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 | $18.51 | $34.65 | 693,696 | — | — |
| 2001-12-28 | $18.62 | $34.85 | 630,474 | — | — |
| 2001-12-27 | $18.40 | $34.43 | 441,556 | — | — |
| 2001-12-26 | $18.33 | $34.31 | 466,446 | — | — |
| 2001-12-24 | $17.99 | $33.66 | 371,863 | — | — |
| 2001-12-21 | $18.06 | $33.80 | 906,509 | — | — |
| 2001-12-20 | $18.11 | $33.89 | 620,269 | — | — |
| 2001-12-19 | $18.15 | $33.97 | 766,624 | — | — |
| 2001-12-18 | $17.94 | $33.58 | 549,082 | — | — |
| 2001-12-17 | $17.49 | $32.74 | 740,490 | — | — |
| 2001-12-14 | $17.46 | $32.67 | 796,493 | — | — |
| 2001-12-13 | $17.47 | $32.69 | 779,319 | — | — |
| 2001-12-12 | $17.37 | $32.51 | 1,450,862 | — | — |
| 2001-12-11 | $17.27 | $32.33 | 660,591 | — | — |
| 2001-12-10 | $17.48 | $32.72 | 502,288 | — | — |
| 2001-12-07 | $17.74 | $33.20 | 789,275 | — | — |
| 2001-12-06 | $17.48 | $32.72 | 929,657 | — | — |
| 2001-12-05 | $18.04 | $33.75 | 827,108 | — | — |
| 2001-12-04 | $17.62 | $32.98 | 597,370 | — | — |
| 2001-12-03 | $17.26 | $32.30 | 1,005,821 | — | — |
| 2001-11-30 | $17.14 | $32.07 | 683,491 | — | — |
| 2001-11-29 | $17.02 | $31.86 | 570,488 | — | — |
| 2001-11-28 | $16.89 | $31.60 | 365,640 | — | — |
| 2001-11-27 | $17.07 | $31.96 | 689,962 | — | — |
| 2001-11-26 | $17.04 | $31.90 | 516,227 | — | — |
| 2001-11-23 | $17.34 | $32.46 | 192,652 | — | — |
| 2001-11-21 | $17.12 | $32.03 | 833,082 | — | — |
| 2001-11-20 | $17.39 | $32.34 | 892,570 | — | — |
| 2001-11-19 | $16.85 | $31.34 | 828,850 | — | — |
| 2001-11-16 | $16.98 | $31.58 | 628,234 | — | — |
| 2001-11-15 | $16.72 | $31.10 | 1,515,079 | — | — |
| 2001-11-14 | $16.79 | $31.22 | 1,068,296 | — | — |
| 2001-11-13 | $16.95 | $31.53 | 486,607 | — | — |
| 2001-11-12 | $16.82 | $31.28 | 698,176 | — | — |
| 2001-11-09 | $17.00 | $31.62 | 309,388 | — | — |
| 2001-11-08 | $16.73 | $31.11 | 550,576 | — | — |
| 2001-11-07 | $16.84 | $31.31 | 372,112 | — | — |
| 2001-11-06 | $16.71 | $31.08 | 423,884 | — | — |
| 2001-11-05 | $16.53 | $30.75 | 491,585 | — | — |
| 2001-11-02 | $16.45 | $30.60 | 506,022 | — | — |
| 2001-11-01 | $16.49 | $30.67 | 546,842 | — | — |
| 2001-10-31 | $16.17 | $30.08 | 395,011 | — | — |
| 2001-10-30 | $16.25 | $30.22 | 776,332 | — | — |
| 2001-10-29 | $16.52 | $30.73 | 607,575 | — | — |
| 2001-10-26 | $16.53 | $30.75 | 411,687 | — | — |
| 2001-10-25 | $16.17 | $30.07 | 499,550 | — | — |
| 2001-10-24 | $16.03 | $29.81 | 631,967 | — | — |
| 2001-10-23 | $16.07 | $29.89 | 481,380 | — | — |
| 2001-10-22 | $16.05 | $29.86 | 857,723 | — | — |
| 2001-10-19 | $16.03 | $29.82 | 622,758 | — | — |
| 2001-10-18 | $15.88 | $29.53 | 631,221 | — | — |
| 2001-10-17 | $16.49 | $30.67 | 768,865 | — | — |
| 2001-10-16 | $16.53 | $30.75 | 724,809 | — | — |
| 2001-10-15 | $16.28 | $30.28 | 653,124 | — | — |
| 2001-10-12 | $16.32 | $30.36 | 1,299,030 | — | — |
| 2001-10-11 | $16.65 | $30.96 | 1,052,117 | — | — |
| 2001-10-10 | $16.66 | $30.98 | 1,002,088 | — | — |
| 2001-10-09 | $16.09 | $29.92 | 825,366 | — | — |
| 2001-10-08 | $16.07 | $29.88 | 430,853 | — | — |
| 2001-10-05 | $16.14 | $30.02 | 1,096,920 | — | — |
| 2001-10-04 | $16.14 | $30.01 | 789,524 | — | — |
| 2001-10-03 | $16.17 | $30.07 | 1,298,035 | — | — |
| 2001-10-02 | $16.07 | $29.89 | 861,208 | — | — |
| 2001-10-01 | $15.44 | $28.71 | 722,568 | — | — |
| 2001-09-28 | $15.49 | $28.80 | 1,054,606 | — | — |
| 2001-09-27 | $15.17 | $28.21 | 714,852 | — | — |
| 2001-09-26 | $14.95 | $27.79 | 794,502 | — | — |
| 2001-09-25 | $14.82 | $27.57 | 718,586 | — | — |
| 2001-09-24 | $14.84 | $27.60 | 877,636 | — | — |
| 2001-09-21 | $14.44 | $26.85 | 1,333,628 | — | — |
| 2001-09-20 | $14.62 | $27.18 | 820,637 | — | — |
| 2001-09-19 | $15.24 | $28.34 | 1,944,189 | — | — |
| 2001-09-18 | $15.67 | $29.14 | 1,512,839 | — | — |
| 2001-09-17 | $16.17 | $30.07 | 1,044,401 | — | — |
| 2001-09-10 | $16.84 | $31.32 | 791,017 | — | — |
| 2001-09-07 | $16.93 | $31.49 | 530,912 | — | — |
| 2001-09-06 | $17.17 | $31.93 | 536,388 | — | — |
| 2001-09-05 | $17.25 | $32.08 | 765,380 | — | — |
| 2001-09-04 | $17.46 | $32.46 | 869,422 | — | — |
| 2001-08-31 | $17.03 | $31.68 | 469,184 | — | — |
| 2001-08-30 | $17.01 | $31.64 | 605,832 | — | — |
| 2001-08-29 | $17.18 | $31.94 | 633,461 | — | — |
| 2001-08-28 | $16.91 | $31.46 | 466,197 | — | — |
| 2001-08-27 | $16.93 | $31.49 | 265,581 | — | — |
| 2001-08-24 | $16.95 | $31.53 | 550,078 | — | — |
| 2001-08-23 | $16.67 | $31.01 | 408,700 | — | — |
| 2001-08-22 | $16.71 | $31.08 | 768,865 | — | — |
| 2001-08-21 | $16.57 | $30.62 | 485,363 | — | — |
| 2001-08-20 | $16.51 | $30.50 | 450,765 | — | — |
| 2001-08-17 | $16.58 | $30.63 | 225,507 | — | — |
| 2001-08-16 | $16.61 | $30.68 | 719,582 | — | — |
| 2001-08-15 | $16.62 | $30.71 | 366,636 | — | — |
| 2001-08-14 | $16.48 | $30.45 | 332,038 | — | — |
| 2001-08-13 | $16.30 | $30.11 | 651,880 | — | — |
| 2001-08-10 | $16.33 | $30.17 | 484,367 | — | — |
| 2001-08-09 | $15.99 | $29.54 | 498,306 | — | — |
| 2001-08-08 | $15.94 | $29.44 | 698,176 | — | — |
| 2001-08-07 | $16.11 | $29.77 | 745,717 | — | — |
| 2001-08-06 | $15.96 | $29.48 | 436,827 | — | — |
| 2001-08-03 | $15.70 | $29.00 | 461,717 | — | — |
| 2001-08-02 | $15.87 | $29.32 | 495,319 | — | — |
| 2001-08-01 | $15.66 | $28.93 | 696,931 | — | — |
| 2001-07-31 | $15.82 | $29.22 | 609,815 | — | — |
| 2001-07-30 | $15.46 | $28.56 | 381,570 | — | — |
| 2001-07-27 | $15.55 | $28.72 | 506,022 | — | — |
| 2001-07-26 | $15.51 | $28.66 | 939,364 | — | — |
| 2001-07-25 | $15.41 | $28.46 | 734,765 | — | — |
| 2001-07-24 | $14.93 | $27.58 | 628,981 | — | — |
| 2001-07-23 | $15.54 | $28.71 | 699,171 | — | — |
| 2001-07-20 | $15.55 | $28.72 | 489,594 | — | — |
| 2001-07-19 | $15.11 | $27.91 | 1,020,755 | — | — |
| 2001-07-18 | $15.23 | $28.13 | 539,624 | — | — |
| 2001-07-17 | $15.29 | $28.24 | 647,897 | — | — |
| 2001-07-16 | $15.49 | $28.62 | 436,578 | — | — |
| 2001-07-13 | $15.76 | $29.11 | 535,642 | — | — |
| 2001-07-12 | $15.92 | $29.41 | 680,255 | — | — |
| 2001-07-11 | $15.73 | $29.06 | 629,229 | — | — |
| 2001-07-10 | $15.91 | $29.38 | 691,953 | — | — |
| 2001-07-09 | $15.72 | $29.04 | 560,034 | — | — |
| 2001-07-06 | $15.73 | $29.06 | 599,859 | — | — |
| 2001-07-05 | $15.95 | $29.46 | 806,698 | — | — |
| 2001-07-03 | $15.91 | $29.40 | 454,250 | — | — |
| 2001-07-02 | $16.05 | $29.64 | 949,320 | — | — |
| 2001-06-29 | $16.11 | $29.76 | 1,306,497 | — | — |
| 2001-06-28 | $15.24 | $28.15 | 511,498 | — | — |
| 2001-06-27 | $15.27 | $28.20 | 1,074,768 | — | — |
| 2001-06-26 | $15.78 | $29.15 | 730,284 | — | — |
| 2001-06-25 | $15.59 | $28.80 | 717,590 | — | — |
| 2001-06-22 | $15.52 | $28.68 | 1,087,711 | — | — |
| 2001-06-21 | $15.36 | $28.38 | 947,827 | — | — |
| 2001-06-20 | $15.58 | $28.77 | 582,187 | — | — |
| 2001-06-19 | $15.58 | $28.77 | 863,199 | — | — |
| 2001-06-18 | $15.37 | $28.40 | 1,419,251 | — | — |
| 2001-06-15 | $15.69 | $28.99 | 772,349 | — | — |
| 2001-06-14 | $15.88 | $29.33 | 649,888 | — | — |
| 2001-06-13 | $16.17 | $29.87 | 1,006,568 | — | — |
| 2001-06-12 | $16.57 | $30.62 | 700,914 | — | — |
| 2001-06-11 | $16.21 | $29.95 | 350,208 | — | — |
| 2001-06-08 | $16.23 | $29.98 | 583,929 | — | — |
| 2001-06-07 | $16.29 | $30.09 | 474,411 | — | — |
| 2001-06-06 | $16.34 | $30.19 | 898,046 | — | — |
| 2001-06-05 | $16.93 | $31.28 | 531,659 | — | — |
| 2001-06-04 | $16.84 | $31.11 | 657,107 | — | — |
| 2001-06-01 | $16.49 | $30.46 | 567,501 | — | — |
| 2001-05-31 | $16.68 | $30.82 | 703,901 | — | — |
| 2001-05-30 | $16.62 | $30.70 | 823,872 | — | — |
| 2001-05-29 | $16.73 | $30.91 | 873,653 | — | — |
| 2001-05-25 | $16.64 | $30.75 | 691,953 | — | — |
| 2001-05-24 | $16.68 | $30.82 | 1,386,893 | — | — |
| 2001-05-23 | $16.91 | $31.03 | 1,293,057 | — | — |
| 2001-05-22 | $17.17 | $31.51 | 953,551 | — | — |
| 2001-05-21 | $17.41 | $31.96 | 1,113,597 | — | — |
| 2001-05-18 | $17.62 | $32.33 | 1,138,487 | — | — |
| 2001-05-17 | $17.48 | $32.07 | 886,098 | — | — |
| 2001-05-16 | $17.54 | $32.20 | 1,072,776 | — | — |
| 2001-05-15 | $17.13 | $31.44 | 785,541 | — | — |
| 2001-05-14 | $16.92 | $31.05 | 313,370 | — | — |
| 2001-05-11 | $16.77 | $30.77 | 847,020 | — | — |
| 2001-05-10 | $16.97 | $31.14 | 536,388 | — | — |
| 2001-05-09 | $17.00 | $31.20 | 751,441 | — | — |
| 2001-05-08 | $16.79 | $30.82 | 673,037 | — | — |
| 2001-05-07 | $16.46 | $30.21 | 1,111,605 | — | — |
| 2001-05-04 | $16.64 | $30.53 | 860,710 | — | — |
| 2001-05-03 | $16.34 | $29.98 | 938,119 | — | — |
| 2001-05-02 | $16.39 | $30.08 | 1,751,538 | — | — |
| 2001-05-01 | $17.37 | $31.88 | 683,491 | — | — |
| 2001-04-30 | $17.30 | $31.75 | 536,139 | — | — |
| 2001-04-27 | $17.42 | $31.96 | 806,200 | — | — |
| 2001-04-26 | $17.17 | $31.51 | 993,127 | — | — |
| 2001-04-25 | $17.19 | $31.55 | 769,362 | — | — |
| 2001-04-24 | $17.36 | $31.85 | 757,166 | — | — |
| 2001-04-23 | $17.29 | $31.73 | 785,790 | — | — |
| 2001-04-20 | $17.08 | $31.34 | 555,554 | — | — |
| 2001-04-19 | $17.03 | $31.25 | 643,417 | — | — |
| 2001-04-18 | $17.15 | $31.47 | 997,856 | — | — |
| 2001-04-17 | $16.88 | $30.98 | 813,916 | — | — |
| 2001-04-16 | $16.77 | $30.78 | 940,857 | — | — |
| 2001-04-12 | $16.44 | $30.16 | 779,567 | — | — |
| 2001-04-11 | $16.24 | $29.81 | 1,006,070 | — | — |
| 2001-04-10 | $16.52 | $30.33 | 1,086,964 | — | — |
| 2001-04-09 | $16.17 | $29.68 | 1,036,436 | — | — |
| 2001-04-06 | $15.79 | $28.97 | 1,287,581 | — | — |
| 2001-04-05 | $15.93 | $29.24 | 535,144 | — | — |
| 2001-04-04 | $15.52 | $28.48 | 667,063 | — | — |
| 2001-04-03 | $15.22 | $27.94 | 1,038,925 | — | — |
| 2001-04-02 | $15.44 | $28.33 | 1,037,432 | — | — |
| 2001-03-30 | $15.43 | $28.31 | 842,042 | — | — |
| 2001-03-29 | $15.27 | $28.03 | 1,379,177 | — | — |
| 2001-03-28 | $15.09 | $27.69 | 559,287 | — | — |
| 2001-03-27 | $15.15 | $27.80 | 673,534 | — | — |
| 2001-03-26 | $15.07 | $27.65 | 813,418 | — | — |
| 2001-03-23 | $14.74 | $27.05 | 471,673 | — | — |
| 2001-03-22 | $14.62 | $26.84 | 964,005 | — | — |
| 2001-03-21 | $14.86 | $27.27 | 762,393 | — | — |
| 2001-03-20 | $15.03 | $27.58 | 697,927 | — | — |
| 2001-03-19 | $15.05 | $27.61 | 781,061 | — | — |
| 2001-03-16 | $14.85 | $27.24 | 1,620,365 | — | — |
| 2001-03-15 | $15.32 | $28.11 | 1,084,226 | — | — |
| 2001-03-14 | $15.74 | $28.89 | 670,547 | — | — |
| 2001-03-13 | $16.06 | $29.47 | 626,491 | — | — |
| 2001-03-12 | $16.05 | $29.46 | 808,938 | — | — |
| 2001-03-09 | $16.53 | $30.33 | 563,519 | — | — |
| 2001-03-08 | $16.54 | $30.35 | 618,278 | — | — |
| 2001-03-07 | $16.54 | $30.36 | 1,072,776 | — | — |
| 2001-03-06 | $16.32 | $29.95 | 1,245,765 | — | — |
| 2001-03-05 | $16.15 | $29.64 | 1,495,664 | — | — |
| 2001-03-02 | $15.65 | $28.73 | 925,425 | — | — |
| 2001-03-01 | $15.60 | $28.64 | 999,350 | — | — |
| 2001-02-28 | $15.59 | $28.62 | 617,282 | — | — |
| 2001-02-27 | $15.67 | $28.76 | 577,208 | — | — |
| 2001-02-26 | $15.67 | $28.76 | 1,140,976 | — | — |
| 2001-02-23 | $15.57 | $28.58 | 443,547 | — | — |
| 2001-02-22 | $15.67 | $28.76 | 1,342,091 | — | — |
| 2001-02-21 | $15.79 | $28.98 | 463,708 | — | — |
| 2001-02-20 | $15.84 | $28.86 | 444,792 | — | — |
| 2001-02-16 | $15.81 | $28.82 | 560,532 | — | — |
| 2001-02-15 | $15.90 | $28.98 | 599,361 | — | — |
| 2001-02-14 | $15.86 | $28.91 | 931,648 | — | — |
| 2001-02-13 | $15.97 | $29.10 | 814,414 | — | — |
| 2001-02-12 | $15.97 | $29.10 | 497,310 | — | — |
| 2001-02-09 | $15.98 | $29.12 | 1,237,800 | — | — |
| 2001-02-08 | $15.86 | $28.91 | 851,999 | — | — |
| 2001-02-07 | $15.82 | $28.83 | 603,592 | — | — |
| 2001-02-06 | $15.77 | $28.74 | 902,775 | — | — |
| 2001-02-05 | $15.77 | $28.75 | 1,379,426 | — | — |
| 2001-02-02 | $15.24 | $27.77 | 574,719 | — | — |
| 2001-02-01 | $15.03 | $27.38 | 503,533 | — | — |
| 2001-01-31 | $14.86 | $27.08 | 383,312 | — | — |
| 2001-01-30 | $14.86 | $27.08 | 737,254 | — | — |
| 2001-01-29 | $14.72 | $26.83 | 553,314 | — | — |
| 2001-01-26 | $14.71 | $26.81 | 488,350 | — | — |
| 2001-01-25 | $14.76 | $26.91 | 575,964 | — | — |
| 2001-01-24 | $14.44 | $26.31 | 437,573 | — | — |
| 2001-01-23 | $14.48 | $26.40 | 264,834 | — | — |
| 2001-01-22 | $14.42 | $26.27 | 302,418 | — | — |
| 2001-01-19 | $14.19 | $25.87 | 458,730 | — | — |
| 2001-01-18 | $14.28 | $26.02 | 1,107,374 | — | — |
| 2001-01-17 | $14.47 | $26.37 | 419,403 | — | — |
| 2001-01-16 | $14.54 | $26.49 | 757,166 | — | — |
| 2001-01-12 | $14.31 | $26.09 | 660,840 | — | — |
| 2001-01-11 | $14.03 | $25.58 | 391,277 | — | — |
| 2001-01-10 | $14.18 | $25.84 | 1,348,811 | — | — |
| 2001-01-09 | $14.21 | $25.89 | 559,038 | — | — |
| 2001-01-08 | $14.22 | $25.92 | 380,574 | — | — |
| 2001-01-05 | $14.07 | $25.64 | 525,436 | — | — |
| 2001-01-04 | $14.13 | $25.76 | 780,065 | — | — |
| 2001-01-03 | $14.45 | $26.34 | 799,729 | — | — |
| 2001-01-02 | $14.34 | $26.14 | 436,578 | — | — |