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 | $16.37 | $30.71 | 267,750 | — | — |
| 2001-12-28 | $16.32 | $30.63 | 145,950 | — | — |
| 2001-12-27 | $16.17 | $30.34 | 132,600 | — | — |
| 2001-12-26 | $16.13 | $30.28 | 115,650 | — | — |
| 2001-12-24 | $15.91 | $29.85 | 52,350 | — | — |
| 2001-12-21 | $16.17 | $30.34 | 169,650 | — | — |
| 2001-12-20 | $15.99 | $30.00 | 160,500 | — | — |
| 2001-12-19 | $15.98 | $29.99 | 152,100 | — | — |
| 2001-12-18 | $15.67 | $29.40 | 182,100 | — | — |
| 2001-12-17 | $15.60 | $29.27 | 262,950 | — | — |
| 2001-12-14 | $15.51 | $29.11 | 119,250 | — | — |
| 2001-12-13 | $15.27 | $28.65 | 193,800 | — | — |
| 2001-12-12 | $15.65 | $29.37 | 132,300 | — | — |
| 2001-12-11 | $15.70 | $29.46 | 293,700 | — | — |
| 2001-12-10 | $15.79 | $29.64 | 212,700 | — | — |
| 2001-12-07 | $15.66 | $29.39 | 227,550 | — | — |
| 2001-12-06 | $15.93 | $29.89 | 115,800 | — | — |
| 2001-12-05 | $15.98 | $29.99 | 133,950 | — | — |
| 2001-12-04 | $16.32 | $30.63 | 59,700 | — | — |
| 2001-12-03 | $16.25 | $30.50 | 69,750 | — | — |
| 2001-11-30 | $16.39 | $30.75 | 183,000 | — | — |
| 2001-11-29 | $16.57 | $31.09 | 90,900 | — | — |
| 2001-11-28 | $16.19 | $30.38 | 79,350 | — | — |
| 2001-11-27 | $16.25 | $30.49 | 87,450 | — | — |
| 2001-11-26 | $16.29 | $30.58 | 57,000 | — | — |
| 2001-11-23 | $16.23 | $30.46 | 23,850 | — | — |
| 2001-11-21 | $16.03 | $30.09 | 61,650 | — | — |
| 2001-11-20 | $16.02 | $30.06 | 84,150 | — | — |
| 2001-11-19 | $16.07 | $30.15 | 114,900 | — | — |
| 2001-11-16 | $15.74 | $29.54 | 123,750 | — | — |
| 2001-11-15 | $15.51 | $29.10 | 96,750 | — | — |
| 2001-11-14 | $15.45 | $29.00 | 101,100 | — | — |
| 2001-11-13 | $15.59 | $29.26 | 91,050 | — | — |
| 2001-11-12 | $15.46 | $29.01 | 91,200 | — | — |
| 2001-11-09 | $15.15 | $28.42 | 109,950 | — | — |
| 2001-11-08 | $15.39 | $28.89 | 105,000 | — | — |
| 2001-11-07 | $15.35 | $28.81 | 71,700 | — | — |
| 2001-11-06 | $15.43 | $28.95 | 115,050 | — | — |
| 2001-11-05 | $15.44 | $28.97 | 205,800 | — | — |
| 2001-11-02 | $15.53 | $29.14 | 389,550 | — | — |
| 2001-11-01 | $14.87 | $27.90 | 146,550 | — | — |
| 2001-10-31 | $14.75 | $27.69 | 253,350 | — | — |
| 2001-10-30 | $14.81 | $27.79 | 253,350 | — | — |
| 2001-10-29 | $14.89 | $27.94 | 134,100 | — | — |
| 2001-10-26 | $15.33 | $28.76 | 173,700 | — | — |
| 2001-10-25 | $14.83 | $27.82 | 154,950 | — | — |
| 2001-10-24 | $14.94 | $28.04 | 69,150 | — | — |
| 2001-10-23 | $14.73 | $27.64 | 100,500 | — | — |
| 2001-10-22 | $15.19 | $28.50 | 105,600 | — | — |
| 2001-10-19 | $14.39 | $27.00 | 133,200 | — | — |
| 2001-10-18 | $14.63 | $27.46 | 137,400 | — | — |
| 2001-10-17 | $14.73 | $27.65 | 153,750 | — | — |
| 2001-10-16 | $14.81 | $27.79 | 102,600 | — | — |
| 2001-10-15 | $14.51 | $27.22 | 133,800 | — | — |
| 2001-10-12 | $14.17 | $26.58 | 73,800 | — | — |
| 2001-10-11 | $14.40 | $27.02 | 68,100 | — | — |
| 2001-10-10 | $14.23 | $26.40 | 205,050 | — | — |
| 2001-10-09 | $14.39 | $26.69 | 100,200 | — | — |
| 2001-10-08 | $14.09 | $26.14 | 364,650 | — | — |
| 2001-10-05 | $14.14 | $26.22 | 77,250 | — | — |
| 2001-10-04 | $14.61 | $27.09 | 108,300 | — | — |
| 2001-10-03 | $14.58 | $27.04 | 69,600 | — | — |
| 2001-10-02 | $14.05 | $26.06 | 259,650 | — | — |
| 2001-10-01 | $13.97 | $25.91 | 278,250 | — | — |
| 2001-09-28 | $14.80 | $27.45 | 154,050 | — | — |
| 2001-09-27 | $14.35 | $26.62 | 199,650 | — | — |
| 2001-09-26 | $13.53 | $25.10 | 214,650 | — | — |
| 2001-09-25 | $13.54 | $25.11 | 540,000 | — | — |
| 2001-09-24 | $13.32 | $24.70 | 397,800 | — | — |
| 2001-09-21 | $12.49 | $23.16 | 234,450 | — | — |
| 2001-09-20 | $13.33 | $24.73 | 179,100 | — | — |
| 2001-09-19 | $14.00 | $25.96 | 138,300 | — | — |
| 2001-09-18 | $13.97 | $25.91 | 136,800 | — | — |
| 2001-09-17 | $14.07 | $26.10 | 395,100 | — | — |
| 2001-09-10 | $14.86 | $27.56 | 281,100 | — | — |
| 2001-09-07 | $14.79 | $27.42 | 439,050 | — | — |
| 2001-09-06 | $15.27 | $28.31 | 158,550 | — | — |
| 2001-09-05 | $15.65 | $29.02 | 152,850 | — | — |
| 2001-09-04 | $15.57 | $28.87 | 249,900 | — | — |
| 2001-08-31 | $15.61 | $28.96 | 177,300 | — | — |
| 2001-08-30 | $15.53 | $28.80 | 116,550 | — | — |
| 2001-08-29 | $15.63 | $28.98 | 155,700 | — | — |
| 2001-08-28 | $15.69 | $29.10 | 75,900 | — | — |
| 2001-08-27 | $15.87 | $29.43 | 105,600 | — | — |
| 2001-08-24 | $15.87 | $29.43 | 115,200 | — | — |
| 2001-08-23 | $15.87 | $29.44 | 61,500 | — | — |
| 2001-08-22 | $15.69 | $29.09 | 86,100 | — | — |
| 2001-08-21 | $15.67 | $29.06 | 112,200 | — | — |
| 2001-08-20 | $15.91 | $29.51 | 85,350 | — | — |
| 2001-08-17 | $15.74 | $29.19 | 51,150 | — | — |
| 2001-08-16 | $15.98 | $29.64 | 54,600 | — | — |
| 2001-08-15 | $15.77 | $29.25 | 62,850 | — | — |
| 2001-08-14 | $15.83 | $29.35 | 122,400 | — | — |
| 2001-08-13 | $16.07 | $29.80 | 131,550 | — | — |
| 2001-08-10 | $15.98 | $29.64 | 230,400 | — | — |
| 2001-08-09 | $15.90 | $29.49 | 165,450 | — | — |
| 2001-08-08 | $15.75 | $29.22 | 180,900 | — | — |
| 2001-08-07 | $15.60 | $28.93 | 233,250 | — | — |
| 2001-08-06 | $15.47 | $28.70 | 572,550 | — | — |
| 2001-08-03 | $15.43 | $28.62 | 2,067,450 | — | — |
| 2001-08-02 | $15.13 | $28.07 | 5,088,000 | — | — |
| 2001-08-01 | $19.58 | $36.31 | 169,200 | — | — |
| 2001-07-31 | $19.65 | $36.45 | 342,750 | — | — |
| 2001-07-30 | $19.73 | $36.60 | 158,400 | — | — |
| 2001-07-27 | $19.70 | $36.54 | 71,250 | — | — |
| 2001-07-26 | $19.66 | $36.46 | 345,000 | — | — |
| 2001-07-25 | $19.01 | $35.25 | 110,250 | — | — |
| 2001-07-24 | $19.17 | $35.56 | 65,400 | — | — |
| 2001-07-23 | $19.21 | $35.62 | 123,150 | — | — |
| 2001-07-20 | $18.97 | $35.18 | 162,000 | — | — |
| 2001-07-19 | $19.51 | $36.18 | 91,500 | — | — |
| 2001-07-18 | $20.07 | $37.22 | 104,550 | — | — |
| 2001-07-17 | $20.13 | $37.33 | 150,750 | — | — |
| 2001-07-16 | $19.99 | $37.08 | 108,450 | — | — |
| 2001-07-13 | $20.16 | $37.39 | 135,600 | — | — |
| 2001-07-12 | $20.03 | $37.15 | 212,400 | — | — |
| 2001-07-11 | $20.01 | $37.12 | 197,700 | — | — |
| 2001-07-10 | $19.87 | $36.54 | 617,100 | — | — |
| 2001-07-09 | $19.99 | $36.76 | 342,300 | — | — |
| 2001-07-06 | $19.67 | $36.18 | 46,800 | — | — |
| 2001-07-05 | $20.00 | $36.78 | 102,900 | — | — |
| 2001-07-03 | $19.85 | $36.50 | 62,550 | — | — |
| 2001-07-02 | $20.17 | $37.09 | 485,100 | — | — |
| 2001-06-29 | $20.00 | $36.78 | 276,750 | — | — |
| 2001-06-28 | $19.57 | $35.98 | 155,400 | — | — |
| 2001-06-27 | $19.41 | $35.69 | 103,050 | — | — |
| 2001-06-26 | $18.93 | $34.82 | 89,700 | — | — |
| 2001-06-25 | $18.92 | $34.79 | 38,550 | — | — |
| 2001-06-22 | $18.97 | $34.88 | 107,850 | — | — |
| 2001-06-21 | $19.29 | $35.48 | 145,500 | — | — |
| 2001-06-20 | $18.83 | $34.64 | 137,550 | — | — |
| 2001-06-19 | $18.70 | $34.39 | 52,500 | — | — |
| 2001-06-18 | $18.96 | $34.87 | 57,300 | — | — |
| 2001-06-15 | $19.07 | $35.06 | 217,950 | — | — |
| 2001-06-14 | $18.79 | $34.55 | 114,600 | — | — |
| 2001-06-13 | $19.06 | $35.05 | 119,700 | — | — |
| 2001-06-12 | $18.89 | $34.73 | 75,750 | — | — |
| 2001-06-11 | $19.19 | $35.30 | 101,850 | — | — |
| 2001-06-08 | $18.93 | $34.82 | 130,350 | — | — |
| 2001-06-07 | $18.27 | $33.59 | 63,300 | — | — |
| 2001-06-06 | $18.51 | $34.05 | 77,700 | — | — |
| 2001-06-05 | $18.43 | $33.90 | 264,450 | — | — |
| 2001-06-04 | $18.55 | $34.11 | 105,150 | — | — |
| 2001-06-01 | $18.61 | $34.23 | 45,150 | — | — |
| 2001-05-31 | $18.73 | $34.44 | 129,600 | — | — |
| 2001-05-30 | $19.09 | $35.11 | 216,750 | — | — |
| 2001-05-29 | $18.35 | $33.75 | 103,200 | — | — |
| 2001-05-25 | $18.46 | $33.95 | 43,650 | — | — |
| 2001-05-24 | $18.41 | $33.85 | 99,750 | — | — |
| 2001-05-23 | $18.23 | $33.53 | 141,750 | — | — |
| 2001-05-22 | $18.48 | $33.99 | 163,200 | — | — |
| 2001-05-21 | $18.45 | $33.94 | 184,050 | — | — |
| 2001-05-18 | $18.42 | $33.87 | 74,100 | — | — |
| 2001-05-17 | $18.53 | $34.07 | 371,700 | — | — |
| 2001-05-16 | $18.46 | $33.95 | 65,100 | — | — |
| 2001-05-15 | $18.49 | $34.01 | 71,700 | — | — |
| 2001-05-14 | $18.29 | $33.64 | 71,850 | — | — |
| 2001-05-11 | $18.00 | $33.10 | 49,950 | — | — |
| 2001-05-10 | $18.06 | $33.21 | 99,900 | — | — |
| 2001-05-09 | $18.02 | $33.14 | 143,100 | — | — |
| 2001-05-08 | $18.24 | $33.54 | 197,850 | — | — |
| 2001-05-07 | $18.07 | $33.24 | 114,300 | — | — |
| 2001-05-04 | $18.27 | $33.59 | 151,500 | — | — |
| 2001-05-03 | $17.49 | $32.17 | 93,750 | — | — |
| 2001-05-02 | $17.35 | $31.90 | 116,100 | — | — |
| 2001-05-01 | $17.66 | $32.48 | 62,700 | — | — |
| 2001-04-30 | $17.73 | $32.60 | 342,300 | — | — |
| 2001-04-27 | $17.52 | $32.22 | 292,800 | — | — |
| 2001-04-26 | $17.01 | $31.28 | 274,350 | — | — |
| 2001-04-25 | $16.89 | $31.07 | 97,800 | — | — |
| 2001-04-24 | $16.79 | $30.88 | 104,550 | — | — |
| 2001-04-23 | $16.87 | $31.02 | 123,000 | — | — |
| 2001-04-20 | $16.91 | $31.10 | 192,000 | — | — |
| 2001-04-19 | $17.01 | $31.29 | 72,450 | — | — |
| 2001-04-18 | $16.53 | $30.39 | 184,800 | — | — |
| 2001-04-17 | $16.89 | $31.06 | 125,250 | — | — |
| 2001-04-16 | $16.67 | $30.65 | 121,500 | — | — |
| 2001-04-12 | $16.62 | $30.56 | 133,050 | — | — |
| 2001-04-11 | $16.29 | $29.95 | 69,300 | — | — |
| 2001-04-10 | $16.34 | $30.05 | 76,200 | — | — |
| 2001-04-09 | $16.01 | $29.14 | 106,500 | — | — |
| 2001-04-06 | $15.97 | $29.06 | 70,500 | — | — |
| 2001-04-05 | $16.43 | $29.89 | 161,250 | — | — |
| 2001-04-04 | $16.01 | $29.13 | 148,650 | — | — |
| 2001-04-03 | $15.60 | $28.39 | 111,750 | — | — |
| 2001-04-02 | $16.05 | $29.22 | 127,350 | — | — |
| 2001-03-30 | $16.07 | $29.24 | 235,800 | — | — |
| 2001-03-29 | $15.69 | $28.55 | 88,650 | — | — |
| 2001-03-28 | $15.47 | $28.16 | 89,550 | — | — |
| 2001-03-27 | $15.55 | $28.29 | 105,300 | — | — |
| 2001-03-26 | $15.66 | $28.50 | 185,550 | — | — |
| 2001-03-23 | $15.33 | $27.90 | 157,050 | — | — |
| 2001-03-22 | $15.31 | $27.86 | 577,800 | — | — |
| 2001-03-21 | $15.09 | $27.46 | 177,900 | — | — |
| 2001-03-20 | $15.10 | $27.48 | 128,400 | — | — |
| 2001-03-19 | $15.00 | $27.30 | 852,000 | — | — |
| 2001-03-16 | $15.05 | $27.38 | 157,500 | — | — |
| 2001-03-15 | $15.23 | $27.72 | 264,000 | — | — |
| 2001-03-14 | $15.27 | $27.78 | 73,950 | — | — |
| 2001-03-13 | $15.75 | $28.67 | 126,600 | — | — |
| 2001-03-12 | $15.87 | $28.88 | 309,900 | — | — |
| 2001-03-09 | $15.81 | $28.77 | 74,250 | — | — |
| 2001-03-08 | $15.97 | $29.06 | 265,350 | — | — |
| 2001-03-07 | $15.85 | $28.84 | 103,500 | — | — |
| 2001-03-06 | $15.93 | $29.00 | 118,200 | — | — |
| 2001-03-05 | $15.93 | $29.00 | 94,050 | — | — |
| 2001-03-02 | $16.00 | $29.12 | 418,800 | — | — |
| 2001-03-01 | $15.99 | $29.11 | 202,500 | — | — |
| 2001-02-28 | $16.00 | $29.12 | 258,000 | — | — |
| 2001-02-27 | $16.00 | $29.12 | 371,250 | — | — |
| 2001-02-26 | $15.90 | $28.94 | 543,150 | — | — |
| 2001-02-23 | $16.00 | $29.12 | 192,600 | — | — |
| 2001-02-22 | $15.98 | $29.08 | 510,150 | — | — |
| 2001-02-21 | $16.27 | $29.60 | 316,200 | — | — |
| 2001-02-20 | $16.23 | $29.54 | 184,500 | — | — |
| 2001-02-16 | $16.43 | $29.89 | 854,550 | — | — |
| 2001-02-15 | $17.65 | $32.11 | 101,100 | — | — |
| 2001-02-14 | $17.75 | $32.30 | 84,750 | — | — |
| 2001-02-13 | $17.73 | $32.27 | 645,600 | — | — |
| 2001-02-12 | $17.83 | $32.45 | 520,050 | — | — |
| 2001-02-09 | $17.90 | $32.58 | 155,850 | — | — |
| 2001-02-08 | $18.26 | $33.23 | 514,350 | — | — |
| 2001-02-07 | $18.09 | $32.93 | 115,500 | — | — |
| 2001-02-06 | $18.23 | $33.17 | 444,150 | — | — |
| 2001-02-05 | $19.33 | $35.18 | 161,700 | — | — |
| 2001-02-02 | $17.55 | $31.95 | 147,750 | — | — |
| 2001-02-01 | $17.27 | $31.42 | 108,750 | — | — |
| 2001-01-31 | $17.87 | $32.52 | 153,750 | — | — |
| 2001-01-30 | $17.68 | $32.18 | 244,650 | — | — |
| 2001-01-29 | $17.71 | $32.22 | 131,100 | — | — |
| 2001-01-26 | $17.58 | $32.00 | 419,250 | — | — |
| 2001-01-25 | $17.79 | $32.38 | 499,500 | — | — |
| 2001-01-24 | $17.13 | $31.17 | 240,900 | — | — |
| 2001-01-23 | $16.83 | $30.63 | 181,050 | — | — |
| 2001-01-22 | $17.00 | $30.94 | 279,000 | — | — |
| 2001-01-19 | $16.21 | $29.50 | 140,250 | — | — |
| 2001-01-18 | $16.08 | $29.27 | 142,800 | — | — |
| 2001-01-17 | $16.13 | $29.35 | 223,200 | — | — |
| 2001-01-16 | $15.88 | $28.89 | 147,300 | — | — |
| 2001-01-12 | $15.71 | $28.59 | 266,400 | — | — |
| 2001-01-11 | $16.46 | $29.95 | 220,200 | — | — |
| 2001-01-10 | $16.58 | $30.18 | 206,550 | — | — |
| 2001-01-09 | $16.21 | $29.19 | 206,550 | — | — |
| 2001-01-08 | $16.46 | $29.64 | 414,750 | — | — |
| 2001-01-05 | $15.92 | $28.67 | 280,500 | — | — |
| 2001-01-04 | $16.71 | $30.09 | 509,400 | — | — |
| 2001-01-03 | $17.88 | $32.20 | 336,750 | — | — |
| 2001-01-02 | $17.71 | $31.90 | 750,900 | — | — |