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 | $11.72 | $35.73 | 18,200 | — | — |
| 2001-12-28 | $12.30 | $37.49 | 7,900 | — | — |
| 2001-12-27 | $12.62 | $38.47 | 11,500 | — | — |
| 2001-12-26 | $12.67 | $38.62 | 21,500 | — | — |
| 2001-12-24 | $12.55 | $38.26 | 5,600 | — | — |
| 2001-12-21 | $12.25 | $37.34 | 80,400 | — | — |
| 2001-12-20 | $11.90 | $36.28 | 13,500 | — | — |
| 2001-12-19 | $11.90 | $36.28 | 9,300 | — | — |
| 2001-12-18 | $12.31 | $37.53 | 19,100 | — | — |
| 2001-12-17 | $12.50 | $38.10 | 34,300 | — | — |
| 2001-12-14 | $11.98 | $36.52 | 7,800 | — | — |
| 2001-12-13 | $12.05 | $36.73 | 3,100 | — | — |
| 2001-12-12 | $12.30 | $37.49 | 6,000 | — | — |
| 2001-12-11 | $11.91 | $36.31 | 3,000 | — | — |
| 2001-12-10 | $12.00 | $36.58 | 2,500 | — | — |
| 2001-12-07 | $12.20 | $37.19 | 5,600 | — | — |
| 2001-12-06 | $12.30 | $37.49 | 11,300 | — | — |
| 2001-12-05 | $12.29 | $37.46 | 16,500 | — | — |
| 2001-12-04 | $12.30 | $37.49 | 8,400 | — | — |
| 2001-12-03 | $12.00 | $36.58 | 6,000 | — | — |
| 2001-11-30 | $12.21 | $37.22 | 20,100 | — | — |
| 2001-11-29 | $12.90 | $39.32 | 20,000 | — | — |
| 2001-11-28 | $11.90 | $36.28 | 14,200 | — | — |
| 2001-11-27 | $12.45 | $37.95 | 6,700 | — | — |
| 2001-11-26 | $12.53 | $38.20 | 8,400 | — | — |
| 2001-11-23 | $12.56 | $38.29 | 3,300 | — | — |
| 2001-11-21 | $12.32 | $37.56 | 2,300 | — | — |
| 2001-11-20 | $12.35 | $37.65 | 10,800 | — | — |
| 2001-11-19 | $12.20 | $37.19 | 11,100 | — | — |
| 2001-11-16 | $12.01 | $36.61 | 2,300 | — | — |
| 2001-11-15 | $11.95 | $36.43 | 5,000 | — | — |
| 2001-11-14 | $12.00 | $36.58 | 15,800 | — | — |
| 2001-11-13 | $11.78 | $35.91 | 6,000 | — | — |
| 2001-11-12 | $11.69 | $35.64 | 4,100 | — | — |
| 2001-11-09 | $11.50 | $35.06 | 4,300 | — | — |
| 2001-11-08 | $11.60 | $35.36 | 6,800 | — | — |
| 2001-11-07 | $11.80 | $35.97 | 7,300 | — | — |
| 2001-11-06 | $12.05 | $36.31 | 512,700 | — | — |
| 2001-11-05 | $11.98 | $36.10 | 6,800 | — | — |
| 2001-11-02 | $11.85 | $35.70 | 2,300 | — | — |
| 2001-11-01 | $11.98 | $36.10 | 8,000 | — | — |
| 2001-10-31 | $11.90 | $35.85 | 9,000 | — | — |
| 2001-10-30 | $12.05 | $36.31 | 12,600 | — | — |
| 2001-10-29 | $12.35 | $37.21 | 8,300 | — | — |
| 2001-10-26 | $12.86 | $38.75 | 9,900 | — | — |
| 2001-10-25 | $12.80 | $38.57 | 10,600 | — | — |
| 2001-10-24 | $12.40 | $37.36 | 900 | — | — |
| 2001-10-23 | $12.41 | $37.39 | 2,600 | — | — |
| 2001-10-22 | $12.40 | $37.36 | 11,000 | — | — |
| 2001-10-19 | $12.58 | $37.90 | 8,800 | — | — |
| 2001-10-18 | $12.45 | $37.51 | 5,600 | — | — |
| 2001-10-17 | $12.40 | $37.36 | 4,700 | — | — |
| 2001-10-16 | $12.66 | $38.14 | 9,300 | — | — |
| 2001-10-15 | $12.28 | $37.00 | 16,800 | — | — |
| 2001-10-12 | $12.70 | $38.26 | 6,800 | — | — |
| 2001-10-11 | $12.79 | $38.54 | 18,600 | — | — |
| 2001-10-10 | $12.90 | $38.87 | 17,000 | — | — |
| 2001-10-09 | $11.76 | $35.43 | 10,200 | — | — |
| 2001-10-08 | $12.42 | $37.42 | 1,800 | — | — |
| 2001-10-05 | $12.40 | $37.36 | 5,800 | — | — |
| 2001-10-04 | $12.70 | $38.26 | 6,600 | — | — |
| 2001-10-03 | $12.50 | $37.66 | 2,800 | — | — |
| 2001-10-02 | $12.08 | $36.40 | 2,200 | — | — |
| 2001-10-01 | $11.90 | $35.85 | 10,800 | — | — |
| 2001-09-28 | $12.45 | $37.51 | 16,500 | — | — |
| 2001-09-27 | $11.70 | $35.25 | 5,800 | — | — |
| 2001-09-26 | $11.42 | $34.41 | 3,900 | — | — |
| 2001-09-25 | $11.70 | $35.25 | 5,200 | — | — |
| 2001-09-24 | $11.90 | $35.85 | 4,100 | — | — |
| 2001-09-21 | $11.95 | $36.00 | 17,800 | — | — |
| 2001-09-20 | $12.20 | $36.76 | 3,800 | — | — |
| 2001-09-19 | $12.40 | $37.36 | 4,400 | — | — |
| 2001-09-18 | $12.37 | $37.27 | 4,600 | — | — |
| 2001-09-17 | $12.20 | $36.76 | 13,400 | — | — |
| 2001-09-10 | $12.90 | $38.87 | 10,800 | — | — |
| 2001-09-07 | $12.67 | $38.17 | 8,200 | — | — |
| 2001-09-06 | $13.20 | $39.77 | 5,300 | — | — |
| 2001-09-05 | $13.18 | $39.71 | 9,500 | — | — |
| 2001-09-04 | $13.25 | $39.92 | 3,300 | — | — |
| 2001-08-31 | $13.05 | $39.32 | 7,600 | — | — |
| 2001-08-30 | $13.60 | $40.98 | 8,100 | — | — |
| 2001-08-29 | $13.45 | $40.52 | 3,500 | — | — |
| 2001-08-28 | $13.30 | $40.07 | 7,000 | — | — |
| 2001-08-27 | $13.31 | $40.10 | 11,900 | — | — |
| 2001-08-24 | $13.40 | $40.37 | 7,900 | — | — |
| 2001-08-23 | $13.35 | $40.22 | 21,500 | — | — |
| 2001-08-22 | $13.50 | $40.67 | 9,400 | — | — |
| 2001-08-21 | $13.30 | $40.07 | 6,500 | — | — |
| 2001-08-20 | $13.50 | $40.67 | 10,500 | — | — |
| 2001-08-17 | $13.30 | $40.07 | 3,600 | — | — |
| 2001-08-16 | $13.30 | $40.07 | 7,400 | — | — |
| 2001-08-15 | $13.30 | $40.07 | 9,400 | — | — |
| 2001-08-14 | $13.38 | $40.31 | 16,100 | — | — |
| 2001-08-13 | $12.60 | $37.96 | 27,100 | — | — |
| 2001-08-10 | $12.50 | $37.66 | 16,000 | — | — |
| 2001-08-09 | $12.50 | $37.66 | 4,500 | — | — |
| 2001-08-08 | $12.30 | $37.06 | 6,900 | — | — |
| 2001-08-07 | $12.58 | $37.90 | 6,200 | — | — |
| 2001-08-06 | $12.50 | $37.66 | 1,500 | — | — |
| 2001-08-03 | $12.70 | $38.26 | 15,100 | — | — |
| 2001-08-02 | $13.15 | $39.20 | 9,600 | — | — |
| 2001-08-01 | $13.20 | $39.35 | 8,400 | — | — |
| 2001-07-31 | $13.00 | $38.75 | 11,200 | — | — |
| 2001-07-30 | $13.20 | $39.35 | 6,000 | — | — |
| 2001-07-27 | $13.65 | $40.69 | 2,600 | — | — |
| 2001-07-26 | $13.90 | $41.43 | 14,600 | — | — |
| 2001-07-25 | $13.60 | $40.54 | 4,000 | — | — |
| 2001-07-24 | $13.60 | $40.54 | 8,800 | — | — |
| 2001-07-23 | $13.80 | $41.14 | 4,600 | — | — |
| 2001-07-20 | $14.40 | $42.92 | 3,600 | — | — |
| 2001-07-19 | $14.20 | $42.33 | 2,800 | — | — |
| 2001-07-18 | $14.00 | $41.73 | 9,500 | — | — |
| 2001-07-17 | $14.75 | $43.97 | 9,200 | — | — |
| 2001-07-16 | $14.15 | $42.18 | 8,900 | — | — |
| 2001-07-13 | $14.70 | $43.82 | 2,400 | — | — |
| 2001-07-12 | $14.75 | $43.97 | 11,400 | — | — |
| 2001-07-11 | $14.05 | $41.88 | 14,000 | — | — |
| 2001-07-10 | $14.50 | $43.22 | 16,700 | — | — |
| 2001-07-09 | $14.79 | $44.09 | 16,900 | — | — |
| 2001-07-06 | $14.35 | $42.78 | 9,200 | — | — |
| 2001-07-05 | $14.90 | $44.41 | 11,900 | — | — |
| 2001-07-03 | $15.25 | $45.46 | 19,400 | — | — |
| 2001-07-02 | $15.15 | $45.16 | 22,600 | — | — |
| 2001-06-29 | $18.00 | $53.66 | 193,200 | — | — |
| 2001-06-28 | $15.35 | $45.76 | 22,800 | — | — |
| 2001-06-27 | $14.82 | $44.18 | 26,700 | — | — |
| 2001-06-26 | $14.85 | $44.27 | 27,300 | — | — |
| 2001-06-25 | $14.65 | $43.67 | 22,500 | — | — |
| 2001-06-22 | $13.85 | $41.29 | 5,400 | — | — |
| 2001-06-21 | $14.50 | $43.22 | 52,700 | — | — |
| 2001-06-20 | $13.95 | $41.58 | 27,800 | — | — |
| 2001-06-19 | $12.65 | $37.71 | 4,300 | — | — |
| 2001-06-18 | $12.72 | $37.92 | 1,500 | — | — |
| 2001-06-15 | $12.78 | $38.10 | 22,800 | — | — |
| 2001-06-14 | $12.50 | $37.26 | 7,300 | — | — |
| 2001-06-13 | $12.90 | $38.45 | 22,600 | — | — |
| 2001-06-12 | $13.03 | $38.84 | 7,000 | — | — |
| 2001-06-11 | $12.85 | $38.30 | 8,800 | — | — |
| 2001-06-08 | $12.70 | $37.86 | 12,200 | — | — |
| 2001-06-07 | $13.10 | $39.05 | 7,400 | — | — |
| 2001-06-06 | $12.75 | $38.01 | 3,900 | — | — |
| 2001-06-05 | $12.70 | $37.86 | 11,800 | — | — |
| 2001-06-04 | $11.98 | $35.71 | 10,900 | — | — |
| 2001-06-01 | $11.00 | $32.79 | 14,100 | — | — |
| 2001-05-31 | $10.50 | $31.30 | 15,100 | — | — |
| 2001-05-30 | $10.60 | $31.60 | 7,600 | — | — |
| 2001-05-29 | $10.80 | $32.19 | 19,100 | — | — |
| 2001-05-25 | $11.00 | $32.79 | 4,000 | — | — |
| 2001-05-24 | $11.30 | $33.68 | 14,700 | — | — |
| 2001-05-23 | $11.35 | $33.83 | 10,000 | — | — |
| 2001-05-22 | $12.00 | $35.77 | 10,300 | — | — |
| 2001-05-21 | $12.22 | $36.43 | 4,900 | — | — |
| 2001-05-18 | $12.14 | $36.19 | 2,500 | — | — |
| 2001-05-17 | $12.41 | $36.99 | 8,000 | — | — |
| 2001-05-16 | $12.00 | $35.77 | 17,900 | — | — |
| 2001-05-15 | $11.37 | $33.89 | 10,100 | — | — |
| 2001-05-14 | $11.96 | $35.65 | 4,200 | — | — |
| 2001-05-11 | $11.85 | $35.32 | 8,000 | — | — |
| 2001-05-10 | $12.50 | $37.26 | 6,100 | — | — |
| 2001-05-09 | $12.90 | $38.45 | 2,000 | — | — |
| 2001-05-08 | $13.05 | $38.90 | 4,200 | — | — |
| 2001-05-07 | $12.85 | $38.30 | 7,600 | — | — |
| 2001-05-04 | $13.25 | $39.50 | 16,000 | — | — |
| 2001-05-03 | $12.60 | $37.56 | 4,100 | — | — |
| 2001-05-02 | $12.90 | $38.45 | 1,200 | — | — |
| 2001-05-01 | $13.01 | $38.36 | 10,100 | — | — |
| 2001-04-30 | $13.11 | $38.66 | 2,100 | — | — |
| 2001-04-27 | $13.12 | $38.69 | 7,200 | — | — |
| 2001-04-26 | $13.00 | $38.33 | 3,900 | — | — |
| 2001-04-25 | $13.10 | $38.63 | 11,100 | — | — |
| 2001-04-24 | $12.60 | $37.15 | 3,700 | — | — |
| 2001-04-23 | $12.70 | $37.45 | 5,800 | — | — |
| 2001-04-20 | $12.80 | $37.74 | 8,400 | — | — |
| 2001-04-19 | $13.20 | $38.92 | 10,200 | — | — |
| 2001-04-18 | $13.15 | $38.78 | 12,500 | — | — |
| 2001-04-17 | $13.50 | $39.81 | 11,300 | — | — |
| 2001-04-16 | $13.05 | $38.48 | 11,800 | — | — |
| 2001-04-12 | $13.10 | $38.63 | 2,600 | — | — |
| 2001-04-11 | $13.05 | $38.48 | 7,100 | — | — |
| 2001-04-10 | $13.23 | $39.01 | 5,700 | — | — |
| 2001-04-09 | $13.25 | $39.07 | 5,300 | — | — |
| 2001-04-06 | $13.00 | $38.33 | 9,200 | — | — |
| 2001-04-05 | $13.36 | $39.40 | 15,100 | — | — |
| 2001-04-04 | $13.10 | $38.63 | 3,400 | — | — |
| 2001-04-03 | $13.34 | $39.34 | 5,600 | — | — |
| 2001-04-02 | $13.31 | $39.25 | 22,000 | — | — |
| 2001-03-30 | $13.45 | $39.66 | 201,700 | — | — |
| 2001-03-29 | $12.90 | $38.04 | 54,700 | — | — |
| 2001-03-28 | $12.65 | $37.30 | 56,700 | — | — |
| 2001-03-27 | $13.00 | $38.33 | 39,000 | — | — |
| 2001-03-26 | $11.30 | $33.32 | 9,100 | — | — |
| 2001-03-23 | $11.35 | $33.47 | 8,700 | — | — |
| 2001-03-22 | $11.23 | $33.11 | 20,700 | — | — |
| 2001-03-21 | $11.25 | $33.17 | 5,400 | — | — |
| 2001-03-20 | $11.45 | $33.76 | 9,000 | — | — |
| 2001-03-19 | $11.75 | $34.65 | 8,600 | — | — |
| 2001-03-16 | $11.60 | $34.21 | 23,100 | — | — |
| 2001-03-15 | $11.78 | $34.74 | 5,600 | — | — |
| 2001-03-14 | $11.80 | $34.80 | 17,200 | — | — |
| 2001-03-13 | $11.70 | $34.50 | 12,400 | — | — |
| 2001-03-12 | $11.40 | $33.62 | 19,200 | — | — |
| 2001-03-09 | $11.58 | $34.15 | 9,100 | — | — |
| 2001-03-08 | $12.10 | $35.68 | 1,400 | — | — |
| 2001-03-07 | $12.15 | $35.83 | 8,800 | — | — |
| 2001-03-06 | $12.18 | $35.92 | 2,300 | — | — |
| 2001-03-05 | $11.80 | $34.80 | 6,100 | — | — |
| 2001-03-02 | $12.00 | $35.39 | 3,200 | — | — |
| 2001-03-01 | $11.85 | $34.94 | 8,500 | — | — |
| 2001-02-28 | $11.90 | $35.09 | 9,000 | — | — |
| 2001-02-27 | $12.15 | $35.83 | 6,900 | — | — |
| 2001-02-26 | $12.45 | $36.71 | 61,600 | — | — |
| 2001-02-23 | $12.25 | $36.12 | 11,300 | — | — |
| 2001-02-22 | $12.07 | $35.59 | 5,700 | — | — |
| 2001-02-21 | $12.12 | $35.74 | 3,300 | — | — |
| 2001-02-20 | $12.20 | $35.98 | 7,500 | — | — |
| 2001-02-16 | $12.50 | $36.86 | 5,000 | — | — |
| 2001-02-15 | $12.75 | $37.60 | 13,800 | — | — |
| 2001-02-14 | $12.54 | $36.98 | 1,100 | — | — |
| 2001-02-13 | $12.50 | $36.86 | 8,800 | — | — |
| 2001-02-12 | $12.60 | $37.15 | 17,100 | — | — |
| 2001-02-09 | $12.30 | $36.27 | 5,000 | — | — |
| 2001-02-08 | $12.40 | $36.57 | 4,900 | — | — |
| 2001-02-07 | $12.50 | $36.45 | 3,500 | — | — |
| 2001-02-06 | $12.34 | $35.98 | 3,200 | — | — |
| 2001-02-05 | $12.25 | $35.72 | 1,200 | — | — |
| 2001-02-02 | $12.30 | $35.86 | 7,900 | — | — |
| 2001-02-01 | $12.50 | $36.45 | 8,300 | — | — |
| 2001-01-31 | $12.45 | $36.30 | 18,500 | — | — |
| 2001-01-30 | $12.70 | $37.03 | 6,700 | — | — |
| 2001-01-29 | $12.70 | $37.03 | 6,200 | — | — |
| 2001-01-26 | $12.56 | $36.63 | 800 | — | — |
| 2001-01-25 | $12.56 | $36.63 | 2,600 | — | — |
| 2001-01-24 | $12.63 | $36.81 | 3,500 | — | — |
| 2001-01-23 | $12.94 | $37.72 | 6,400 | — | — |
| 2001-01-22 | $12.56 | $36.63 | 1,300 | — | — |
| 2001-01-19 | $12.44 | $36.26 | 9,300 | — | — |
| 2001-01-18 | $12.69 | $36.99 | 6,600 | — | — |
| 2001-01-17 | $12.69 | $36.99 | 10,400 | — | — |
| 2001-01-16 | $12.50 | $36.45 | 17,900 | — | — |
| 2001-01-12 | $12.19 | $35.54 | 700 | — | — |
| 2001-01-11 | $12.19 | $35.54 | 2,800 | — | — |
| 2001-01-10 | $12.19 | $35.54 | 12,000 | — | — |
| 2001-01-09 | $12.13 | $35.35 | 3,600 | — | — |
| 2001-01-08 | $11.94 | $34.81 | 1,100 | — | — |
| 2001-01-05 | $11.94 | $34.81 | 9,500 | — | — |
| 2001-01-04 | $12.31 | $35.90 | 6,000 | — | — |
| 2001-01-03 | $12.25 | $35.72 | 16,000 | — | — |
| 2001-01-02 | $11.63 | $33.90 | 8,500 | — | — |