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
- 1980-03-17 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 | $15.68 | $25.29 | 106,800 | — | — |
| 2001-12-28 | $15.84 | $25.56 | 157,800 | — | — |
| 2001-12-27 | $16.38 | $26.42 | 88,200 | — | — |
| 2001-12-26 | $16.15 | $26.06 | 97,200 | — | — |
| 2001-12-24 | $15.60 | $25.17 | 107,400 | — | — |
| 2001-12-21 | $15.49 | $24.99 | 237,800 | — | — |
| 2001-12-20 | $15.45 | $24.93 | 192,200 | — | — |
| 2001-12-19 | $15.47 | $24.95 | 134,400 | — | — |
| 2001-12-18 | $15.66 | $25.26 | 341,200 | — | — |
| 2001-12-17 | $16.00 | $25.82 | 103,000 | — | — |
| 2001-12-14 | $15.38 | $24.81 | 69,800 | — | — |
| 2001-12-13 | $15.39 | $24.82 | 53,600 | — | — |
| 2001-12-12 | $14.86 | $23.98 | 122,200 | — | — |
| 2001-12-11 | $15.24 | $24.59 | 104,000 | — | — |
| 2001-12-10 | $15.41 | $24.86 | 125,200 | — | — |
| 2001-12-07 | $16.23 | $26.18 | 104,200 | — | — |
| 2001-12-06 | $16.15 | $26.06 | 118,600 | — | — |
| 2001-12-05 | $15.78 | $25.45 | 126,200 | — | — |
| 2001-12-04 | $15.15 | $24.44 | 71,600 | — | — |
| 2001-12-03 | $15.03 | $24.25 | 59,800 | — | — |
| 2001-11-30 | $15.10 | $24.36 | 120,400 | — | — |
| 2001-11-29 | $14.98 | $24.17 | 107,600 | — | — |
| 2001-11-28 | $14.50 | $23.40 | 75,200 | — | — |
| 2001-11-27 | $14.51 | $23.41 | 224,000 | — | — |
| 2001-11-26 | $14.50 | $23.40 | 90,400 | — | — |
| 2001-11-23 | $14.74 | $23.78 | 33,400 | — | — |
| 2001-11-21 | $14.45 | $23.32 | 51,000 | — | — |
| 2001-11-20 | $14.25 | $22.99 | 87,000 | — | — |
| 2001-11-19 | $14.32 | $23.11 | 77,600 | — | — |
| 2001-11-16 | $14.40 | $23.24 | 196,200 | — | — |
| 2001-11-15 | $14.38 | $23.19 | 66,800 | — | — |
| 2001-11-14 | $14.40 | $23.24 | 129,200 | — | — |
| 2001-11-13 | $14.68 | $23.68 | 83,600 | — | — |
| 2001-11-12 | $14.28 | $23.03 | 81,200 | — | — |
| 2001-11-09 | $14.52 | $23.42 | 118,400 | — | — |
| 2001-11-08 | $14.34 | $23.14 | 241,600 | — | — |
| 2001-11-07 | $14.22 | $22.94 | 189,400 | — | — |
| 2001-11-06 | $14.02 | $22.62 | 156,800 | — | — |
| 2001-11-05 | $13.89 | $22.41 | 104,800 | — | — |
| 2001-11-02 | $13.63 | $21.98 | 170,400 | — | — |
| 2001-11-01 | $13.66 | $22.04 | 123,800 | — | — |
| 2001-10-31 | $13.65 | $22.03 | 566,000 | — | — |
| 2001-10-30 | $13.50 | $21.78 | 168,000 | — | — |
| 2001-10-29 | $13.19 | $21.27 | 272,800 | — | — |
| 2001-10-26 | $12.82 | $20.69 | 319,800 | — | — |
| 2001-10-25 | $12.91 | $20.83 | 201,000 | — | — |
| 2001-10-24 | $13.03 | $21.02 | 73,000 | — | — |
| 2001-10-23 | $13.18 | $21.26 | 206,000 | — | — |
| 2001-10-22 | $13.05 | $21.06 | 155,000 | — | — |
| 2001-10-19 | $12.89 | $20.80 | 184,000 | — | — |
| 2001-10-18 | $13.03 | $21.02 | 124,400 | — | — |
| 2001-10-17 | $13.15 | $21.22 | 69,000 | — | — |
| 2001-10-16 | $13.58 | $21.90 | 72,800 | — | — |
| 2001-10-15 | $13.22 | $21.33 | 420,600 | — | — |
| 2001-10-12 | $13.48 | $21.74 | 60,400 | — | — |
| 2001-10-11 | $13.74 | $22.17 | 159,600 | — | — |
| 2001-10-10 | $13.61 | $21.82 | 109,800 | — | — |
| 2001-10-09 | $13.25 | $21.25 | 94,000 | — | — |
| 2001-10-08 | $13.04 | $20.91 | 106,000 | — | — |
| 2001-10-05 | $13.03 | $20.89 | 295,200 | — | — |
| 2001-10-04 | $12.70 | $20.37 | 968,800 | — | — |
| 2001-10-03 | $12.64 | $20.26 | 410,200 | — | — |
| 2001-10-02 | $12.50 | $20.05 | 98,200 | — | — |
| 2001-10-01 | $12.60 | $20.21 | 443,800 | — | — |
| 2001-09-28 | $12.91 | $20.70 | 247,000 | — | — |
| 2001-09-27 | $12.84 | $20.59 | 74,200 | — | — |
| 2001-09-26 | $12.84 | $20.59 | 121,200 | — | — |
| 2001-09-25 | $13.00 | $20.84 | 195,600 | — | — |
| 2001-09-24 | $13.00 | $20.85 | 256,000 | — | — |
| 2001-09-21 | $12.80 | $20.52 | 254,200 | — | — |
| 2001-09-20 | $13.75 | $22.05 | 126,000 | — | — |
| 2001-09-19 | $14.62 | $23.45 | 170,200 | — | — |
| 2001-09-18 | $14.72 | $23.60 | 139,600 | — | — |
| 2001-09-17 | $14.78 | $23.70 | 434,800 | — | — |
| 2001-09-10 | $16.00 | $25.65 | 106,800 | — | — |
| 2001-09-07 | $16.25 | $26.06 | 232,400 | — | — |
| 2001-09-06 | $17.14 | $27.48 | 151,400 | — | — |
| 2001-09-05 | $17.16 | $27.51 | 91,600 | — | — |
| 2001-09-04 | $17.38 | $27.87 | 135,200 | — | — |
| 2001-08-31 | $17.28 | $27.71 | 109,800 | — | — |
| 2001-08-30 | $17.42 | $27.95 | 84,000 | — | — |
| 2001-08-29 | $17.55 | $28.14 | 66,400 | — | — |
| 2001-08-28 | $17.63 | $28.27 | 96,400 | — | — |
| 2001-08-27 | $17.45 | $27.99 | 175,400 | — | — |
| 2001-08-24 | $17.95 | $28.79 | 119,000 | — | — |
| 2001-08-23 | $17.84 | $28.61 | 93,000 | — | — |
| 2001-08-22 | $17.72 | $28.41 | 83,000 | — | — |
| 2001-08-21 | $17.75 | $28.47 | 204,400 | — | — |
| 2001-08-20 | $18.24 | $29.24 | 64,200 | — | — |
| 2001-08-17 | $18.06 | $28.96 | 60,600 | — | — |
| 2001-08-16 | $18.25 | $29.26 | 116,000 | — | — |
| 2001-08-15 | $18.25 | $29.27 | 63,600 | — | — |
| 2001-08-14 | $18.34 | $29.42 | 69,800 | — | — |
| 2001-08-13 | $18.07 | $28.98 | 37,200 | — | — |
| 2001-08-10 | $17.95 | $28.79 | 51,800 | — | — |
| 2001-08-09 | $17.83 | $28.59 | 92,800 | — | — |
| 2001-08-08 | $18.15 | $29.11 | 54,600 | — | — |
| 2001-08-07 | $18.08 | $28.99 | 41,600 | — | — |
| 2001-08-06 | $17.95 | $28.78 | 153,200 | — | — |
| 2001-08-03 | $18.33 | $29.39 | 142,800 | — | — |
| 2001-08-02 | $18.62 | $29.86 | 91,000 | — | — |
| 2001-08-01 | $18.63 | $29.87 | 112,800 | — | — |
| 2001-07-31 | $18.28 | $29.31 | 135,200 | — | — |
| 2001-07-30 | $17.80 | $28.55 | 111,200 | — | — |
| 2001-07-27 | $17.98 | $28.83 | 80,400 | — | — |
| 2001-07-26 | $17.95 | $28.79 | 119,200 | — | — |
| 2001-07-25 | $18.22 | $29.21 | 68,400 | — | — |
| 2001-07-24 | $18.36 | $29.44 | 122,600 | — | — |
| 2001-07-23 | $18.74 | $30.05 | 70,800 | — | — |
| 2001-07-20 | $19.00 | $30.47 | 60,400 | — | — |
| 2001-07-19 | $18.74 | $30.05 | 93,200 | — | — |
| 2001-07-18 | $18.78 | $30.11 | 86,000 | — | — |
| 2001-07-17 | $19.00 | $30.47 | 83,800 | — | — |
| 2001-07-16 | $18.53 | $29.71 | 93,600 | — | — |
| 2001-07-13 | $18.08 | $28.99 | 119,000 | — | — |
| 2001-07-12 | $18.23 | $29.23 | 100,200 | — | — |
| 2001-07-11 | $17.95 | $28.79 | 64,200 | — | — |
| 2001-07-10 | $18.48 | $29.50 | 128,800 | — | — |
| 2001-07-09 | $18.33 | $29.26 | 87,200 | — | — |
| 2001-07-06 | $18.30 | $29.22 | 60,000 | — | — |
| 2001-07-05 | $18.55 | $29.61 | 118,000 | — | — |
| 2001-07-03 | $18.39 | $29.36 | 100,600 | — | — |
| 2001-07-02 | $18.49 | $29.52 | 262,800 | — | — |
| 2001-06-29 | $18.63 | $29.74 | 260,400 | — | — |
| 2001-06-28 | $17.45 | $27.86 | 111,200 | — | — |
| 2001-06-27 | $17.42 | $27.80 | 160,600 | — | — |
| 2001-06-26 | $17.09 | $27.29 | 235,800 | — | — |
| 2001-06-25 | $17.29 | $27.61 | 216,400 | — | — |
| 2001-06-22 | $18.64 | $29.76 | 189,400 | — | — |
| 2001-06-21 | $19.10 | $30.50 | 187,000 | — | — |
| 2001-06-20 | $18.31 | $29.23 | 100,800 | — | — |
| 2001-06-19 | $17.99 | $28.72 | 143,400 | — | — |
| 2001-06-18 | $18.30 | $29.22 | 140,400 | — | — |
| 2001-06-15 | $18.43 | $29.43 | 180,000 | — | — |
| 2001-06-14 | $17.73 | $28.31 | 213,600 | — | — |
| 2001-06-13 | $17.75 | $28.35 | 182,200 | — | — |
| 2001-06-12 | $17.80 | $28.41 | 127,600 | — | — |
| 2001-06-11 | $17.55 | $28.02 | 120,400 | — | — |
| 2001-06-08 | $16.98 | $27.10 | 75,400 | — | — |
| 2001-06-07 | $16.84 | $26.89 | 148,200 | — | — |
| 2001-06-06 | $16.55 | $26.42 | 132,400 | — | — |
| 2001-06-05 | $16.48 | $26.30 | 186,400 | — | — |
| 2001-06-04 | $16.45 | $26.26 | 64,600 | — | — |
| 2001-06-01 | $16.21 | $25.88 | 120,800 | — | — |
| 2001-05-31 | $15.90 | $25.39 | 399,200 | — | — |
| 2001-05-30 | $16.01 | $25.56 | 103,000 | — | — |
| 2001-05-29 | $16.15 | $25.79 | 100,400 | — | — |
| 2001-05-25 | $15.85 | $25.31 | 158,200 | — | — |
| 2001-05-24 | $16.17 | $25.83 | 105,000 | — | — |
| 2001-05-23 | $15.93 | $25.43 | 103,800 | — | — |
| 2001-05-22 | $16.34 | $26.09 | 323,200 | — | — |
| 2001-05-21 | $16.48 | $26.30 | 158,800 | — | — |
| 2001-05-18 | $16.30 | $26.02 | 94,000 | — | — |
| 2001-05-17 | $16.21 | $25.87 | 76,200 | — | — |
| 2001-05-16 | $16.15 | $25.79 | 71,800 | — | — |
| 2001-05-15 | $16.15 | $25.79 | 95,800 | — | — |
| 2001-05-14 | $15.75 | $25.15 | 52,600 | — | — |
| 2001-05-11 | $15.90 | $25.39 | 93,800 | — | — |
| 2001-05-10 | $16.17 | $25.83 | 55,400 | — | — |
| 2001-05-09 | $16.00 | $25.55 | 59,800 | — | — |
| 2001-05-08 | $16.24 | $25.92 | 54,600 | — | — |
| 2001-05-07 | $15.73 | $25.11 | 294,600 | — | — |
| 2001-05-04 | $16.28 | $25.98 | 51,000 | — | — |
| 2001-05-03 | $15.95 | $25.47 | 82,800 | — | — |
| 2001-05-02 | $16.25 | $25.95 | 57,200 | — | — |
| 2001-05-01 | $15.99 | $25.52 | 304,800 | — | — |
| 2001-04-30 | $15.46 | $24.68 | 448,200 | — | — |
| 2001-04-27 | $16.50 | $26.34 | 528,400 | — | — |
| 2001-04-26 | $16.05 | $25.63 | 92,200 | — | — |
| 2001-04-25 | $15.62 | $24.94 | 275,200 | — | — |
| 2001-04-24 | $15.50 | $24.75 | 117,400 | — | — |
| 2001-04-23 | $15.13 | $24.15 | 77,400 | — | — |
| 2001-04-20 | $15.25 | $24.35 | 74,200 | — | — |
| 2001-04-19 | $15.13 | $24.15 | 92,200 | — | — |
| 2001-04-18 | $15.01 | $23.97 | 215,800 | — | — |
| 2001-04-17 | $15.07 | $24.05 | 90,600 | — | — |
| 2001-04-16 | $15.17 | $24.22 | 103,000 | — | — |
| 2001-04-12 | $15.07 | $24.05 | 48,000 | — | — |
| 2001-04-11 | $15.02 | $23.98 | 77,600 | — | — |
| 2001-04-10 | $15.04 | $24.01 | 71,200 | — | — |
| 2001-04-09 | $15.07 | $23.92 | 64,800 | — | — |
| 2001-04-06 | $15.00 | $23.82 | 96,000 | — | — |
| 2001-04-05 | $15.71 | $24.95 | 86,400 | — | — |
| 2001-04-04 | $15.65 | $24.85 | 125,600 | — | — |
| 2001-04-03 | $15.44 | $24.51 | 43,600 | — | — |
| 2001-04-02 | $15.53 | $24.65 | 144,800 | — | — |
| 2001-03-30 | $15.63 | $24.81 | 206,200 | — | — |
| 2001-03-29 | $15.43 | $24.49 | 82,400 | — | — |
| 2001-03-28 | $15.30 | $24.29 | 64,400 | — | — |
| 2001-03-27 | $15.11 | $23.98 | 61,400 | — | — |
| 2001-03-26 | $14.85 | $23.58 | 106,800 | — | — |
| 2001-03-23 | $14.75 | $23.42 | 106,400 | — | — |
| 2001-03-22 | $14.75 | $23.42 | 132,600 | — | — |
| 2001-03-21 | $14.85 | $23.58 | 68,400 | — | — |
| 2001-03-20 | $15.31 | $24.30 | 103,400 | — | — |
| 2001-03-19 | $15.53 | $24.65 | 75,800 | — | — |
| 2001-03-16 | $15.33 | $24.33 | 117,600 | — | — |
| 2001-03-15 | $15.56 | $24.71 | 67,800 | — | — |
| 2001-03-14 | $15.50 | $24.61 | 136,600 | — | — |
| 2001-03-13 | $16.00 | $25.41 | 81,000 | — | — |
| 2001-03-12 | $15.91 | $25.26 | 82,800 | — | — |
| 2001-03-09 | $16.16 | $25.65 | 334,000 | — | — |
| 2001-03-08 | $16.25 | $25.80 | 315,400 | — | — |
| 2001-03-07 | $16.08 | $25.52 | 29,600 | — | — |
| 2001-03-06 | $15.90 | $25.25 | 44,800 | — | — |
| 2001-03-05 | $16.15 | $25.64 | 51,800 | — | — |
| 2001-03-02 | $16.10 | $25.56 | 56,400 | — | — |
| 2001-03-01 | $15.93 | $25.29 | 40,400 | — | — |
| 2001-02-28 | $16.15 | $25.64 | 79,600 | — | — |
| 2001-02-27 | $15.95 | $25.33 | 239,600 | — | — |
| 2001-02-26 | $16.00 | $25.40 | 112,400 | — | — |
| 2001-02-23 | $16.08 | $25.52 | 73,200 | — | — |
| 2001-02-22 | $16.39 | $26.03 | 192,800 | — | — |
| 2001-02-21 | $16.20 | $25.72 | 110,200 | — | — |
| 2001-02-20 | $15.95 | $25.33 | 94,800 | — | — |
| 2001-02-16 | $15.84 | $25.14 | 107,400 | — | — |
| 2001-02-15 | $15.98 | $25.37 | 58,200 | — | — |
| 2001-02-14 | $15.93 | $25.29 | 102,200 | — | — |
| 2001-02-13 | $15.95 | $25.33 | 471,200 | — | — |
| 2001-02-12 | $15.75 | $25.01 | 157,400 | — | — |
| 2001-02-09 | $15.00 | $23.82 | 77,000 | — | — |
| 2001-02-08 | $15.35 | $24.37 | 81,000 | — | — |
| 2001-02-07 | $15.40 | $24.45 | 91,600 | — | — |
| 2001-02-06 | $15.00 | $23.82 | 28,000 | — | — |
| 2001-02-05 | $14.84 | $23.56 | 110,000 | — | — |
| 2001-02-02 | $14.80 | $23.50 | 59,000 | — | — |
| 2001-02-01 | $15.05 | $23.90 | 89,800 | — | — |
| 2001-01-31 | $15.18 | $24.10 | 64,000 | — | — |
| 2001-01-30 | $15.60 | $24.77 | 117,400 | — | — |
| 2001-01-29 | $15.50 | $24.60 | 95,800 | — | — |
| 2001-01-26 | $15.63 | $24.81 | 46,800 | — | — |
| 2001-01-25 | $15.78 | $25.06 | 80,000 | — | — |
| 2001-01-24 | $15.91 | $25.26 | 102,000 | — | — |
| 2001-01-23 | $15.94 | $25.31 | 55,000 | — | — |
| 2001-01-22 | $15.91 | $25.26 | 113,400 | — | — |
| 2001-01-19 | $15.84 | $25.16 | 46,200 | — | — |
| 2001-01-18 | $15.78 | $25.06 | 78,200 | — | — |
| 2001-01-17 | $15.88 | $25.21 | 37,600 | — | — |
| 2001-01-16 | $15.94 | $25.31 | 81,400 | — | — |
| 2001-01-12 | $15.94 | $25.31 | 54,800 | — | — |
| 2001-01-11 | $15.94 | $25.31 | 36,800 | — | — |
| 2001-01-10 | $15.72 | $24.96 | 97,000 | — | — |
| 2001-01-09 | $15.63 | $24.68 | 95,800 | — | — |
| 2001-01-08 | $15.31 | $24.19 | 173,400 | — | — |
| 2001-01-05 | $15.44 | $24.38 | 60,800 | — | — |
| 2001-01-04 | $15.50 | $24.48 | 83,000 | — | — |
| 2001-01-03 | $15.47 | $24.43 | 124,400 | — | — |
| 2001-01-02 | $15.09 | $23.84 | 171,600 | — | — |