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 | $16.23 | $18.58 | 376,300 | — | — |
| 2001-12-28 | $16.50 | $18.89 | 648,100 | — | — |
| 2001-12-27 | $16.75 | $19.18 | 852,300 | — | — |
| 2001-12-26 | $16.25 | $18.60 | 591,500 | — | — |
| 2001-12-24 | $16.57 | $18.97 | 234,100 | — | — |
| 2001-12-21 | $16.40 | $18.78 | 1,077,600 | — | — |
| 2001-12-20 | $16.35 | $18.72 | 683,900 | — | — |
| 2001-12-19 | $16.48 | $18.87 | 1,678,600 | — | — |
| 2001-12-18 | $16.63 | $19.04 | 783,500 | — | — |
| 2001-12-17 | $16.90 | $19.35 | 990,600 | — | — |
| 2001-12-14 | $16.59 | $18.99 | 736,100 | — | — |
| 2001-12-13 | $16.79 | $19.22 | 809,000 | — | — |
| 2001-12-12 | $16.62 | $19.03 | 936,500 | — | — |
| 2001-12-11 | $16.64 | $19.05 | 714,500 | — | — |
| 2001-12-10 | $16.86 | $19.30 | 483,500 | — | — |
| 2001-12-07 | $17.12 | $19.60 | 1,129,500 | — | — |
| 2001-12-06 | $16.96 | $19.42 | 1,133,300 | — | — |
| 2001-12-05 | $16.73 | $19.15 | 1,206,600 | — | — |
| 2001-12-04 | $16.49 | $18.88 | 1,138,900 | — | — |
| 2001-12-03 | $16.46 | $18.84 | 657,200 | — | — |
| 2001-11-30 | $16.45 | $18.83 | 1,075,100 | — | — |
| 2001-11-29 | $16.49 | $18.88 | 724,600 | — | — |
| 2001-11-28 | $16.59 | $18.99 | 1,212,200 | — | — |
| 2001-11-27 | $16.58 | $18.98 | 4,180,800 | — | — |
| 2001-11-26 | $17.28 | $19.78 | 860,700 | — | — |
| 2001-11-23 | $17.78 | $20.36 | 179,400 | — | — |
| 2001-11-21 | $18.00 | $20.61 | 364,600 | — | — |
| 2001-11-20 | $17.88 | $20.47 | 528,500 | — | — |
| 2001-11-19 | $18.22 | $20.86 | 842,400 | — | — |
| 2001-11-16 | $17.77 | $20.34 | 627,400 | — | — |
| 2001-11-15 | $18.01 | $20.62 | 443,700 | — | — |
| 2001-11-14 | $17.82 | $20.40 | 542,600 | — | — |
| 2001-11-13 | $18.19 | $20.83 | 929,500 | — | — |
| 2001-11-12 | $16.80 | $19.23 | 728,800 | — | — |
| 2001-11-09 | $17.00 | $19.46 | 744,300 | — | — |
| 2001-11-08 | $16.89 | $19.34 | 1,933,000 | — | — |
| 2001-11-07 | $18.17 | $20.80 | 1,437,500 | — | — |
| 2001-11-06 | $17.93 | $20.53 | 1,023,900 | — | — |
| 2001-11-05 | $17.62 | $20.17 | 1,307,300 | — | — |
| 2001-11-02 | $17.39 | $19.91 | 597,700 | — | — |
| 2001-11-01 | $17.25 | $19.75 | 664,900 | — | — |
| 2001-10-31 | $16.57 | $18.97 | 503,900 | — | — |
| 2001-10-30 | $16.95 | $19.41 | 554,700 | — | — |
| 2001-10-29 | $17.00 | $19.43 | 362,000 | — | — |
| 2001-10-26 | $17.00 | $19.43 | 1,144,700 | — | — |
| 2001-10-25 | $16.82 | $19.22 | 595,900 | — | — |
| 2001-10-24 | $17.02 | $19.45 | 723,200 | — | — |
| 2001-10-23 | $17.25 | $19.71 | 1,069,500 | — | — |
| 2001-10-22 | $17.67 | $20.19 | 1,124,300 | — | — |
| 2001-10-19 | $16.81 | $19.21 | 711,700 | — | — |
| 2001-10-18 | $16.28 | $18.61 | 447,100 | — | — |
| 2001-10-17 | $16.02 | $18.31 | 492,000 | — | — |
| 2001-10-16 | $16.40 | $18.74 | 469,500 | — | — |
| 2001-10-15 | $16.03 | $18.32 | 419,500 | — | — |
| 2001-10-12 | $16.07 | $18.37 | 463,700 | — | — |
| 2001-10-11 | $16.02 | $18.31 | 437,000 | — | — |
| 2001-10-10 | $15.61 | $17.84 | 400,700 | — | — |
| 2001-10-09 | $14.95 | $17.09 | 321,500 | — | — |
| 2001-10-08 | $14.96 | $17.10 | 284,300 | — | — |
| 2001-10-05 | $15.09 | $17.25 | 447,400 | — | — |
| 2001-10-04 | $14.79 | $16.90 | 445,300 | — | — |
| 2001-10-03 | $14.55 | $16.63 | 813,200 | — | — |
| 2001-10-02 | $14.11 | $16.13 | 572,300 | — | — |
| 2001-10-01 | $13.38 | $15.29 | 399,200 | — | — |
| 2001-09-28 | $14.00 | $16.00 | 613,000 | — | — |
| 2001-09-27 | $13.19 | $15.07 | 925,100 | — | — |
| 2001-09-26 | $13.00 | $14.86 | 434,400 | — | — |
| 2001-09-25 | $13.14 | $15.02 | 877,200 | — | — |
| 2001-09-24 | $13.73 | $15.69 | 1,178,400 | — | — |
| 2001-09-21 | $13.40 | $15.31 | 802,200 | — | — |
| 2001-09-20 | $12.60 | $14.40 | 825,400 | — | — |
| 2001-09-19 | $13.70 | $15.66 | 577,500 | — | — |
| 2001-09-18 | $13.57 | $15.51 | 408,000 | — | — |
| 2001-09-17 | $13.93 | $15.92 | 999,300 | — | — |
| 2001-09-10 | $15.20 | $17.37 | 836,800 | — | — |
| 2001-09-07 | $15.76 | $18.01 | 888,600 | — | — |
| 2001-09-06 | $16.40 | $18.74 | 544,900 | — | — |
| 2001-09-05 | $17.00 | $19.43 | 575,900 | — | — |
| 2001-09-04 | $16.86 | $19.27 | 828,800 | — | — |
| 2001-08-31 | $17.34 | $19.82 | 1,055,900 | — | — |
| 2001-08-30 | $16.96 | $19.38 | 1,023,000 | — | — |
| 2001-08-29 | $17.26 | $19.73 | 858,900 | — | — |
| 2001-08-28 | $17.18 | $19.63 | 259,600 | — | — |
| 2001-08-27 | $17.37 | $19.85 | 684,400 | — | — |
| 2001-08-24 | $16.94 | $19.36 | 262,900 | — | — |
| 2001-08-23 | $16.74 | $19.13 | 395,200 | — | — |
| 2001-08-22 | $17.45 | $19.94 | 695,500 | — | — |
| 2001-08-21 | $16.69 | $19.07 | 366,000 | — | — |
| 2001-08-20 | $16.98 | $19.41 | 488,600 | — | — |
| 2001-08-17 | $16.33 | $18.66 | 251,300 | — | — |
| 2001-08-16 | $16.50 | $18.86 | 152,800 | — | — |
| 2001-08-15 | $16.52 | $18.88 | 255,400 | — | — |
| 2001-08-14 | $16.54 | $18.90 | 530,600 | — | — |
| 2001-08-13 | $16.25 | $18.57 | 441,900 | — | — |
| 2001-08-10 | $15.98 | $18.26 | 188,300 | — | — |
| 2001-08-09 | $15.94 | $18.22 | 236,100 | — | — |
| 2001-08-08 | $16.00 | $18.29 | 439,500 | — | — |
| 2001-08-07 | $15.89 | $18.16 | 615,800 | — | — |
| 2001-08-06 | $16.20 | $18.51 | 832,000 | — | — |
| 2001-08-03 | $16.43 | $18.78 | 238,600 | — | — |
| 2001-08-02 | $16.21 | $18.53 | 467,400 | — | — |
| 2001-08-01 | $16.26 | $18.58 | 434,800 | — | — |
| 2001-07-31 | $16.10 | $18.40 | 797,900 | — | — |
| 2001-07-30 | $15.67 | $17.91 | 587,400 | — | — |
| 2001-07-27 | $16.06 | $18.32 | 531,000 | — | — |
| 2001-07-26 | $15.90 | $18.14 | 458,000 | — | — |
| 2001-07-25 | $15.62 | $17.82 | 617,000 | — | — |
| 2001-07-24 | $15.40 | $17.57 | 842,800 | — | — |
| 2001-07-23 | $15.48 | $17.66 | 1,208,600 | — | — |
| 2001-07-20 | $15.00 | $17.11 | 711,000 | — | — |
| 2001-07-19 | $14.26 | $16.27 | 246,900 | — | — |
| 2001-07-18 | $14.40 | $16.43 | 183,000 | — | — |
| 2001-07-17 | $14.40 | $16.43 | 233,200 | — | — |
| 2001-07-16 | $14.29 | $16.30 | 323,200 | — | — |
| 2001-07-13 | $14.52 | $16.56 | 351,500 | — | — |
| 2001-07-12 | $14.50 | $16.54 | 346,100 | — | — |
| 2001-07-11 | $14.25 | $16.26 | 254,100 | — | — |
| 2001-07-10 | $14.23 | $16.23 | 498,600 | — | — |
| 2001-07-09 | $14.55 | $16.60 | 357,100 | — | — |
| 2001-07-06 | $14.30 | $16.31 | 424,400 | — | — |
| 2001-07-05 | $14.70 | $16.77 | 819,800 | — | — |
| 2001-07-03 | $14.99 | $17.10 | 191,100 | — | — |
| 2001-07-02 | $14.87 | $16.96 | 361,300 | — | — |
| 2001-06-29 | $14.45 | $16.48 | 1,001,500 | — | — |
| 2001-06-28 | $14.60 | $16.65 | 345,600 | — | — |
| 2001-06-27 | $14.48 | $16.52 | 358,100 | — | — |
| 2001-06-26 | $14.54 | $16.59 | 637,800 | — | — |
| 2001-06-25 | $14.32 | $16.34 | 236,300 | — | — |
| 2001-06-22 | $14.63 | $16.69 | 471,200 | — | — |
| 2001-06-21 | $14.80 | $16.88 | 550,700 | — | — |
| 2001-06-20 | $14.62 | $16.68 | 639,500 | — | — |
| 2001-06-19 | $14.71 | $16.78 | 198,900 | — | — |
| 2001-06-18 | $14.98 | $17.09 | 366,800 | — | — |
| 2001-06-15 | $14.74 | $16.81 | 439,600 | — | — |
| 2001-06-14 | $14.87 | $16.96 | 642,000 | — | — |
| 2001-06-13 | $14.99 | $17.10 | 252,300 | — | — |
| 2001-06-12 | $15.14 | $17.27 | 176,100 | — | — |
| 2001-06-11 | $15.05 | $17.17 | 884,200 | — | — |
| 2001-06-08 | $15.00 | $17.11 | 889,500 | — | — |
| 2001-06-07 | $15.30 | $17.45 | 2,889,000 | — | — |
| 2001-06-06 | $15.39 | $17.56 | 250,400 | — | — |
| 2001-06-05 | $15.54 | $17.73 | 395,200 | — | — |
| 2001-06-04 | $15.48 | $17.66 | 207,200 | — | — |
| 2001-06-01 | $15.20 | $17.34 | 549,100 | — | — |
| 2001-05-31 | $15.00 | $17.11 | 299,700 | — | — |
| 2001-05-30 | $14.71 | $16.78 | 1,005,800 | — | — |
| 2001-05-29 | $14.76 | $16.84 | 897,900 | — | — |
| 2001-05-25 | $14.73 | $16.80 | 792,700 | — | — |
| 2001-05-24 | $14.80 | $16.88 | 697,600 | — | — |
| 2001-05-23 | $14.91 | $17.01 | 717,600 | — | — |
| 2001-05-22 | $14.90 | $17.00 | 565,700 | — | — |
| 2001-05-21 | $15.09 | $17.21 | 459,700 | — | — |
| 2001-05-18 | $14.70 | $16.77 | 821,900 | — | — |
| 2001-05-17 | $14.56 | $16.61 | 855,600 | — | — |
| 2001-05-16 | $14.05 | $16.03 | 583,600 | — | — |
| 2001-05-15 | $13.75 | $15.68 | 757,800 | — | — |
| 2001-05-14 | $13.32 | $15.19 | 323,100 | — | — |
| 2001-05-11 | $13.20 | $15.06 | 368,600 | — | — |
| 2001-05-10 | $13.00 | $14.83 | 240,200 | — | — |
| 2001-05-09 | $13.02 | $14.85 | 273,300 | — | — |
| 2001-05-08 | $13.02 | $14.85 | 298,800 | — | — |
| 2001-05-07 | $12.99 | $14.82 | 334,800 | — | — |
| 2001-05-04 | $12.95 | $14.77 | 247,000 | — | — |
| 2001-05-03 | $12.95 | $14.77 | 678,600 | — | — |
| 2001-05-02 | $13.50 | $15.40 | 757,800 | — | — |
| 2001-05-01 | $12.56 | $14.33 | 808,600 | — | — |
| 2001-04-30 | $12.25 | $13.97 | 756,000 | — | — |
| 2001-04-27 | $12.00 | $13.69 | 557,800 | — | — |
| 2001-04-26 | $11.70 | $13.31 | 395,900 | — | — |
| 2001-04-25 | $11.57 | $13.16 | 297,900 | — | — |
| 2001-04-24 | $11.83 | $13.46 | 543,000 | — | — |
| 2001-04-23 | $11.80 | $13.43 | 685,500 | — | — |
| 2001-04-20 | $11.79 | $13.41 | 1,219,200 | — | — |
| 2001-04-19 | $11.68 | $13.29 | 708,000 | — | — |
| 2001-04-18 | $12.05 | $13.71 | 1,108,100 | — | — |
| 2001-04-17 | $11.98 | $13.63 | 411,500 | — | — |
| 2001-04-16 | $12.00 | $13.65 | 449,500 | — | — |
| 2001-04-12 | $12.05 | $13.71 | 605,300 | — | — |
| 2001-04-11 | $12.00 | $13.65 | 650,600 | — | — |
| 2001-04-10 | $12.30 | $13.99 | 828,400 | — | — |
| 2001-04-09 | $12.40 | $14.11 | 642,100 | — | — |
| 2001-04-06 | $12.46 | $14.18 | 668,500 | — | — |
| 2001-04-05 | $12.59 | $14.32 | 607,700 | — | — |
| 2001-04-04 | $12.40 | $14.11 | 468,700 | — | — |
| 2001-04-03 | $12.52 | $14.25 | 497,900 | — | — |
| 2001-04-02 | $12.98 | $14.77 | 414,500 | — | — |
| 2001-03-30 | $12.90 | $14.68 | 286,100 | — | — |
| 2001-03-29 | $12.78 | $14.54 | 304,100 | — | — |
| 2001-03-28 | $12.36 | $14.06 | 334,100 | — | — |
| 2001-03-27 | $12.46 | $14.18 | 663,500 | — | — |
| 2001-03-26 | $12.71 | $14.46 | 333,700 | — | — |
| 2001-03-23 | $12.60 | $14.34 | 458,300 | — | — |
| 2001-03-22 | $12.26 | $13.95 | 860,100 | — | — |
| 2001-03-21 | $13.29 | $15.12 | 288,100 | — | — |
| 2001-03-20 | $13.15 | $14.96 | 304,400 | — | — |
| 2001-03-19 | $13.20 | $15.02 | 180,300 | — | — |
| 2001-03-16 | $13.02 | $14.81 | 668,700 | — | — |
| 2001-03-15 | $13.49 | $15.35 | 357,900 | — | — |
| 2001-03-14 | $13.35 | $15.19 | 1,084,500 | — | — |
| 2001-03-13 | $13.70 | $15.59 | 592,200 | — | — |
| 2001-03-12 | $13.58 | $15.45 | 901,200 | — | — |
| 2001-03-09 | $14.05 | $15.99 | 585,700 | — | — |
| 2001-03-08 | $13.67 | $15.55 | 423,600 | — | — |
| 2001-03-07 | $13.51 | $15.37 | 719,500 | — | — |
| 2001-03-06 | $13.06 | $14.86 | 523,200 | — | — |
| 2001-03-05 | $13.10 | $14.91 | 369,600 | — | — |
| 2001-03-02 | $12.65 | $14.39 | 425,600 | — | — |
| 2001-03-01 | $12.90 | $14.68 | 498,000 | — | — |
| 2001-02-28 | $12.28 | $13.97 | 1,461,600 | — | — |
| 2001-02-27 | $13.25 | $15.08 | 639,600 | — | — |
| 2001-02-26 | $13.00 | $14.79 | 865,300 | — | — |
| 2001-02-23 | $12.68 | $14.43 | 706,200 | — | — |
| 2001-02-22 | $12.53 | $14.26 | 2,318,600 | — | — |
| 2001-02-21 | $12.50 | $14.22 | 512,700 | — | — |
| 2001-02-20 | $12.35 | $14.05 | 374,800 | — | — |
| 2001-02-16 | $12.60 | $14.34 | 428,200 | — | — |
| 2001-02-15 | $13.00 | $14.79 | 753,800 | — | — |
| 2001-02-14 | $12.82 | $14.59 | 590,100 | — | — |
| 2001-02-13 | $12.40 | $14.11 | 846,600 | — | — |
| 2001-02-12 | $12.55 | $14.28 | 1,107,000 | — | — |
| 2001-02-09 | $12.87 | $14.64 | 792,100 | — | — |
| 2001-02-08 | $13.08 | $14.88 | 635,300 | — | — |
| 2001-02-07 | $12.91 | $14.69 | 525,600 | — | — |
| 2001-02-06 | $13.50 | $15.36 | 2,030,400 | — | — |
| 2001-02-05 | $12.25 | $13.94 | 1,048,400 | — | — |
| 2001-02-02 | $12.00 | $13.65 | 1,689,600 | — | — |
| 2001-02-01 | $11.83 | $13.46 | 539,500 | — | — |
| 2001-01-31 | $11.88 | $13.52 | 407,400 | — | — |
| 2001-01-30 | $11.95 | $13.60 | 615,000 | — | — |
| 2001-01-29 | $11.86 | $13.46 | 1,137,700 | — | — |
| 2001-01-26 | $11.50 | $13.05 | 953,000 | — | — |
| 2001-01-25 | $12.00 | $13.62 | 1,303,700 | — | — |
| 2001-01-24 | $12.25 | $13.90 | 685,900 | — | — |
| 2001-01-23 | $12.63 | $14.33 | 552,600 | — | — |
| 2001-01-22 | $12.38 | $14.04 | 372,400 | — | — |
| 2001-01-19 | $12.44 | $14.12 | 424,700 | — | — |
| 2001-01-18 | $12.81 | $14.54 | 683,200 | — | — |
| 2001-01-17 | $12.63 | $14.33 | 601,700 | — | — |
| 2001-01-16 | $12.56 | $14.26 | 517,500 | — | — |
| 2001-01-12 | $12.63 | $14.33 | 926,100 | — | — |
| 2001-01-11 | $12.25 | $13.90 | 554,000 | — | — |
| 2001-01-10 | $12.31 | $13.97 | 468,100 | — | — |
| 2001-01-09 | $12.25 | $13.90 | 754,700 | — | — |
| 2001-01-08 | $11.44 | $12.98 | 695,700 | — | — |
| 2001-01-05 | $11.44 | $12.98 | 668,300 | — | — |
| 2001-01-04 | $11.56 | $13.12 | 911,100 | — | — |
| 2001-01-03 | $10.88 | $12.34 | 647,700 | — | — |
| 2001-01-02 | $10.31 | $11.70 | 1,159,300 | — | — |