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 | $12.90 | $13.20 | 16,511,421 | — | — |
| 2001-12-28 | $12.87 | $13.16 | 3,712,199 | — | — |
| 2001-12-27 | $12.79 | $13.09 | 2,621,461 | — | — |
| 2001-12-26 | $12.95 | $13.25 | 4,592,630 | — | — |
| 2001-12-24 | $12.67 | $12.96 | 784,962 | — | — |
| 2001-12-21 | $12.56 | $12.85 | 2,294,931 | — | — |
| 2001-12-20 | $12.57 | $12.86 | 2,103,994 | — | — |
| 2001-12-19 | $12.30 | $12.58 | 2,196,696 | — | — |
| 2001-12-18 | $12.22 | $12.50 | 2,124,287 | — | — |
| 2001-12-17 | $11.89 | $12.17 | 2,562,888 | — | — |
| 2001-12-14 | $11.75 | $12.02 | 1,819,434 | — | — |
| 2001-12-13 | $11.72 | $11.99 | 2,027,896 | — | — |
| 2001-12-12 | $11.91 | $12.18 | 2,555,970 | — | — |
| 2001-12-11 | $12.03 | $12.30 | 894,728 | — | — |
| 2001-12-10 | $11.94 | $12.21 | 1,276,602 | — | — |
| 2001-12-07 | $12.18 | $12.46 | 1,783,460 | — | — |
| 2001-12-06 | $12.23 | $12.51 | 1,747,487 | — | — |
| 2001-12-05 | $12.16 | $12.44 | 1,862,326 | — | — |
| 2001-12-04 | $11.64 | $11.91 | 2,334,133 | — | — |
| 2001-12-03 | $11.54 | $11.81 | 2,167,179 | — | — |
| 2001-11-30 | $11.61 | $11.88 | 1,777,926 | — | — |
| 2001-11-29 | $11.40 | $11.66 | 1,344,859 | — | — |
| 2001-11-28 | $11.48 | $11.74 | 2,508,006 | — | — |
| 2001-11-27 | $11.45 | $11.72 | 1,296,894 | — | — |
| 2001-11-26 | $11.32 | $11.58 | 796,954 | — | — |
| 2001-11-23 | $11.45 | $11.71 | 564,048 | — | — |
| 2001-11-21 | $11.23 | $11.49 | 608,323 | — | — |
| 2001-11-20 | $11.33 | $11.59 | 1,166,375 | — | — |
| 2001-11-19 | $11.39 | $11.65 | 1,622,963 | — | — |
| 2001-11-16 | $11.24 | $11.50 | 1,139,164 | — | — |
| 2001-11-15 | $11.14 | $11.40 | 1,176,521 | — | — |
| 2001-11-14 | $11.16 | $11.42 | 974,977 | — | — |
| 2001-11-13 | $11.16 | $11.41 | 1,063,527 | — | — |
| 2001-11-12 | $10.86 | $11.11 | 1,079,669 | — | — |
| 2001-11-09 | $11.06 | $11.31 | 950,072 | — | — |
| 2001-11-08 | $10.97 | $11.22 | 1,432,026 | — | — |
| 2001-11-07 | $10.99 | $11.24 | 1,837,421 | — | — |
| 2001-11-06 | $10.98 | $11.23 | 1,193,124 | — | — |
| 2001-11-05 | $10.71 | $10.96 | 1,311,192 | — | — |
| 2001-11-02 | $10.75 | $11.00 | 1,298,278 | — | — |
| 2001-11-01 | $10.56 | $10.80 | 1,490,137 | — | — |
| 2001-10-31 | $10.29 | $10.53 | 1,184,823 | — | — |
| 2001-10-30 | $10.18 | $10.41 | 985,123 | — | — |
| 2001-10-29 | $10.49 | $10.73 | 710,248 | — | — |
| 2001-10-26 | $10.71 | $10.96 | 947,305 | — | — |
| 2001-10-25 | $10.52 | $10.76 | 868,901 | — | — |
| 2001-10-24 | $10.46 | $10.70 | 1,104,574 | — | — |
| 2001-10-23 | $10.70 | $10.94 | 2,511,234 | — | — |
| 2001-10-22 | $10.74 | $10.98 | 942,232 | — | — |
| 2001-10-19 | $10.43 | $10.67 | 663,206 | — | — |
| 2001-10-18 | $10.52 | $10.76 | 1,172,370 | — | — |
| 2001-10-17 | $10.65 | $10.89 | 890,577 | — | — |
| 2001-10-16 | $10.96 | $11.21 | 1,191,741 | — | — |
| 2001-10-15 | $10.94 | $11.19 | 898,879 | — | — |
| 2001-10-12 | $11.14 | $11.39 | 988,352 | — | — |
| 2001-10-11 | $11.23 | $11.48 | 916,404 | — | — |
| 2001-10-10 | $10.92 | $11.17 | 966,675 | — | — |
| 2001-10-09 | $10.56 | $10.81 | 923,784 | — | — |
| 2001-10-08 | $10.62 | $10.87 | 677,503 | — | — |
| 2001-10-05 | $10.76 | $11.01 | 1,081,975 | — | — |
| 2001-10-04 | $10.75 | $10.99 | 1,616,506 | — | — |
| 2001-10-03 | $10.77 | $11.01 | 1,226,331 | — | — |
| 2001-10-02 | $10.57 | $10.81 | 1,327,334 | — | — |
| 2001-10-01 | $10.51 | $10.75 | 939,926 | — | — |
| 2001-09-28 | $10.62 | $10.87 | 2,656,512 | — | — |
| 2001-09-27 | $10.57 | $10.81 | 2,278,328 | — | — |
| 2001-09-26 | $10.65 | $10.90 | 1,408,505 | — | — |
| 2001-09-25 | $10.65 | $10.89 | 1,567,619 | — | — |
| 2001-09-24 | $10.56 | $10.80 | 2,308,306 | — | — |
| 2001-09-21 | $10.19 | $10.42 | 3,456,233 | — | — |
| 2001-09-20 | $10.63 | $10.87 | 2,235,436 | — | — |
| 2001-09-19 | $11.24 | $11.50 | 2,631,146 | — | — |
| 2001-09-18 | $11.69 | $11.95 | 2,166,256 | — | — |
| 2001-09-17 | $11.62 | $11.89 | 2,143,196 | — | — |
| 2001-09-10 | $12.92 | $13.21 | 1,677,384 | — | — |
| 2001-09-07 | $13.22 | $13.53 | 1,827,736 | — | — |
| 2001-09-06 | $13.45 | $13.76 | 954,684 | — | — |
| 2001-09-05 | $13.61 | $13.92 | 1,265,533 | — | — |
| 2001-09-04 | $13.66 | $13.97 | 1,967,479 | — | — |
| 2001-08-31 | $13.55 | $13.86 | 995,270 | — | — |
| 2001-08-30 | $13.39 | $13.69 | 2,412,076 | — | — |
| 2001-08-29 | $13.69 | $14.00 | 799,721 | — | — |
| 2001-08-28 | $13.87 | $14.19 | 1,326,411 | — | — |
| 2001-08-27 | $13.92 | $14.24 | 1,323,644 | — | — |
| 2001-08-24 | $13.70 | $14.02 | 2,462,347 | — | — |
| 2001-08-23 | $13.64 | $13.96 | 1,698,138 | — | — |
| 2001-08-22 | $13.66 | $13.97 | 2,045,422 | — | — |
| 2001-08-21 | $13.68 | $14.00 | 1,596,674 | — | — |
| 2001-08-20 | $13.55 | $13.86 | 871,668 | — | — |
| 2001-08-17 | $13.66 | $13.98 | 1,007,722 | — | — |
| 2001-08-16 | $13.75 | $14.07 | 1,441,711 | — | — |
| 2001-08-15 | $13.81 | $14.13 | 1,927,355 | — | — |
| 2001-08-14 | $13.66 | $13.97 | 914,098 | — | — |
| 2001-08-13 | $13.59 | $13.91 | 1,162,224 | — | — |
| 2001-08-10 | $13.50 | $13.80 | 1,632,648 | — | — |
| 2001-08-09 | $13.27 | $13.57 | 2,543,979 | — | — |
| 2001-08-08 | $13.48 | $13.78 | 2,010,832 | — | — |
| 2001-08-07 | $13.82 | $14.14 | 1,110,570 | — | — |
| 2001-08-06 | $13.83 | $14.15 | 1,877,545 | — | — |
| 2001-08-03 | $14.18 | $14.51 | 1,160,379 | — | — |
| 2001-08-02 | $14.21 | $14.54 | 1,152,539 | — | — |
| 2001-08-01 | $14.30 | $14.63 | 1,216,184 | — | — |
| 2001-07-31 | $14.43 | $14.76 | 2,199,924 | — | — |
| 2001-07-30 | $14.44 | $14.77 | 1,049,691 | — | — |
| 2001-07-27 | $14.33 | $14.66 | 1,576,382 | — | — |
| 2001-07-26 | $14.53 | $14.86 | 1,200,504 | — | — |
| 2001-07-25 | $14.43 | $14.76 | 2,247,428 | — | — |
| 2001-07-24 | $13.96 | $14.28 | 1,984,082 | — | — |
| 2001-07-23 | $14.42 | $14.75 | 1,119,794 | — | — |
| 2001-07-20 | $14.71 | $15.04 | 983,278 | — | — |
| 2001-07-19 | $14.77 | $15.11 | 1,235,555 | — | — |
| 2001-07-18 | $14.56 | $14.90 | 1,492,904 | — | — |
| 2001-07-17 | $14.66 | $14.99 | 1,423,263 | — | — |
| 2001-07-16 | $14.59 | $14.93 | 1,660,781 | — | — |
| 2001-07-13 | $14.81 | $15.15 | 2,843,759 | — | — |
| 2001-07-12 | $15.04 | $15.38 | 1,885,386 | — | — |
| 2001-07-11 | $14.84 | $15.18 | 1,499,822 | — | — |
| 2001-07-10 | $14.94 | $15.29 | 1,446,784 | — | — |
| 2001-07-09 | $14.84 | $15.18 | 1,071,368 | — | — |
| 2001-07-06 | $14.84 | $15.18 | 1,172,370 | — | — |
| 2001-07-05 | $15.16 | $15.50 | 1,518,732 | — | — |
| 2001-07-03 | $14.93 | $15.27 | 1,168,220 | — | — |
| 2001-07-02 | $14.88 | $15.22 | 1,272,912 | — | — |
| 2001-06-29 | $14.87 | $15.21 | 1,550,554 | — | — |
| 2001-06-28 | $14.72 | $15.06 | 2,621,922 | — | — |
| 2001-06-27 | $14.93 | $15.27 | 1,283,981 | — | — |
| 2001-06-26 | $15.07 | $15.41 | 1,919,514 | — | — |
| 2001-06-25 | $15.11 | $15.46 | 1,410,811 | — | — |
| 2001-06-22 | $15.29 | $15.64 | 1,941,652 | — | — |
| 2001-06-21 | $15.71 | $16.07 | 1,107,341 | — | — |
| 2001-06-20 | $16.11 | $16.48 | 1,089,354 | — | — |
| 2001-06-19 | $16.09 | $16.46 | 1,169,142 | — | — |
| 2001-06-18 | $15.97 | $16.34 | 831,544 | — | — |
| 2001-06-15 | $15.88 | $16.25 | 2,719,235 | — | — |
| 2001-06-14 | $16.06 | $16.43 | 2,554,587 | — | — |
| 2001-06-13 | $16.58 | $16.96 | 2,486,790 | — | — |
| 2001-06-12 | $16.56 | $16.94 | 856,910 | — | — |
| 2001-06-11 | $16.62 | $17.00 | 1,141,009 | — | — |
| 2001-06-08 | $16.63 | $17.01 | 689,033 | — | — |
| 2001-06-07 | $16.60 | $16.98 | 1,212,956 | — | — |
| 2001-06-06 | $16.76 | $17.14 | 1,664,932 | — | — |
| 2001-06-05 | $16.75 | $17.13 | 2,217,450 | — | — |
| 2001-06-04 | $17.10 | $17.49 | 2,887,573 | — | — |
| 2001-06-01 | $16.58 | $16.96 | 708,864 | — | — |
| 2001-05-31 | $16.55 | $16.93 | 559,436 | — | — |
| 2001-05-30 | $16.25 | $16.62 | 679,348 | — | — |
| 2001-05-29 | $16.60 | $16.98 | 608,323 | — | — |
| 2001-05-25 | $16.52 | $16.90 | 781,734 | — | — |
| 2001-05-24 | $16.37 | $16.75 | 1,505,818 | — | — |
| 2001-05-23 | $16.53 | $16.91 | 924,706 | — | — |
| 2001-05-22 | $16.75 | $17.13 | 863,366 | — | — |
| 2001-05-21 | $16.83 | $17.22 | 1,265,072 | — | — |
| 2001-05-18 | $16.67 | $17.05 | 615,702 | — | — |
| 2001-05-17 | $16.75 | $17.13 | 965,292 | — | — |
| 2001-05-16 | $16.78 | $17.16 | 1,375,760 | — | — |
| 2001-05-15 | $16.25 | $16.62 | 945,460 | — | — |
| 2001-05-14 | $16.20 | $16.57 | 484,721 | — | — |
| 2001-05-11 | $16.08 | $16.44 | 1,273,834 | — | — |
| 2001-05-10 | $16.15 | $16.52 | 934,391 | — | — |
| 2001-05-09 | $15.94 | $16.31 | 1,046,002 | — | — |
| 2001-05-08 | $15.80 | $16.16 | 919,633 | — | — |
| 2001-05-07 | $15.76 | $16.12 | 1,259,998 | — | — |
| 2001-05-04 | $15.60 | $15.96 | 1,288,593 | — | — |
| 2001-05-03 | $15.68 | $16.04 | 1,812,055 | — | — |
| 2001-05-02 | $15.40 | $15.75 | 1,782,999 | — | — |
| 2001-05-01 | $15.43 | $15.78 | 2,032,508 | — | — |
| 2001-04-30 | $15.54 | $15.90 | 1,545,020 | — | — |
| 2001-04-27 | $15.64 | $15.99 | 1,305,196 | — | — |
| 2001-04-26 | $15.74 | $16.10 | 1,366,536 | — | — |
| 2001-04-25 | $15.38 | $15.74 | 1,089,354 | — | — |
| 2001-04-24 | $15.47 | $15.82 | 1,369,764 | — | — |
| 2001-04-23 | $15.43 | $15.79 | 1,205,577 | — | — |
| 2001-04-20 | $15.36 | $15.71 | 1,610,049 | — | — |
| 2001-04-19 | $15.69 | $16.05 | 1,746,103 | — | — |
| 2001-04-18 | $16.19 | $16.56 | 1,531,645 | — | — |
| 2001-04-17 | $15.86 | $16.22 | 2,540,290 | — | — |
| 2001-04-16 | $15.25 | $15.60 | 1,060,760 | — | — |
| 2001-04-12 | $15.49 | $15.85 | 930,702 | — | — |
| 2001-04-11 | $15.45 | $15.80 | 933,469 | — | — |
| 2001-04-10 | $15.75 | $16.11 | 1,524,266 | — | — |
| 2001-04-09 | $15.46 | $15.81 | 1,327,334 | — | — |
| 2001-04-06 | $15.21 | $15.56 | 2,570,729 | — | — |
| 2001-04-05 | $15.74 | $16.10 | 2,694,330 | — | — |
| 2001-04-04 | $15.50 | $15.86 | 2,640,370 | — | — |
| 2001-04-03 | $15.41 | $15.77 | 1,070,445 | — | — |
| 2001-04-02 | $15.86 | $16.23 | 2,027,896 | — | — |
| 2001-03-30 | $15.97 | $16.33 | 751,756 | — | — |
| 2001-03-29 | $15.85 | $16.22 | 1,088,893 | — | — |
| 2001-03-28 | $16.02 | $16.39 | 1,763,168 | — | — |
| 2001-03-27 | $16.51 | $16.89 | 1,493,366 | — | — |
| 2001-03-26 | $16.20 | $16.57 | 797,876 | — | — |
| 2001-03-23 | $15.80 | $16.17 | 1,040,928 | — | — |
| 2001-03-22 | $15.36 | $15.71 | 1,776,081 | — | — |
| 2001-03-21 | $16.09 | $16.46 | 1,002,188 | — | — |
| 2001-03-20 | $16.47 | $16.85 | 2,021,901 | — | — |
| 2001-03-19 | $16.49 | $16.87 | 1,040,006 | — | — |
| 2001-03-16 | $16.23 | $16.61 | 2,081,857 | — | — |
| 2001-03-15 | $16.48 | $16.86 | 733,308 | — | — |
| 2001-03-14 | $16.76 | $17.14 | 1,642,794 | — | — |
| 2001-03-13 | $17.32 | $17.72 | 897,956 | — | — |
| 2001-03-12 | $17.62 | $18.02 | 1,477,224 | — | — |
| 2001-03-09 | $18.01 | $18.42 | 2,043,577 | — | — |
| 2001-03-08 | $18.14 | $18.55 | 1,723,504 | — | — |
| 2001-03-07 | $17.98 | $18.39 | 2,016,828 | — | — |
| 2001-03-06 | $17.40 | $17.80 | 985,123 | — | — |
| 2001-03-05 | $17.33 | $17.72 | 1,843,416 | — | — |
| 2001-03-02 | $16.74 | $17.12 | 1,370,225 | — | — |
| 2001-03-01 | $16.45 | $16.82 | 1,559,778 | — | — |
| 2001-02-28 | $16.64 | $17.02 | 1,122,561 | — | — |
| 2001-02-27 | $16.68 | $17.06 | 705,636 | — | — |
| 2001-02-26 | $16.68 | $17.06 | 887,810 | — | — |
| 2001-02-23 | $16.09 | $16.46 | 1,356,850 | — | — |
| 2001-02-22 | $16.27 | $16.65 | 1,613,278 | — | — |
| 2001-02-21 | $16.15 | $16.52 | 902,568 | — | — |
| 2001-02-20 | $16.44 | $16.81 | 633,689 | — | — |
| 2001-02-16 | $16.38 | $16.76 | 1,381,294 | — | — |
| 2001-02-15 | $16.66 | $17.04 | 1,464,310 | — | — |
| 2001-02-14 | $16.48 | $16.86 | 3,365,838 | — | — |
| 2001-02-13 | $16.26 | $16.64 | 1,206,499 | — | — |
| 2001-02-12 | $15.83 | $16.19 | 794,648 | — | — |
| 2001-02-09 | $15.63 | $15.99 | 721,317 | — | — |
| 2001-02-08 | $15.53 | $15.88 | 1,040,467 | — | — |
| 2001-02-07 | $15.72 | $16.08 | 577,884 | — | — |
| 2001-02-06 | $15.88 | $16.25 | 1,229,559 | — | — |
| 2001-02-05 | $15.85 | $16.21 | 927,934 | — | — |
| 2001-02-02 | $15.64 | $15.99 | 937,620 | — | — |
| 2001-02-01 | $15.42 | $15.77 | 777,122 | — | — |
| 2001-01-31 | $15.26 | $15.61 | 1,092,583 | — | — |
| 2001-01-30 | $15.11 | $15.46 | 758,674 | — | — |
| 2001-01-29 | $14.96 | $15.30 | 542,832 | — | — |
| 2001-01-26 | $14.87 | $15.21 | 886,888 | — | — |
| 2001-01-25 | $14.91 | $15.25 | 1,015,562 | — | — |
| 2001-01-24 | $14.95 | $15.29 | 1,253,542 | — | — |
| 2001-01-23 | $15.33 | $15.68 | 904,874 | — | — |
| 2001-01-22 | $15.19 | $15.54 | 2,006,220 | — | — |
| 2001-01-19 | $15.64 | $16.00 | 1,726,272 | — | — |
| 2001-01-18 | $15.72 | $16.08 | 926,551 | — | — |
| 2001-01-17 | $15.96 | $16.33 | 938,542 | — | — |
| 2001-01-16 | $16.10 | $16.47 | 909,948 | — | — |
| 2001-01-12 | $16.07 | $16.44 | 1,251,236 | — | — |
| 2001-01-11 | $15.80 | $16.16 | 1,417,729 | — | — |
| 2001-01-10 | $16.34 | $16.72 | 1,625,269 | — | — |
| 2001-01-09 | $15.80 | $16.16 | 1,057,993 | — | — |
| 2001-01-08 | $16.03 | $16.40 | 1,013,256 | — | — |
| 2001-01-05 | $15.86 | $16.22 | 1,685,686 | — | — |
| 2001-01-04 | $15.79 | $16.15 | 1,301,968 | — | — |
| 2001-01-03 | $15.45 | $15.80 | 1,146,543 | — | — |
| 2001-01-02 | $14.96 | $15.30 | 1,206,960 | — | — |