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
- 1981-12-31 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 | $11.79 | $52.81 | 608,600 | — | — |
| 2001-12-28 | $12.12 | $54.28 | 510,300 | — | — |
| 2001-12-27 | $11.94 | $53.48 | 459,300 | — | — |
| 2001-12-26 | $11.54 | $51.69 | 279,800 | — | — |
| 2001-12-24 | $11.65 | $52.18 | 346,100 | — | — |
| 2001-12-21 | $11.58 | $51.87 | 821,000 | — | — |
| 2001-12-20 | $11.82 | $52.94 | 611,000 | — | — |
| 2001-12-19 | $11.75 | $52.63 | 1,402,900 | — | — |
| 2001-12-18 | $11.98 | $53.66 | 367,900 | — | — |
| 2001-12-17 | $11.69 | $52.36 | 486,400 | — | — |
| 2001-12-14 | $11.50 | $51.51 | 727,500 | — | — |
| 2001-12-13 | $11.94 | $53.48 | 1,063,500 | — | — |
| 2001-12-12 | $11.41 | $51.10 | 1,077,100 | — | — |
| 2001-12-11 | $11.66 | $52.22 | 1,051,900 | — | — |
| 2001-12-10 | $11.89 | $53.25 | 925,000 | — | — |
| 2001-12-07 | $12.30 | $55.09 | 310,400 | — | — |
| 2001-12-06 | $12.70 | $56.88 | 364,700 | — | — |
| 2001-12-05 | $13.06 | $58.49 | 604,400 | — | — |
| 2001-12-04 | $12.89 | $57.73 | 670,900 | — | — |
| 2001-12-03 | $12.53 | $56.12 | 395,500 | — | — |
| 2001-11-30 | $12.58 | $56.34 | 339,900 | — | — |
| 2001-11-29 | $12.58 | $56.34 | 235,600 | — | — |
| 2001-11-28 | $12.50 | $55.99 | 317,100 | — | — |
| 2001-11-27 | $12.55 | $56.21 | 240,800 | — | — |
| 2001-11-26 | $12.75 | $57.11 | 545,200 | — | — |
| 2001-11-23 | $12.68 | $56.79 | 98,700 | — | — |
| 2001-11-21 | $12.65 | $56.66 | 766,200 | — | — |
| 2001-11-20 | $12.88 | $57.69 | 2,446,800 | — | — |
| 2001-11-19 | $12.10 | $54.19 | 436,700 | — | — |
| 2001-11-16 | $11.75 | $52.63 | 527,200 | — | — |
| 2001-11-15 | $12.15 | $54.42 | 290,200 | — | — |
| 2001-11-14 | $12.21 | $54.69 | 924,100 | — | — |
| 2001-11-13 | $12.22 | $54.73 | 425,600 | — | — |
| 2001-11-12 | $12.20 | $54.64 | 475,300 | — | — |
| 2001-11-09 | $12.15 | $54.42 | 997,700 | — | — |
| 2001-11-08 | $12.27 | $54.96 | 390,700 | — | — |
| 2001-11-07 | $12.50 | $55.99 | 1,080,800 | — | — |
| 2001-11-06 | $12.54 | $56.17 | 909,500 | — | — |
| 2001-11-05 | $12.27 | $54.96 | 1,048,700 | — | — |
| 2001-11-02 | $12.05 | $53.97 | 1,431,500 | — | — |
| 2001-11-01 | $11.63 | $52.09 | 805,400 | — | — |
| 2001-10-31 | $11.55 | $51.73 | 821,900 | — | — |
| 2001-10-30 | $11.30 | $50.61 | 971,800 | — | — |
| 2001-10-29 | $11.48 | $51.42 | 1,351,700 | — | — |
| 2001-10-26 | $11.20 | $50.16 | 743,600 | — | — |
| 2001-10-25 | $11.13 | $49.85 | 416,100 | — | — |
| 2001-10-24 | $10.70 | $47.92 | 637,500 | — | — |
| 2001-10-23 | $10.80 | $48.37 | 468,000 | — | — |
| 2001-10-22 | $10.98 | $49.18 | 899,500 | — | — |
| 2001-10-19 | $10.22 | $45.77 | 3,261,800 | — | — |
| 2001-10-18 | $11.20 | $50.16 | 317,700 | — | — |
| 2001-10-17 | $11.50 | $51.51 | 527,700 | — | — |
| 2001-10-16 | $11.59 | $51.91 | 882,400 | — | — |
| 2001-10-15 | $11.50 | $51.51 | 746,000 | — | — |
| 2001-10-12 | $11.63 | $52.09 | 329,900 | — | — |
| 2001-10-11 | $11.53 | $51.64 | 647,100 | — | — |
| 2001-10-10 | $11.61 | $52.00 | 659,800 | — | — |
| 2001-10-09 | $11.02 | $49.36 | 703,500 | — | — |
| 2001-10-08 | $11.20 | $50.16 | 665,100 | — | — |
| 2001-10-05 | $11.65 | $52.18 | 300,100 | — | — |
| 2001-10-04 | $11.79 | $52.81 | 564,700 | — | — |
| 2001-10-03 | $12.13 | $54.33 | 773,000 | — | — |
| 2001-10-02 | $11.82 | $52.94 | 605,500 | — | — |
| 2001-10-01 | $11.50 | $51.51 | 549,600 | — | — |
| 2001-09-28 | $12.06 | $54.02 | 1,115,300 | — | — |
| 2001-09-27 | $11.90 | $53.30 | 1,862,800 | — | — |
| 2001-09-26 | $10.60 | $47.48 | 1,908,600 | — | — |
| 2001-09-25 | $10.50 | $47.03 | 651,100 | — | — |
| 2001-09-24 | $10.20 | $45.68 | 995,900 | — | — |
| 2001-09-21 | $9.50 | $42.55 | 1,003,000 | — | — |
| 2001-09-20 | $9.90 | $44.34 | 898,000 | — | — |
| 2001-09-19 | $10.00 | $44.79 | 1,131,500 | — | — |
| 2001-09-18 | $10.72 | $48.01 | 545,400 | — | — |
| 2001-09-17 | $10.90 | $48.82 | 688,700 | — | — |
| 2001-09-10 | $11.35 | $50.84 | 997,300 | — | — |
| 2001-09-07 | $11.40 | $51.06 | 682,300 | — | — |
| 2001-09-06 | $11.90 | $53.30 | 403,200 | — | — |
| 2001-09-05 | $12.00 | $53.75 | 446,800 | — | — |
| 2001-09-04 | $12.04 | $53.93 | 807,900 | — | — |
| 2001-08-31 | $12.00 | $53.75 | 561,000 | — | — |
| 2001-08-30 | $12.15 | $54.42 | 544,900 | — | — |
| 2001-08-29 | $12.05 | $53.97 | 590,000 | — | — |
| 2001-08-28 | $11.95 | $53.52 | 691,100 | — | — |
| 2001-08-27 | $11.94 | $53.48 | 742,800 | — | — |
| 2001-08-24 | $12.00 | $53.75 | 766,700 | — | — |
| 2001-08-23 | $12.08 | $54.11 | 1,105,500 | — | — |
| 2001-08-22 | $12.19 | $54.60 | 1,751,400 | — | — |
| 2001-08-21 | $11.75 | $52.63 | 1,099,900 | — | — |
| 2001-08-20 | $11.89 | $53.25 | 1,489,400 | — | — |
| 2001-08-17 | $10.85 | $48.60 | 666,900 | — | — |
| 2001-08-16 | $10.94 | $49.00 | 325,100 | — | — |
| 2001-08-15 | $10.85 | $48.60 | 434,100 | — | — |
| 2001-08-14 | $11.05 | $49.49 | 527,000 | — | — |
| 2001-08-13 | $11.07 | $49.58 | 765,500 | — | — |
| 2001-08-10 | $10.60 | $47.48 | 330,600 | — | — |
| 2001-08-09 | $10.61 | $47.52 | 723,100 | — | — |
| 2001-08-08 | $10.45 | $46.80 | 955,100 | — | — |
| 2001-08-07 | $10.45 | $46.80 | 1,016,700 | — | — |
| 2001-08-06 | $10.45 | $46.80 | 454,800 | — | — |
| 2001-08-03 | $10.51 | $47.07 | 228,000 | — | — |
| 2001-08-02 | $10.53 | $47.16 | 1,364,400 | — | — |
| 2001-08-01 | $10.81 | $48.42 | 978,100 | — | — |
| 2001-07-31 | $11.15 | $49.94 | 1,863,900 | — | — |
| 2001-07-30 | $10.13 | $45.37 | 1,349,500 | — | — |
| 2001-07-27 | $9.30 | $41.65 | 708,700 | — | — |
| 2001-07-26 | $9.47 | $42.42 | 1,014,300 | — | — |
| 2001-07-25 | $9.69 | $43.40 | 264,400 | — | — |
| 2001-07-24 | $9.69 | $43.40 | 417,200 | — | — |
| 2001-07-23 | $10.06 | $45.06 | 791,000 | — | — |
| 2001-07-20 | $10.00 | $44.79 | 563,800 | — | — |
| 2001-07-19 | $10.15 | $45.46 | 904,400 | — | — |
| 2001-07-18 | $10.05 | $45.01 | 968,000 | — | — |
| 2001-07-17 | $9.98 | $44.70 | 1,164,600 | — | — |
| 2001-07-16 | $9.70 | $43.45 | 346,500 | — | — |
| 2001-07-13 | $10.00 | $44.79 | 2,658,000 | — | — |
| 2001-07-12 | $9.85 | $44.12 | 594,800 | — | — |
| 2001-07-11 | $9.50 | $42.55 | 1,053,900 | — | — |
| 2001-07-10 | $9.41 | $42.15 | 519,600 | — | — |
| 2001-07-09 | $9.66 | $43.27 | 535,100 | — | — |
| 2001-07-06 | $9.71 | $43.49 | 379,900 | — | — |
| 2001-07-05 | $9.72 | $43.53 | 650,800 | — | — |
| 2001-07-03 | $9.97 | $44.65 | 386,000 | — | — |
| 2001-07-02 | $10.17 | $45.55 | 467,200 | — | — |
| 2001-06-29 | $9.85 | $44.12 | 1,870,800 | — | — |
| 2001-06-28 | $10.54 | $47.21 | 758,000 | — | — |
| 2001-06-27 | $10.01 | $44.83 | 446,600 | — | — |
| 2001-06-26 | $10.04 | $44.97 | 692,900 | — | — |
| 2001-06-25 | $9.70 | $43.45 | 773,800 | — | — |
| 2001-06-22 | $9.85 | $44.12 | 760,500 | — | — |
| 2001-06-21 | $10.24 | $45.86 | 402,200 | — | — |
| 2001-06-20 | $10.09 | $45.19 | 492,300 | — | — |
| 2001-06-19 | $9.79 | $43.85 | 392,800 | — | — |
| 2001-06-18 | $10.00 | $44.79 | 327,000 | — | — |
| 2001-06-15 | $10.15 | $45.46 | 554,200 | — | — |
| 2001-06-14 | $9.95 | $44.57 | 1,864,500 | — | — |
| 2001-06-13 | $10.05 | $45.01 | 639,300 | — | — |
| 2001-06-12 | $9.86 | $44.16 | 952,200 | — | — |
| 2001-06-11 | $9.99 | $44.74 | 649,600 | — | — |
| 2001-06-08 | $10.26 | $45.95 | 867,700 | — | — |
| 2001-06-07 | $10.20 | $45.68 | 1,724,100 | — | — |
| 2001-06-06 | $10.47 | $46.89 | 597,900 | — | — |
| 2001-06-05 | $10.71 | $47.97 | 1,206,800 | — | — |
| 2001-06-04 | $9.90 | $44.34 | 839,400 | — | — |
| 2001-06-01 | $9.61 | $43.04 | 961,600 | — | — |
| 2001-05-31 | $9.55 | $42.77 | 672,100 | — | — |
| 2001-05-30 | $9.40 | $42.10 | 452,700 | — | — |
| 2001-05-29 | $9.41 | $42.15 | 471,500 | — | — |
| 2001-05-25 | $9.35 | $41.88 | 355,800 | — | — |
| 2001-05-24 | $9.72 | $43.53 | 1,014,500 | — | — |
| 2001-05-23 | $9.26 | $41.47 | 800,200 | — | — |
| 2001-05-22 | $9.59 | $42.95 | 987,700 | — | — |
| 2001-05-21 | $9.52 | $42.64 | 630,200 | — | — |
| 2001-05-18 | $9.42 | $42.19 | 376,400 | — | — |
| 2001-05-17 | $9.45 | $42.33 | 549,700 | — | — |
| 2001-05-16 | $9.58 | $42.91 | 571,500 | — | — |
| 2001-05-15 | $9.58 | $42.91 | 347,800 | — | — |
| 2001-05-14 | $9.34 | $41.83 | 238,400 | — | — |
| 2001-05-11 | $9.29 | $41.61 | 440,800 | — | — |
| 2001-05-10 | $9.28 | $41.56 | 596,000 | — | — |
| 2001-05-09 | $9.70 | $43.45 | 1,371,800 | — | — |
| 2001-05-08 | $9.40 | $42.10 | 1,452,900 | — | — |
| 2001-05-07 | $9.02 | $40.40 | 2,012,600 | — | — |
| 2001-05-04 | $9.31 | $41.70 | 920,200 | — | — |
| 2001-05-03 | $9.60 | $43.00 | 409,800 | — | — |
| 2001-05-02 | $9.91 | $44.39 | 1,651,200 | — | — |
| 2001-05-01 | $10.05 | $45.01 | 1,634,700 | — | — |
| 2001-04-30 | $9.88 | $44.25 | 2,398,300 | — | — |
| 2001-04-27 | $10.09 | $45.19 | 1,380,000 | — | — |
| 2001-04-26 | $9.50 | $42.55 | 914,500 | — | — |
| 2001-04-25 | $9.44 | $42.28 | 704,900 | — | — |
| 2001-04-24 | $8.95 | $40.09 | 567,700 | — | — |
| 2001-04-23 | $8.71 | $39.01 | 495,000 | — | — |
| 2001-04-20 | $9.05 | $40.53 | 635,900 | — | — |
| 2001-04-19 | $9.00 | $40.31 | 420,200 | — | — |
| 2001-04-18 | $9.10 | $40.76 | 1,175,300 | — | — |
| 2001-04-17 | $9.95 | $44.57 | 495,200 | — | — |
| 2001-04-16 | $9.05 | $40.53 | 454,300 | — | — |
| 2001-04-12 | $8.94 | $40.04 | 473,000 | — | — |
| 2001-04-11 | $8.73 | $39.10 | 597,500 | — | — |
| 2001-04-10 | $9.17 | $41.07 | 1,812,600 | — | — |
| 2001-04-09 | $9.06 | $40.58 | 993,800 | — | — |
| 2001-04-06 | $8.99 | $40.27 | 1,325,000 | — | — |
| 2001-04-05 | $8.58 | $38.43 | 1,292,000 | — | — |
| 2001-04-04 | $9.40 | $42.10 | 484,100 | — | — |
| 2001-04-03 | $9.60 | $43.00 | 1,051,300 | — | — |
| 2001-04-02 | $9.84 | $44.07 | 1,560,000 | — | — |
| 2001-03-30 | $10.48 | $46.94 | 649,000 | — | — |
| 2001-03-29 | $10.27 | $46.00 | 1,353,400 | — | — |
| 2001-03-28 | $9.84 | $44.07 | 968,200 | — | — |
| 2001-03-27 | $10.38 | $46.49 | 769,500 | — | — |
| 2001-03-26 | $10.59 | $47.43 | 635,500 | — | — |
| 2001-03-23 | $10.50 | $47.03 | 959,000 | — | — |
| 2001-03-22 | $10.20 | $45.68 | 1,964,900 | — | — |
| 2001-03-21 | $11.07 | $49.58 | 1,396,300 | — | — |
| 2001-03-20 | $11.93 | $53.43 | 633,100 | — | — |
| 2001-03-19 | $12.30 | $55.09 | 873,700 | — | — |
| 2001-03-16 | $12.50 | $55.99 | 860,300 | — | — |
| 2001-03-15 | $12.97 | $58.09 | 535,500 | — | — |
| 2001-03-14 | $12.81 | $57.37 | 507,800 | — | — |
| 2001-03-13 | $13.00 | $58.23 | 496,900 | — | — |
| 2001-03-12 | $12.59 | $56.39 | 1,147,600 | — | — |
| 2001-03-09 | $13.10 | $58.67 | 933,500 | — | — |
| 2001-03-08 | $13.85 | $62.03 | 296,000 | — | — |
| 2001-03-07 | $13.96 | $62.53 | 428,900 | — | — |
| 2001-03-06 | $13.61 | $60.96 | 358,600 | — | — |
| 2001-03-05 | $13.80 | $61.81 | 538,000 | — | — |
| 2001-03-02 | $13.63 | $61.05 | 795,700 | — | — |
| 2001-03-01 | $13.75 | $61.58 | 889,700 | — | — |
| 2001-02-28 | $13.50 | $60.47 | 757,800 | — | — |
| 2001-02-27 | $13.25 | $59.35 | 860,500 | — | — |
| 2001-02-26 | $12.85 | $57.55 | 938,700 | — | — |
| 2001-02-23 | $12.50 | $55.99 | 1,737,900 | — | — |
| 2001-02-22 | $13.10 | $58.67 | 739,500 | — | — |
| 2001-02-21 | $13.12 | $58.76 | 773,500 | — | — |
| 2001-02-20 | $13.19 | $59.08 | 724,800 | — | — |
| 2001-02-16 | $13.33 | $59.70 | 556,200 | — | — |
| 2001-02-15 | $13.60 | $60.91 | 657,300 | — | — |
| 2001-02-14 | $13.45 | $60.24 | 1,472,800 | — | — |
| 2001-02-13 | $13.09 | $58.63 | 770,900 | — | — |
| 2001-02-12 | $13.45 | $60.24 | 1,362,700 | — | — |
| 2001-02-09 | $12.36 | $55.36 | 560,400 | — | — |
| 2001-02-08 | $12.80 | $57.33 | 1,302,500 | — | — |
| 2001-02-07 | $12.58 | $56.34 | 2,915,600 | — | — |
| 2001-02-06 | $12.25 | $54.87 | 1,080,400 | — | — |
| 2001-02-05 | $12.79 | $57.29 | 786,200 | — | — |
| 2001-02-02 | $12.30 | $55.09 | 841,900 | — | — |
| 2001-02-01 | $11.99 | $53.70 | 698,200 | — | — |
| 2001-01-31 | $11.95 | $53.52 | 784,400 | — | — |
| 2001-01-30 | $12.51 | $56.03 | 667,600 | — | — |
| 2001-01-29 | $12.80 | $57.33 | 330,700 | — | — |
| 2001-01-26 | $12.50 | $55.99 | 573,000 | — | — |
| 2001-01-25 | $12.63 | $56.55 | 483,500 | — | — |
| 2001-01-24 | $12.50 | $55.99 | 660,900 | — | — |
| 2001-01-23 | $12.69 | $56.83 | 841,100 | — | — |
| 2001-01-22 | $12.25 | $54.87 | 1,466,400 | — | — |
| 2001-01-19 | $11.00 | $49.27 | 2,032,700 | — | — |
| 2001-01-18 | $12.19 | $54.59 | 800,900 | — | — |
| 2001-01-17 | $12.56 | $56.27 | 871,400 | — | — |
| 2001-01-16 | $13.25 | $59.35 | 768,200 | — | — |
| 2001-01-12 | $13.63 | $61.03 | 503,300 | — | — |
| 2001-01-11 | $14.13 | $63.26 | 519,700 | — | — |
| 2001-01-10 | $14.38 | $64.38 | 837,000 | — | — |
| 2001-01-09 | $14.00 | $62.70 | 1,285,400 | — | — |
| 2001-01-08 | $13.56 | $60.75 | 873,700 | — | — |
| 2001-01-05 | $13.63 | $61.03 | 1,606,100 | — | — |
| 2001-01-04 | $13.19 | $59.07 | 1,217,600 | — | — |
| 2001-01-03 | $14.44 | $64.66 | 1,077,200 | — | — |
| 2001-01-02 | $14.94 | $66.90 | 933,100 | — | — |