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
- 1980-10-01 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 | $17.48 | $29.08 | 880,650 | — | — |
| 2001-12-28 | $17.29 | $28.77 | 407,025 | — | — |
| 2001-12-27 | $17.19 | $28.60 | 510,750 | — | — |
| 2001-12-26 | $17.23 | $28.66 | 344,925 | — | — |
| 2001-12-24 | $17.26 | $28.71 | 196,875 | — | — |
| 2001-12-21 | $17.28 | $28.75 | 1,147,950 | — | — |
| 2001-12-20 | $17.39 | $28.92 | 578,700 | — | — |
| 2001-12-19 | $17.27 | $28.72 | 474,075 | — | — |
| 2001-12-18 | $17.24 | $28.67 | 620,100 | — | — |
| 2001-12-17 | $17.10 | $28.45 | 605,250 | — | — |
| 2001-12-14 | $17.04 | $28.35 | 630,000 | — | — |
| 2001-12-13 | $16.98 | $28.24 | 1,173,825 | — | — |
| 2001-12-12 | $17.06 | $28.38 | 706,725 | — | — |
| 2001-12-11 | $17.01 | $28.29 | 1,726,875 | — | — |
| 2001-12-10 | $17.03 | $28.33 | 1,202,175 | — | — |
| 2001-12-07 | $17.38 | $28.91 | 1,617,525 | — | — |
| 2001-12-06 | $17.24 | $28.69 | 1,774,800 | — | — |
| 2001-12-05 | $17.41 | $28.96 | 2,084,850 | — | — |
| 2001-12-04 | $17.52 | $29.14 | 1,278,900 | — | — |
| 2001-12-03 | $17.42 | $28.98 | 820,800 | — | — |
| 2001-11-30 | $17.53 | $29.17 | 755,775 | — | — |
| 2001-11-29 | $17.65 | $29.37 | 1,845,900 | — | — |
| 2001-11-28 | $17.49 | $29.10 | 619,650 | — | — |
| 2001-11-27 | $17.52 | $29.14 | 1,215,000 | — | — |
| 2001-11-26 | $17.52 | $29.14 | 834,525 | — | — |
| 2001-11-23 | $17.57 | $29.23 | 211,275 | — | — |
| 2001-11-21 | $17.47 | $29.06 | 372,375 | — | — |
| 2001-11-20 | $17.60 | $29.28 | 308,250 | — | — |
| 2001-11-19 | $17.58 | $29.24 | 358,650 | — | — |
| 2001-11-16 | $17.52 | $29.14 | 387,900 | — | — |
| 2001-11-15 | $17.54 | $29.17 | 537,075 | — | — |
| 2001-11-14 | $17.54 | $29.18 | 438,300 | — | — |
| 2001-11-13 | $17.56 | $29.22 | 332,100 | — | — |
| 2001-11-12 | $17.33 | $28.83 | 452,025 | — | — |
| 2001-11-09 | $17.35 | $28.86 | 625,950 | — | — |
| 2001-11-08 | $17.56 | $29.22 | 661,500 | — | — |
| 2001-11-07 | $17.48 | $29.08 | 587,025 | — | — |
| 2001-11-06 | $17.60 | $29.29 | 866,250 | — | — |
| 2001-11-05 | $17.54 | $29.17 | 621,450 | — | — |
| 2001-11-02 | $17.14 | $28.52 | 717,750 | — | — |
| 2001-11-01 | $16.75 | $27.86 | 1,536,075 | — | — |
| 2001-10-31 | $16.46 | $27.38 | 968,625 | — | — |
| 2001-10-30 | $16.64 | $27.68 | 1,067,850 | — | — |
| 2001-10-29 | $16.80 | $27.94 | 551,700 | — | — |
| 2001-10-26 | $17.02 | $28.32 | 927,450 | — | — |
| 2001-10-25 | $16.78 | $27.91 | 835,425 | — | — |
| 2001-10-24 | $16.47 | $27.39 | 2,838,825 | — | — |
| 2001-10-23 | $17.11 | $28.46 | 1,966,950 | — | — |
| 2001-10-22 | $17.38 | $28.92 | 461,025 | — | — |
| 2001-10-19 | $16.95 | $28.20 | 688,950 | — | — |
| 2001-10-18 | $17.00 | $28.28 | 761,175 | — | — |
| 2001-10-17 | $17.24 | $28.69 | 1,109,025 | — | — |
| 2001-10-16 | $17.39 | $28.93 | 298,575 | — | — |
| 2001-10-15 | $17.32 | $28.80 | 441,450 | — | — |
| 2001-10-12 | $17.30 | $28.78 | 722,925 | — | — |
| 2001-10-11 | $17.35 | $28.86 | 926,550 | — | — |
| 2001-10-10 | $17.46 | $29.05 | 1,027,800 | — | — |
| 2001-10-09 | $17.13 | $28.50 | 725,400 | — | — |
| 2001-10-08 | $16.93 | $28.17 | 416,700 | — | — |
| 2001-10-05 | $17.42 | $28.98 | 559,125 | — | — |
| 2001-10-04 | $17.72 | $29.48 | 605,475 | — | — |
| 2001-10-03 | $17.76 | $29.54 | 1,056,825 | — | — |
| 2001-10-02 | $17.50 | $29.08 | 378,225 | — | — |
| 2001-10-01 | $17.19 | $28.56 | 553,050 | — | — |
| 2001-09-28 | $17.33 | $28.81 | 1,305,450 | — | — |
| 2001-09-27 | $16.94 | $28.16 | 891,450 | — | — |
| 2001-09-26 | $16.62 | $27.62 | 723,825 | — | — |
| 2001-09-25 | $16.61 | $27.60 | 1,174,050 | — | — |
| 2001-09-24 | $16.56 | $27.52 | 1,485,450 | — | — |
| 2001-09-21 | $15.82 | $26.29 | 1,422,450 | — | — |
| 2001-09-20 | $15.87 | $26.37 | 2,011,500 | — | — |
| 2001-09-19 | $16.25 | $27.01 | 988,425 | — | — |
| 2001-09-18 | $16.72 | $27.79 | 773,325 | — | — |
| 2001-09-17 | $16.98 | $28.21 | 1,134,900 | — | — |
| 2001-09-10 | $17.75 | $29.49 | 980,100 | — | — |
| 2001-09-07 | $17.54 | $29.15 | 1,747,800 | — | — |
| 2001-09-06 | $18.08 | $30.05 | 991,350 | — | — |
| 2001-09-05 | $18.41 | $30.60 | 1,170,000 | — | — |
| 2001-09-04 | $18.61 | $30.93 | 916,875 | — | — |
| 2001-08-31 | $18.77 | $31.20 | 1,716,975 | — | — |
| 2001-08-30 | $18.83 | $31.29 | 643,950 | — | — |
| 2001-08-29 | $18.62 | $30.95 | 798,075 | — | — |
| 2001-08-28 | $18.72 | $31.11 | 1,055,700 | — | — |
| 2001-08-27 | $18.84 | $31.31 | 1,143,900 | — | — |
| 2001-08-24 | $19.13 | $31.80 | 666,000 | — | — |
| 2001-08-23 | $18.95 | $31.49 | 573,525 | — | — |
| 2001-08-22 | $18.84 | $31.32 | 476,550 | — | — |
| 2001-08-21 | $19.00 | $31.57 | 525,600 | — | — |
| 2001-08-20 | $18.95 | $31.49 | 287,550 | — | — |
| 2001-08-17 | $18.89 | $31.39 | 369,900 | — | — |
| 2001-08-16 | $18.95 | $31.49 | 328,725 | — | — |
| 2001-08-15 | $18.84 | $31.31 | 458,100 | — | — |
| 2001-08-14 | $18.71 | $31.09 | 382,950 | — | — |
| 2001-08-13 | $18.67 | $31.03 | 479,925 | — | — |
| 2001-08-10 | $18.54 | $30.81 | 8,925,300 | — | — |
| 2001-08-09 | $18.34 | $30.47 | 668,250 | — | — |
| 2001-08-08 | $18.43 | $30.62 | 703,350 | — | — |
| 2001-08-07 | $18.26 | $30.35 | 564,975 | — | — |
| 2001-08-06 | $18.13 | $30.13 | 563,400 | — | — |
| 2001-08-03 | $18.35 | $30.49 | 821,250 | — | — |
| 2001-08-02 | $18.41 | $30.60 | 498,150 | — | — |
| 2001-08-01 | $18.49 | $30.73 | 607,950 | — | — |
| 2001-07-31 | $18.45 | $30.66 | 922,275 | — | — |
| 2001-07-30 | $18.01 | $29.93 | 864,000 | — | — |
| 2001-07-27 | $18.02 | $29.94 | 847,575 | — | — |
| 2001-07-26 | $17.94 | $29.82 | 531,000 | — | — |
| 2001-07-25 | $17.88 | $29.71 | 820,575 | — | — |
| 2001-07-24 | $17.68 | $29.37 | 933,525 | — | — |
| 2001-07-23 | $17.61 | $29.26 | 634,275 | — | — |
| 2001-07-20 | $17.82 | $29.62 | 843,750 | — | — |
| 2001-07-19 | $18.17 | $30.20 | 1,683,225 | — | — |
| 2001-07-18 | $18.21 | $30.27 | 720,000 | — | — |
| 2001-07-17 | $18.18 | $30.22 | 568,575 | — | — |
| 2001-07-16 | $18.24 | $30.32 | 544,275 | — | — |
| 2001-07-13 | $18.18 | $30.22 | 537,300 | — | — |
| 2001-07-12 | $17.97 | $29.86 | 377,325 | — | — |
| 2001-07-11 | $17.77 | $29.54 | 593,775 | — | — |
| 2001-07-10 | $17.78 | $29.55 | 496,125 | — | — |
| 2001-07-09 | $17.88 | $29.72 | 797,850 | — | — |
| 2001-07-06 | $17.78 | $29.54 | 634,500 | — | — |
| 2001-07-05 | $18.07 | $30.02 | 572,850 | — | — |
| 2001-07-03 | $18.01 | $29.94 | 513,225 | — | — |
| 2001-07-02 | $18.08 | $29.98 | 732,150 | — | — |
| 2001-06-29 | $17.87 | $29.63 | 908,100 | — | — |
| 2001-06-28 | $17.79 | $29.50 | 734,175 | — | — |
| 2001-06-27 | $17.73 | $29.40 | 1,024,875 | — | — |
| 2001-06-26 | $17.62 | $29.22 | 946,350 | — | — |
| 2001-06-25 | $17.44 | $28.93 | 606,600 | — | — |
| 2001-06-22 | $17.49 | $29.01 | 963,675 | — | — |
| 2001-06-21 | $17.76 | $29.46 | 1,121,625 | — | — |
| 2001-06-20 | $17.57 | $29.13 | 1,132,425 | — | — |
| 2001-06-19 | $17.43 | $28.90 | 812,475 | — | — |
| 2001-06-18 | $17.30 | $28.68 | 569,925 | — | — |
| 2001-06-15 | $17.13 | $28.40 | 859,500 | — | — |
| 2001-06-14 | $17.11 | $28.37 | 945,225 | — | — |
| 2001-06-13 | $17.16 | $28.45 | 503,775 | — | — |
| 2001-06-12 | $17.16 | $28.45 | 987,750 | — | — |
| 2001-06-11 | $17.13 | $28.41 | 478,575 | — | — |
| 2001-06-08 | $17.16 | $28.46 | 468,450 | — | — |
| 2001-06-07 | $17.13 | $28.41 | 434,700 | — | — |
| 2001-06-06 | $17.12 | $28.39 | 599,400 | — | — |
| 2001-06-05 | $17.20 | $28.52 | 469,575 | — | — |
| 2001-06-04 | $17.01 | $28.20 | 744,075 | — | — |
| 2001-06-01 | $16.84 | $27.93 | 911,475 | — | — |
| 2001-05-31 | $16.85 | $27.95 | 491,850 | — | — |
| 2001-05-30 | $16.78 | $27.82 | 634,275 | — | — |
| 2001-05-29 | $16.89 | $28.00 | 1,001,025 | — | — |
| 2001-05-25 | $16.67 | $27.64 | 519,975 | — | — |
| 2001-05-24 | $16.68 | $27.67 | 793,800 | — | — |
| 2001-05-23 | $16.57 | $27.47 | 1,534,950 | — | — |
| 2001-05-22 | $16.64 | $27.59 | 841,950 | — | — |
| 2001-05-21 | $16.58 | $27.50 | 1,262,700 | — | — |
| 2001-05-18 | $16.34 | $27.09 | 762,300 | — | — |
| 2001-05-17 | $16.40 | $27.20 | 1,661,175 | — | — |
| 2001-05-16 | $16.49 | $27.34 | 1,486,350 | — | — |
| 2001-05-15 | $16.51 | $27.37 | 488,025 | — | — |
| 2001-05-14 | $16.25 | $26.95 | 773,100 | — | — |
| 2001-05-11 | $16.39 | $27.17 | 354,600 | — | — |
| 2001-05-10 | $16.42 | $27.22 | 515,475 | — | — |
| 2001-05-09 | $16.36 | $27.13 | 780,750 | — | — |
| 2001-05-08 | $16.50 | $27.36 | 875,700 | — | — |
| 2001-05-07 | $16.39 | $27.17 | 1,239,525 | — | — |
| 2001-05-04 | $16.54 | $27.43 | 718,650 | — | — |
| 2001-05-03 | $16.44 | $27.26 | 1,274,400 | — | — |
| 2001-05-02 | $16.57 | $27.48 | 1,446,975 | — | — |
| 2001-05-01 | $16.91 | $28.04 | 1,306,800 | — | — |
| 2001-04-30 | $16.84 | $27.92 | 1,261,350 | — | — |
| 2001-04-27 | $16.98 | $28.15 | 1,568,700 | — | — |
| 2001-04-26 | $16.88 | $27.99 | 1,050,750 | — | — |
| 2001-04-25 | $16.80 | $27.85 | 1,889,325 | — | — |
| 2001-04-24 | $16.38 | $27.16 | 940,725 | — | — |
| 2001-04-23 | $16.37 | $27.14 | 1,719,000 | — | — |
| 2001-04-20 | $16.60 | $27.53 | 1,231,200 | — | — |
| 2001-04-19 | $16.71 | $27.71 | 4,614,300 | — | — |
| 2001-04-18 | $17.72 | $29.38 | 1,405,800 | — | — |
| 2001-04-17 | $17.76 | $29.44 | 801,225 | — | — |
| 2001-04-16 | $17.19 | $28.50 | 1,004,850 | — | — |
| 2001-04-12 | $17.12 | $28.39 | 869,850 | — | — |
| 2001-04-11 | $17.01 | $28.21 | 1,078,425 | — | — |
| 2001-04-10 | $17.25 | $28.61 | 1,035,450 | — | — |
| 2001-04-09 | $16.98 | $28.15 | 782,550 | — | — |
| 2001-04-06 | $16.87 | $27.97 | 1,340,550 | — | — |
| 2001-04-05 | $17.30 | $28.68 | 938,925 | — | — |
| 2001-04-04 | $16.89 | $28.00 | 1,282,725 | — | — |
| 2001-04-03 | $16.72 | $27.67 | 1,450,800 | — | — |
| 2001-04-02 | $17.23 | $28.50 | 1,465,650 | — | — |
| 2001-03-30 | $17.26 | $28.55 | 1,475,775 | — | — |
| 2001-03-29 | $16.82 | $27.83 | 535,275 | — | — |
| 2001-03-28 | $16.66 | $27.56 | 1,034,550 | — | — |
| 2001-03-27 | $16.60 | $27.46 | 759,375 | — | — |
| 2001-03-26 | $16.34 | $27.03 | 1,350,450 | — | — |
| 2001-03-23 | $16.04 | $26.53 | 2,139,300 | — | — |
| 2001-03-22 | $15.84 | $26.19 | 1,764,450 | — | — |
| 2001-03-21 | $15.92 | $26.33 | 1,931,175 | — | — |
| 2001-03-20 | $15.88 | $26.28 | 897,300 | — | — |
| 2001-03-19 | $15.94 | $26.37 | 1,190,925 | — | — |
| 2001-03-16 | $15.82 | $26.17 | 1,857,150 | — | — |
| 2001-03-15 | $15.98 | $26.43 | 989,325 | — | — |
| 2001-03-14 | $15.73 | $26.03 | 1,265,850 | — | — |
| 2001-03-13 | $15.99 | $26.44 | 1,593,900 | — | — |
| 2001-03-12 | $15.99 | $26.45 | 2,026,800 | — | — |
| 2001-03-09 | $16.09 | $26.61 | 722,250 | — | — |
| 2001-03-08 | $16.13 | $26.69 | 775,350 | — | — |
| 2001-03-07 | $16.14 | $26.70 | 1,180,800 | — | — |
| 2001-03-06 | $16.19 | $26.78 | 941,850 | — | — |
| 2001-03-05 | $16.08 | $26.61 | 905,175 | — | — |
| 2001-03-02 | $16.12 | $26.67 | 1,329,300 | — | — |
| 2001-03-01 | $15.76 | $26.08 | 1,344,375 | — | — |
| 2001-02-28 | $15.46 | $25.57 | 1,081,125 | — | — |
| 2001-02-27 | $15.81 | $26.16 | 2,660,175 | — | — |
| 2001-02-26 | $15.26 | $25.24 | 823,275 | — | — |
| 2001-02-23 | $14.96 | $24.74 | 1,553,625 | — | — |
| 2001-02-22 | $15.05 | $24.89 | 732,150 | — | — |
| 2001-02-21 | $14.98 | $24.78 | 805,725 | — | — |
| 2001-02-20 | $15.15 | $25.06 | 986,175 | — | — |
| 2001-02-16 | $15.56 | $25.73 | 572,850 | — | — |
| 2001-02-15 | $15.33 | $25.36 | 1,095,975 | — | — |
| 2001-02-14 | $15.63 | $25.86 | 671,400 | — | — |
| 2001-02-13 | $15.76 | $26.08 | 1,328,625 | — | — |
| 2001-02-12 | $15.76 | $26.06 | 3,273,525 | — | — |
| 2001-02-09 | $15.11 | $24.99 | 727,200 | — | — |
| 2001-02-08 | $15.21 | $25.16 | 1,524,600 | — | — |
| 2001-02-07 | $15.21 | $25.16 | 2,004,975 | — | — |
| 2001-02-06 | $15.01 | $24.83 | 1,620,000 | — | — |
| 2001-02-05 | $15.59 | $25.78 | 640,800 | — | — |
| 2001-02-02 | $15.42 | $25.51 | 886,950 | — | — |
| 2001-02-01 | $15.29 | $25.29 | 1,152,450 | — | — |
| 2001-01-31 | $15.42 | $25.50 | 992,700 | — | — |
| 2001-01-30 | $15.80 | $26.14 | 791,325 | — | — |
| 2001-01-29 | $15.71 | $25.99 | 618,750 | — | — |
| 2001-01-26 | $15.89 | $26.28 | 474,975 | — | — |
| 2001-01-25 | $15.81 | $26.15 | 477,000 | — | — |
| 2001-01-24 | $15.78 | $26.10 | 566,775 | — | — |
| 2001-01-23 | $15.50 | $25.64 | 768,600 | — | — |
| 2001-01-22 | $15.22 | $25.18 | 1,657,125 | — | — |
| 2001-01-19 | $14.78 | $24.45 | 882,450 | — | — |
| 2001-01-18 | $15.06 | $24.90 | 652,275 | — | — |
| 2001-01-17 | $15.11 | $25.00 | 1,144,575 | — | — |
| 2001-01-16 | $15.17 | $25.09 | 1,292,850 | — | — |
| 2001-01-12 | $14.83 | $24.54 | 1,152,225 | — | — |
| 2001-01-11 | $15.06 | $24.90 | 875,925 | — | — |
| 2001-01-10 | $15.64 | $25.87 | 556,875 | — | — |
| 2001-01-09 | $15.50 | $25.64 | 882,225 | — | — |
| 2001-01-08 | $15.33 | $25.36 | 1,365,750 | — | — |
| 2001-01-05 | $15.11 | $25.00 | 836,325 | — | — |
| 2001-01-04 | $15.53 | $25.62 | 1,757,925 | — | — |
| 2001-01-03 | $16.72 | $27.59 | 803,925 | — | — |
| 2001-01-02 | $16.33 | $26.95 | 535,950 | — | — |