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 | $17.19 | $30.84 | 985,400 | — | — |
| 2001-12-28 | $17.18 | $30.83 | 511,600 | — | — |
| 2001-12-27 | $17.04 | $30.57 | 299,100 | — | — |
| 2001-12-26 | $16.95 | $30.41 | 472,400 | — | — |
| 2001-12-24 | $17.08 | $30.65 | 203,100 | — | — |
| 2001-12-21 | $17.01 | $30.52 | 1,273,100 | — | — |
| 2001-12-20 | $17.18 | $30.83 | 843,400 | — | — |
| 2001-12-19 | $17.01 | $30.52 | 792,200 | — | — |
| 2001-12-18 | $16.54 | $29.68 | 1,143,200 | — | — |
| 2001-12-17 | $16.44 | $29.50 | 652,200 | — | — |
| 2001-12-14 | $16.46 | $29.53 | 1,802,000 | — | — |
| 2001-12-13 | $16.46 | $29.53 | 546,000 | — | — |
| 2001-12-12 | $16.86 | $29.96 | 381,800 | — | — |
| 2001-12-11 | $16.73 | $29.73 | 327,600 | — | — |
| 2001-12-10 | $16.59 | $29.48 | 632,600 | — | — |
| 2001-12-07 | $16.91 | $30.05 | 552,800 | — | — |
| 2001-12-06 | $17.00 | $30.21 | 441,700 | — | — |
| 2001-12-05 | $16.77 | $29.80 | 795,600 | — | — |
| 2001-12-04 | $16.49 | $29.31 | 407,800 | — | — |
| 2001-12-03 | $16.07 | $28.56 | 596,100 | — | — |
| 2001-11-30 | $16.19 | $28.77 | 1,050,400 | — | — |
| 2001-11-29 | $16.50 | $29.32 | 562,500 | — | — |
| 2001-11-28 | $16.40 | $29.15 | 755,600 | — | — |
| 2001-11-27 | $16.52 | $29.36 | 822,200 | — | — |
| 2001-11-26 | $16.66 | $29.61 | 551,400 | — | — |
| 2001-11-23 | $16.44 | $29.22 | 375,400 | — | — |
| 2001-11-21 | $16.22 | $28.83 | 640,500 | — | — |
| 2001-11-20 | $16.20 | $28.79 | 1,442,500 | — | — |
| 2001-11-19 | $16.27 | $28.92 | 1,187,400 | — | — |
| 2001-11-16 | $16.05 | $28.52 | 739,700 | — | — |
| 2001-11-15 | $16.28 | $28.93 | 365,300 | — | — |
| 2001-11-14 | $16.41 | $29.16 | 261,600 | — | — |
| 2001-11-13 | $16.25 | $28.88 | 599,000 | — | — |
| 2001-11-12 | $16.15 | $28.70 | 430,200 | — | — |
| 2001-11-09 | $16.35 | $29.06 | 427,200 | — | — |
| 2001-11-08 | $16.34 | $29.04 | 531,500 | — | — |
| 2001-11-07 | $16.63 | $29.56 | 536,600 | — | — |
| 2001-11-06 | $16.86 | $29.96 | 350,500 | — | — |
| 2001-11-05 | $16.45 | $29.24 | 739,000 | — | — |
| 2001-11-02 | $16.01 | $28.45 | 1,777,100 | — | — |
| 2001-11-01 | $15.76 | $28.01 | 1,032,400 | — | — |
| 2001-10-31 | $15.43 | $27.42 | 668,800 | — | — |
| 2001-10-30 | $15.58 | $27.69 | 484,000 | — | — |
| 2001-10-29 | $15.62 | $27.76 | 1,164,400 | — | — |
| 2001-10-26 | $16.17 | $28.74 | 270,800 | — | — |
| 2001-10-25 | $16.16 | $28.72 | 504,300 | — | — |
| 2001-10-24 | $15.95 | $28.35 | 935,000 | — | — |
| 2001-10-23 | $15.74 | $27.97 | 409,300 | — | — |
| 2001-10-22 | $15.76 | $28.01 | 507,500 | — | — |
| 2001-10-19 | $15.37 | $27.32 | 671,000 | — | — |
| 2001-10-18 | $15.27 | $27.14 | 790,000 | — | — |
| 2001-10-17 | $15.21 | $27.03 | 980,700 | — | — |
| 2001-10-16 | $15.25 | $27.10 | 1,328,500 | — | — |
| 2001-10-15 | $14.83 | $26.36 | 612,600 | — | — |
| 2001-10-12 | $14.83 | $26.36 | 871,900 | — | — |
| 2001-10-11 | $15.17 | $26.96 | 1,255,500 | — | — |
| 2001-10-10 | $15.11 | $26.85 | 1,179,400 | — | — |
| 2001-10-09 | $15.09 | $26.82 | 1,218,600 | — | — |
| 2001-10-08 | $15.31 | $27.21 | 1,058,800 | — | — |
| 2001-10-05 | $16.02 | $28.47 | 1,241,100 | — | — |
| 2001-10-04 | $16.81 | $29.88 | 922,300 | — | — |
| 2001-10-03 | $17.11 | $30.41 | 563,000 | — | — |
| 2001-10-02 | $17.44 | $30.99 | 1,104,700 | — | — |
| 2001-10-01 | $17.07 | $30.34 | 1,179,000 | — | — |
| 2001-09-28 | $17.31 | $30.76 | 1,425,000 | — | — |
| 2001-09-27 | $17.21 | $30.59 | 814,000 | — | — |
| 2001-09-26 | $17.01 | $30.23 | 711,800 | — | — |
| 2001-09-25 | $17.37 | $30.87 | 509,100 | — | — |
| 2001-09-24 | $17.07 | $30.34 | 675,500 | — | — |
| 2001-09-21 | $16.02 | $28.47 | 1,567,600 | — | — |
| 2001-09-20 | $17.00 | $30.21 | 1,153,900 | — | — |
| 2001-09-19 | $17.73 | $31.51 | 979,900 | — | — |
| 2001-09-18 | $17.43 | $30.98 | 1,277,600 | — | — |
| 2001-09-17 | $16.85 | $29.95 | 897,700 | — | — |
| 2001-09-10 | $17.39 | $30.62 | 990,400 | — | — |
| 2001-09-07 | $17.42 | $30.67 | 879,600 | — | — |
| 2001-09-06 | $17.50 | $30.82 | 963,000 | — | — |
| 2001-09-05 | $17.78 | $31.31 | 1,220,400 | — | — |
| 2001-09-04 | $17.99 | $31.68 | 908,800 | — | — |
| 2001-08-31 | $18.18 | $32.01 | 1,294,000 | — | — |
| 2001-08-30 | $18.26 | $32.15 | 952,800 | — | — |
| 2001-08-29 | $18.11 | $31.89 | 908,300 | — | — |
| 2001-08-28 | $18.28 | $32.19 | 867,000 | — | — |
| 2001-08-27 | $18.45 | $32.49 | 580,000 | — | — |
| 2001-08-24 | $18.92 | $33.32 | 716,400 | — | — |
| 2001-08-23 | $19.05 | $33.54 | 330,000 | — | — |
| 2001-08-22 | $19.14 | $33.70 | 578,000 | — | — |
| 2001-08-21 | $19.04 | $33.53 | 1,193,200 | — | — |
| 2001-08-20 | $19.09 | $33.62 | 976,600 | — | — |
| 2001-08-17 | $18.52 | $32.61 | 1,008,900 | — | — |
| 2001-08-16 | $18.69 | $32.91 | 1,465,300 | — | — |
| 2001-08-15 | $18.96 | $33.39 | 736,300 | — | — |
| 2001-08-14 | $18.97 | $33.40 | 438,600 | — | — |
| 2001-08-13 | $19.02 | $33.49 | 461,400 | — | — |
| 2001-08-10 | $18.90 | $33.28 | 612,100 | — | — |
| 2001-08-09 | $18.82 | $33.14 | 700,400 | — | — |
| 2001-08-08 | $18.80 | $33.10 | 1,399,900 | — | — |
| 2001-08-07 | $18.74 | $33.00 | 1,236,800 | — | — |
| 2001-08-06 | $18.60 | $32.75 | 426,700 | — | — |
| 2001-08-03 | $18.76 | $33.03 | 520,000 | — | — |
| 2001-08-02 | $18.61 | $32.77 | 382,700 | — | — |
| 2001-08-01 | $18.70 | $32.93 | 698,300 | — | — |
| 2001-07-31 | $18.31 | $32.24 | 1,050,800 | — | — |
| 2001-07-30 | $18.46 | $32.51 | 1,451,400 | — | — |
| 2001-07-27 | $18.32 | $32.26 | 1,515,300 | — | — |
| 2001-07-26 | $18.03 | $31.75 | 1,350,200 | — | — |
| 2001-07-25 | $17.35 | $30.55 | 622,100 | — | — |
| 2001-07-24 | $17.27 | $30.41 | 1,016,300 | — | — |
| 2001-07-23 | $17.37 | $30.59 | 1,207,000 | — | — |
| 2001-07-20 | $17.42 | $30.67 | 818,600 | — | — |
| 2001-07-19 | $17.46 | $30.74 | 1,759,600 | — | — |
| 2001-07-18 | $17.24 | $30.36 | 2,127,400 | — | — |
| 2001-07-17 | $16.33 | $28.76 | 949,300 | — | — |
| 2001-07-16 | $16.14 | $28.42 | 924,400 | — | — |
| 2001-07-13 | $16.38 | $28.84 | 1,844,200 | — | — |
| 2001-07-12 | $16.60 | $29.23 | 2,902,000 | — | — |
| 2001-07-11 | $15.43 | $27.17 | 630,300 | — | — |
| 2001-07-10 | $15.38 | $27.08 | 721,900 | — | — |
| 2001-07-09 | $15.98 | $28.14 | 430,000 | — | — |
| 2001-07-06 | $16.14 | $28.42 | 679,200 | — | — |
| 2001-07-05 | $16.38 | $28.84 | 787,500 | — | — |
| 2001-07-03 | $16.17 | $28.47 | 290,200 | — | — |
| 2001-07-02 | $16.19 | $28.51 | 1,099,700 | — | — |
| 2001-06-29 | $16.35 | $28.79 | 680,900 | — | — |
| 2001-06-28 | $15.93 | $28.05 | 529,600 | — | — |
| 2001-06-27 | $15.90 | $28.00 | 1,081,900 | — | — |
| 2001-06-26 | $15.86 | $27.93 | 677,500 | — | — |
| 2001-06-25 | $15.80 | $27.82 | 675,700 | — | — |
| 2001-06-22 | $15.82 | $27.86 | 962,000 | — | — |
| 2001-06-21 | $15.89 | $27.98 | 778,400 | — | — |
| 2001-06-20 | $15.40 | $27.12 | 441,500 | — | — |
| 2001-06-19 | $15.24 | $26.84 | 556,600 | — | — |
| 2001-06-18 | $15.06 | $26.52 | 507,600 | — | — |
| 2001-06-15 | $14.93 | $26.29 | 1,335,300 | — | — |
| 2001-06-14 | $14.92 | $26.27 | 388,700 | — | — |
| 2001-06-13 | $15.20 | $26.77 | 353,700 | — | — |
| 2001-06-12 | $15.35 | $26.68 | 643,900 | — | — |
| 2001-06-11 | $15.26 | $26.52 | 439,700 | — | — |
| 2001-06-08 | $15.32 | $26.63 | 371,400 | — | — |
| 2001-06-07 | $15.75 | $27.37 | 538,300 | — | — |
| 2001-06-06 | $15.45 | $26.85 | 528,400 | — | — |
| 2001-06-05 | $15.58 | $27.08 | 457,200 | — | — |
| 2001-06-04 | $15.39 | $26.75 | 391,800 | — | — |
| 2001-06-01 | $15.48 | $26.90 | 811,700 | — | — |
| 2001-05-31 | $14.98 | $26.03 | 412,300 | — | — |
| 2001-05-30 | $14.80 | $25.72 | 732,500 | — | — |
| 2001-05-29 | $14.85 | $25.81 | 581,200 | — | — |
| 2001-05-25 | $14.93 | $25.95 | 551,300 | — | — |
| 2001-05-24 | $15.23 | $26.47 | 509,800 | — | — |
| 2001-05-23 | $15.19 | $26.40 | 943,900 | — | — |
| 2001-05-22 | $15.20 | $26.42 | 481,700 | — | — |
| 2001-05-21 | $14.95 | $25.98 | 294,000 | — | — |
| 2001-05-18 | $14.90 | $25.90 | 900,600 | — | — |
| 2001-05-17 | $14.83 | $25.77 | 866,400 | — | — |
| 2001-05-16 | $14.90 | $25.90 | 741,600 | — | — |
| 2001-05-15 | $14.74 | $25.62 | 534,700 | — | — |
| 2001-05-14 | $14.70 | $25.55 | 654,000 | — | — |
| 2001-05-11 | $14.52 | $25.23 | 442,000 | — | — |
| 2001-05-10 | $14.67 | $25.50 | 657,100 | — | — |
| 2001-05-09 | $14.67 | $25.50 | 325,200 | — | — |
| 2001-05-08 | $14.90 | $25.90 | 855,700 | — | — |
| 2001-05-07 | $14.94 | $25.96 | 368,700 | — | — |
| 2001-05-04 | $15.12 | $26.28 | 394,000 | — | — |
| 2001-05-03 | $14.93 | $25.95 | 398,900 | — | — |
| 2001-05-02 | $14.91 | $25.91 | 357,600 | — | — |
| 2001-05-01 | $15.02 | $26.10 | 1,049,200 | — | — |
| 2001-04-30 | $15.07 | $26.19 | 1,223,400 | — | — |
| 2001-04-27 | $14.99 | $26.05 | 1,160,100 | — | — |
| 2001-04-26 | $14.41 | $25.04 | 583,400 | — | — |
| 2001-04-25 | $14.32 | $24.89 | 361,100 | — | — |
| 2001-04-24 | $14.34 | $24.92 | 1,078,100 | — | — |
| 2001-04-23 | $13.99 | $24.31 | 1,577,200 | — | — |
| 2001-04-20 | $14.04 | $24.40 | 1,477,800 | — | — |
| 2001-04-19 | $14.17 | $24.63 | 732,300 | — | — |
| 2001-04-18 | $14.41 | $25.04 | 975,100 | — | — |
| 2001-04-17 | $14.07 | $24.45 | 502,800 | — | — |
| 2001-04-16 | $14.13 | $24.56 | 412,300 | — | — |
| 2001-04-12 | $14.24 | $24.75 | 430,400 | — | — |
| 2001-04-11 | $14.49 | $25.18 | 346,300 | — | — |
| 2001-04-10 | $14.50 | $25.20 | 354,600 | — | — |
| 2001-04-09 | $14.57 | $25.32 | 355,500 | — | — |
| 2001-04-06 | $14.06 | $24.44 | 621,900 | — | — |
| 2001-04-05 | $14.50 | $25.20 | 667,300 | — | — |
| 2001-04-04 | $14.00 | $24.33 | 867,700 | — | — |
| 2001-04-03 | $14.31 | $24.87 | 539,300 | — | — |
| 2001-04-02 | $14.56 | $25.31 | 711,500 | — | — |
| 2001-03-30 | $14.25 | $24.77 | 622,700 | — | — |
| 2001-03-29 | $13.89 | $24.14 | 333,900 | — | — |
| 2001-03-28 | $14.19 | $24.66 | 327,400 | — | — |
| 2001-03-27 | $14.31 | $24.87 | 529,800 | — | — |
| 2001-03-26 | $14.31 | $24.87 | 620,800 | — | — |
| 2001-03-23 | $13.73 | $23.87 | 836,400 | — | — |
| 2001-03-22 | $12.94 | $22.48 | 781,600 | — | — |
| 2001-03-21 | $13.50 | $23.46 | 507,700 | — | — |
| 2001-03-20 | $13.94 | $24.22 | 306,700 | — | — |
| 2001-03-19 | $14.50 | $25.20 | 309,100 | — | — |
| 2001-03-16 | $14.44 | $25.09 | 1,040,300 | — | — |
| 2001-03-15 | $14.56 | $25.31 | 299,000 | — | — |
| 2001-03-14 | $14.31 | $24.87 | 526,000 | — | — |
| 2001-03-13 | $14.98 | $25.69 | 512,300 | — | — |
| 2001-03-12 | $14.50 | $24.86 | 307,000 | — | — |
| 2001-03-09 | $15.00 | $25.72 | 326,700 | — | — |
| 2001-03-08 | $15.38 | $26.36 | 327,200 | — | — |
| 2001-03-07 | $15.50 | $26.58 | 578,700 | — | — |
| 2001-03-06 | $15.19 | $26.04 | 206,800 | — | — |
| 2001-03-05 | $15.19 | $26.04 | 308,800 | — | — |
| 2001-03-02 | $15.31 | $26.26 | 418,100 | — | — |
| 2001-03-01 | $15.25 | $26.15 | 651,600 | — | — |
| 2001-02-28 | $14.94 | $25.61 | 649,500 | — | — |
| 2001-02-27 | $15.31 | $26.26 | 488,700 | — | — |
| 2001-02-26 | $15.50 | $26.58 | 423,200 | — | — |
| 2001-02-23 | $15.00 | $25.72 | 338,100 | — | — |
| 2001-02-22 | $15.00 | $25.72 | 670,900 | — | — |
| 2001-02-21 | $14.88 | $25.51 | 766,800 | — | — |
| 2001-02-20 | $15.06 | $25.83 | 1,024,400 | — | — |
| 2001-02-16 | $15.50 | $26.58 | 972,000 | — | — |
| 2001-02-15 | $15.31 | $26.26 | 694,800 | — | — |
| 2001-02-14 | $15.19 | $26.04 | 1,365,800 | — | — |
| 2001-02-13 | $14.88 | $25.51 | 436,800 | — | — |
| 2001-02-12 | $15.06 | $25.83 | 493,300 | — | — |
| 2001-02-09 | $14.81 | $25.40 | 610,600 | — | — |
| 2001-02-08 | $15.00 | $25.72 | 570,100 | — | — |
| 2001-02-07 | $14.81 | $25.40 | 489,700 | — | — |
| 2001-02-06 | $14.69 | $25.19 | 487,600 | — | — |
| 2001-02-05 | $15.13 | $25.94 | 252,600 | — | — |
| 2001-02-02 | $15.00 | $25.72 | 787,900 | — | — |
| 2001-02-01 | $14.75 | $25.29 | 867,100 | — | — |
| 2001-01-31 | $15.44 | $26.47 | 606,000 | — | — |
| 2001-01-30 | $15.63 | $26.79 | 588,200 | — | — |
| 2001-01-29 | $15.61 | $26.77 | 533,900 | — | — |
| 2001-01-26 | $15.63 | $26.79 | 485,800 | — | — |
| 2001-01-25 | $15.63 | $26.79 | 602,400 | — | — |
| 2001-01-24 | $15.88 | $27.22 | 577,600 | — | — |
| 2001-01-23 | $15.88 | $27.22 | 938,200 | — | — |
| 2001-01-22 | $15.50 | $26.58 | 685,000 | — | — |
| 2001-01-19 | $15.56 | $26.69 | 1,297,400 | — | — |
| 2001-01-18 | $15.38 | $26.36 | 1,581,200 | — | — |
| 2001-01-17 | $17.06 | $29.26 | 587,600 | — | — |
| 2001-01-16 | $16.75 | $28.72 | 332,400 | — | — |
| 2001-01-12 | $16.38 | $28.08 | 348,400 | — | — |
| 2001-01-11 | $17.06 | $29.26 | 543,700 | — | — |
| 2001-01-10 | $16.81 | $28.83 | 496,100 | — | — |
| 2001-01-09 | $16.56 | $28.40 | 791,000 | — | — |
| 2001-01-08 | $16.56 | $28.40 | 452,200 | — | — |
| 2001-01-05 | $16.69 | $28.61 | 338,700 | — | — |
| 2001-01-04 | $17.44 | $29.90 | 1,030,400 | — | — |
| 2001-01-03 | $17.59 | $30.17 | 1,864,400 | — | — |
| 2001-01-02 | $16.00 | $27.44 | 1,049,600 | — | — |