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 | $16.20 | $22.28 | 321,284 | — | — |
| 2001-12-28 | $16.02 | $22.04 | 210,820 | — | — |
| 2001-12-27 | $15.80 | $21.73 | 208,654 | — | — |
| 2001-12-26 | $15.71 | $21.60 | 133,808 | — | — |
| 2001-12-24 | $15.85 | $21.80 | 113,592 | — | — |
| 2001-12-21 | $15.75 | $21.66 | 379,765 | — | — |
| 2001-12-20 | $15.79 | $21.72 | 350,885 | — | — |
| 2001-12-19 | $16.07 | $22.10 | 172,073 | — | — |
| 2001-12-18 | $16.17 | $22.24 | 281,574 | — | — |
| 2001-12-17 | $16.12 | $22.17 | 267,135 | — | — |
| 2001-12-14 | $15.88 | $21.84 | 147,526 | — | — |
| 2001-12-13 | $15.77 | $21.69 | 240,421 | — | — |
| 2001-12-12 | $15.79 | $21.72 | 137,418 | — | — |
| 2001-12-11 | $15.87 | $21.82 | 241,625 | — | — |
| 2001-12-10 | $15.93 | $21.91 | 381,208 | — | — |
| 2001-12-07 | $15.94 | $21.92 | 177,849 | — | — |
| 2001-12-06 | $15.89 | $21.85 | 217,799 | — | — |
| 2001-12-05 | $15.79 | $21.72 | 354,976 | — | — |
| 2001-12-04 | $15.69 | $21.58 | 236,330 | — | — |
| 2001-12-03 | $15.59 | $21.45 | 308,288 | — | — |
| 2001-11-30 | $15.68 | $21.57 | 264,006 | — | — |
| 2001-11-29 | $15.77 | $21.69 | 349,441 | — | — |
| 2001-11-28 | $15.68 | $21.57 | 865,180 | — | — |
| 2001-11-27 | $15.67 | $21.46 | 287,314 | — | — |
| 2001-11-26 | $15.59 | $21.35 | 137,971 | — | — |
| 2001-11-23 | $15.52 | $21.25 | 76,567 | — | — |
| 2001-11-21 | $15.43 | $21.13 | 349,477 | — | — |
| 2001-11-20 | $15.24 | $20.88 | 362,112 | — | — |
| 2001-11-19 | $15.23 | $20.85 | 281,250 | — | — |
| 2001-11-16 | $15.06 | $20.62 | 317,638 | — | — |
| 2001-11-15 | $15.00 | $20.54 | 376,010 | — | — |
| 2001-11-14 | $15.03 | $20.59 | 309,551 | — | — |
| 2001-11-13 | $14.71 | $20.14 | 156,924 | — | — |
| 2001-11-12 | $14.71 | $20.14 | 51,297 | — | — |
| 2001-11-09 | $14.70 | $20.13 | 144,289 | — | — |
| 2001-11-08 | $14.64 | $20.05 | 1,119,692 | — | — |
| 2001-11-07 | $14.66 | $20.07 | 336,842 | — | — |
| 2001-11-06 | $14.57 | $19.95 | 362,870 | — | — |
| 2001-11-05 | $14.49 | $19.85 | 320,417 | — | — |
| 2001-11-02 | $14.42 | $19.75 | 222,877 | — | — |
| 2001-11-01 | $14.60 | $20.00 | 201,145 | — | — |
| 2001-10-31 | $14.35 | $19.66 | 333,305 | — | — |
| 2001-10-30 | $14.42 | $19.74 | 265,582 | — | — |
| 2001-10-29 | $14.44 | $19.78 | 175,623 | — | — |
| 2001-10-26 | $14.48 | $19.83 | 512,718 | — | — |
| 2001-10-25 | $14.41 | $19.73 | 130,896 | — | — |
| 2001-10-24 | $14.24 | $19.50 | 44,980 | — | — |
| 2001-10-23 | $14.28 | $19.56 | 114,724 | — | — |
| 2001-10-22 | $14.27 | $19.54 | 43,464 | — | — |
| 2001-10-19 | $14.08 | $19.29 | 105,627 | — | — |
| 2001-10-18 | $14.03 | $19.21 | 352,762 | — | — |
| 2001-10-17 | $13.95 | $19.10 | 397,489 | — | — |
| 2001-10-16 | $14.21 | $19.46 | 142,773 | — | — |
| 2001-10-15 | $13.89 | $19.02 | 110,428 | — | — |
| 2001-10-12 | $14.16 | $19.39 | 52,055 | — | — |
| 2001-10-11 | $14.41 | $19.73 | 154,902 | — | — |
| 2001-10-10 | $14.44 | $19.78 | 189,774 | — | — |
| 2001-10-09 | $14.25 | $19.52 | 165,010 | — | — |
| 2001-10-08 | $13.91 | $19.05 | 197,102 | — | — |
| 2001-10-05 | $14.30 | $19.59 | 227,678 | — | — |
| 2001-10-04 | $14.75 | $20.20 | 255,475 | — | — |
| 2001-10-03 | $14.83 | $20.31 | 341,391 | — | — |
| 2001-10-02 | $14.84 | $20.32 | 119,777 | — | — |
| 2001-10-01 | $14.84 | $20.32 | 232,479 | — | — |
| 2001-09-28 | $14.89 | $20.39 | 572,102 | — | — |
| 2001-09-27 | $14.85 | $20.34 | 387,887 | — | — |
| 2001-09-26 | $14.46 | $19.80 | 261,034 | — | — |
| 2001-09-25 | $14.44 | $19.77 | 420,737 | — | — |
| 2001-09-24 | $14.46 | $19.80 | 491,745 | — | — |
| 2001-09-21 | $14.24 | $19.50 | 416,441 | — | — |
| 2001-09-20 | $14.53 | $19.90 | 370,198 | — | — |
| 2001-09-19 | $14.80 | $20.27 | 331,030 | — | — |
| 2001-09-18 | $14.99 | $20.53 | 509,433 | — | — |
| 2001-09-17 | $14.78 | $20.24 | 478,099 | — | — |
| 2001-09-10 | $15.57 | $21.33 | 671,916 | — | — |
| 2001-09-07 | $15.69 | $21.49 | 231,974 | — | — |
| 2001-09-06 | $15.78 | $21.61 | 289,336 | — | — |
| 2001-09-05 | $15.85 | $21.70 | 301,718 | — | — |
| 2001-09-04 | $15.90 | $21.77 | 413,914 | — | — |
| 2001-08-31 | $15.98 | $21.89 | 214,285 | — | — |
| 2001-08-30 | $15.72 | $21.53 | 258,254 | — | — |
| 2001-08-29 | $15.82 | $21.67 | 713,863 | — | — |
| 2001-08-28 | $15.79 | $21.63 | 269,626 | — | — |
| 2001-08-27 | $15.57 | $21.33 | 1,206,619 | — | — |
| 2001-08-24 | $15.66 | $21.44 | 213,780 | — | — |
| 2001-08-23 | $15.83 | $21.68 | 129,633 | — | — |
| 2001-08-22 | $15.82 | $21.66 | 182,698 | — | — |
| 2001-08-21 | $15.88 | $21.75 | 332,799 | — | — |
| 2001-08-20 | $15.86 | $21.72 | 223,130 | — | — |
| 2001-08-17 | $15.83 | $21.68 | 419,726 | — | — |
| 2001-08-16 | $15.85 | $21.71 | 88,191 | — | — |
| 2001-08-15 | $15.88 | $21.75 | 406,586 | — | — |
| 2001-08-14 | $15.83 | $21.68 | 163,241 | — | — |
| 2001-08-13 | $15.82 | $21.66 | 172,843 | — | — |
| 2001-08-10 | $15.87 | $21.73 | 253,200 | — | — |
| 2001-08-09 | $15.86 | $21.73 | 416,947 | — | — |
| 2001-08-08 | $15.90 | $21.77 | 539,757 | — | — |
| 2001-08-07 | $15.79 | $21.62 | 515,498 | — | — |
| 2001-08-06 | $15.71 | $21.51 | 664,588 | — | — |
| 2001-08-03 | $15.52 | $21.26 | 294,137 | — | — |
| 2001-08-02 | $15.36 | $21.03 | 266,088 | — | — |
| 2001-08-01 | $15.35 | $21.02 | 285,040 | — | — |
| 2001-07-31 | $15.33 | $20.99 | 184,215 | — | — |
| 2001-07-30 | $15.08 | $20.65 | 245,872 | — | — |
| 2001-07-27 | $15.16 | $20.76 | 386,371 | — | — |
| 2001-07-26 | $14.84 | $20.32 | 81,873 | — | — |
| 2001-07-25 | $14.76 | $20.21 | 362,617 | — | — |
| 2001-07-24 | $14.74 | $20.19 | 148,332 | — | — |
| 2001-07-23 | $14.75 | $20.20 | 256,233 | — | — |
| 2001-07-20 | $14.64 | $20.05 | 158,440 | — | — |
| 2001-07-19 | $14.94 | $20.46 | 1,234,162 | — | — |
| 2001-07-18 | $15.01 | $20.55 | 805,592 | — | — |
| 2001-07-17 | $15.00 | $20.54 | 855,373 | — | — |
| 2001-07-16 | $14.44 | $19.78 | 264,824 | — | — |
| 2001-07-13 | $14.34 | $19.63 | 78,841 | — | — |
| 2001-07-12 | $14.37 | $19.67 | 295,400 | — | — |
| 2001-07-11 | $14.25 | $19.51 | 68,733 | — | — |
| 2001-07-10 | $14.27 | $19.54 | 222,624 | — | — |
| 2001-07-09 | $14.29 | $19.57 | 193,564 | — | — |
| 2001-07-06 | $14.27 | $19.54 | 152,375 | — | — |
| 2001-07-05 | $14.62 | $20.02 | 151,364 | — | — |
| 2001-07-03 | $14.57 | $19.96 | 72,776 | — | — |
| 2001-07-02 | $14.53 | $19.89 | 223,888 | — | — |
| 2001-06-29 | $14.60 | $20.00 | 458,894 | — | — |
| 2001-06-28 | $14.62 | $20.02 | 383,086 | — | — |
| 2001-06-27 | $14.56 | $19.94 | 211,758 | — | — |
| 2001-06-26 | $14.51 | $19.87 | 677,475 | — | — |
| 2001-06-25 | $14.33 | $19.62 | 160,461 | — | — |
| 2001-06-22 | $14.35 | $19.65 | 379,043 | — | — |
| 2001-06-21 | $14.40 | $19.72 | 682,277 | — | — |
| 2001-06-20 | $14.23 | $19.49 | 619,103 | — | — |
| 2001-06-19 | $14.23 | $19.49 | 273,921 | — | — |
| 2001-06-18 | $14.24 | $19.50 | 364,639 | — | — |
| 2001-06-15 | $14.26 | $19.53 | 208,221 | — | — |
| 2001-06-14 | $14.25 | $19.51 | 121,546 | — | — |
| 2001-06-13 | $14.37 | $19.67 | 282,260 | — | — |
| 2001-06-12 | $14.36 | $19.66 | 584,989 | — | — |
| 2001-06-11 | $14.35 | $19.65 | 275,943 | — | — |
| 2001-06-08 | $14.29 | $19.56 | 357,058 | — | — |
| 2001-06-07 | $14.25 | $19.52 | 418,968 | — | — |
| 2001-06-06 | $14.36 | $19.67 | 1,073,954 | — | — |
| 2001-06-05 | $14.25 | $19.43 | 488,459 | — | — |
| 2001-06-04 | $14.19 | $19.34 | 321,681 | — | — |
| 2001-06-01 | $14.13 | $19.26 | 615,060 | — | — |
| 2001-05-31 | $14.25 | $19.43 | 618,850 | — | — |
| 2001-05-30 | $14.14 | $19.27 | 174,612 | — | — |
| 2001-05-29 | $13.91 | $18.97 | 272,153 | — | — |
| 2001-05-25 | $14.14 | $19.27 | 275,943 | — | — |
| 2001-05-24 | $14.25 | $19.42 | 580,946 | — | — |
| 2001-05-23 | $14.20 | $19.36 | 513,224 | — | — |
| 2001-05-22 | $14.03 | $19.13 | 246,378 | — | — |
| 2001-05-21 | $13.97 | $19.05 | 432,614 | — | — |
| 2001-05-18 | $13.97 | $19.05 | 444,743 | — | — |
| 2001-05-17 | $13.64 | $18.60 | 1,392,855 | — | — |
| 2001-05-16 | $13.91 | $18.96 | 727,509 | — | — |
| 2001-05-15 | $13.65 | $18.61 | 680,508 | — | — |
| 2001-05-14 | $13.32 | $18.16 | 253,200 | — | — |
| 2001-05-11 | $13.15 | $17.93 | 764,655 | — | — |
| 2001-05-10 | $13.23 | $18.03 | 457,378 | — | — |
| 2001-05-09 | $13.23 | $18.04 | 322,439 | — | — |
| 2001-05-08 | $13.28 | $18.11 | 803,317 | — | — |
| 2001-05-07 | $13.44 | $18.32 | 503,368 | — | — |
| 2001-05-04 | $13.52 | $18.43 | 326,735 | — | — |
| 2001-05-03 | $13.36 | $18.21 | 224,899 | — | — |
| 2001-05-02 | $13.41 | $18.28 | 796,242 | — | — |
| 2001-05-01 | $13.42 | $18.30 | 157,934 | — | — |
| 2001-04-30 | $13.42 | $18.29 | 215,549 | — | — |
| 2001-04-27 | $13.45 | $18.33 | 349,730 | — | — |
| 2001-04-26 | $13.30 | $18.13 | 663,577 | — | — |
| 2001-04-25 | $13.27 | $18.10 | 364,386 | — | — |
| 2001-04-24 | $13.28 | $18.10 | 743,934 | — | — |
| 2001-04-23 | $13.39 | $18.25 | 1,346,106 | — | — |
| 2001-04-20 | $13.46 | $18.35 | 439,437 | — | — |
| 2001-04-19 | $13.65 | $18.61 | 402,543 | — | — |
| 2001-04-18 | $13.74 | $18.74 | 344,929 | — | — |
| 2001-04-17 | $13.53 | $18.45 | 1,051,969 | — | — |
| 2001-04-16 | $13.41 | $18.28 | 880,137 | — | — |
| 2001-04-12 | $13.85 | $18.89 | 821,006 | — | — |
| 2001-04-11 | $14.45 | $19.70 | 134,434 | — | — |
| 2001-04-10 | $14.61 | $19.92 | 207,463 | — | — |
| 2001-04-09 | $14.44 | $19.69 | 264,824 | — | — |
| 2001-04-06 | $14.12 | $19.25 | 486,438 | — | — |
| 2001-04-05 | $14.64 | $19.96 | 639,571 | — | — |
| 2001-04-04 | $14.47 | $19.73 | 222,372 | — | — |
| 2001-04-03 | $14.47 | $19.73 | 396,226 | — | — |
| 2001-04-02 | $15.11 | $20.60 | 371,967 | — | — |
| 2001-03-30 | $14.74 | $20.10 | 314,858 | — | — |
| 2001-03-29 | $14.39 | $19.63 | 1,123,482 | — | — |
| 2001-03-28 | $14.69 | $20.03 | 313,595 | — | — |
| 2001-03-27 | $14.69 | $20.03 | 290,347 | — | — |
| 2001-03-26 | $14.39 | $19.63 | 158,187 | — | — |
| 2001-03-23 | $14.17 | $19.32 | 309,299 | — | — |
| 2001-03-22 | $13.68 | $18.65 | 626,684 | — | — |
| 2001-03-21 | $14.30 | $19.49 | 278,723 | — | — |
| 2001-03-20 | $14.54 | $19.83 | 481,637 | — | — |
| 2001-03-19 | $14.79 | $20.16 | 407,850 | — | — |
| 2001-03-16 | $14.99 | $20.43 | 236,017 | — | — |
| 2001-03-15 | $15.11 | $20.60 | 185,984 | — | — |
| 2001-03-14 | $14.79 | $20.16 | 454,851 | — | — |
| 2001-03-13 | $15.06 | $20.54 | 708,810 | — | — |
| 2001-03-12 | $15.11 | $20.60 | 629,716 | — | — |
| 2001-03-09 | $15.53 | $21.18 | 553,655 | — | — |
| 2001-03-08 | $15.73 | $21.45 | 567,300 | — | — |
| 2001-03-07 | $15.76 | $21.48 | 417,452 | — | — |
| 2001-03-06 | $15.66 | $21.26 | 290,347 | — | — |
| 2001-03-05 | $15.66 | $21.26 | 672,169 | — | — |
| 2001-03-02 | $15.88 | $21.56 | 519,541 | — | — |
| 2001-03-01 | $15.53 | $21.09 | 923,348 | — | — |
| 2001-02-28 | $15.66 | $21.26 | 798,011 | — | — |
| 2001-02-27 | $15.90 | $21.59 | 576,650 | — | — |
| 2001-02-26 | $16.08 | $21.83 | 514,740 | — | — |
| 2001-02-23 | $15.93 | $21.63 | 524,595 | — | — |
| 2001-02-22 | $16.05 | $21.80 | 297,422 | — | — |
| 2001-02-21 | $16.27 | $22.10 | 354,531 | — | — |
| 2001-02-20 | $16.62 | $22.57 | 220,603 | — | — |
| 2001-02-16 | $16.67 | $22.64 | 137,719 | — | — |
| 2001-02-15 | $16.92 | $22.97 | 354,784 | — | — |
| 2001-02-14 | $16.97 | $23.04 | 202,661 | — | — |
| 2001-02-13 | $16.94 | $23.01 | 379,801 | — | — |
| 2001-02-12 | $17.09 | $23.21 | 496,293 | — | — |
| 2001-02-09 | $16.94 | $23.01 | 500,083 | — | — |
| 2001-02-08 | $16.79 | $22.80 | 161,472 | — | — |
| 2001-02-07 | $16.84 | $22.87 | 605,710 | — | — |
| 2001-02-06 | $16.72 | $22.70 | 423,264 | — | — |
| 2001-02-05 | $16.60 | $22.53 | 526,869 | — | — |
| 2001-02-02 | $16.50 | $22.41 | 205,694 | — | — |
| 2001-02-01 | $16.18 | $21.96 | 200,640 | — | — |
| 2001-01-31 | $16.20 | $22.00 | 275,690 | — | — |
| 2001-01-30 | $16.10 | $21.86 | 437,920 | — | — |
| 2001-01-29 | $16.05 | $21.80 | 304,245 | — | — |
| 2001-01-26 | $16.15 | $21.93 | 260,529 | — | — |
| 2001-01-25 | $15.95 | $21.66 | 227,173 | — | — |
| 2001-01-24 | $15.90 | $21.59 | 294,895 | — | — |
| 2001-01-23 | $15.68 | $21.29 | 757,074 | — | — |
| 2001-01-22 | $15.61 | $21.19 | 609,500 | — | — |
| 2001-01-19 | $15.36 | $20.86 | 215,043 | — | — |
| 2001-01-18 | $15.41 | $20.92 | 660,292 | — | — |
| 2001-01-17 | $15.73 | $21.36 | 395,720 | — | — |
| 2001-01-16 | $15.46 | $20.99 | 449,039 | — | — |
| 2001-01-12 | $14.91 | $20.25 | 1,057,781 | — | — |
| 2001-01-11 | $15.78 | $21.43 | 460,158 | — | — |
| 2001-01-10 | $15.83 | $21.49 | 513,476 | — | — |
| 2001-01-09 | $15.76 | $21.39 | 308,035 | — | — |
| 2001-01-08 | $15.78 | $21.43 | 345,434 | — | — |
| 2001-01-05 | $15.83 | $21.49 | 470,518 | — | — |
| 2001-01-04 | $16.23 | $22.03 | 237,028 | — | — |
| 2001-01-03 | $16.10 | $21.86 | 840,464 | — | — |
| 2001-01-02 | $15.93 | $21.63 | 310,057 | — | — |