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 | $18.50 | $27.66 | 1,386,644 | — | — |
| 2001-12-28 | $18.60 | $27.81 | 771,257 | — | — |
| 2001-12-27 | $18.82 | $28.14 | 1,001,272 | — | — |
| 2001-12-26 | $18.82 | $28.13 | 1,286,928 | — | — |
| 2001-12-24 | $18.78 | $28.08 | 694,029 | — | — |
| 2001-12-21 | $18.68 | $27.94 | 2,353,478 | — | — |
| 2001-12-20 | $18.86 | $28.20 | 1,775,870 | — | — |
| 2001-12-19 | $18.92 | $28.28 | 2,347,824 | — | — |
| 2001-12-18 | $18.61 | $27.83 | 2,119,094 | — | — |
| 2001-12-17 | $18.51 | $27.67 | 1,581,578 | — | — |
| 2001-12-14 | $18.51 | $27.67 | 2,496,627 | — | — |
| 2001-12-13 | $18.24 | $27.27 | 1,960,524 | — | — |
| 2001-12-12 | $17.85 | $26.69 | 1,189,396 | — | — |
| 2001-12-11 | $17.79 | $26.60 | 1,130,929 | — | — |
| 2001-12-10 | $18.11 | $27.07 | 1,224,348 | — | — |
| 2001-12-07 | $18.12 | $27.10 | 1,240,154 | — | — |
| 2001-12-06 | $18.05 | $26.99 | 1,542,129 | — | — |
| 2001-12-05 | $18.11 | $27.07 | 1,021,832 | — | — |
| 2001-12-04 | $18.13 | $27.11 | 1,936,752 | — | — |
| 2001-12-03 | $18.02 | $26.93 | 2,237,956 | — | — |
| 2001-11-30 | $17.88 | $26.73 | 2,060,754 | — | — |
| 2001-11-29 | $17.77 | $26.56 | 1,743,617 | — | — |
| 2001-11-28 | $17.70 | $26.47 | 1,771,758 | — | — |
| 2001-11-27 | $17.67 | $26.41 | 931,497 | — | — |
| 2001-11-26 | $17.96 | $26.85 | 1,016,178 | — | — |
| 2001-11-23 | $18.04 | $26.97 | 311,484 | — | — |
| 2001-11-21 | $18.02 | $26.95 | 625,924 | — | — |
| 2001-11-20 | $18.05 | $26.98 | 1,252,618 | — | — |
| 2001-11-19 | $18.05 | $26.99 | 1,318,282 | — | — |
| 2001-11-16 | $18.15 | $27.13 | 1,126,431 | — | — |
| 2001-11-15 | $18.18 | $27.18 | 1,087,239 | — | — |
| 2001-11-14 | $18.25 | $27.28 | 1,545,855 | — | — |
| 2001-11-13 | $18.33 | $27.40 | 995,875 | — | — |
| 2001-11-12 | $18.25 | $27.28 | 1,105,357 | — | — |
| 2001-11-09 | $18.36 | $27.45 | 2,798,473 | — | — |
| 2001-11-08 | $18.66 | $27.90 | 1,862,993 | — | — |
| 2001-11-07 | $19.22 | $28.74 | 1,165,881 | — | — |
| 2001-11-06 | $19.19 | $28.69 | 1,813,135 | — | — |
| 2001-11-05 | $18.93 | $28.31 | 1,586,718 | — | — |
| 2001-11-02 | $18.66 | $27.90 | 1,750,427 | — | — |
| 2001-11-01 | $18.35 | $27.44 | 2,342,812 | — | — |
| 2001-10-31 | $17.82 | $26.64 | 1,636,705 | — | — |
| 2001-10-30 | $17.97 | $26.59 | 996,003 | — | — |
| 2001-10-29 | $17.88 | $26.45 | 1,115,380 | — | — |
| 2001-10-26 | $18.00 | $26.64 | 1,340,255 | — | — |
| 2001-10-25 | $17.87 | $26.44 | 1,537,117 | — | — |
| 2001-10-24 | $17.63 | $26.08 | 1,549,967 | — | — |
| 2001-10-23 | $17.67 | $26.15 | 944,346 | — | — |
| 2001-10-22 | $17.64 | $26.11 | 913,892 | — | — |
| 2001-10-19 | $17.49 | $25.88 | 965,163 | — | — |
| 2001-10-18 | $17.14 | $25.37 | 781,409 | — | — |
| 2001-10-17 | $17.04 | $25.21 | 1,981,727 | — | — |
| 2001-10-16 | $17.09 | $25.29 | 1,538,274 | — | — |
| 2001-10-15 | $17.10 | $25.30 | 2,010,125 | — | — |
| 2001-10-12 | $17.14 | $25.37 | 1,769,445 | — | — |
| 2001-10-11 | $17.76 | $26.28 | 1,705,966 | — | — |
| 2001-10-10 | $17.72 | $26.22 | 1,020,161 | — | — |
| 2001-10-09 | $17.44 | $25.81 | 1,105,100 | — | — |
| 2001-10-08 | $17.63 | $26.08 | 880,611 | — | — |
| 2001-10-05 | $17.86 | $26.43 | 1,832,924 | — | — |
| 2001-10-04 | $17.78 | $26.32 | 1,255,702 | — | — |
| 2001-10-03 | $17.84 | $26.41 | 2,797,188 | — | — |
| 2001-10-02 | $17.90 | $26.49 | 2,957,042 | — | — |
| 2001-10-01 | $17.51 | $25.91 | 2,860,025 | — | — |
| 2001-09-28 | $17.47 | $25.85 | 2,222,151 | — | — |
| 2001-09-27 | $17.12 | $25.34 | 3,030,416 | — | — |
| 2001-09-26 | $16.90 | $25.01 | 2,309,531 | — | — |
| 2001-09-25 | $16.98 | $25.13 | 2,054,072 | — | — |
| 2001-09-24 | $17.12 | $25.34 | 2,864,779 | — | — |
| 2001-09-21 | $16.97 | $25.12 | 2,891,893 | — | — |
| 2001-09-20 | $17.09 | $25.29 | 2,959,998 | — | — |
| 2001-09-19 | $17.51 | $25.91 | 2,488,917 | — | — |
| 2001-09-18 | $17.56 | $25.99 | 1,182,971 | — | — |
| 2001-09-17 | $17.49 | $25.89 | 1,678,339 | — | — |
| 2001-09-10 | $17.80 | $26.34 | 1,113,453 | — | — |
| 2001-09-07 | $17.76 | $26.28 | 1,579,008 | — | — |
| 2001-09-06 | $17.98 | $26.60 | 2,329,705 | — | — |
| 2001-09-05 | $18.20 | $26.94 | 1,861,965 | — | — |
| 2001-09-04 | $18.29 | $27.06 | 1,843,847 | — | — |
| 2001-08-31 | $17.86 | $26.43 | 1,557,549 | — | — |
| 2001-08-30 | $17.90 | $26.49 | 2,687,321 | — | — |
| 2001-08-29 | $17.35 | $25.68 | 951,799 | — | — |
| 2001-08-28 | $17.26 | $25.54 | 1,274,720 | — | — |
| 2001-08-27 | $17.34 | $25.66 | 819,830 | — | — |
| 2001-08-24 | $17.25 | $25.52 | 1,488,673 | — | — |
| 2001-08-23 | $17.28 | $25.57 | 1,540,458 | — | — |
| 2001-08-22 | $17.61 | $26.06 | 1,960,910 | — | — |
| 2001-08-21 | $17.27 | $25.56 | 1,567,186 | — | — |
| 2001-08-20 | $17.27 | $25.56 | 1,913,108 | — | — |
| 2001-08-17 | $16.72 | $24.75 | 1,000,629 | — | — |
| 2001-08-16 | $16.54 | $24.48 | 1,647,242 | — | — |
| 2001-08-15 | $16.67 | $24.67 | 927,899 | — | — |
| 2001-08-14 | $16.64 | $24.62 | 1,526,709 | — | — |
| 2001-08-13 | $16.65 | $24.63 | 1,091,993 | — | — |
| 2001-08-10 | $16.65 | $24.63 | 2,273,294 | — | — |
| 2001-08-09 | $16.40 | $24.27 | 925,072 | — | — |
| 2001-08-08 | $16.04 | $23.74 | 1,209,571 | — | — |
| 2001-08-07 | $16.21 | $23.99 | 985,595 | — | — |
| 2001-08-06 | $16.37 | $24.22 | 1,612,932 | — | — |
| 2001-08-03 | $16.33 | $24.16 | 744,401 | — | — |
| 2001-08-02 | $16.59 | $24.55 | 791,046 | — | — |
| 2001-08-01 | $16.42 | $24.30 | 1,282,173 | — | — |
| 2001-07-31 | $16.72 | $24.52 | 1,475,566 | — | — |
| 2001-07-30 | $16.68 | $24.45 | 1,533,905 | — | — |
| 2001-07-27 | $16.56 | $24.28 | 926,485 | — | — |
| 2001-07-26 | $16.68 | $24.46 | 1,054,471 | — | — |
| 2001-07-25 | $16.57 | $24.29 | 1,248,121 | — | — |
| 2001-07-24 | $16.34 | $23.96 | 1,231,416 | — | — |
| 2001-07-23 | $16.41 | $24.06 | 817,389 | — | — |
| 2001-07-20 | $16.54 | $24.24 | 999,730 | — | — |
| 2001-07-19 | $16.49 | $24.17 | 730,908 | — | — |
| 2001-07-18 | $16.45 | $24.12 | 1,416,841 | — | — |
| 2001-07-17 | $16.31 | $23.91 | 2,493,543 | — | — |
| 2001-07-16 | $15.96 | $23.40 | 1,369,425 | — | — |
| 2001-07-13 | $15.77 | $23.12 | 1,659,192 | — | — |
| 2001-07-12 | $15.56 | $22.82 | 1,405,790 | — | — |
| 2001-07-11 | $15.45 | $22.64 | 1,695,815 | — | — |
| 2001-07-10 | $15.30 | $22.43 | 1,474,152 | — | — |
| 2001-07-09 | $15.39 | $22.56 | 1,052,030 | — | — |
| 2001-07-06 | $15.54 | $22.78 | 1,362,100 | — | — |
| 2001-07-05 | $15.47 | $22.68 | 1,422,238 | — | — |
| 2001-07-03 | $15.32 | $22.46 | 925,072 | — | — |
| 2001-07-02 | $15.24 | $22.34 | 1,956,541 | — | — |
| 2001-06-29 | $15.42 | $22.60 | 1,999,460 | — | — |
| 2001-06-28 | $15.25 | $22.36 | 1,830,097 | — | — |
| 2001-06-27 | $14.80 | $21.70 | 2,923,375 | — | — |
| 2001-06-26 | $15.33 | $22.47 | 2,751,185 | — | — |
| 2001-06-25 | $15.42 | $22.60 | 2,824,687 | — | — |
| 2001-06-22 | $15.98 | $23.42 | 2,293,083 | — | — |
| 2001-06-21 | $16.33 | $23.94 | 1,572,455 | — | — |
| 2001-06-20 | $15.74 | $23.07 | 1,637,347 | — | — |
| 2001-06-19 | $15.65 | $22.94 | 1,087,753 | — | — |
| 2001-06-18 | $15.77 | $23.12 | 1,031,341 | — | — |
| 2001-06-15 | $16.03 | $23.50 | 1,981,470 | — | — |
| 2001-06-14 | $15.98 | $23.42 | 2,032,227 | — | — |
| 2001-06-13 | $15.91 | $23.33 | 1,772,658 | — | — |
| 2001-06-12 | $15.79 | $23.15 | 1,485,203 | — | — |
| 2001-06-11 | $15.56 | $22.80 | 2,944,963 | — | — |
| 2001-06-08 | $15.76 | $23.10 | 768,173 | — | — |
| 2001-06-07 | $15.88 | $23.27 | 1,144,421 | — | — |
| 2001-06-06 | $15.87 | $23.26 | 909,266 | — | — |
| 2001-06-05 | $16.04 | $23.51 | 1,141,209 | — | — |
| 2001-06-04 | $16.04 | $23.51 | 699,040 | — | — |
| 2001-06-01 | $16.06 | $23.55 | 1,758,266 | — | — |
| 2001-05-31 | $16.23 | $23.79 | 1,143,265 | — | — |
| 2001-05-30 | $16.15 | $23.67 | 1,873,016 | — | — |
| 2001-05-29 | $16.38 | $24.01 | 2,867,606 | — | — |
| 2001-05-25 | $15.77 | $23.12 | 3,311,317 | — | — |
| 2001-05-24 | $15.62 | $22.90 | 7,539,352 | — | — |
| 2001-05-23 | $16.04 | $23.51 | 2,012,567 | — | — |
| 2001-05-22 | $15.95 | $23.39 | 1,994,320 | — | — |
| 2001-05-21 | $16.23 | $23.79 | 2,104,573 | — | — |
| 2001-05-18 | $16.34 | $23.96 | 1,666,517 | — | — |
| 2001-05-17 | $16.38 | $24.01 | 1,866,463 | — | — |
| 2001-05-16 | $16.88 | $24.74 | 1,209,057 | — | — |
| 2001-05-15 | $16.44 | $24.09 | 716,002 | — | — |
| 2001-05-14 | $16.51 | $24.21 | 714,460 | — | — |
| 2001-05-11 | $16.45 | $24.12 | 1,001,657 | — | — |
| 2001-05-10 | $16.71 | $24.49 | 1,080,685 | — | — |
| 2001-05-09 | $16.50 | $24.18 | 1,214,968 | — | — |
| 2001-05-08 | $16.68 | $24.45 | 1,319,310 | — | — |
| 2001-05-07 | $16.61 | $24.36 | 1,464,643 | — | — |
| 2001-05-04 | $16.36 | $23.98 | 1,023,374 | — | — |
| 2001-05-03 | $16.11 | $23.61 | 1,417,098 | — | — |
| 2001-05-02 | $16.16 | $23.68 | 1,354,904 | — | — |
| 2001-05-01 | $16.58 | $24.05 | 1,488,930 | — | — |
| 2001-04-30 | $16.19 | $23.49 | 1,366,084 | — | — |
| 2001-04-27 | $16.12 | $23.39 | 915,049 | — | — |
| 2001-04-26 | $15.92 | $23.09 | 1,066,036 | — | — |
| 2001-04-25 | $15.98 | $23.17 | 1,273,307 | — | — |
| 2001-04-24 | $15.63 | $22.68 | 1,132,085 | — | — |
| 2001-04-23 | $15.69 | $22.76 | 1,005,898 | — | — |
| 2001-04-20 | $15.60 | $22.63 | 1,269,966 | — | — |
| 2001-04-19 | $15.71 | $22.79 | 1,364,285 | — | — |
| 2001-04-18 | $15.60 | $22.63 | 1,872,502 | — | — |
| 2001-04-17 | $15.52 | $22.51 | 1,518,485 | — | — |
| 2001-04-16 | $15.41 | $22.35 | 1,202,760 | — | — |
| 2001-04-12 | $15.15 | $21.98 | 941,905 | — | — |
| 2001-04-11 | $15.06 | $21.84 | 1,884,324 | — | — |
| 2001-04-10 | $15.17 | $22.00 | 2,368,512 | — | — |
| 2001-04-09 | $15.35 | $22.26 | 3,128,718 | — | — |
| 2001-04-06 | $15.18 | $22.01 | 4,034,771 | — | — |
| 2001-04-05 | $14.87 | $21.57 | 3,115,868 | — | — |
| 2001-04-04 | $14.78 | $21.43 | 3,069,994 | — | — |
| 2001-04-03 | $14.09 | $20.44 | 2,275,607 | — | — |
| 2001-04-02 | $14.12 | $20.48 | 1,628,609 | — | — |
| 2001-03-30 | $14.19 | $20.59 | 3,275,337 | — | — |
| 2001-03-29 | $14.00 | $20.31 | 3,569,473 | — | — |
| 2001-03-28 | $14.12 | $20.49 | 4,476,169 | — | — |
| 2001-03-27 | $14.11 | $20.46 | 6,540,008 | — | — |
| 2001-03-26 | $14.33 | $20.78 | 4,012,284 | — | — |
| 2001-03-23 | $14.81 | $21.48 | 2,832,397 | — | — |
| 2001-03-22 | $14.67 | $21.28 | 3,124,863 | — | — |
| 2001-03-21 | $14.65 | $21.25 | 2,872,232 | — | — |
| 2001-03-20 | $14.68 | $21.30 | 2,963,082 | — | — |
| 2001-03-19 | $14.92 | $21.64 | 2,775,600 | — | — |
| 2001-03-16 | $15.00 | $21.75 | 2,830,598 | — | — |
| 2001-03-15 | $15.18 | $22.01 | 2,289,742 | — | — |
| 2001-03-14 | $15.06 | $21.84 | 2,413,873 | — | — |
| 2001-03-13 | $15.26 | $22.13 | 1,779,982 | — | — |
| 2001-03-12 | $15.39 | $22.33 | 2,242,582 | — | — |
| 2001-03-09 | $15.19 | $22.03 | 1,700,826 | — | — |
| 2001-03-08 | $15.10 | $21.90 | 4,074,221 | — | — |
| 2001-03-07 | $15.15 | $21.98 | 2,528,752 | — | — |
| 2001-03-06 | $14.91 | $21.63 | 2,074,375 | — | — |
| 2001-03-05 | $15.04 | $21.82 | 1,879,312 | — | — |
| 2001-03-02 | $15.00 | $21.76 | 3,048,920 | — | — |
| 2001-03-01 | $15.35 | $22.26 | 2,719,831 | — | — |
| 2001-02-28 | $15.32 | $22.21 | 1,999,074 | — | — |
| 2001-02-27 | $15.02 | $21.78 | 3,454,594 | — | — |
| 2001-02-26 | $15.36 | $22.28 | 2,457,948 | — | — |
| 2001-02-23 | $15.41 | $22.35 | 3,565,490 | — | — |
| 2001-02-22 | $15.58 | $22.60 | 3,606,224 | — | — |
| 2001-02-21 | $15.81 | $22.94 | 2,858,483 | — | — |
| 2001-02-20 | $15.98 | $23.18 | 3,924,904 | — | — |
| 2001-02-16 | $15.98 | $23.18 | 5,264,131 | — | — |
| 2001-02-15 | $16.27 | $23.60 | 9,524,292 | — | — |
| 2001-02-14 | $15.57 | $22.59 | 37,995,137 | — | — |
| 2001-02-13 | $19.35 | $28.06 | 1,748,243 | — | — |
| 2001-02-12 | $19.30 | $27.99 | 1,155,344 | — | — |
| 2001-02-09 | $19.04 | $27.61 | 1,570,142 | — | — |
| 2001-02-08 | $19.27 | $27.95 | 2,142,352 | — | — |
| 2001-02-07 | $18.88 | $27.38 | 1,106,257 | — | — |
| 2001-02-06 | $18.69 | $27.11 | 1,194,151 | — | — |
| 2001-02-05 | $18.62 | $27.01 | 1,387,029 | — | — |
| 2001-02-02 | $18.69 | $27.11 | 2,291,798 | — | — |
| 2001-02-01 | $18.76 | $27.21 | 1,727,297 | — | — |
| 2001-01-31 | $18.21 | $26.41 | 1,932,254 | — | — |
| 2001-01-30 | $18.49 | $26.56 | 1,570,013 | — | — |
| 2001-01-29 | $18.26 | $26.24 | 1,254,546 | — | — |
| 2001-01-26 | $18.14 | $26.06 | 1,869,804 | — | — |
| 2001-01-25 | $18.29 | $26.27 | 1,579,522 | — | — |
| 2001-01-24 | $18.19 | $26.13 | 1,806,196 | — | — |
| 2001-01-23 | $18.29 | $26.27 | 1,756,724 | — | — |
| 2001-01-22 | $18.39 | $26.41 | 2,068,336 | — | — |
| 2001-01-19 | $18.39 | $26.41 | 1,935,852 | — | — |
| 2001-01-18 | $18.68 | $26.83 | 1,656,237 | — | — |
| 2001-01-17 | $18.48 | $26.55 | 1,833,053 | — | — |
| 2001-01-16 | $18.48 | $26.55 | 1,761,350 | — | — |
| 2001-01-12 | $18.29 | $26.27 | 1,976,844 | — | — |
| 2001-01-11 | $18.48 | $26.55 | 1,817,890 | — | — |
| 2001-01-10 | $18.92 | $27.18 | 1,631,693 | — | — |
| 2001-01-09 | $18.82 | $27.04 | 1,694,401 | — | — |
| 2001-01-08 | $18.53 | $26.62 | 1,629,894 | — | — |
| 2001-01-05 | $18.19 | $26.13 | 2,256,203 | — | — |
| 2001-01-04 | $17.70 | $25.44 | 4,859,356 | — | — |
| 2001-01-03 | $18.63 | $26.76 | 3,819,148 | — | — |
| 2001-01-02 | $19.89 | $28.58 | 998,830 | — | — |