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 | $14.35 | $17.10 | 1,319,200 | — | — |
| 2001-12-28 | $14.33 | $17.08 | 1,320,700 | — | — |
| 2001-12-27 | $14.67 | $17.48 | 1,118,000 | — | — |
| 2001-12-26 | $14.40 | $17.16 | 739,300 | — | — |
| 2001-12-24 | $14.57 | $17.36 | 607,000 | — | — |
| 2001-12-21 | $14.26 | $16.99 | 2,217,800 | — | — |
| 2001-12-20 | $14.48 | $17.26 | 1,807,700 | — | — |
| 2001-12-19 | $14.50 | $17.28 | 2,366,400 | — | — |
| 2001-12-18 | $14.70 | $17.52 | 1,480,600 | — | — |
| 2001-12-17 | $14.79 | $17.63 | 987,900 | — | — |
| 2001-12-14 | $14.82 | $17.66 | 2,074,400 | — | — |
| 2001-12-13 | $15.00 | $17.88 | 1,259,000 | — | — |
| 2001-12-12 | $14.87 | $17.72 | 1,844,200 | — | — |
| 2001-12-11 | $15.28 | $18.21 | 1,266,000 | — | — |
| 2001-12-10 | $15.56 | $18.54 | 1,720,800 | — | — |
| 2001-12-07 | $15.60 | $18.59 | 1,135,100 | — | — |
| 2001-12-06 | $15.47 | $18.44 | 1,450,300 | — | — |
| 2001-12-05 | $15.49 | $18.46 | 2,351,800 | — | — |
| 2001-12-04 | $15.60 | $18.59 | 1,408,000 | — | — |
| 2001-12-03 | $15.46 | $18.42 | 1,732,100 | — | — |
| 2001-11-30 | $15.39 | $18.34 | 2,310,400 | — | — |
| 2001-11-29 | $15.20 | $18.11 | 2,517,400 | — | — |
| 2001-11-28 | $15.44 | $18.40 | 2,587,300 | — | — |
| 2001-11-27 | $15.04 | $17.92 | 1,694,300 | — | — |
| 2001-11-26 | $15.24 | $18.16 | 1,836,900 | — | — |
| 2001-11-23 | $14.85 | $17.70 | 427,600 | — | — |
| 2001-11-21 | $14.71 | $17.53 | 767,300 | — | — |
| 2001-11-20 | $15.00 | $17.88 | 1,035,200 | — | — |
| 2001-11-19 | $15.13 | $18.03 | 1,241,600 | — | — |
| 2001-11-16 | $15.04 | $17.92 | 748,400 | — | — |
| 2001-11-15 | $15.06 | $17.95 | 1,205,000 | — | — |
| 2001-11-14 | $15.05 | $17.94 | 1,514,100 | — | — |
| 2001-11-13 | $14.95 | $17.82 | 1,063,400 | — | — |
| 2001-11-12 | $14.83 | $17.67 | 1,053,900 | — | — |
| 2001-11-09 | $14.47 | $17.24 | 1,882,800 | — | — |
| 2001-11-08 | $14.40 | $17.16 | 1,250,500 | — | — |
| 2001-11-07 | $14.54 | $17.33 | 1,296,700 | — | — |
| 2001-11-06 | $14.92 | $17.72 | 1,613,300 | — | — |
| 2001-11-05 | $14.92 | $17.72 | 1,257,200 | — | — |
| 2001-11-02 | $14.70 | $17.46 | 1,937,200 | — | — |
| 2001-11-01 | $14.69 | $17.45 | 2,868,400 | — | — |
| 2001-10-31 | $13.93 | $16.55 | 2,509,600 | — | — |
| 2001-10-30 | $13.42 | $15.94 | 1,513,200 | — | — |
| 2001-10-29 | $13.14 | $15.61 | 1,289,900 | — | — |
| 2001-10-26 | $13.33 | $15.83 | 1,357,200 | — | — |
| 2001-10-25 | $13.13 | $15.59 | 1,077,200 | — | — |
| 2001-10-24 | $12.75 | $15.14 | 3,314,500 | — | — |
| 2001-10-23 | $12.75 | $15.14 | 3,232,800 | — | — |
| 2001-10-22 | $13.14 | $15.61 | 3,122,000 | — | — |
| 2001-10-19 | $12.23 | $14.53 | 1,261,300 | — | — |
| 2001-10-18 | $12.19 | $14.48 | 970,700 | — | — |
| 2001-10-17 | $12.01 | $14.26 | 1,045,400 | — | — |
| 2001-10-16 | $12.36 | $14.68 | 1,153,600 | — | — |
| 2001-10-15 | $12.15 | $14.43 | 847,600 | — | — |
| 2001-10-12 | $12.05 | $14.31 | 4,170,800 | — | — |
| 2001-10-11 | $12.05 | $14.31 | 1,289,800 | — | — |
| 2001-10-10 | $12.04 | $14.30 | 1,321,700 | — | — |
| 2001-10-09 | $12.00 | $14.25 | 1,085,100 | — | — |
| 2001-10-08 | $12.24 | $14.54 | 642,900 | — | — |
| 2001-10-05 | $12.29 | $14.60 | 1,347,500 | — | — |
| 2001-10-04 | $12.43 | $14.76 | 1,306,300 | — | — |
| 2001-10-03 | $12.47 | $14.81 | 954,300 | — | — |
| 2001-10-02 | $12.50 | $14.85 | 883,100 | — | — |
| 2001-10-01 | $12.50 | $14.85 | 1,340,500 | — | — |
| 2001-09-28 | $12.59 | $14.95 | 1,579,600 | — | — |
| 2001-09-27 | $12.24 | $14.54 | 1,032,800 | — | — |
| 2001-09-26 | $12.18 | $14.47 | 1,403,800 | — | — |
| 2001-09-25 | $12.25 | $14.55 | 1,758,300 | — | — |
| 2001-09-24 | $12.19 | $14.48 | 1,633,000 | — | — |
| 2001-09-21 | $12.05 | $14.31 | 2,067,100 | — | — |
| 2001-09-20 | $12.43 | $14.76 | 1,644,400 | — | — |
| 2001-09-19 | $12.41 | $14.74 | 1,559,100 | — | — |
| 2001-09-18 | $12.70 | $15.08 | 1,458,900 | — | — |
| 2001-09-17 | $12.52 | $14.87 | 1,569,900 | — | — |
| 2001-09-10 | $13.25 | $15.74 | 2,400,000 | — | — |
| 2001-09-07 | $13.21 | $15.69 | 1,216,500 | — | — |
| 2001-09-06 | $13.65 | $16.21 | 1,346,700 | — | — |
| 2001-09-05 | $14.05 | $16.69 | 1,371,900 | — | — |
| 2001-09-04 | $13.80 | $16.39 | 1,087,300 | — | — |
| 2001-08-31 | $13.43 | $15.95 | 1,311,500 | — | — |
| 2001-08-30 | $13.84 | $16.44 | 1,733,300 | — | — |
| 2001-08-29 | $13.48 | $16.01 | 1,103,235 | — | — |
| 2001-08-28 | $13.52 | $16.06 | 1,485,330 | — | — |
| 2001-08-27 | $13.67 | $16.23 | 2,361,135 | — | — |
| 2001-08-24 | $13.36 | $15.87 | 1,397,130 | — | — |
| 2001-08-23 | $13.71 | $16.29 | 1,484,595 | — | — |
| 2001-08-22 | $13.76 | $16.35 | 2,622,900 | — | — |
| 2001-08-21 | $13.38 | $15.89 | 1,646,505 | — | — |
| 2001-08-20 | $13.33 | $15.84 | 2,564,205 | — | — |
| 2001-08-17 | $13.01 | $15.45 | 2,867,760 | — | — |
| 2001-08-16 | $12.90 | $15.33 | 847,560 | — | — |
| 2001-08-15 | $12.76 | $15.16 | 2,491,335 | — | — |
| 2001-08-14 | $12.87 | $15.28 | 858,795 | — | — |
| 2001-08-13 | $12.77 | $15.17 | 515,865 | — | — |
| 2001-08-10 | $12.62 | $14.99 | 639,555 | — | — |
| 2001-08-09 | $12.80 | $15.20 | 813,645 | — | — |
| 2001-08-08 | $12.57 | $14.87 | 1,022,910 | — | — |
| 2001-08-07 | $12.53 | $14.83 | 638,610 | — | — |
| 2001-08-06 | $12.52 | $14.82 | 1,018,185 | — | — |
| 2001-08-03 | $12.55 | $14.85 | 660,555 | — | — |
| 2001-08-02 | $12.53 | $14.83 | 821,100 | — | — |
| 2001-08-01 | $12.55 | $14.85 | 1,271,340 | — | — |
| 2001-07-31 | $12.75 | $15.09 | 1,198,785 | — | — |
| 2001-07-30 | $12.70 | $15.02 | 1,408,575 | — | — |
| 2001-07-27 | $12.38 | $14.65 | 1,028,685 | — | — |
| 2001-07-26 | $12.43 | $14.71 | 1,076,460 | — | — |
| 2001-07-25 | $12.55 | $14.85 | 1,358,700 | — | — |
| 2001-07-24 | $12.47 | $14.75 | 1,229,655 | — | — |
| 2001-07-23 | $12.62 | $14.93 | 2,079,000 | — | — |
| 2001-07-20 | $13.19 | $15.61 | 1,138,095 | — | — |
| 2001-07-19 | $13.23 | $15.65 | 1,220,100 | — | — |
| 2001-07-18 | $13.11 | $15.52 | 1,117,410 | — | — |
| 2001-07-17 | $13.14 | $15.55 | 1,251,915 | — | — |
| 2001-07-16 | $13.12 | $15.53 | 1,008,840 | — | — |
| 2001-07-13 | $13.49 | $15.96 | 1,156,050 | — | — |
| 2001-07-12 | $13.29 | $15.72 | 2,209,305 | — | — |
| 2001-07-11 | $13.27 | $15.70 | 2,029,545 | — | — |
| 2001-07-10 | $13.20 | $15.62 | 3,099,600 | — | — |
| 2001-07-09 | $13.19 | $15.61 | 1,074,045 | — | — |
| 2001-07-06 | $13.17 | $15.58 | 824,250 | — | — |
| 2001-07-05 | $13.18 | $15.60 | 1,060,185 | — | — |
| 2001-07-03 | $13.01 | $15.39 | 854,595 | — | — |
| 2001-07-02 | $12.88 | $15.24 | 2,112,075 | — | — |
| 2001-06-29 | $12.43 | $14.71 | 2,454,690 | — | — |
| 2001-06-28 | $13.27 | $15.70 | 1,549,170 | — | — |
| 2001-06-27 | $13.14 | $15.55 | 1,439,130 | — | — |
| 2001-06-26 | $13.10 | $15.49 | 1,307,040 | — | — |
| 2001-06-25 | $13.00 | $15.38 | 985,740 | — | — |
| 2001-06-22 | $12.90 | $15.27 | 1,654,800 | — | — |
| 2001-06-21 | $13.24 | $15.66 | 2,541,525 | — | — |
| 2001-06-20 | $12.90 | $15.26 | 2,025,975 | — | — |
| 2001-06-19 | $12.84 | $15.19 | 1,637,580 | — | — |
| 2001-06-18 | $12.95 | $15.33 | 1,294,755 | — | — |
| 2001-06-15 | $13.24 | $15.66 | 1,670,655 | — | — |
| 2001-06-14 | $13.14 | $15.55 | 985,845 | — | — |
| 2001-06-13 | $13.34 | $15.79 | 1,313,760 | — | — |
| 2001-06-12 | $13.33 | $15.78 | 1,683,885 | — | — |
| 2001-06-11 | $13.04 | $15.43 | 1,877,820 | — | — |
| 2001-06-08 | $12.96 | $15.34 | 919,170 | — | — |
| 2001-06-07 | $13.02 | $15.40 | 1,468,425 | — | — |
| 2001-06-06 | $12.82 | $15.17 | 1,132,320 | — | — |
| 2001-06-05 | $12.85 | $15.20 | 921,480 | — | — |
| 2001-06-04 | $12.68 | $15.00 | 1,083,180 | — | — |
| 2001-06-01 | $12.72 | $15.06 | 1,023,960 | — | — |
| 2001-05-31 | $12.86 | $15.21 | 1,083,075 | — | — |
| 2001-05-30 | $12.63 | $14.94 | 1,568,070 | — | — |
| 2001-05-29 | $12.43 | $14.71 | 1,722,840 | — | — |
| 2001-05-25 | $12.57 | $14.87 | 1,271,760 | — | — |
| 2001-05-24 | $12.62 | $14.93 | 1,044,330 | — | — |
| 2001-05-23 | $12.60 | $14.91 | 1,161,615 | — | — |
| 2001-05-22 | $12.40 | $14.67 | 1,471,995 | — | — |
| 2001-05-21 | $12.52 | $14.82 | 1,525,230 | — | — |
| 2001-05-18 | $12.24 | $14.48 | 1,927,590 | — | — |
| 2001-05-17 | $11.86 | $14.03 | 1,381,485 | — | — |
| 2001-05-16 | $12.05 | $14.26 | 3,728,025 | — | — |
| 2001-05-15 | $11.86 | $14.03 | 1,250,655 | — | — |
| 2001-05-14 | $11.85 | $14.02 | 1,485,015 | — | — |
| 2001-05-11 | $12.08 | $14.29 | 758,940 | — | — |
| 2001-05-10 | $12.10 | $14.31 | 852,810 | — | — |
| 2001-05-09 | $12.05 | $14.26 | 2,027,235 | — | — |
| 2001-05-08 | $12.38 | $14.59 | 3,154,620 | — | — |
| 2001-05-07 | $11.96 | $14.10 | 2,935,065 | — | — |
| 2001-05-04 | $11.67 | $13.75 | 3,076,185 | — | — |
| 2001-05-03 | $11.10 | $13.08 | 1,912,470 | — | — |
| 2001-05-02 | $11.32 | $13.35 | 1,236,900 | — | — |
| 2001-05-01 | $11.38 | $13.41 | 1,162,140 | — | — |
| 2001-04-30 | $11.34 | $13.37 | 2,415,525 | — | — |
| 2001-04-27 | $11.48 | $13.53 | 1,500,135 | — | — |
| 2001-04-26 | $11.19 | $13.19 | 2,980,005 | — | — |
| 2001-04-25 | $10.81 | $12.74 | 2,314,410 | — | — |
| 2001-04-24 | $10.68 | $12.58 | 2,310,000 | — | — |
| 2001-04-23 | $10.48 | $12.35 | 4,309,410 | — | — |
| 2001-04-20 | $11.10 | $13.09 | 2,291,520 | — | — |
| 2001-04-19 | $11.30 | $13.32 | 1,618,680 | — | — |
| 2001-04-18 | $11.33 | $13.36 | 2,527,455 | — | — |
| 2001-04-17 | $11.43 | $13.47 | 2,002,980 | — | — |
| 2001-04-16 | $11.43 | $13.47 | 1,689,975 | — | — |
| 2001-04-12 | $11.43 | $13.47 | 1,816,395 | — | — |
| 2001-04-11 | $11.65 | $13.73 | 1,484,070 | — | — |
| 2001-04-10 | $11.83 | $13.94 | 1,675,905 | — | — |
| 2001-04-09 | $11.81 | $13.92 | 1,358,595 | — | — |
| 2001-04-06 | $11.52 | $13.58 | 2,018,100 | — | — |
| 2001-04-05 | $11.95 | $14.09 | 2,340,660 | — | — |
| 2001-04-04 | $12.10 | $14.27 | 2,030,385 | — | — |
| 2001-04-03 | $12.14 | $14.31 | 1,804,215 | — | — |
| 2001-04-02 | $12.37 | $14.58 | 2,114,805 | — | — |
| 2001-03-30 | $12.52 | $14.76 | 3,862,110 | — | — |
| 2001-03-29 | $12.77 | $15.05 | 1,162,770 | — | — |
| 2001-03-28 | $12.78 | $15.06 | 1,160,145 | — | — |
| 2001-03-27 | $12.93 | $15.24 | 1,479,555 | — | — |
| 2001-03-26 | $12.62 | $14.87 | 1,566,810 | — | — |
| 2001-03-23 | $13.03 | $15.36 | 1,471,890 | — | — |
| 2001-03-22 | $12.70 | $14.96 | 2,303,595 | — | — |
| 2001-03-21 | $12.96 | $15.28 | 1,123,815 | — | — |
| 2001-03-20 | $13.18 | $15.54 | 1,484,910 | — | — |
| 2001-03-19 | $13.65 | $16.09 | 1,516,200 | — | — |
| 2001-03-16 | $13.29 | $15.66 | 2,367,225 | — | — |
| 2001-03-15 | $13.85 | $16.32 | 1,278,480 | — | — |
| 2001-03-14 | $13.65 | $16.09 | 1,260,315 | — | — |
| 2001-03-13 | $13.90 | $16.38 | 1,224,615 | — | — |
| 2001-03-12 | $14.10 | $16.61 | 1,621,620 | — | — |
| 2001-03-09 | $14.37 | $16.94 | 953,085 | — | — |
| 2001-03-08 | $14.73 | $17.37 | 1,549,485 | — | — |
| 2001-03-07 | $14.31 | $16.87 | 853,965 | — | — |
| 2001-03-06 | $14.49 | $17.07 | 920,850 | — | — |
| 2001-03-05 | $14.46 | $17.04 | 1,046,325 | — | — |
| 2001-03-02 | $14.42 | $17.00 | 1,204,980 | — | — |
| 2001-03-01 | $14.27 | $16.82 | 1,304,205 | — | — |
| 2001-02-28 | $14.33 | $16.89 | 1,042,860 | — | — |
| 2001-02-27 | $14.46 | $17.04 | 1,460,235 | — | — |
| 2001-02-26 | $14.80 | $17.44 | 1,374,975 | — | — |
| 2001-02-23 | $14.24 | $16.78 | 1,438,920 | — | — |
| 2001-02-22 | $14.89 | $17.55 | 2,699,235 | — | — |
| 2001-02-21 | $14.38 | $16.95 | 1,044,225 | — | — |
| 2001-02-20 | $14.66 | $17.28 | 1,609,755 | — | — |
| 2001-02-16 | $14.34 | $16.91 | 2,093,490 | — | — |
| 2001-02-15 | $14.00 | $16.50 | 2,930,760 | — | — |
| 2001-02-14 | $14.57 | $17.17 | 1,990,800 | — | — |
| 2001-02-13 | $14.81 | $17.46 | 1,380,435 | — | — |
| 2001-02-12 | $15.02 | $17.70 | 1,400,490 | — | — |
| 2001-02-09 | $14.67 | $17.29 | 2,291,310 | — | — |
| 2001-02-08 | $15.20 | $17.92 | 2,558,535 | — | — |
| 2001-02-07 | $15.01 | $17.69 | 2,820,195 | — | — |
| 2001-02-06 | $14.27 | $16.82 | 2,031,540 | — | — |
| 2001-02-05 | $14.98 | $17.66 | 2,980,635 | — | — |
| 2001-02-02 | $14.58 | $17.19 | 2,555,175 | — | — |
| 2001-02-01 | $14.04 | $16.55 | 885,675 | — | — |
| 2001-01-31 | $14.22 | $16.76 | 1,666,455 | — | — |
| 2001-01-30 | $14.24 | $16.73 | 3,389,295 | — | — |
| 2001-01-29 | $13.62 | $16.00 | 2,533,230 | — | — |
| 2001-01-26 | $13.63 | $16.01 | 2,099,055 | — | — |
| 2001-01-25 | $13.15 | $15.45 | 2,197,545 | — | — |
| 2001-01-24 | $13.27 | $15.59 | 1,775,550 | — | — |
| 2001-01-23 | $13.75 | $16.15 | 2,247,315 | — | — |
| 2001-01-22 | $13.15 | $15.45 | 2,639,910 | — | — |
| 2001-01-19 | $13.04 | $15.31 | 2,606,520 | — | — |
| 2001-01-18 | $13.33 | $15.66 | 1,705,935 | — | — |
| 2001-01-17 | $14.11 | $16.57 | 1,173,270 | — | — |
| 2001-01-16 | $14.05 | $16.50 | 1,358,805 | — | — |
| 2001-01-12 | $13.63 | $16.01 | 1,440,495 | — | — |
| 2001-01-11 | $13.69 | $16.08 | 1,321,215 | — | — |
| 2001-01-10 | $13.99 | $16.43 | 1,375,920 | — | — |
| 2001-01-09 | $13.99 | $16.43 | 1,777,545 | — | — |
| 2001-01-08 | $13.99 | $16.43 | 2,025,765 | — | — |
| 2001-01-05 | $13.15 | $15.45 | 1,375,185 | — | — |
| 2001-01-04 | $13.39 | $15.73 | 3,116,190 | — | — |
| 2001-01-03 | $13.33 | $15.66 | 2,634,030 | — | — |
| 2001-01-02 | $13.93 | $16.36 | 1,637,265 | — | — |