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 | $10.25 | $48.75 | 39,200 | — | — |
| 2001-12-28 | $10.15 | $48.29 | 133,600 | — | — |
| 2001-12-27 | $10.51 | $50.00 | 136,000 | — | — |
| 2001-12-26 | $10.25 | $48.73 | 6,400 | — | — |
| 2001-12-24 | $10.19 | $48.47 | 1,600 | — | — |
| 2001-12-21 | $10.20 | $48.51 | 155,200 | — | — |
| 2001-12-20 | $10.11 | $48.08 | 71,200 | — | — |
| 2001-12-19 | $10.26 | $48.80 | 39,200 | — | — |
| 2001-12-18 | $10.24 | $48.68 | 15,200 | — | — |
| 2001-12-17 | $10.14 | $48.21 | 60,000 | — | — |
| 2001-12-14 | $9.91 | $47.14 | 8,800 | — | — |
| 2001-12-13 | $9.82 | $46.70 | 8,800 | — | — |
| 2001-12-12 | $9.75 | $46.38 | 14,400 | — | — |
| 2001-12-11 | $9.85 | $46.83 | 12,800 | — | — |
| 2001-12-10 | $9.76 | $46.44 | 7,200 | — | — |
| 2001-12-07 | $9.84 | $46.77 | 12,000 | — | — |
| 2001-12-06 | $9.79 | $46.57 | 157,600 | — | — |
| 2001-12-05 | $9.75 | $46.37 | 79,200 | — | — |
| 2001-12-04 | $9.75 | $46.36 | 122,400 | — | — |
| 2001-12-03 | $9.81 | $46.67 | 86,400 | — | — |
| 2001-11-30 | $9.79 | $46.58 | 26,400 | — | — |
| 2001-11-29 | $9.78 | $46.52 | 51,200 | — | — |
| 2001-11-28 | $9.74 | $46.33 | 22,400 | — | — |
| 2001-11-27 | $9.75 | $46.37 | 7,200 | — | — |
| 2001-11-26 | $9.76 | $46.40 | 12,800 | — | — |
| 2001-11-23 | $9.74 | $46.31 | 1,600 | — | — |
| 2001-11-21 | $9.61 | $45.69 | 44,800 | — | — |
| 2001-11-20 | $9.73 | $46.26 | 4,800 | — | — |
| 2001-11-19 | $9.73 | $46.26 | 19,200 | — | — |
| 2001-11-16 | $9.76 | $46.41 | 29,600 | — | — |
| 2001-11-15 | $9.58 | $45.54 | 49,600 | — | — |
| 2001-11-14 | $9.61 | $45.69 | 4,000 | — | — |
| 2001-11-13 | $9.56 | $45.48 | 22,400 | — | — |
| 2001-11-12 | $9.66 | $45.95 | 3,200 | — | — |
| 2001-11-09 | $9.67 | $45.98 | 12,800 | — | — |
| 2001-11-08 | $9.67 | $46.01 | 16,000 | — | — |
| 2001-11-07 | $9.60 | $45.63 | 5,600 | — | — |
| 2001-11-06 | $9.68 | $45.91 | 13,600 | — | — |
| 2001-11-05 | $9.69 | $45.92 | 21,600 | — | — |
| 2001-11-02 | $9.70 | $45.98 | 0 | — | — |
| 2001-11-01 | $9.70 | $45.98 | 8,000 | — | — |
| 2001-10-31 | $9.61 | $45.56 | 82,400 | — | — |
| 2001-10-30 | $9.56 | $45.34 | 29,600 | — | — |
| 2001-10-29 | $9.71 | $46.04 | 5,600 | — | — |
| 2001-10-26 | $9.84 | $46.64 | 27,200 | — | — |
| 2001-10-25 | $9.78 | $46.34 | 20,000 | — | — |
| 2001-10-24 | $9.48 | $44.92 | 2,400 | — | — |
| 2001-10-23 | $9.46 | $44.86 | 36,800 | — | — |
| 2001-10-22 | $9.41 | $44.60 | 35,200 | — | — |
| 2001-10-19 | $9.38 | $44.45 | 168,800 | — | — |
| 2001-10-18 | $9.40 | $44.55 | 15,200 | — | — |
| 2001-10-17 | $9.45 | $44.78 | 52,800 | — | — |
| 2001-10-16 | $9.27 | $43.94 | 99,200 | — | — |
| 2001-10-15 | $9.14 | $43.32 | 110,400 | — | — |
| 2001-10-12 | $9.03 | $42.79 | 18,400 | — | — |
| 2001-10-11 | $9.01 | $42.71 | 26,400 | — | — |
| 2001-10-10 | $9.00 | $42.67 | 37,600 | — | — |
| 2001-10-09 | $8.99 | $42.60 | 3,200 | — | — |
| 2001-10-08 | $8.98 | $42.58 | 7,200 | — | — |
| 2001-10-05 | $9.05 | $42.91 | 7,200 | — | — |
| 2001-10-04 | $9.05 | $42.91 | 5,600 | — | — |
| 2001-10-03 | $8.97 | $42.50 | 130,400 | — | — |
| 2001-10-02 | $8.98 | $42.57 | 39,200 | — | — |
| 2001-10-01 | $8.93 | $42.31 | 124,800 | — | — |
| 2001-09-28 | $9.00 | $42.67 | 112,000 | — | — |
| 2001-09-27 | $8.94 | $42.37 | 36,000 | — | — |
| 2001-09-26 | $8.63 | $40.89 | 92,000 | — | — |
| 2001-09-25 | $8.65 | $41.00 | 39,200 | — | — |
| 2001-09-24 | $8.63 | $40.89 | 44,000 | — | — |
| 2001-09-21 | $8.61 | $40.84 | 62,400 | — | — |
| 2001-09-20 | $8.67 | $41.08 | 63,200 | — | — |
| 2001-09-19 | $8.72 | $41.34 | 96,800 | — | — |
| 2001-09-18 | $8.61 | $40.80 | 101,600 | — | — |
| 2001-09-17 | $8.63 | $40.89 | 60,800 | — | — |
| 2001-09-10 | $8.76 | $41.52 | 50,400 | — | — |
| 2001-09-07 | $8.79 | $41.66 | 43,200 | — | — |
| 2001-09-06 | $8.78 | $41.62 | 28,000 | — | — |
| 2001-09-05 | $8.86 | $42.02 | 42,400 | — | — |
| 2001-09-04 | $8.88 | $42.08 | 40,800 | — | — |
| 2001-08-31 | $9.08 | $43.05 | 7,200 | — | — |
| 2001-08-30 | $9.00 | $42.68 | 35,200 | — | — |
| 2001-08-29 | $9.12 | $43.23 | 9,600 | — | — |
| 2001-08-28 | $8.99 | $42.62 | 15,200 | — | — |
| 2001-08-27 | $9.13 | $43.30 | 5,600 | — | — |
| 2001-08-24 | $9.14 | $43.32 | 9,600 | — | — |
| 2001-08-23 | $9.09 | $43.10 | 39,200 | — | — |
| 2001-08-22 | $9.07 | $42.99 | 84,800 | — | — |
| 2001-08-21 | $8.91 | $42.23 | 31,200 | — | — |
| 2001-08-20 | $9.03 | $42.79 | 10,400 | — | — |
| 2001-08-17 | $8.88 | $42.08 | 0 | — | — |
| 2001-08-16 | $8.88 | $42.08 | 3,200 | — | — |
| 2001-08-15 | $8.88 | $42.08 | 6,400 | — | — |
| 2001-08-14 | $8.90 | $42.20 | 31,200 | — | — |
| 2001-08-13 | $8.81 | $41.78 | 26,400 | — | — |
| 2001-08-10 | $8.78 | $41.63 | 3,200 | — | — |
| 2001-08-09 | $8.66 | $41.07 | 31,200 | — | — |
| 2001-08-08 | $8.62 | $40.86 | 69,600 | — | — |
| 2001-08-07 | $8.67 | $40.96 | 23,200 | — | — |
| 2001-08-06 | $8.69 | $41.04 | 47,200 | — | — |
| 2001-08-03 | $8.71 | $41.13 | 18,400 | — | — |
| 2001-08-02 | $8.82 | $41.67 | 30,400 | — | — |
| 2001-08-01 | $8.77 | $41.43 | 34,400 | — | — |
| 2001-07-31 | $8.54 | $40.34 | 45,600 | — | — |
| 2001-07-30 | $8.75 | $41.35 | 34,400 | — | — |
| 2001-07-27 | $8.64 | $40.81 | 156,800 | — | — |
| 2001-07-26 | $8.66 | $40.93 | 124,000 | — | — |
| 2001-07-25 | $8.63 | $40.75 | 165,600 | — | — |
| 2001-07-24 | $8.66 | $40.90 | 10,400 | — | — |
| 2001-07-23 | $8.80 | $41.60 | 41,600 | — | — |
| 2001-07-20 | $9.09 | $42.92 | 12,800 | — | — |
| 2001-07-19 | $9.17 | $43.31 | 8,000 | — | — |
| 2001-07-18 | $9.00 | $42.54 | 47,200 | — | — |
| 2001-07-17 | $9.39 | $44.38 | 35,200 | — | — |
| 2001-07-16 | $9.52 | $45.00 | 21,600 | — | — |
| 2001-07-13 | $10.25 | $48.42 | 100,000 | — | — |
| 2001-07-12 | $9.61 | $45.42 | 24,800 | — | — |
| 2001-07-11 | $9.51 | $44.91 | 53,600 | — | — |
| 2001-07-10 | $9.53 | $45.00 | 78,400 | — | — |
| 2001-07-09 | $9.45 | $44.66 | 24,000 | — | — |
| 2001-07-06 | $9.46 | $44.68 | 9,600 | — | — |
| 2001-07-05 | $9.54 | $45.06 | 96,000 | — | — |
| 2001-07-03 | $9.68 | $45.74 | 56,000 | — | — |
| 2001-07-02 | $9.61 | $45.42 | 62,400 | — | — |
| 2001-06-29 | $9.49 | $44.83 | 69,600 | — | — |
| 2001-06-28 | $9.10 | $43.00 | 44,000 | — | — |
| 2001-06-27 | $9.04 | $42.70 | 37,600 | — | — |
| 2001-06-26 | $8.94 | $42.25 | 71,200 | — | — |
| 2001-06-25 | $9.11 | $43.05 | 73,600 | — | — |
| 2001-06-22 | $9.01 | $42.56 | 20,000 | — | — |
| 2001-06-21 | $9.16 | $43.26 | 13,600 | — | — |
| 2001-06-20 | $9.13 | $43.11 | 32,000 | — | — |
| 2001-06-19 | $9.06 | $42.82 | 19,200 | — | — |
| 2001-06-18 | $8.99 | $42.49 | 108,000 | — | — |
| 2001-06-15 | $9.05 | $42.78 | 52,800 | — | — |
| 2001-06-14 | $9.04 | $42.70 | 32,800 | — | — |
| 2001-06-13 | $9.00 | $42.50 | 56,800 | — | — |
| 2001-06-12 | $9.14 | $43.20 | 29,600 | — | — |
| 2001-06-11 | $9.13 | $43.11 | 44,800 | — | — |
| 2001-06-08 | $9.00 | $42.52 | 56,800 | — | — |
| 2001-06-07 | $8.99 | $42.49 | 800 | — | — |
| 2001-06-06 | $8.99 | $42.49 | 11,200 | — | — |
| 2001-06-05 | $9.21 | $43.50 | 45,600 | — | — |
| 2001-06-04 | $9.25 | $43.70 | 54,400 | — | — |
| 2001-06-01 | $9.00 | $42.52 | 72,000 | — | — |
| 2001-05-31 | $9.30 | $43.94 | 44,800 | — | — |
| 2001-05-30 | $9.12 | $43.08 | 47,200 | — | — |
| 2001-05-29 | $9.18 | $43.37 | 58,400 | — | — |
| 2001-05-25 | $9.25 | $43.70 | 6,400 | — | — |
| 2001-05-24 | $9.19 | $43.41 | 23,200 | — | — |
| 2001-05-23 | $9.15 | $43.24 | 70,400 | — | — |
| 2001-05-22 | $9.15 | $43.21 | 48,800 | — | — |
| 2001-05-21 | $9.02 | $42.63 | 38,400 | — | — |
| 2001-05-18 | $8.84 | $41.78 | 18,400 | — | — |
| 2001-05-17 | $8.86 | $41.87 | 24,000 | — | — |
| 2001-05-16 | $8.73 | $41.25 | 36,800 | — | — |
| 2001-05-15 | $8.74 | $41.31 | 108,800 | — | — |
| 2001-05-14 | $8.82 | $41.67 | 8,800 | — | — |
| 2001-05-11 | $8.81 | $41.64 | 11,200 | — | — |
| 2001-05-10 | $8.81 | $41.61 | 45,600 | — | — |
| 2001-05-09 | $8.69 | $41.08 | 40,000 | — | — |
| 2001-05-08 | $8.69 | $40.90 | 4,000 | — | — |
| 2001-05-07 | $8.63 | $40.64 | 4,000 | — | — |
| 2001-05-04 | $8.67 | $40.82 | 34,400 | — | — |
| 2001-05-03 | $8.88 | $41.79 | 1,600 | — | — |
| 2001-05-02 | $8.94 | $42.09 | 16,800 | — | — |
| 2001-05-01 | $9.13 | $42.96 | 63,200 | — | — |
| 2001-04-30 | $8.98 | $42.26 | 22,400 | — | — |
| 2001-04-27 | $8.93 | $42.02 | 38,400 | — | — |
| 2001-04-26 | $8.84 | $41.61 | 228,000 | — | — |
| 2001-04-25 | $8.56 | $40.32 | 342,400 | — | — |
| 2001-04-24 | $8.68 | $40.88 | 104,000 | — | — |
| 2001-04-23 | $8.59 | $40.46 | 61,600 | — | — |
| 2001-04-20 | $8.50 | $40.02 | 69,600 | — | — |
| 2001-04-19 | $8.49 | $39.99 | 239,200 | — | — |
| 2001-04-18 | $8.41 | $39.60 | 18,400 | — | — |
| 2001-04-17 | $8.73 | $41.12 | 36,000 | — | — |
| 2001-04-16 | $8.56 | $40.30 | 0 | — | — |
| 2001-04-12 | $8.56 | $40.30 | 3,200 | — | — |
| 2001-04-11 | $8.70 | $40.98 | 9,600 | — | — |
| 2001-04-10 | $9.09 | $42.81 | 60,000 | — | — |
| 2001-04-09 | $8.84 | $41.60 | 6,400 | — | — |
| 2001-04-06 | $8.82 | $41.53 | 68,800 | — | — |
| 2001-04-05 | $8.94 | $42.08 | 72,000 | — | — |
| 2001-04-04 | $8.95 | $42.16 | 32,800 | — | — |
| 2001-04-03 | $8.75 | $41.20 | 12,000 | — | — |
| 2001-04-02 | $8.81 | $41.49 | 15,200 | — | — |
| 2001-03-30 | $8.95 | $42.16 | 114,400 | — | — |
| 2001-03-29 | $8.68 | $40.87 | 48,800 | — | — |
| 2001-03-28 | $8.74 | $41.16 | 36,000 | — | — |
| 2001-03-27 | $8.73 | $41.09 | 40,000 | — | — |
| 2001-03-26 | $8.65 | $40.72 | 79,200 | — | — |
| 2001-03-23 | $8.63 | $40.62 | 12,800 | — | — |
| 2001-03-22 | $8.73 | $41.13 | 52,800 | — | — |
| 2001-03-21 | $8.50 | $40.02 | 56,800 | — | — |
| 2001-03-20 | $8.45 | $39.76 | 424,000 | — | — |
| 2001-03-19 | $8.70 | $40.94 | 800 | — | — |
| 2001-03-16 | $8.63 | $40.61 | 55,200 | — | — |
| 2001-03-15 | $8.67 | $40.84 | 16,800 | — | — |
| 2001-03-14 | $8.81 | $41.48 | 44,000 | — | — |
| 2001-03-13 | $8.88 | $41.82 | 7,200 | — | — |
| 2001-03-12 | $8.75 | $41.20 | 20,800 | — | — |
| 2001-03-09 | $8.95 | $42.12 | 12,000 | — | — |
| 2001-03-08 | $9.02 | $42.45 | 50,400 | — | — |
| 2001-03-07 | $9.09 | $42.82 | 25,600 | — | — |
| 2001-03-06 | $9.09 | $42.82 | 64,000 | — | — |
| 2001-03-05 | $9.03 | $42.52 | 103,200 | — | — |
| 2001-03-02 | $9.13 | $42.96 | 49,600 | — | — |
| 2001-03-01 | $9.16 | $43.11 | 109,600 | — | — |
| 2001-02-28 | $8.97 | $42.23 | 112,000 | — | — |
| 2001-02-27 | $8.66 | $40.79 | 10,400 | — | — |
| 2001-02-26 | $8.84 | $41.61 | 79,200 | — | — |
| 2001-02-23 | $8.48 | $39.95 | 48,000 | — | — |
| 2001-02-22 | $8.48 | $39.95 | 99,200 | — | — |
| 2001-02-21 | $8.50 | $40.00 | 27,200 | — | — |
| 2001-02-20 | $8.62 | $40.57 | 32,800 | — | — |
| 2001-02-16 | $8.63 | $40.61 | 55,200 | — | — |
| 2001-02-15 | $8.70 | $40.94 | 68,800 | — | — |
| 2001-02-14 | $8.53 | $40.17 | 108,800 | — | — |
| 2001-02-13 | $8.59 | $40.46 | 266,400 | — | — |
| 2001-02-12 | $8.52 | $40.13 | 154,400 | — | — |
| 2001-02-09 | $8.50 | $40.02 | 130,400 | — | — |
| 2001-02-08 | $8.51 | $40.06 | 128,800 | — | — |
| 2001-02-07 | $8.74 | $41.16 | 936,800 | — | — |
| 2001-02-06 | $8.62 | $40.43 | 25,600 | — | — |
| 2001-02-05 | $8.59 | $40.33 | 4,800 | — | — |
| 2001-02-02 | $8.47 | $39.75 | 6,400 | — | — |
| 2001-02-01 | $8.69 | $40.77 | 25,600 | — | — |
| 2001-01-31 | $8.88 | $41.65 | 217,600 | — | — |
| 2001-01-30 | $8.84 | $41.51 | 96,800 | — | — |
| 2001-01-29 | $8.66 | $40.66 | 116,000 | — | — |
| 2001-01-26 | $8.50 | $39.89 | 143,200 | — | — |
| 2001-01-25 | $8.30 | $38.98 | 77,600 | — | — |
| 2001-01-24 | $8.16 | $38.28 | 30,400 | — | — |
| 2001-01-23 | $8.19 | $38.43 | 40,000 | — | — |
| 2001-01-22 | $8.10 | $38.02 | 8,800 | — | — |
| 2001-01-19 | $8.13 | $38.13 | 89,600 | — | — |
| 2001-01-18 | $8.24 | $38.68 | 7,200 | — | — |
| 2001-01-17 | $8.27 | $38.83 | 11,200 | — | — |
| 2001-01-16 | $8.19 | $38.45 | 107,200 | — | — |
| 2001-01-12 | $8.15 | $38.24 | 721,600 | — | — |
| 2001-01-11 | $8.13 | $38.17 | 6,400 | — | — |
| 2001-01-10 | $8.20 | $38.48 | 23,200 | — | — |
| 2001-01-09 | $8.23 | $38.65 | 5,600 | — | — |
| 2001-01-08 | $8.02 | $37.66 | 31,200 | — | — |
| 2001-01-05 | $8.00 | $37.55 | 75,200 | — | — |
| 2001-01-04 | $8.34 | $39.12 | 127,200 | — | — |
| 2001-01-03 | $8.13 | $38.13 | 159,200 | — | — |
| 2001-01-02 | $8.09 | $37.99 | 170,400 | — | — |