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 | $11.94 | $31.08 | 90,000 | — | — |
| 2001-12-28 | $12.02 | $31.28 | 14,400 | — | — |
| 2001-12-27 | $11.88 | $30.92 | 28,400 | — | — |
| 2001-12-26 | $11.77 | $30.63 | 42,400 | — | — |
| 2001-12-24 | $11.75 | $30.59 | 11,600 | — | — |
| 2001-12-21 | $11.74 | $30.56 | 120,400 | — | — |
| 2001-12-20 | $11.30 | $29.42 | 119,200 | — | — |
| 2001-12-19 | $11.20 | $29.17 | 80,400 | — | — |
| 2001-12-18 | $11.11 | $28.93 | 78,400 | — | — |
| 2001-12-17 | $11.00 | $28.64 | 28,800 | — | — |
| 2001-12-14 | $10.88 | $28.32 | 34,800 | — | — |
| 2001-12-13 | $10.80 | $28.12 | 57,600 | — | — |
| 2001-12-12 | $10.85 | $28.25 | 34,800 | — | — |
| 2001-12-11 | $10.83 | $28.19 | 86,800 | — | — |
| 2001-12-10 | $10.59 | $27.57 | 66,000 | — | — |
| 2001-12-07 | $10.63 | $27.67 | 61,600 | — | — |
| 2001-12-06 | $10.50 | $27.34 | 35,200 | — | — |
| 2001-12-05 | $10.60 | $27.60 | 116,400 | — | — |
| 2001-12-04 | $10.48 | $27.18 | 87,200 | — | — |
| 2001-12-03 | $10.45 | $27.11 | 128,400 | — | — |
| 2001-11-30 | $10.60 | $27.50 | 147,200 | — | — |
| 2001-11-29 | $10.60 | $27.50 | 113,200 | — | — |
| 2001-11-28 | $10.85 | $28.15 | 51,200 | — | — |
| 2001-11-27 | $11.08 | $28.73 | 16,000 | — | — |
| 2001-11-26 | $10.99 | $28.52 | 51,200 | — | — |
| 2001-11-23 | $11.00 | $28.54 | 7,600 | — | — |
| 2001-11-21 | $10.85 | $28.15 | 28,000 | — | — |
| 2001-11-20 | $10.91 | $28.29 | 52,000 | — | — |
| 2001-11-19 | $11.11 | $28.82 | 31,200 | — | — |
| 2001-11-16 | $10.98 | $28.49 | 27,600 | — | — |
| 2001-11-15 | $10.87 | $28.20 | 30,400 | — | — |
| 2001-11-14 | $10.82 | $28.07 | 30,400 | — | — |
| 2001-11-13 | $10.82 | $28.06 | 10,800 | — | — |
| 2001-11-12 | $10.89 | $28.25 | 27,200 | — | — |
| 2001-11-09 | $10.90 | $28.29 | 59,200 | — | — |
| 2001-11-08 | $10.98 | $28.47 | 60,400 | — | — |
| 2001-11-07 | $10.98 | $28.47 | 361,200 | — | — |
| 2001-11-06 | $11.14 | $28.90 | 36,800 | — | — |
| 2001-11-05 | $11.35 | $29.45 | 2,800 | — | — |
| 2001-11-02 | $11.35 | $29.45 | 43,600 | — | — |
| 2001-11-01 | $11.65 | $30.22 | 10,000 | — | — |
| 2001-10-31 | $11.58 | $30.03 | 24,800 | — | — |
| 2001-10-30 | $11.69 | $30.32 | 61,200 | — | — |
| 2001-10-29 | $12.31 | $31.94 | 33,200 | — | — |
| 2001-10-26 | $12.56 | $32.59 | 89,600 | — | — |
| 2001-10-25 | $12.28 | $31.85 | 28,800 | — | — |
| 2001-10-24 | $11.78 | $30.55 | 11,200 | — | — |
| 2001-10-23 | $11.59 | $30.06 | 24,000 | — | — |
| 2001-10-22 | $11.54 | $29.93 | 16,000 | — | — |
| 2001-10-19 | $11.69 | $30.32 | 24,000 | — | — |
| 2001-10-18 | $11.49 | $29.80 | 26,000 | — | — |
| 2001-10-17 | $11.47 | $29.75 | 45,200 | — | — |
| 2001-10-16 | $11.44 | $29.67 | 10,000 | — | — |
| 2001-10-15 | $11.26 | $29.22 | 1,132,800 | — | — |
| 2001-10-12 | $11.33 | $29.30 | 3,200 | — | — |
| 2001-10-11 | $11.44 | $29.59 | 17,600 | — | — |
| 2001-10-10 | $11.26 | $29.14 | 13,600 | — | — |
| 2001-10-09 | $11.33 | $29.30 | 16,000 | — | — |
| 2001-10-08 | $11.61 | $30.04 | 11,600 | — | — |
| 2001-10-05 | $11.44 | $29.59 | 12,400 | — | — |
| 2001-10-04 | $11.32 | $29.28 | 18,400 | — | — |
| 2001-10-03 | $11.43 | $29.56 | 46,000 | — | — |
| 2001-10-02 | $11.30 | $29.23 | 41,200 | — | — |
| 2001-10-01 | $11.49 | $29.72 | 56,800 | — | — |
| 2001-09-28 | $11.65 | $30.14 | 133,200 | — | — |
| 2001-09-27 | $10.91 | $28.23 | 48,800 | — | — |
| 2001-09-26 | $10.34 | $26.74 | 74,800 | — | — |
| 2001-09-25 | $10.29 | $26.61 | 27,200 | — | — |
| 2001-09-24 | $10.25 | $26.52 | 93,600 | — | — |
| 2001-09-21 | $10.09 | $26.10 | 104,400 | — | — |
| 2001-09-20 | $10.53 | $27.23 | 99,600 | — | — |
| 2001-09-19 | $10.91 | $28.21 | 47,600 | — | — |
| 2001-09-18 | $11.45 | $29.62 | 20,000 | — | — |
| 2001-09-17 | $11.18 | $28.91 | 73,600 | — | — |
| 2001-09-10 | $11.56 | $29.91 | 52,400 | — | — |
| 2001-09-07 | $11.25 | $29.10 | 28,800 | — | — |
| 2001-09-06 | $11.66 | $30.17 | 35,600 | — | — |
| 2001-09-05 | $11.74 | $30.37 | 29,600 | — | — |
| 2001-09-04 | $11.91 | $30.82 | 32,800 | — | — |
| 2001-08-31 | $12.10 | $31.30 | 14,400 | — | — |
| 2001-08-30 | $12.10 | $31.30 | 1,612,800 | — | — |
| 2001-08-29 | $12.06 | $31.21 | 32,000 | — | — |
| 2001-08-28 | $12.10 | $31.30 | 8,400 | — | — |
| 2001-08-27 | $12.05 | $31.17 | 26,400 | — | — |
| 2001-08-24 | $12.01 | $31.08 | 10,400 | — | — |
| 2001-08-23 | $12.03 | $31.11 | 7,600 | — | — |
| 2001-08-22 | $12.11 | $31.34 | 14,400 | — | — |
| 2001-08-21 | $12.09 | $31.27 | 20,400 | — | — |
| 2001-08-20 | $12.20 | $31.56 | 59,200 | — | — |
| 2001-08-17 | $12.50 | $32.34 | 10,400 | — | — |
| 2001-08-16 | $12.41 | $32.11 | 22,000 | — | — |
| 2001-08-15 | $12.43 | $32.14 | 24,000 | — | — |
| 2001-08-14 | $12.43 | $32.14 | 14,800 | — | — |
| 2001-08-13 | $12.46 | $32.24 | 8,000 | — | — |
| 2001-08-10 | $12.49 | $32.31 | 17,200 | — | — |
| 2001-08-09 | $12.28 | $31.76 | 13,600 | — | — |
| 2001-08-08 | $12.31 | $31.85 | 7,200 | — | — |
| 2001-08-07 | $12.43 | $32.16 | 12,800 | — | — |
| 2001-08-06 | $12.45 | $32.21 | 15,600 | — | — |
| 2001-08-03 | $12.41 | $32.11 | 18,800 | — | — |
| 2001-08-02 | $12.44 | $32.18 | 2,800 | — | — |
| 2001-08-01 | $12.53 | $32.40 | 11,600 | — | — |
| 2001-07-31 | $12.43 | $32.14 | 27,200 | — | — |
| 2001-07-30 | $12.46 | $32.23 | 44,000 | — | — |
| 2001-07-27 | $12.46 | $32.24 | 52,000 | — | — |
| 2001-07-26 | $12.46 | $32.24 | 30,400 | — | — |
| 2001-07-25 | $12.19 | $31.52 | 10,400 | — | — |
| 2001-07-24 | $12.01 | $31.07 | 29,600 | — | — |
| 2001-07-23 | $12.20 | $31.56 | 27,600 | — | — |
| 2001-07-20 | $12.44 | $32.18 | 56,400 | — | — |
| 2001-07-19 | $12.31 | $31.85 | 35,600 | — | — |
| 2001-07-18 | $12.29 | $31.79 | 32,800 | — | — |
| 2001-07-17 | $12.25 | $31.69 | 13,200 | — | — |
| 2001-07-16 | $12.09 | $31.27 | 28,400 | — | — |
| 2001-07-13 | $12.52 | $32.40 | 13,200 | — | — |
| 2001-07-12 | $12.50 | $32.33 | 33,200 | — | — |
| 2001-07-11 | $12.40 | $32.08 | 19,200 | — | — |
| 2001-07-10 | $12.38 | $31.93 | 8,000 | — | — |
| 2001-07-09 | $12.46 | $32.16 | 3,200 | — | — |
| 2001-07-06 | $12.49 | $32.22 | 7,600 | — | — |
| 2001-07-05 | $12.60 | $32.51 | 22,800 | — | — |
| 2001-07-03 | $12.66 | $32.67 | 15,200 | — | — |
| 2001-07-02 | $12.80 | $33.03 | 106,000 | — | — |
| 2001-06-29 | $13.43 | $34.64 | 100,000 | — | — |
| 2001-06-28 | $12.85 | $33.16 | 16,800 | — | — |
| 2001-06-27 | $12.54 | $32.35 | 26,400 | — | — |
| 2001-06-26 | $12.40 | $32.00 | 34,800 | — | — |
| 2001-06-25 | $12.55 | $32.39 | 16,800 | — | — |
| 2001-06-22 | $12.78 | $32.96 | 6,400 | — | — |
| 2001-06-21 | $12.74 | $32.87 | 27,200 | — | — |
| 2001-06-20 | $12.70 | $32.77 | 20,800 | — | — |
| 2001-06-19 | $12.14 | $31.32 | 7,600 | — | — |
| 2001-06-18 | $12.08 | $31.16 | 8,800 | — | — |
| 2001-06-15 | $12.24 | $31.58 | 15,200 | — | — |
| 2001-06-14 | $12.10 | $31.22 | 12,400 | — | — |
| 2001-06-13 | $12.28 | $31.67 | 30,000 | — | — |
| 2001-06-12 | $11.88 | $30.64 | 22,000 | — | — |
| 2001-06-11 | $11.98 | $30.90 | 12,800 | — | — |
| 2001-06-08 | $11.90 | $30.70 | 18,000 | — | — |
| 2001-06-07 | $12.16 | $31.38 | 34,000 | — | — |
| 2001-06-06 | $12.25 | $31.61 | 31,600 | — | — |
| 2001-06-05 | $12.38 | $31.93 | 6,800 | — | — |
| 2001-06-04 | $12.39 | $31.96 | 11,600 | — | — |
| 2001-06-01 | $12.20 | $31.48 | 17,200 | — | — |
| 2001-05-31 | $11.98 | $30.90 | 44,000 | — | — |
| 2001-05-30 | $11.91 | $30.72 | 22,000 | — | — |
| 2001-05-29 | $11.72 | $30.24 | 28,400 | — | — |
| 2001-05-25 | $11.42 | $29.45 | 1,600 | — | — |
| 2001-05-24 | $11.44 | $29.52 | 26,800 | — | — |
| 2001-05-23 | $11.40 | $29.41 | 16,000 | — | — |
| 2001-05-22 | $11.43 | $29.48 | 36,800 | — | — |
| 2001-05-21 | $11.51 | $29.71 | 13,200 | — | — |
| 2001-05-18 | $11.58 | $29.87 | 7,600 | — | — |
| 2001-05-17 | $11.46 | $29.58 | 14,800 | — | — |
| 2001-05-16 | $11.50 | $29.67 | 9,600 | — | — |
| 2001-05-15 | $11.50 | $29.67 | 4,800 | — | — |
| 2001-05-14 | $11.63 | $30.01 | 14,000 | — | — |
| 2001-05-11 | $11.66 | $30.09 | 23,200 | — | — |
| 2001-05-10 | $11.85 | $30.58 | 8,400 | — | — |
| 2001-05-09 | $11.82 | $30.49 | 8,000 | — | — |
| 2001-05-08 | $11.80 | $30.45 | 7,200 | — | — |
| 2001-05-07 | $11.84 | $30.54 | 19,200 | — | — |
| 2001-05-04 | $11.77 | $30.37 | 9,200 | — | — |
| 2001-05-03 | $11.69 | $30.16 | 28,000 | — | — |
| 2001-05-02 | $11.71 | $30.22 | 18,800 | — | — |
| 2001-05-01 | $11.34 | $29.25 | 32,000 | — | — |
| 2001-04-30 | $11.35 | $29.29 | 14,000 | — | — |
| 2001-04-27 | $11.35 | $29.29 | 18,000 | — | — |
| 2001-04-26 | $11.18 | $28.83 | 22,800 | — | — |
| 2001-04-25 | $11.43 | $29.48 | 27,600 | — | — |
| 2001-04-24 | $11.35 | $29.29 | 41,600 | — | — |
| 2001-04-23 | $11.30 | $29.14 | 12,000 | — | — |
| 2001-04-20 | $11.40 | $29.42 | 11,200 | — | — |
| 2001-04-19 | $11.72 | $30.24 | 10,400 | — | — |
| 2001-04-18 | $11.75 | $30.32 | 16,800 | — | — |
| 2001-04-17 | $11.54 | $29.77 | 28,000 | — | — |
| 2001-04-16 | $11.47 | $29.58 | 26,400 | — | — |
| 2001-04-12 | $11.91 | $30.72 | 7,200 | — | — |
| 2001-04-11 | $12.00 | $30.95 | 5,600 | — | — |
| 2001-04-10 | $12.08 | $31.16 | 10,400 | — | — |
| 2001-04-09 | $12.19 | $31.36 | 8,800 | — | — |
| 2001-04-06 | $12.18 | $31.33 | 10,000 | — | — |
| 2001-04-05 | $12.23 | $31.46 | 43,200 | — | — |
| 2001-04-04 | $12.05 | $31.01 | 17,600 | — | — |
| 2001-04-03 | $12.31 | $31.68 | 21,600 | — | — |
| 2001-04-02 | $12.44 | $32.01 | 65,600 | — | — |
| 2001-03-30 | $12.06 | $31.04 | 63,600 | — | — |
| 2001-03-29 | $11.46 | $29.50 | 6,400 | — | — |
| 2001-03-28 | $11.50 | $29.59 | 23,600 | — | — |
| 2001-03-27 | $11.51 | $29.62 | 20,000 | — | — |
| 2001-03-26 | $11.68 | $30.04 | 98,400 | — | — |
| 2001-03-23 | $11.74 | $30.20 | 17,600 | — | — |
| 2001-03-22 | $11.70 | $30.11 | 82,000 | — | — |
| 2001-03-21 | $11.69 | $30.09 | 14,000 | — | — |
| 2001-03-20 | $11.76 | $30.25 | 36,400 | — | — |
| 2001-03-19 | $11.44 | $29.43 | 19,600 | — | — |
| 2001-03-16 | $11.44 | $29.43 | 38,800 | — | — |
| 2001-03-15 | $11.60 | $29.84 | 13,200 | — | — |
| 2001-03-14 | $11.77 | $30.29 | 19,600 | — | — |
| 2001-03-13 | $11.90 | $30.62 | 18,400 | — | — |
| 2001-03-12 | $11.81 | $30.40 | 10,000 | — | — |
| 2001-03-09 | $11.85 | $30.49 | 9,200 | — | — |
| 2001-03-08 | $11.90 | $30.62 | 20,400 | — | — |
| 2001-03-07 | $11.75 | $30.22 | 62,400 | — | — |
| 2001-03-06 | $12.06 | $31.03 | 15,600 | — | — |
| 2001-03-05 | $11.91 | $30.66 | 16,000 | — | — |
| 2001-03-02 | $11.94 | $30.72 | 20,000 | — | — |
| 2001-03-01 | $11.81 | $30.40 | 18,400 | — | — |
| 2001-02-28 | $11.98 | $30.82 | 57,600 | — | — |
| 2001-02-27 | $12.03 | $30.94 | 36,400 | — | — |
| 2001-02-26 | $12.08 | $31.07 | 36,400 | — | — |
| 2001-02-23 | $12.12 | $31.18 | 26,000 | — | — |
| 2001-02-22 | $12.26 | $31.55 | 37,600 | — | — |
| 2001-02-21 | $12.45 | $32.03 | 37,200 | — | — |
| 2001-02-20 | $12.49 | $32.13 | 20,400 | — | — |
| 2001-02-16 | $12.56 | $32.33 | 8,000 | — | — |
| 2001-02-15 | $12.50 | $32.17 | 14,400 | — | — |
| 2001-02-14 | $12.47 | $32.08 | 16,000 | — | — |
| 2001-02-13 | $12.37 | $31.83 | 52,800 | — | — |
| 2001-02-12 | $12.25 | $31.52 | 58,800 | — | — |
| 2001-02-09 | $11.90 | $30.62 | 35,600 | — | — |
| 2001-02-08 | $12.00 | $30.87 | 50,400 | — | — |
| 2001-02-07 | $12.05 | $31.01 | 38,400 | — | — |
| 2001-02-06 | $11.88 | $30.56 | 29,200 | — | — |
| 2001-02-05 | $11.82 | $30.42 | 21,600 | — | — |
| 2001-02-02 | $11.81 | $30.40 | 46,000 | — | — |
| 2001-02-01 | $11.79 | $30.33 | 34,400 | — | — |
| 2001-01-31 | $11.88 | $30.57 | 47,200 | — | — |
| 2001-01-30 | $11.94 | $30.72 | 16,000 | — | — |
| 2001-01-29 | $11.95 | $30.75 | 8,800 | — | — |
| 2001-01-26 | $11.94 | $30.72 | 6,000 | — | — |
| 2001-01-25 | $11.86 | $30.52 | 16,000 | — | — |
| 2001-01-24 | $11.95 | $30.76 | 27,200 | — | — |
| 2001-01-23 | $12.08 | $31.08 | 22,800 | — | — |
| 2001-01-22 | $11.83 | $30.44 | 8,000 | — | — |
| 2001-01-19 | $11.81 | $30.40 | 45,600 | — | — |
| 2001-01-18 | $12.06 | $31.04 | 28,400 | — | — |
| 2001-01-17 | $11.86 | $30.52 | 10,800 | — | — |
| 2001-01-16 | $11.84 | $30.48 | 53,200 | — | — |
| 2001-01-12 | $12.06 | $31.04 | 59,200 | — | — |
| 2001-01-11 | $12.34 | $31.76 | 108,000 | — | — |
| 2001-01-10 | $12.38 | $31.85 | 17,200 | — | — |
| 2001-01-09 | $12.38 | $31.85 | 74,800 | — | — |
| 2001-01-08 | $12.75 | $32.81 | 2,800 | — | — |
| 2001-01-05 | $12.67 | $32.61 | 57,200 | — | — |
| 2001-01-04 | $12.75 | $32.81 | 203,600 | — | — |
| 2001-01-03 | $12.53 | $32.25 | 55,600 | — | — |
| 2001-01-02 | $11.84 | $30.48 | 138,400 | — | — |