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 | $16.00 | $17.17 | 363,000 | — | — |
| 2001-12-28 | $16.30 | $17.49 | 551,200 | — | — |
| 2001-12-27 | $16.00 | $17.17 | 490,300 | — | — |
| 2001-12-26 | $15.97 | $17.10 | 552,100 | — | — |
| 2001-12-24 | $15.91 | $17.03 | 224,300 | — | — |
| 2001-12-21 | $15.88 | $17.00 | 803,000 | — | — |
| 2001-12-20 | $15.59 | $16.69 | 573,200 | — | — |
| 2001-12-19 | $15.06 | $16.12 | 284,400 | — | — |
| 2001-12-18 | $15.35 | $16.43 | 390,200 | — | — |
| 2001-12-17 | $15.02 | $16.08 | 543,400 | — | — |
| 2001-12-14 | $14.68 | $15.72 | 656,000 | — | — |
| 2001-12-13 | $14.76 | $15.80 | 497,500 | — | — |
| 2001-12-12 | $14.87 | $15.92 | 248,600 | — | — |
| 2001-12-11 | $14.99 | $16.05 | 323,500 | — | — |
| 2001-12-10 | $15.02 | $16.08 | 337,300 | — | — |
| 2001-12-07 | $15.41 | $16.50 | 272,600 | — | — |
| 2001-12-06 | $15.53 | $16.63 | 932,700 | — | — |
| 2001-12-05 | $15.32 | $16.40 | 1,123,400 | — | — |
| 2001-12-04 | $15.49 | $16.58 | 1,207,200 | — | — |
| 2001-12-03 | $16.20 | $17.34 | 566,800 | — | — |
| 2001-11-30 | $16.55 | $17.72 | 665,700 | — | — |
| 2001-11-29 | $16.59 | $17.76 | 439,800 | — | — |
| 2001-11-28 | $16.28 | $17.43 | 590,200 | — | — |
| 2001-11-27 | $16.14 | $17.28 | 351,900 | — | — |
| 2001-11-26 | $16.06 | $17.19 | 831,300 | — | — |
| 2001-11-23 | $15.41 | $16.50 | 228,800 | — | — |
| 2001-11-21 | $15.05 | $16.11 | 702,200 | — | — |
| 2001-11-20 | $15.55 | $16.65 | 675,000 | — | — |
| 2001-11-19 | $15.79 | $16.90 | 497,600 | — | — |
| 2001-11-16 | $14.98 | $16.04 | 241,400 | — | — |
| 2001-11-15 | $15.13 | $16.20 | 375,200 | — | — |
| 2001-11-14 | $14.55 | $15.58 | 300,000 | — | — |
| 2001-11-13 | $14.27 | $15.28 | 246,700 | — | — |
| 2001-11-12 | $13.92 | $14.90 | 163,700 | — | — |
| 2001-11-09 | $13.79 | $14.76 | 271,600 | — | — |
| 2001-11-08 | $14.01 | $15.00 | 454,600 | — | — |
| 2001-11-07 | $13.87 | $14.85 | 324,700 | — | — |
| 2001-11-06 | $13.90 | $14.88 | 237,500 | — | — |
| 2001-11-05 | $13.38 | $14.32 | 210,100 | — | — |
| 2001-11-02 | $13.16 | $14.09 | 280,000 | — | — |
| 2001-11-01 | $12.89 | $13.80 | 312,200 | — | — |
| 2001-10-31 | $12.95 | $13.86 | 208,200 | — | — |
| 2001-10-30 | $12.90 | $13.81 | 275,100 | — | — |
| 2001-10-29 | $13.20 | $14.13 | 641,300 | — | — |
| 2001-10-26 | $13.68 | $14.65 | 324,600 | — | — |
| 2001-10-25 | $13.60 | $14.56 | 288,600 | — | — |
| 2001-10-24 | $13.32 | $14.26 | 202,600 | — | — |
| 2001-10-23 | $13.19 | $14.12 | 384,800 | — | — |
| 2001-10-22 | $13.21 | $14.14 | 257,000 | — | — |
| 2001-10-19 | $13.68 | $14.65 | 402,400 | — | — |
| 2001-10-18 | $13.41 | $14.36 | 235,000 | — | — |
| 2001-10-17 | $13.58 | $14.54 | 271,600 | — | — |
| 2001-10-16 | $13.87 | $14.85 | 243,100 | — | — |
| 2001-10-15 | $13.39 | $14.34 | 546,500 | — | — |
| 2001-10-12 | $13.65 | $14.61 | 486,300 | — | — |
| 2001-10-11 | $14.00 | $14.99 | 1,098,300 | — | — |
| 2001-10-10 | $14.44 | $15.46 | 354,100 | — | — |
| 2001-10-09 | $13.85 | $14.83 | 263,900 | — | — |
| 2001-10-08 | $14.00 | $14.99 | 363,400 | — | — |
| 2001-10-05 | $14.49 | $15.51 | 561,500 | — | — |
| 2001-10-04 | $14.39 | $15.41 | 770,300 | — | — |
| 2001-10-03 | $14.02 | $15.01 | 801,700 | — | — |
| 2001-10-02 | $13.19 | $14.12 | 586,400 | — | — |
| 2001-10-01 | $13.55 | $14.51 | 858,300 | — | — |
| 2001-09-28 | $13.17 | $14.10 | 1,111,400 | — | — |
| 2001-09-27 | $12.99 | $13.91 | 868,100 | — | — |
| 2001-09-26 | $12.87 | $13.78 | 794,200 | — | — |
| 2001-09-25 | $13.26 | $14.15 | 760,200 | — | — |
| 2001-09-24 | $13.48 | $14.39 | 545,600 | — | — |
| 2001-09-21 | $12.63 | $13.48 | 797,100 | — | — |
| 2001-09-20 | $13.28 | $14.17 | 300,400 | — | — |
| 2001-09-19 | $14.04 | $14.99 | 461,200 | — | — |
| 2001-09-18 | $13.96 | $14.90 | 546,100 | — | — |
| 2001-09-17 | $14.33 | $15.30 | 928,500 | — | — |
| 2001-09-10 | $15.66 | $16.71 | 631,500 | — | — |
| 2001-09-07 | $16.08 | $17.16 | 792,400 | — | — |
| 2001-09-06 | $17.26 | $18.42 | 464,700 | — | — |
| 2001-09-05 | $17.73 | $18.92 | 794,500 | — | — |
| 2001-09-04 | $17.93 | $19.14 | 630,600 | — | — |
| 2001-08-31 | $17.90 | $19.11 | 710,000 | — | — |
| 2001-08-30 | $17.15 | $18.31 | 1,851,600 | — | — |
| 2001-08-29 | $18.95 | $20.23 | 347,900 | — | — |
| 2001-08-28 | $19.05 | $20.33 | 444,000 | — | — |
| 2001-08-27 | $19.04 | $20.32 | 493,500 | — | — |
| 2001-08-24 | $18.63 | $19.89 | 307,900 | — | — |
| 2001-08-23 | $17.85 | $19.05 | 499,300 | — | — |
| 2001-08-22 | $18.00 | $19.21 | 623,300 | — | — |
| 2001-08-21 | $17.85 | $19.05 | 393,500 | — | — |
| 2001-08-20 | $18.02 | $19.23 | 261,800 | — | — |
| 2001-08-17 | $17.74 | $18.94 | 558,400 | — | — |
| 2001-08-16 | $18.00 | $19.21 | 870,700 | — | — |
| 2001-08-15 | $17.75 | $18.95 | 382,800 | — | — |
| 2001-08-14 | $17.52 | $18.70 | 673,000 | — | — |
| 2001-08-13 | $16.73 | $17.86 | 558,800 | — | — |
| 2001-08-10 | $16.53 | $17.64 | 390,100 | — | — |
| 2001-08-09 | $16.51 | $17.62 | 1,541,000 | — | — |
| 2001-08-08 | $15.14 | $16.16 | 468,700 | — | — |
| 2001-08-07 | $15.08 | $16.10 | 249,000 | — | — |
| 2001-08-06 | $14.96 | $15.97 | 409,700 | — | — |
| 2001-08-03 | $15.11 | $16.13 | 207,200 | — | — |
| 2001-08-02 | $15.06 | $16.07 | 304,800 | — | — |
| 2001-08-01 | $14.83 | $15.83 | 329,200 | — | — |
| 2001-07-31 | $14.84 | $15.84 | 480,400 | — | — |
| 2001-07-30 | $14.64 | $15.63 | 167,600 | — | — |
| 2001-07-27 | $14.34 | $15.31 | 255,700 | — | — |
| 2001-07-26 | $14.30 | $15.26 | 211,000 | — | — |
| 2001-07-25 | $14.39 | $15.36 | 212,100 | — | — |
| 2001-07-24 | $14.27 | $15.23 | 336,900 | — | — |
| 2001-07-23 | $14.66 | $15.65 | 250,700 | — | — |
| 2001-07-20 | $14.73 | $15.72 | 300,900 | — | — |
| 2001-07-19 | $14.63 | $15.62 | 245,600 | — | — |
| 2001-07-18 | $14.60 | $15.58 | 347,700 | — | — |
| 2001-07-17 | $14.68 | $15.67 | 258,100 | — | — |
| 2001-07-16 | $14.89 | $15.89 | 259,200 | — | — |
| 2001-07-13 | $14.84 | $15.84 | 393,900 | — | — |
| 2001-07-12 | $14.90 | $15.90 | 729,200 | — | — |
| 2001-07-11 | $14.60 | $15.58 | 469,900 | — | — |
| 2001-07-10 | $14.65 | $15.64 | 402,700 | — | — |
| 2001-07-09 | $14.82 | $15.82 | 559,600 | — | — |
| 2001-07-06 | $14.54 | $15.52 | 522,400 | — | — |
| 2001-07-05 | $15.24 | $16.27 | 661,300 | — | — |
| 2001-07-03 | $15.63 | $16.68 | 275,600 | — | — |
| 2001-07-02 | $16.12 | $17.21 | 876,200 | — | — |
| 2001-06-29 | $15.27 | $16.30 | 752,800 | — | — |
| 2001-06-28 | $15.40 | $16.44 | 546,300 | — | — |
| 2001-06-27 | $15.12 | $16.14 | 965,300 | — | — |
| 2001-06-26 | $15.67 | $16.68 | 357,400 | — | — |
| 2001-06-25 | $15.91 | $16.94 | 639,500 | — | — |
| 2001-06-22 | $16.22 | $17.27 | 306,600 | — | — |
| 2001-06-21 | $16.67 | $17.75 | 730,700 | — | — |
| 2001-06-20 | $16.38 | $17.44 | 1,005,400 | — | — |
| 2001-06-19 | $16.43 | $17.49 | 528,000 | — | — |
| 2001-06-18 | $17.17 | $18.28 | 529,300 | — | — |
| 2001-06-15 | $16.80 | $17.89 | 609,500 | — | — |
| 2001-06-14 | $17.02 | $18.12 | 193,100 | — | — |
| 2001-06-13 | $17.55 | $18.68 | 942,500 | — | — |
| 2001-06-12 | $17.36 | $18.48 | 558,900 | — | — |
| 2001-06-11 | $17.44 | $18.57 | 647,700 | — | — |
| 2001-06-08 | $17.58 | $18.72 | 789,900 | — | — |
| 2001-06-07 | $17.14 | $18.25 | 949,400 | — | — |
| 2001-06-06 | $16.53 | $17.60 | 357,500 | — | — |
| 2001-06-05 | $16.89 | $17.98 | 656,700 | — | — |
| 2001-06-04 | $16.19 | $17.24 | 328,900 | — | — |
| 2001-06-01 | $16.23 | $17.28 | 407,500 | — | — |
| 2001-05-31 | $16.32 | $17.37 | 348,100 | — | — |
| 2001-05-30 | $16.31 | $17.36 | 677,900 | — | — |
| 2001-05-29 | $16.35 | $17.41 | 605,100 | — | — |
| 2001-05-25 | $16.78 | $17.86 | 610,100 | — | — |
| 2001-05-24 | $17.21 | $18.32 | 491,700 | — | — |
| 2001-05-23 | $16.98 | $18.08 | 1,568,100 | — | — |
| 2001-05-22 | $19.52 | $20.78 | 1,071,200 | — | — |
| 2001-05-21 | $19.04 | $20.27 | 530,600 | — | — |
| 2001-05-18 | $18.45 | $19.64 | 514,400 | — | — |
| 2001-05-17 | $18.09 | $19.26 | 492,400 | — | — |
| 2001-05-16 | $17.28 | $18.40 | 637,200 | — | — |
| 2001-05-15 | $17.17 | $18.28 | 364,500 | — | — |
| 2001-05-14 | $17.58 | $18.72 | 259,700 | — | — |
| 2001-05-11 | $17.39 | $18.51 | 271,800 | — | — |
| 2001-05-10 | $17.54 | $18.67 | 439,700 | — | — |
| 2001-05-09 | $17.35 | $18.47 | 591,200 | — | — |
| 2001-05-08 | $17.40 | $18.52 | 900,700 | — | — |
| 2001-05-07 | $17.14 | $18.25 | 841,000 | — | — |
| 2001-05-04 | $16.97 | $18.07 | 482,500 | — | — |
| 2001-05-03 | $16.83 | $17.92 | 365,100 | — | — |
| 2001-05-02 | $16.86 | $17.95 | 360,200 | — | — |
| 2001-05-01 | $16.95 | $18.05 | 551,200 | — | — |
| 2001-04-30 | $16.94 | $18.04 | 819,200 | — | — |
| 2001-04-27 | $16.94 | $18.04 | 417,200 | — | — |
| 2001-04-26 | $16.54 | $17.61 | 434,100 | — | — |
| 2001-04-25 | $16.24 | $17.29 | 716,000 | — | — |
| 2001-04-24 | $15.74 | $16.76 | 593,600 | — | — |
| 2001-04-23 | $16.15 | $17.19 | 912,400 | — | — |
| 2001-04-20 | $16.68 | $17.76 | 685,900 | — | — |
| 2001-04-19 | $16.96 | $18.06 | 599,300 | — | — |
| 2001-04-18 | $17.05 | $18.15 | 2,023,200 | — | — |
| 2001-04-17 | $16.53 | $17.60 | 1,231,400 | — | — |
| 2001-04-16 | $16.48 | $17.55 | 1,965,800 | — | — |
| 2001-04-12 | $16.98 | $18.08 | 4,937,600 | — | — |
| 2001-04-11 | $21.05 | $22.41 | 1,086,000 | — | — |
| 2001-04-10 | $20.90 | $22.25 | 1,432,000 | — | — |
| 2001-04-09 | $20.50 | $21.83 | 888,900 | — | — |
| 2001-04-06 | $20.47 | $21.79 | 884,900 | — | — |
| 2001-04-05 | $20.72 | $22.06 | 1,370,000 | — | — |
| 2001-04-04 | $20.68 | $22.02 | 1,226,300 | — | — |
| 2001-04-03 | $21.00 | $22.36 | 1,397,200 | — | — |
| 2001-04-02 | $22.00 | $23.42 | 984,300 | — | — |
| 2001-03-30 | $21.94 | $23.36 | 1,111,400 | — | — |
| 2001-03-29 | $21.87 | $23.28 | 1,072,500 | — | — |
| 2001-03-28 | $21.60 | $23.00 | 1,810,900 | — | — |
| 2001-03-27 | $21.10 | $22.42 | 1,345,800 | — | — |
| 2001-03-26 | $20.57 | $21.86 | 1,065,200 | — | — |
| 2001-03-23 | $20.30 | $21.57 | 2,405,500 | — | — |
| 2001-03-22 | $19.75 | $20.99 | 6,333,500 | — | — |
| 2001-03-21 | $16.61 | $17.65 | 484,600 | — | — |
| 2001-03-20 | $17.60 | $18.70 | 862,600 | — | — |
| 2001-03-19 | $17.23 | $18.31 | 878,800 | — | — |
| 2001-03-16 | $17.20 | $18.28 | 993,500 | — | — |
| 2001-03-15 | $18.05 | $19.18 | 562,400 | — | — |
| 2001-03-14 | $18.04 | $19.17 | 434,800 | — | — |
| 2001-03-13 | $18.62 | $19.79 | 567,100 | — | — |
| 2001-03-12 | $18.49 | $19.65 | 317,000 | — | — |
| 2001-03-09 | $18.96 | $20.15 | 768,000 | — | — |
| 2001-03-08 | $19.32 | $20.53 | 313,100 | — | — |
| 2001-03-07 | $19.31 | $20.52 | 629,300 | — | — |
| 2001-03-06 | $18.50 | $19.66 | 709,100 | — | — |
| 2001-03-05 | $17.99 | $19.12 | 545,800 | — | — |
| 2001-03-02 | $18.40 | $19.55 | 391,800 | — | — |
| 2001-03-01 | $18.10 | $19.23 | 569,300 | — | — |
| 2001-02-28 | $18.80 | $19.98 | 387,600 | — | — |
| 2001-02-27 | $18.48 | $19.64 | 672,600 | — | — |
| 2001-02-26 | $18.34 | $19.49 | 872,200 | — | — |
| 2001-02-23 | $17.71 | $18.82 | 673,200 | — | — |
| 2001-02-22 | $17.90 | $19.02 | 588,300 | — | — |
| 2001-02-21 | $18.08 | $19.21 | 683,900 | — | — |
| 2001-02-20 | $18.71 | $19.88 | 925,900 | — | — |
| 2001-02-16 | $18.49 | $19.65 | 676,600 | — | — |
| 2001-02-15 | $18.49 | $19.65 | 350,400 | — | — |
| 2001-02-14 | $18.70 | $19.87 | 871,100 | — | — |
| 2001-02-13 | $18.65 | $19.82 | 960,800 | — | — |
| 2001-02-12 | $18.30 | $19.45 | 1,240,000 | — | — |
| 2001-02-09 | $17.04 | $18.11 | 889,500 | — | — |
| 2001-02-08 | $18.19 | $19.33 | 866,800 | — | — |
| 2001-02-07 | $18.14 | $19.28 | 728,900 | — | — |
| 2001-02-06 | $18.07 | $19.20 | 1,537,400 | — | — |
| 2001-02-05 | $18.00 | $19.13 | 2,966,300 | — | — |
| 2001-02-02 | $15.27 | $16.23 | 420,900 | — | — |
| 2001-02-01 | $15.50 | $16.47 | 1,865,100 | — | — |
| 2001-01-31 | $15.24 | $16.19 | 1,349,300 | — | — |
| 2001-01-30 | $14.95 | $15.89 | 735,300 | — | — |
| 2001-01-29 | $14.89 | $15.82 | 461,000 | — | — |
| 2001-01-26 | $14.69 | $15.61 | 290,000 | — | — |
| 2001-01-25 | $15.00 | $15.94 | 738,400 | — | — |
| 2001-01-24 | $14.94 | $15.87 | 180,700 | — | — |
| 2001-01-23 | $14.94 | $15.87 | 495,800 | — | — |
| 2001-01-22 | $14.88 | $15.81 | 714,500 | — | — |
| 2001-01-19 | $14.13 | $15.01 | 433,800 | — | — |
| 2001-01-18 | $14.94 | $15.87 | 303,700 | — | — |
| 2001-01-17 | $15.31 | $16.27 | 877,700 | — | — |
| 2001-01-16 | $15.50 | $16.47 | 653,600 | — | — |
| 2001-01-12 | $14.75 | $15.67 | 180,800 | — | — |
| 2001-01-11 | $14.38 | $15.28 | 301,100 | — | — |
| 2001-01-10 | $14.44 | $15.34 | 863,700 | — | — |
| 2001-01-09 | $14.25 | $15.14 | 461,100 | — | — |
| 2001-01-08 | $14.00 | $14.88 | 574,500 | — | — |
| 2001-01-05 | $13.50 | $14.35 | 462,900 | — | — |
| 2001-01-04 | $14.31 | $15.21 | 758,500 | — | — |
| 2001-01-03 | $13.94 | $14.81 | 1,070,600 | — | — |
| 2001-01-02 | $12.56 | $13.35 | 477,600 | — | — |