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
- 1980-06-18 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 | $14.00 | $15.23 | 8,800 | — | — |
| 2001-12-28 | $13.95 | $15.18 | 6,400 | — | — |
| 2001-12-27 | $14.00 | $15.23 | 5,400 | — | — |
| 2001-12-26 | $14.00 | $15.23 | 6,700 | — | — |
| 2001-12-24 | $14.10 | $15.34 | 2,300 | — | — |
| 2001-12-21 | $14.00 | $15.23 | 9,700 | — | — |
| 2001-12-20 | $14.35 | $15.61 | 26,000 | — | — |
| 2001-12-19 | $14.95 | $16.27 | 8,200 | — | — |
| 2001-12-18 | $15.24 | $16.58 | 8,700 | — | — |
| 2001-12-17 | $14.75 | $16.05 | 5,600 | — | — |
| 2001-12-14 | $14.98 | $16.30 | 7,000 | — | — |
| 2001-12-13 | $14.50 | $15.78 | 19,200 | — | — |
| 2001-12-12 | $14.55 | $15.83 | 11,500 | — | — |
| 2001-12-11 | $14.27 | $15.53 | 31,400 | — | — |
| 2001-12-10 | $14.00 | $15.23 | 10,700 | — | — |
| 2001-12-07 | $13.68 | $14.89 | 3,400 | — | — |
| 2001-12-06 | $13.55 | $14.74 | 9,800 | — | — |
| 2001-12-05 | $13.25 | $14.42 | 12,000 | — | — |
| 2001-12-04 | $13.10 | $14.25 | 12,400 | — | — |
| 2001-12-03 | $13.20 | $14.36 | 11,200 | — | — |
| 2001-11-30 | $13.99 | $15.22 | 10,300 | — | — |
| 2001-11-29 | $13.90 | $15.13 | 1,100 | — | — |
| 2001-11-28 | $13.96 | $15.19 | 6,300 | — | — |
| 2001-11-27 | $13.80 | $15.02 | 12,400 | — | — |
| 2001-11-26 | $13.27 | $14.44 | 3,800 | — | — |
| 2001-11-23 | $13.25 | $14.42 | 1,700 | — | — |
| 2001-11-21 | $13.15 | $14.31 | 3,300 | — | — |
| 2001-11-20 | $13.00 | $14.15 | 7,800 | — | — |
| 2001-11-19 | $13.08 | $14.23 | 1,500 | — | — |
| 2001-11-16 | $13.10 | $14.25 | 12,000 | — | — |
| 2001-11-15 | $13.00 | $14.15 | 8,300 | — | — |
| 2001-11-14 | $13.09 | $14.24 | 9,100 | — | — |
| 2001-11-13 | $13.00 | $14.15 | 6,500 | — | — |
| 2001-11-12 | $13.19 | $14.35 | 2,700 | — | — |
| 2001-11-09 | $13.09 | $14.24 | 11,600 | — | — |
| 2001-11-08 | $13.40 | $14.58 | 19,100 | — | — |
| 2001-11-07 | $13.35 | $14.53 | 48,300 | — | — |
| 2001-11-06 | $12.15 | $13.22 | 21,400 | — | — |
| 2001-11-05 | $11.00 | $11.97 | 6,500 | — | — |
| 2001-11-02 | $11.31 | $12.31 | 1,600 | — | — |
| 2001-11-01 | $11.50 | $12.51 | 9,600 | — | — |
| 2001-10-31 | $11.33 | $12.33 | 19,500 | — | — |
| 2001-10-30 | $11.10 | $12.08 | 1,700 | — | — |
| 2001-10-29 | $11.25 | $12.24 | 35,200 | — | — |
| 2001-10-26 | $11.17 | $12.05 | 15,400 | — | — |
| 2001-10-25 | $11.20 | $12.08 | 8,100 | — | — |
| 2001-10-24 | $11.10 | $11.97 | 11,600 | — | — |
| 2001-10-23 | $10.92 | $11.78 | 34,600 | — | — |
| 2001-10-22 | $10.80 | $11.65 | 8,100 | — | — |
| 2001-10-19 | $10.55 | $11.38 | 11,200 | — | — |
| 2001-10-18 | $11.05 | $11.92 | 4,200 | — | — |
| 2001-10-17 | $11.21 | $12.09 | 4,300 | — | — |
| 2001-10-16 | $11.19 | $12.07 | 4,500 | — | — |
| 2001-10-15 | $11.35 | $12.24 | 5,300 | — | — |
| 2001-10-12 | $11.50 | $12.40 | 16,100 | — | — |
| 2001-10-11 | $11.25 | $12.13 | 6,600 | — | — |
| 2001-10-10 | $11.50 | $12.40 | 9,600 | — | — |
| 2001-10-09 | $11.41 | $12.30 | 13,600 | — | — |
| 2001-10-08 | $11.35 | $12.24 | 18,900 | — | — |
| 2001-10-05 | $11.49 | $12.39 | 4,400 | — | — |
| 2001-10-04 | $11.25 | $12.13 | 9,900 | — | — |
| 2001-10-03 | $11.40 | $12.29 | 17,700 | — | — |
| 2001-10-02 | $11.50 | $12.40 | 1,500 | — | — |
| 2001-10-01 | $11.40 | $12.29 | 11,600 | — | — |
| 2001-09-28 | $12.00 | $12.94 | 15,500 | — | — |
| 2001-09-27 | $10.10 | $10.89 | 12,600 | — | — |
| 2001-09-26 | $10.30 | $11.11 | 10,900 | — | — |
| 2001-09-25 | $10.00 | $10.78 | 26,100 | — | — |
| 2001-09-24 | $10.90 | $11.75 | 10,900 | — | — |
| 2001-09-21 | $10.50 | $11.32 | 55,600 | — | — |
| 2001-09-20 | $10.50 | $11.32 | 50,600 | — | — |
| 2001-09-19 | $10.80 | $11.65 | 15,200 | — | — |
| 2001-09-18 | $11.50 | $12.40 | 22,300 | — | — |
| 2001-09-17 | $11.75 | $12.67 | 26,300 | — | — |
| 2001-09-10 | $11.30 | $12.19 | 34,500 | — | — |
| 2001-09-07 | $11.50 | $12.40 | 54,700 | — | — |
| 2001-09-06 | $11.48 | $12.38 | 26,100 | — | — |
| 2001-09-05 | $11.80 | $12.72 | 43,600 | — | — |
| 2001-09-04 | $12.28 | $13.24 | 73,400 | — | — |
| 2001-08-31 | $15.10 | $16.28 | 12,900 | — | — |
| 2001-08-30 | $15.55 | $16.77 | 38,700 | — | — |
| 2001-08-29 | $16.00 | $17.25 | 13,000 | — | — |
| 2001-08-28 | $15.95 | $17.20 | 2,900 | — | — |
| 2001-08-27 | $16.10 | $17.36 | 7,200 | — | — |
| 2001-08-24 | $15.75 | $16.98 | 9,500 | — | — |
| 2001-08-23 | $15.75 | $16.98 | 16,800 | — | — |
| 2001-08-22 | $15.65 | $16.88 | 6,700 | — | — |
| 2001-08-21 | $15.30 | $16.50 | 4,200 | — | — |
| 2001-08-20 | $15.21 | $16.40 | 1,300 | — | — |
| 2001-08-17 | $15.25 | $16.45 | 9,400 | — | — |
| 2001-08-16 | $15.50 | $16.72 | 5,600 | — | — |
| 2001-08-15 | $15.60 | $16.82 | 7,900 | — | — |
| 2001-08-14 | $15.50 | $16.72 | 8,400 | — | — |
| 2001-08-13 | $15.85 | $17.09 | 9,600 | — | — |
| 2001-08-10 | $15.80 | $17.04 | 13,200 | — | — |
| 2001-08-09 | $16.00 | $17.25 | 8,500 | — | — |
| 2001-08-08 | $16.40 | $17.69 | 14,200 | — | — |
| 2001-08-07 | $16.95 | $18.28 | 2,700 | — | — |
| 2001-08-06 | $17.10 | $18.44 | 3,500 | — | — |
| 2001-08-03 | $17.40 | $18.76 | 1,900 | — | — |
| 2001-08-02 | $17.65 | $19.03 | 4,400 | — | — |
| 2001-08-01 | $17.70 | $19.09 | 12,500 | — | — |
| 2001-07-31 | $17.73 | $19.12 | 7,500 | — | — |
| 2001-07-30 | $17.70 | $19.09 | 6,100 | — | — |
| 2001-07-27 | $17.49 | $18.86 | 6,100 | — | — |
| 2001-07-26 | $17.65 | $19.03 | 7,200 | — | — |
| 2001-07-25 | $17.80 | $19.20 | 9,300 | — | — |
| 2001-07-24 | $18.00 | $19.41 | 24,600 | — | — |
| 2001-07-23 | $18.50 | $19.95 | 9,600 | — | — |
| 2001-07-20 | $18.75 | $20.22 | 15,100 | — | — |
| 2001-07-19 | $18.60 | $20.06 | 7,200 | — | — |
| 2001-07-18 | $18.15 | $19.57 | 6,600 | — | — |
| 2001-07-17 | $18.36 | $19.80 | 6,200 | — | — |
| 2001-07-16 | $18.75 | $20.22 | 5,400 | — | — |
| 2001-07-13 | $19.00 | $20.49 | 7,400 | — | — |
| 2001-07-12 | $19.00 | $20.49 | 25,500 | — | — |
| 2001-07-11 | $17.39 | $18.75 | 11,900 | — | — |
| 2001-07-10 | $17.40 | $18.76 | 24,400 | — | — |
| 2001-07-09 | $17.10 | $18.44 | 10,800 | — | — |
| 2001-07-06 | $17.00 | $18.33 | 7,900 | — | — |
| 2001-07-05 | $17.40 | $18.76 | 8,500 | — | — |
| 2001-07-03 | $17.53 | $18.90 | 4,700 | — | — |
| 2001-07-02 | $17.80 | $19.20 | 15,800 | — | — |
| 2001-06-29 | $18.50 | $19.95 | 36,100 | — | — |
| 2001-06-28 | $18.00 | $19.41 | 65,300 | — | — |
| 2001-06-27 | $14.15 | $15.26 | 6,700 | — | — |
| 2001-06-26 | $14.10 | $15.21 | 3,700 | — | — |
| 2001-06-25 | $13.95 | $15.04 | 5,700 | — | — |
| 2001-06-22 | $14.10 | $15.21 | 5,700 | — | — |
| 2001-06-21 | $14.00 | $15.10 | 7,600 | — | — |
| 2001-06-20 | $13.15 | $14.18 | 16,500 | — | — |
| 2001-06-19 | $13.70 | $14.77 | 23,100 | — | — |
| 2001-06-18 | $14.00 | $15.10 | 29,200 | — | — |
| 2001-06-15 | $15.00 | $16.18 | 37,900 | — | — |
| 2001-06-14 | $15.82 | $17.06 | 23,700 | — | — |
| 2001-06-13 | $15.85 | $17.09 | 21,600 | — | — |
| 2001-06-12 | $16.21 | $17.48 | 56,400 | — | — |
| 2001-06-11 | $16.05 | $17.31 | 16,000 | — | — |
| 2001-06-08 | $16.35 | $17.63 | 14,500 | — | — |
| 2001-06-07 | $16.20 | $17.47 | 4,400 | — | — |
| 2001-06-06 | $16.25 | $17.52 | 25,500 | — | — |
| 2001-06-05 | $16.50 | $17.79 | 14,400 | — | — |
| 2001-06-04 | $15.81 | $17.05 | 15,000 | — | — |
| 2001-06-01 | $16.04 | $17.30 | 11,000 | — | — |
| 2001-05-31 | $15.90 | $17.15 | 10,000 | — | — |
| 2001-05-30 | $16.03 | $17.29 | 12,000 | — | — |
| 2001-05-29 | $16.60 | $17.90 | 19,500 | — | — |
| 2001-05-25 | $16.29 | $17.57 | 17,000 | — | — |
| 2001-05-24 | $16.54 | $17.84 | 6,500 | — | — |
| 2001-05-23 | $16.25 | $17.52 | 10,200 | — | — |
| 2001-05-22 | $16.60 | $17.90 | 21,800 | — | — |
| 2001-05-21 | $17.25 | $18.60 | 22,500 | — | — |
| 2001-05-18 | $18.05 | $19.46 | 19,700 | — | — |
| 2001-05-17 | $18.60 | $20.06 | 20,700 | — | — |
| 2001-05-16 | $18.15 | $19.57 | 22,800 | — | — |
| 2001-05-15 | $17.70 | $19.09 | 19,600 | — | — |
| 2001-05-14 | $17.42 | $18.79 | 25,400 | — | — |
| 2001-05-11 | $17.20 | $18.55 | 21,900 | — | — |
| 2001-05-10 | $17.15 | $18.49 | 26,500 | — | — |
| 2001-05-09 | $16.85 | $18.17 | 27,600 | — | — |
| 2001-05-08 | $16.56 | $17.86 | 22,200 | — | — |
| 2001-05-07 | $16.25 | $17.52 | 12,100 | — | — |
| 2001-05-04 | $16.30 | $17.58 | 6,100 | — | — |
| 2001-05-03 | $16.00 | $17.25 | 15,900 | — | — |
| 2001-05-02 | $17.12 | $18.46 | 51,100 | — | — |
| 2001-05-01 | $16.00 | $17.25 | 20,600 | — | — |
| 2001-04-30 | $15.40 | $16.61 | 25,400 | — | — |
| 2001-04-27 | $15.30 | $16.50 | 31,700 | — | — |
| 2001-04-26 | $14.10 | $15.21 | 22,400 | — | — |
| 2001-04-25 | $14.50 | $15.53 | 6,600 | — | — |
| 2001-04-24 | $14.00 | $14.99 | 26,600 | — | — |
| 2001-04-23 | $14.00 | $14.99 | 15,900 | — | — |
| 2001-04-20 | $13.73 | $14.70 | 12,200 | — | — |
| 2001-04-19 | $13.30 | $14.24 | 39,600 | — | — |
| 2001-04-18 | $12.90 | $13.82 | 130,200 | — | — |
| 2001-04-17 | $12.00 | $12.85 | 9,900 | — | — |
| 2001-04-16 | $11.98 | $12.83 | 10,600 | — | — |
| 2001-04-12 | $12.10 | $12.96 | 17,500 | — | — |
| 2001-04-11 | $11.95 | $12.80 | 8,600 | — | — |
| 2001-04-10 | $11.95 | $12.80 | 26,000 | — | — |
| 2001-04-09 | $11.50 | $12.32 | 12,800 | — | — |
| 2001-04-06 | $11.94 | $12.79 | 3,300 | — | — |
| 2001-04-05 | $12.17 | $13.03 | 31,500 | — | — |
| 2001-04-04 | $11.95 | $12.80 | 14,400 | — | — |
| 2001-04-03 | $12.00 | $12.85 | 10,500 | — | — |
| 2001-04-02 | $12.80 | $13.71 | 13,000 | — | — |
| 2001-03-30 | $13.40 | $14.35 | 21,500 | — | — |
| 2001-03-29 | $12.15 | $13.01 | 4,500 | — | — |
| 2001-03-28 | $12.75 | $13.65 | 4,500 | — | — |
| 2001-03-27 | $12.92 | $13.84 | 41,400 | — | — |
| 2001-03-26 | $12.04 | $12.89 | 18,900 | — | — |
| 2001-03-23 | $12.30 | $13.17 | 12,100 | — | — |
| 2001-03-22 | $12.30 | $13.17 | 92,000 | — | — |
| 2001-03-21 | $11.45 | $12.26 | 45,900 | — | — |
| 2001-03-20 | $12.45 | $13.33 | 30,500 | — | — |
| 2001-03-19 | $13.20 | $14.14 | 39,300 | — | — |
| 2001-03-16 | $13.70 | $14.67 | 14,000 | — | — |
| 2001-03-15 | $14.00 | $14.99 | 30,500 | — | — |
| 2001-03-14 | $13.90 | $14.89 | 19,100 | — | — |
| 2001-03-13 | $14.14 | $15.14 | 14,700 | — | — |
| 2001-03-12 | $14.60 | $15.64 | 4,500 | — | — |
| 2001-03-09 | $14.84 | $15.89 | 17,800 | — | — |
| 2001-03-08 | $15.61 | $16.72 | 47,800 | — | — |
| 2001-03-07 | $15.40 | $16.49 | 79,700 | — | — |
| 2001-03-06 | $14.50 | $15.53 | 36,400 | — | — |
| 2001-03-05 | $14.26 | $15.27 | 7,700 | — | — |
| 2001-03-02 | $14.75 | $15.80 | 29,700 | — | — |
| 2001-03-01 | $13.70 | $14.67 | 26,900 | — | — |
| 2001-02-28 | $13.98 | $14.97 | 9,200 | — | — |
| 2001-02-27 | $14.68 | $15.72 | 5,200 | — | — |
| 2001-02-26 | $14.90 | $15.96 | 22,600 | — | — |
| 2001-02-23 | $14.09 | $15.09 | 32,300 | — | — |
| 2001-02-22 | $15.50 | $16.60 | 6,900 | — | — |
| 2001-02-21 | $15.50 | $16.60 | 24,500 | — | — |
| 2001-02-20 | $16.17 | $17.32 | 10,100 | — | — |
| 2001-02-16 | $16.80 | $17.99 | 33,800 | — | — |
| 2001-02-15 | $18.20 | $19.49 | 3,400 | — | — |
| 2001-02-14 | $18.25 | $19.54 | 10,300 | — | — |
| 2001-02-13 | $18.45 | $19.76 | 10,200 | — | — |
| 2001-02-12 | $19.15 | $20.51 | 17,300 | — | — |
| 2001-02-09 | $19.15 | $20.51 | 17,200 | — | — |
| 2001-02-08 | $18.65 | $19.97 | 40,200 | — | — |
| 2001-02-07 | $18.60 | $19.92 | 144,700 | — | — |
| 2001-02-06 | $20.11 | $21.54 | 18,100 | — | — |
| 2001-02-05 | $19.98 | $21.40 | 23,600 | — | — |
| 2001-02-02 | $21.40 | $22.92 | 11,500 | — | — |
| 2001-02-01 | $22.00 | $23.56 | 30,900 | — | — |
| 2001-01-31 | $21.75 | $23.29 | 41,300 | — | — |
| 2001-01-30 | $22.35 | $23.94 | 83,700 | — | — |
| 2001-01-29 | $19.90 | $21.31 | 38,700 | — | — |
| 2001-01-26 | $19.75 | $21.15 | 7,100 | — | — |
| 2001-01-25 | $19.90 | $21.31 | 19,400 | — | — |
| 2001-01-24 | $20.00 | $21.42 | 27,200 | — | — |
| 2001-01-23 | $20.00 | $21.42 | 23,300 | — | — |
| 2001-01-22 | $19.87 | $21.28 | 3,500 | — | — |
| 2001-01-19 | $20.00 | $21.42 | 55,900 | — | — |
| 2001-01-18 | $20.00 | $21.42 | 30,800 | — | — |
| 2001-01-17 | $20.25 | $21.69 | 102,600 | — | — |
| 2001-01-16 | $19.49 | $20.87 | 9,500 | — | — |
| 2001-01-12 | $18.65 | $19.97 | 12,900 | — | — |
| 2001-01-11 | $18.15 | $19.44 | 5,600 | — | — |
| 2001-01-10 | $17.98 | $19.26 | 16,900 | — | — |
| 2001-01-09 | $17.15 | $18.37 | 11,700 | — | — |
| 2001-01-08 | $17.50 | $18.74 | 21,900 | — | — |
| 2001-01-05 | $17.50 | $18.74 | 18,800 | — | — |
| 2001-01-04 | $18.95 | $20.29 | 10,000 | — | — |
| 2001-01-03 | $17.99 | $19.27 | 11,300 | — | — |
| 2001-01-02 | $16.90 | $18.10 | 5,100 | — | — |