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 | $14.01 | $21.60 | 15,500 | — | — |
| 2001-12-28 | $13.99 | $21.57 | 32,400 | — | — |
| 2001-12-27 | $14.30 | $22.05 | 7,500 | — | — |
| 2001-12-26 | $14.30 | $22.05 | 10,500 | — | — |
| 2001-12-24 | $14.65 | $22.59 | 3,300 | — | — |
| 2001-12-21 | $14.45 | $22.28 | 69,100 | — | — |
| 2001-12-20 | $14.54 | $22.42 | 13,900 | — | — |
| 2001-12-19 | $14.95 | $23.05 | 20,800 | — | — |
| 2001-12-18 | $15.43 | $23.79 | 68,800 | — | — |
| 2001-12-17 | $15.45 | $23.82 | 110,500 | — | — |
| 2001-12-14 | $15.50 | $23.90 | 7,900 | — | — |
| 2001-12-13 | $15.50 | $23.90 | 12,000 | — | — |
| 2001-12-12 | $14.89 | $22.96 | 8,600 | — | — |
| 2001-12-11 | $15.36 | $23.68 | 6,600 | — | — |
| 2001-12-10 | $14.83 | $22.87 | 12,500 | — | — |
| 2001-12-07 | $15.03 | $23.18 | 37,500 | — | — |
| 2001-12-06 | $15.49 | $23.88 | 20,100 | — | — |
| 2001-12-05 | $15.07 | $23.24 | 9,300 | — | — |
| 2001-12-04 | $14.81 | $22.84 | 13,700 | — | — |
| 2001-12-03 | $15.00 | $23.13 | 28,700 | — | — |
| 2001-11-30 | $14.64 | $22.57 | 44,700 | — | — |
| 2001-11-29 | $14.58 | $22.48 | 8,100 | — | — |
| 2001-11-28 | $14.45 | $22.28 | 11,200 | — | — |
| 2001-11-27 | $14.50 | $22.36 | 5,200 | — | — |
| 2001-11-26 | $14.89 | $22.96 | 17,500 | — | — |
| 2001-11-23 | $14.74 | $22.73 | 11,700 | — | — |
| 2001-11-21 | $13.99 | $21.57 | 16,400 | — | — |
| 2001-11-20 | $14.55 | $22.44 | 7,400 | — | — |
| 2001-11-19 | $14.91 | $22.99 | 3,800 | — | — |
| 2001-11-16 | $14.40 | $22.20 | 16,500 | — | — |
| 2001-11-15 | $14.40 | $22.20 | 21,200 | — | — |
| 2001-11-14 | $14.40 | $22.20 | 7,500 | — | — |
| 2001-11-13 | $14.30 | $21.74 | 6,300 | — | — |
| 2001-11-12 | $14.19 | $21.57 | 8,700 | — | — |
| 2001-11-09 | $14.02 | $21.32 | 20,400 | — | — |
| 2001-11-08 | $14.12 | $21.47 | 8,500 | — | — |
| 2001-11-07 | $14.03 | $21.33 | 3,500 | — | — |
| 2001-11-06 | $14.29 | $21.73 | 16,400 | — | — |
| 2001-11-05 | $14.00 | $21.29 | 15,400 | — | — |
| 2001-11-02 | $13.91 | $21.15 | 5,800 | — | — |
| 2001-11-01 | $13.97 | $21.24 | 8,500 | — | — |
| 2001-10-31 | $14.35 | $21.82 | 20,400 | — | — |
| 2001-10-30 | $13.94 | $21.19 | 15,900 | — | — |
| 2001-10-29 | $14.36 | $21.83 | 60,700 | — | — |
| 2001-10-26 | $14.93 | $22.70 | 7,100 | — | — |
| 2001-10-25 | $14.74 | $22.41 | 17,500 | — | — |
| 2001-10-24 | $13.91 | $21.15 | 12,400 | — | — |
| 2001-10-23 | $14.14 | $21.50 | 6,000 | — | — |
| 2001-10-22 | $14.66 | $22.29 | 17,200 | — | — |
| 2001-10-19 | $14.01 | $21.30 | 19,800 | — | — |
| 2001-10-18 | $14.01 | $21.30 | 5,100 | — | — |
| 2001-10-17 | $14.65 | $22.27 | 31,900 | — | — |
| 2001-10-16 | $13.70 | $20.83 | 12,800 | — | — |
| 2001-10-15 | $13.55 | $20.60 | 20,600 | — | — |
| 2001-10-12 | $13.75 | $20.91 | 6,100 | — | — |
| 2001-10-11 | $13.65 | $20.75 | 49,300 | — | — |
| 2001-10-10 | $13.50 | $20.53 | 20,600 | — | — |
| 2001-10-09 | $13.33 | $20.27 | 29,300 | — | — |
| 2001-10-08 | $13.20 | $20.07 | 25,000 | — | — |
| 2001-10-05 | $13.35 | $20.30 | 6,400 | — | — |
| 2001-10-04 | $13.46 | $20.46 | 5,200 | — | — |
| 2001-10-03 | $13.58 | $20.65 | 12,000 | — | — |
| 2001-10-02 | $13.58 | $20.65 | 14,900 | — | — |
| 2001-10-01 | $13.20 | $20.07 | 9,700 | — | — |
| 2001-09-28 | $13.97 | $21.24 | 48,500 | — | — |
| 2001-09-27 | $13.05 | $19.84 | 31,000 | — | — |
| 2001-09-26 | $13.00 | $19.77 | 50,900 | — | — |
| 2001-09-25 | $13.05 | $19.84 | 6,700 | — | — |
| 2001-09-24 | $13.09 | $19.90 | 23,500 | — | — |
| 2001-09-21 | $12.60 | $19.16 | 36,500 | — | — |
| 2001-09-20 | $12.99 | $19.75 | 15,900 | — | — |
| 2001-09-19 | $13.61 | $20.69 | 24,200 | — | — |
| 2001-09-18 | $13.70 | $20.83 | 56,300 | — | — |
| 2001-09-17 | $14.34 | $21.80 | 16,900 | — | — |
| 2001-09-10 | $14.80 | $22.50 | 15,700 | — | — |
| 2001-09-07 | $14.86 | $22.59 | 12,700 | — | — |
| 2001-09-06 | $15.47 | $23.52 | 74,300 | — | — |
| 2001-09-05 | $15.40 | $23.41 | 10,800 | — | — |
| 2001-09-04 | $15.38 | $23.38 | 31,100 | — | — |
| 2001-08-31 | $15.35 | $23.34 | 19,900 | — | — |
| 2001-08-30 | $15.39 | $23.40 | 24,300 | — | — |
| 2001-08-29 | $15.25 | $23.19 | 9,400 | — | — |
| 2001-08-28 | $15.06 | $22.90 | 12,500 | — | — |
| 2001-08-27 | $15.22 | $23.14 | 22,900 | — | — |
| 2001-08-24 | $15.24 | $23.17 | 19,700 | — | — |
| 2001-08-23 | $15.08 | $22.93 | 4,500 | — | — |
| 2001-08-22 | $15.50 | $23.57 | 15,400 | — | — |
| 2001-08-21 | $15.30 | $23.26 | 11,700 | — | — |
| 2001-08-20 | $15.40 | $23.41 | 44,600 | — | — |
| 2001-08-17 | $15.31 | $23.28 | 16,500 | — | — |
| 2001-08-16 | $15.50 | $23.57 | 34,200 | — | — |
| 2001-08-15 | $15.18 | $23.08 | 40,100 | — | — |
| 2001-08-14 | $15.50 | $23.26 | 37,300 | — | — |
| 2001-08-13 | $15.06 | $22.60 | 20,900 | — | — |
| 2001-08-10 | $15.25 | $22.89 | 32,100 | — | — |
| 2001-08-09 | $14.71 | $22.08 | 14,600 | — | — |
| 2001-08-08 | $14.62 | $21.94 | 15,000 | — | — |
| 2001-08-07 | $14.72 | $22.09 | 5,300 | — | — |
| 2001-08-06 | $14.22 | $21.34 | 9,700 | — | — |
| 2001-08-03 | $14.34 | $21.52 | 11,100 | — | — |
| 2001-08-02 | $14.00 | $21.01 | 26,200 | — | — |
| 2001-08-01 | $15.25 | $22.89 | 67,500 | — | — |
| 2001-07-31 | $14.70 | $22.06 | 41,400 | — | — |
| 2001-07-30 | $14.49 | $21.75 | 5,300 | — | — |
| 2001-07-27 | $14.55 | $21.84 | 22,300 | — | — |
| 2001-07-26 | $14.25 | $21.39 | 10,300 | — | — |
| 2001-07-25 | $14.50 | $21.76 | 19,400 | — | — |
| 2001-07-24 | $14.25 | $21.39 | 16,800 | — | — |
| 2001-07-23 | $14.11 | $21.18 | 46,000 | — | — |
| 2001-07-20 | $14.12 | $21.19 | 18,900 | — | — |
| 2001-07-19 | $14.04 | $21.07 | 17,800 | — | — |
| 2001-07-18 | $13.99 | $21.00 | 49,700 | — | — |
| 2001-07-17 | $14.03 | $21.06 | 22,800 | — | — |
| 2001-07-16 | $13.90 | $20.86 | 46,700 | — | — |
| 2001-07-13 | $13.53 | $20.31 | 17,400 | — | — |
| 2001-07-12 | $13.39 | $20.10 | 18,700 | — | — |
| 2001-07-11 | $13.30 | $19.96 | 26,000 | — | — |
| 2001-07-10 | $13.25 | $19.89 | 27,000 | — | — |
| 2001-07-09 | $13.08 | $19.63 | 7,800 | — | — |
| 2001-07-06 | $13.07 | $19.62 | 16,600 | — | — |
| 2001-07-05 | $13.07 | $19.62 | 11,200 | — | — |
| 2001-07-03 | $13.38 | $20.08 | 12,700 | — | — |
| 2001-07-02 | $13.00 | $19.51 | 46,000 | — | — |
| 2001-06-29 | $12.58 | $18.88 | 118,100 | — | — |
| 2001-06-28 | $12.97 | $19.46 | 36,300 | — | — |
| 2001-06-27 | $13.08 | $19.63 | 52,300 | — | — |
| 2001-06-26 | $13.04 | $19.57 | 17,900 | — | — |
| 2001-06-25 | $13.02 | $19.54 | 29,500 | — | — |
| 2001-06-22 | $13.53 | $20.31 | 21,200 | — | — |
| 2001-06-21 | $13.08 | $19.63 | 27,000 | — | — |
| 2001-06-20 | $13.19 | $19.80 | 44,000 | — | — |
| 2001-06-19 | $13.64 | $20.47 | 12,400 | — | — |
| 2001-06-18 | $13.80 | $20.71 | 13,600 | — | — |
| 2001-06-15 | $13.94 | $20.92 | 11,900 | — | — |
| 2001-06-14 | $14.00 | $21.01 | 1,700 | — | — |
| 2001-06-13 | $13.86 | $20.80 | 3,000 | — | — |
| 2001-06-12 | $14.49 | $21.75 | 13,400 | — | — |
| 2001-06-11 | $14.05 | $21.09 | 14,000 | — | — |
| 2001-06-08 | $14.53 | $21.81 | 3,900 | — | — |
| 2001-06-07 | $14.40 | $21.61 | 12,600 | — | — |
| 2001-06-06 | $14.50 | $21.76 | 30,900 | — | — |
| 2001-06-05 | $14.75 | $22.14 | 55,300 | — | — |
| 2001-06-04 | $14.65 | $21.99 | 11,800 | — | — |
| 2001-06-01 | $14.17 | $21.27 | 72,500 | — | — |
| 2001-05-31 | $14.00 | $21.01 | 55,200 | — | — |
| 2001-05-30 | $14.33 | $21.51 | 15,600 | — | — |
| 2001-05-29 | $14.30 | $21.46 | 45,700 | — | — |
| 2001-05-25 | $14.90 | $22.36 | 42,800 | — | — |
| 2001-05-24 | $14.83 | $22.26 | 34,600 | — | — |
| 2001-05-23 | $14.69 | $22.05 | 13,000 | — | — |
| 2001-05-22 | $14.81 | $22.23 | 13,000 | — | — |
| 2001-05-21 | $14.63 | $21.96 | 52,000 | — | — |
| 2001-05-18 | $14.46 | $21.70 | 63,300 | — | — |
| 2001-05-17 | $14.48 | $21.73 | 32,400 | — | — |
| 2001-05-16 | $14.38 | $21.58 | 26,400 | — | — |
| 2001-05-15 | $14.36 | $21.55 | 74,600 | — | — |
| 2001-05-14 | $14.30 | $21.16 | 53,900 | — | — |
| 2001-05-11 | $14.31 | $21.18 | 46,100 | — | — |
| 2001-05-10 | $14.10 | $20.86 | 47,100 | — | — |
| 2001-05-09 | $14.20 | $21.01 | 36,100 | — | — |
| 2001-05-08 | $14.03 | $20.76 | 34,000 | — | — |
| 2001-05-07 | $14.03 | $20.76 | 23,400 | — | — |
| 2001-05-04 | $13.65 | $20.20 | 20,900 | — | — |
| 2001-05-03 | $14.02 | $20.75 | 28,400 | — | — |
| 2001-05-02 | $13.89 | $20.55 | 24,500 | — | — |
| 2001-05-01 | $14.10 | $20.86 | 17,300 | — | — |
| 2001-04-30 | $14.15 | $20.94 | 35,700 | — | — |
| 2001-04-27 | $13.99 | $20.70 | 12,300 | — | — |
| 2001-04-26 | $14.00 | $20.72 | 26,900 | — | — |
| 2001-04-25 | $13.59 | $20.11 | 46,200 | — | — |
| 2001-04-24 | $13.60 | $20.12 | 69,700 | — | — |
| 2001-04-23 | $13.82 | $20.45 | 7,600 | — | — |
| 2001-04-20 | $13.90 | $20.57 | 6,800 | — | — |
| 2001-04-19 | $13.65 | $20.20 | 38,600 | — | — |
| 2001-04-18 | $13.75 | $20.35 | 119,900 | — | — |
| 2001-04-17 | $14.00 | $20.72 | 26,500 | — | — |
| 2001-04-16 | $13.95 | $20.64 | 23,900 | — | — |
| 2001-04-12 | $13.96 | $20.66 | 30,600 | — | — |
| 2001-04-11 | $14.09 | $20.85 | 37,500 | — | — |
| 2001-04-10 | $13.95 | $20.64 | 41,300 | — | — |
| 2001-04-09 | $13.67 | $20.23 | 14,100 | — | — |
| 2001-04-06 | $13.00 | $19.24 | 16,100 | — | — |
| 2001-04-05 | $12.88 | $19.05 | 13,600 | — | — |
| 2001-04-04 | $12.88 | $19.05 | 6,200 | — | — |
| 2001-04-03 | $12.63 | $18.68 | 7,600 | — | — |
| 2001-04-02 | $12.56 | $18.59 | 11,600 | — | — |
| 2001-03-30 | $12.75 | $18.87 | 11,900 | — | — |
| 2001-03-29 | $12.13 | $17.94 | 21,200 | — | — |
| 2001-03-28 | $12.38 | $18.31 | 6,700 | — | — |
| 2001-03-27 | $12.81 | $18.96 | 16,400 | — | — |
| 2001-03-26 | $12.19 | $18.03 | 16,600 | — | — |
| 2001-03-23 | $11.94 | $17.66 | 23,800 | — | — |
| 2001-03-22 | $11.75 | $17.39 | 5,500 | — | — |
| 2001-03-21 | $11.50 | $17.02 | 14,200 | — | — |
| 2001-03-20 | $12.25 | $18.13 | 19,900 | — | — |
| 2001-03-19 | $12.00 | $17.76 | 25,600 | — | — |
| 2001-03-16 | $12.13 | $17.94 | 38,400 | — | — |
| 2001-03-15 | $12.88 | $19.05 | 48,300 | — | — |
| 2001-03-14 | $13.06 | $19.33 | 71,700 | — | — |
| 2001-03-13 | $13.38 | $19.79 | 25,400 | — | — |
| 2001-03-12 | $14.38 | $21.27 | 31,800 | — | — |
| 2001-03-09 | $14.19 | $20.99 | 15,200 | — | — |
| 2001-03-08 | $14.25 | $21.09 | 12,600 | — | — |
| 2001-03-07 | $14.56 | $21.55 | 21,100 | — | — |
| 2001-03-06 | $14.25 | $21.09 | 26,400 | — | — |
| 2001-03-05 | $14.25 | $21.09 | 5,500 | — | — |
| 2001-03-02 | $14.50 | $21.46 | 12,600 | — | — |
| 2001-03-01 | $14.13 | $20.90 | 34,600 | — | — |
| 2001-02-28 | $14.25 | $21.09 | 37,000 | — | — |
| 2001-02-27 | $14.00 | $20.72 | 16,200 | — | — |
| 2001-02-26 | $13.75 | $20.35 | 30,700 | — | — |
| 2001-02-23 | $13.75 | $20.35 | 8,500 | — | — |
| 2001-02-22 | $13.63 | $20.16 | 14,100 | — | — |
| 2001-02-21 | $14.31 | $21.18 | 38,800 | — | — |
| 2001-02-20 | $14.38 | $21.27 | 30,500 | — | — |
| 2001-02-16 | $14.81 | $21.92 | 12,400 | — | — |
| 2001-02-15 | $14.38 | $21.27 | 6,700 | — | — |
| 2001-02-14 | $14.38 | $21.27 | 48,300 | — | — |
| 2001-02-13 | $14.56 | $21.55 | 39,200 | — | — |
| 2001-02-12 | $14.88 | $21.72 | 54,500 | — | — |
| 2001-02-09 | $15.00 | $21.90 | 48,000 | — | — |
| 2001-02-08 | $14.13 | $20.62 | 23,800 | — | — |
| 2001-02-07 | $13.86 | $20.23 | 36,200 | — | — |
| 2001-02-06 | $12.81 | $18.70 | 30,000 | — | — |
| 2001-02-05 | $12.88 | $18.80 | 11,800 | — | — |
| 2001-02-02 | $12.81 | $18.70 | 40,000 | — | — |
| 2001-02-01 | $12.88 | $18.80 | 11,900 | — | — |
| 2001-01-31 | $12.63 | $18.43 | 27,200 | — | — |
| 2001-01-30 | $13.88 | $20.26 | 25,000 | — | — |
| 2001-01-29 | $12.75 | $18.61 | 48,400 | — | — |
| 2001-01-26 | $12.56 | $18.34 | 30,000 | — | — |
| 2001-01-25 | $12.75 | $18.61 | 40,800 | — | — |
| 2001-01-24 | $12.13 | $17.70 | 34,600 | — | — |
| 2001-01-23 | $12.00 | $17.52 | 27,700 | — | — |
| 2001-01-22 | $11.31 | $16.51 | 38,000 | — | — |
| 2001-01-19 | $11.50 | $16.79 | 32,500 | — | — |
| 2001-01-18 | $10.88 | $15.88 | 25,300 | — | — |
| 2001-01-17 | $11.25 | $16.42 | 14,700 | — | — |
| 2001-01-16 | $11.50 | $16.79 | 63,800 | — | — |
| 2001-01-12 | $11.00 | $16.06 | 10,800 | — | — |
| 2001-01-11 | $11.13 | $16.24 | 61,800 | — | — |
| 2001-01-10 | $10.75 | $15.69 | 16,000 | — | — |
| 2001-01-09 | $10.63 | $15.51 | 29,200 | — | — |
| 2001-01-08 | $10.88 | $15.88 | 44,000 | — | — |
| 2001-01-05 | $10.88 | $15.88 | 34,900 | — | — |
| 2001-01-04 | $11.19 | $16.33 | 17,900 | — | — |
| 2001-01-03 | $11.06 | $16.15 | 8,300 | — | — |
| 2001-01-02 | $10.94 | $15.97 | 52,300 | — | — |