1,076,727 |
| 2001-07-24 | $10.62 | $16.13 | 1,226,383 |
| 2001-07-23 | $10.69 | $16.24 | 924,423 |
| 2001-07-20 | $10.75 | $16.34 | 2,789,160 |
| 2001-07-19 | $10.72 | $16.29 | 1,671,708 |
| 2001-07-18 | $10.36 | $15.73 | 1,241,613 |
| 2001-07-17 | $10.60 | $16.11 | 2,640,498 |
| 2001-07-16 | $10.27 | $15.61 | 746,624 |
| 2001-07-13 | $10.27 | $15.60 | 1,574,366 |
| 2001-07-12 | $10.19 | $15.49 | 4,682,041 |
| 2001-07-11 | $10.60 | $16.10 | 1,783,619 |
| 2001-07-10 | $10.68 | $16.22 | 1,488,612 |
| 2001-07-09 | $10.75 | $16.34 | 981,702 |
| 2001-07-06 | $10.79 | $16.39 | 1,620,388 |
| 2001-07-05 | $11.08 | $16.84 | 1,596,880 |
| 2001-07-03 | $11.59 | $17.62 | 750,928 |
| 2001-07-02 | $11.57 | $17.58 | 1,571,386 |
| 2001-06-29 | $11.25 | $17.09 | 1,195,591 |
| 2001-06-28 | $11.17 | $16.97 | 1,455,833 |
| 2001-06-27 | $11.13 | $16.91 | 2,256,094 |
| 2001-06-26 | $11.43 | $17.37 | 1,904,138 |
| 2001-06-25 | $11.69 | $17.76 | 2,242,850 |
| 2001-06-22 | $11.57 | $17.58 | 1,131,027 |
| 2001-06-21 | $11.58 | $17.60 | 1,887,915 |
| 2001-06-20 | $11.69 | $17.76 | 3,046,091 |
| 2001-06-19 | $11.69 | $17.76 | 4,517,486 |
| 2001-06-18 | $11.91 | $18.10 | 5,441,246 |
| 2001-06-15 | $12.93 | $19.64 | 3,131,846 |
| 2001-06-14 | $13.27 | $20.17 | 1,981,284 |
| 2001-06-13 | $13.25 | $20.13 | 870,454 |
| 2001-06-12 | $13.29 | $20.19 | 1,301,873 |
| 2001-06-11 | $13.42 | $20.38 | 1,453,846 |
| 2001-06-08 | $13.42 | $20.38 | 736,028 |
| 2001-06-07 | $13.33 | $20.26 | 687,026 |
| 2001-06-06 | $13.28 | $20.18 | 1,906,125 |
| 2001-06-05 | $13.65 | $20.73 | 2,049,490 |
| 2001-06-04 | $13.44 | $20.42 | 1,723,690 |
| 2001-06-01 | $13.21 | $20.07 | 2,804,060 |
| 2001-05-31 | $13.41 | $20.37 | 2,597,455 |
| 2001-05-30 | $13.46 | $20.45 | 2,455,746 |
| 2001-05-29 | $13.83 | $21.02 | 2,126,966 |
| 2001-05-25 | $13.86 | $21.06 | 2,172,327 |
| 2001-05-24 | $14.07 | $21.37 | 1,508,809 |
| 2001-05-23 | $14.08 | $21.40 | 2,162,063 |
| 2001-05-22 | $14.38 | $21.84 | 3,552,339 |
| 2001-05-21 | $14.64 | $22.24 | 3,162,306 |
| 2001-05-18 | $14.54 | $22.08 | 2,893,125 |
| 2001-05-17 | $14.56 | $22.12 | 3,167,935 |
| 2001-05-16 | $14.87 | $22.58 | 4,717,800 |
| 2001-05-15 | $14.65 | $22.26 | 3,120,919 |
| 2001-05-14 | $14.49 | $22.01 | 1,584,299 |
| 2001-05-11 | $14.73 | $22.38 | 1,794,545 |
| 2001-05-10 | $15.15 | $23.02 | 2,487,531 |
| 2001-05-09 | $15.04 | $22.85 | 1,429,345 |
| 2001-05-08 | $15.15 | $23.02 | 2,285,231 |
| 2001-05-07 | $15.03 | $22.83 | 704,574 |
| 2001-05-04 | $15.21 | $23.11 | 1,732,961 |
| 2001-05-03 | $14.94 | $22.70 | 1,503,511 |
| 2001-05-02 | $15.37 | $23.36 | 3,338,450 |
| 2001-05-01 | $15.55 | $23.63 | 633,057 |
| 2001-04-30 | $15.18 | $23.06 | 603,921 |
| 2001-04-27 | $15.26 | $23.18 | 1,100,566 |
| 2001-04-26 | $15.06 | $22.88 | 1,920,031 |
| 2001-04-25 | $14.92 | $22.67 | 2,204,774 |
| 2001-04-24 | $14.85 | $22.56 | 2,497,795 |
| 2001-04-23 | $14.70 | $22.33 | 4,547,947 |
| 2001-04-20 | $15.60 | $23.70 | 5,203,850 |
| 2001-04-19 | $16.16 | $24.56 | 4,551,920 |
| 2001-04-18 | $16.17 | $24.57 | 4,505,235 |
| 2001-04-17 | $15.13 | $22.99 | 3,631,140 |
| 2001-04-16 | $15.55 | $23.63 | 784,369 |
| 2001-04-12 | $15.95 | $24.23 | 1,314,124 |
| 2001-04-11 | $15.55 | $23.62 | 2,460,381 |
| 2001-04-10 | $15.86 | $24.09 | 3,021,259 |
| 2001-04-09 | $15.25 | $23.17 | 2,792,140 |
| 2001-04-06 | $14.91 | $22.65 | 1,465,766 |
| 2001-04-05 | $15.15 | $23.01 | 4,897,585 |
| 2001-04-04 | $14.38 | $21.85 | 1,952,478 |
| 2001-04-03 | $14.04 | $21.34 | 2,746,118 |
| 2001-04-02 | $14.26 | $21.66 | 1,137,318 |
| 2001-03-30 | $14.47 | $21.98 | 2,035,584 |
| 2001-03-29 | $14.15 | $21.50 | 1,353,193 |
| 2001-03-28 | $14.16 | $21.52 | 1,772,693 |
| 2001-03-27 | $14.60 | $22.19 | 2,183,915 |
| 2001-03-26 | $14.17 | $21.52 | 1,981,615 |
| 2001-03-23 | $13.70 | $20.81 | 3,074,235 |
| 2001-03-22 | $13.35 | $20.28 | 3,021,259 |
| 2001-03-21 | $13.71 | $20.83 | 6,720,605 |
| 2001-03-20 | $14.29 | $21.71 | 1,596,549 |
| 2001-03-19 | $14.85 | $22.56 | 1,973,006 |
| 2001-03-16 | $14.65 | $22.26 | 2,295,826 |
| 2001-03-15 | $14.77 | $22.44 | 2,206,099 |
| 2001-03-14 | $14.76 | $22.43 | 1,873,015 |
| 2001-03-13 | $15.43 | $23.44 | 1,532,648 |
| 2001-03-12 | $15.10 | $22.94 | 1,511,126 |
| 2001-03-09 | $15.64 | $23.77 | 1,953,141 |
| 2001-03-08 | $16.08 | $24.43 | 2,140,873 |
| 2001-03-07 | $16.56 | $25.16 | 1,937,910 |
| 2001-03-06 | $16.48 | $25.03 | 3,229,519 |
| 2001-03-05 | $16.07 | $24.41 | 1,747,529 |
| 2001-03-02 | $15.84 | $24.07 | 2,789,160 |
| 2001-03-01 | $15.87 | $24.11 | 2,744,131 |
| 2001-02-28 | $15.03 | $22.83 | 1,658,199 |
| 2001-02-27 | $15.00 | $22.79 | 3,048,250 |
| 2001-02-26 | $14.65 | $22.26 | 1,380,932 |
| 2001-02-23 | $14.33 | $21.78 | 1,823,006 |
| 2001-02-22 | $14.27 | $21.67 | 1,469,415 |
| 2001-02-21 | $14.33 | $21.76 | 1,858,467 |
| 2001-02-20 | $14.63 | $22.23 | 1,788,559 |
| 2001-02-16 | $14.78 | $22.45 | 2,397,128 |
| 2001-02-15 | $14.72 | $22.36 | 1,359,994 |
| 2001-02-14 | $14.78 | $22.45 | 4,217,095 |
| 2001-02-13 | $15.34 | $23.31 | 1,691,634 |
| 2001-02-12 | $16.00 | $24.31 | 2,025,975 |
| 2001-02-09 | $15.65 | $23.77 | 1,865,559 |
| 2001-02-08 | $15.99 | $24.30 | 974,657 |
| 2001-02-07 | $16.04 | $24.37 | 1,230,647 |
| 2001-02-06 | $16.34 | $24.82 | 484,627 |
| 2001-02-05 | $16.47 | $25.02 | 1,510,279 |
| 2001-02-02 | $16.34 | $24.83 | 2,963,145 |
| 2001-02-01 | $17.04 | $25.89 | 1,253,950 |
| 2001-01-31 | $16.95 | $25.75 | 1,185,393 |
| 2001-01-30 | $16.99 | $25.82 | 941,560 |
| 2001-01-29 | $17.14 | $26.05 | 945,613 |
| 2001-01-26 | $17.08 | $25.95 | 2,249,207 |
| 2001-01-25 | $17.01 | $25.84 | 1,827,397 |
| 2001-01-24 | $17.21 | $26.15 | 6,275,829 |
| 2001-01-23 | $17.80 | $27.05 | 1,981,396 |
| 2001-01-22 | $17.36 | $26.37 | 1,775,388 |
| 2001-01-19 | $17.45 | $26.51 | 2,423,808 |
| 2001-01-18 | $17.58 | $26.71 | 1,973,629 |
| 2001-01-17 | $16.95 | $25.75 | 4,181,635 |
| 2001-01-16 | $16.49 | $25.05 | 2,071,905 |
| 2001-01-12 | $17.01 | $25.84 | 2,762,202 |
| 2001-01-11 | $16.49 | $25.05 | 3,227,241 |
| 2001-01-10 | $15.77 | $23.95 | 2,308,984 |
| 2001-01-09 | $15.82 | $24.04 | 1,875,690 |
| 2001-01-08 | $16.03 | $24.35 | 1,347,498 |
| 2001-01-05 | $16.14 | $24.52 | 2,090,480 |
| 2001-01-04 | $15.80 | $24.01 | 2,107,366 |
| 2001-01-03 | $15.99 | $24.29 | 6,918,170 |
| 2001-01-02 | $14.49 | $22.01 | 2,055,695 |