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 | $16.55 | $24.39 | 176,100 | — | — |
| 2001-12-28 | $16.46 | $24.26 | 65,300 | — | — |
| 2001-12-27 | $16.25 | $23.95 | 133,900 | — | — |
| 2001-12-26 | $16.14 | $23.79 | 29,000 | — | — |
| 2001-12-24 | $16.13 | $23.77 | 39,200 | — | — |
| 2001-12-21 | $15.65 | $23.06 | 89,500 | — | — |
| 2001-12-20 | $15.94 | $23.49 | 40,600 | — | — |
| 2001-12-19 | $15.94 | $23.49 | 133,900 | — | — |
| 2001-12-18 | $16.09 | $23.71 | 157,500 | — | — |
| 2001-12-17 | $15.42 | $22.73 | 115,800 | — | — |
| 2001-12-14 | $14.65 | $21.59 | 76,200 | — | — |
| 2001-12-13 | $14.80 | $21.81 | 84,600 | — | — |
| 2001-12-12 | $15.00 | $22.11 | 52,900 | — | — |
| 2001-12-11 | $15.45 | $22.77 | 71,500 | — | — |
| 2001-12-10 | $15.49 | $22.83 | 111,100 | — | — |
| 2001-12-07 | $16.00 | $23.58 | 202,900 | — | — |
| 2001-12-06 | $16.51 | $24.33 | 255,000 | — | — |
| 2001-12-05 | $15.80 | $23.29 | 127,300 | — | — |
| 2001-12-04 | $15.55 | $22.92 | 88,800 | — | — |
| 2001-12-03 | $15.22 | $22.43 | 86,500 | — | — |
| 2001-11-30 | $15.25 | $22.47 | 114,000 | — | — |
| 2001-11-29 | $15.49 | $22.83 | 42,500 | — | — |
| 2001-11-28 | $14.69 | $21.65 | 48,900 | — | — |
| 2001-11-27 | $14.90 | $21.96 | 34,600 | — | — |
| 2001-11-26 | $14.72 | $21.69 | 74,700 | — | — |
| 2001-11-23 | $14.96 | $22.05 | 14,800 | — | — |
| 2001-11-21 | $14.05 | $20.71 | 29,400 | — | — |
| 2001-11-20 | $14.58 | $21.49 | 15,100 | — | — |
| 2001-11-19 | $14.38 | $21.19 | 18,000 | — | — |
| 2001-11-16 | $14.20 | $20.93 | 22,200 | — | — |
| 2001-11-15 | $14.28 | $21.05 | 45,100 | — | — |
| 2001-11-14 | $14.75 | $21.74 | 87,700 | — | — |
| 2001-11-13 | $14.07 | $20.66 | 150,300 | — | — |
| 2001-11-12 | $14.01 | $20.57 | 12,500 | — | — |
| 2001-11-09 | $14.03 | $20.60 | 15,800 | — | — |
| 2001-11-08 | $14.15 | $20.78 | 84,400 | — | — |
| 2001-11-07 | $13.35 | $19.60 | 35,800 | — | — |
| 2001-11-06 | $13.25 | $19.45 | 140,600 | — | — |
| 2001-11-05 | $12.34 | $18.12 | 9,300 | — | — |
| 2001-11-02 | $12.60 | $18.50 | 8,400 | — | — |
| 2001-11-01 | $12.74 | $18.70 | 14,400 | — | — |
| 2001-10-31 | $12.50 | $18.35 | 34,400 | — | — |
| 2001-10-30 | $12.19 | $17.90 | 22,900 | — | — |
| 2001-10-29 | $12.55 | $18.43 | 24,600 | — | — |
| 2001-10-26 | $12.80 | $18.79 | 56,800 | — | — |
| 2001-10-25 | $13.62 | $20.00 | 26,900 | — | — |
| 2001-10-24 | $12.60 | $18.50 | 25,900 | — | — |
| 2001-10-23 | $12.35 | $18.13 | 140,300 | — | — |
| 2001-10-22 | $12.41 | $18.22 | 11,500 | — | — |
| 2001-10-19 | $12.65 | $18.57 | 15,600 | — | — |
| 2001-10-18 | $12.28 | $18.03 | 14,900 | — | — |
| 2001-10-17 | $12.50 | $18.35 | 14,000 | — | — |
| 2001-10-16 | $12.40 | $18.21 | 17,500 | — | — |
| 2001-10-15 | $12.40 | $18.21 | 73,100 | — | — |
| 2001-10-12 | $12.50 | $18.35 | 20,400 | — | — |
| 2001-10-11 | $11.60 | $17.03 | 54,800 | — | — |
| 2001-10-10 | $11.20 | $16.44 | 16,300 | — | — |
| 2001-10-09 | $10.63 | $15.61 | 28,400 | — | — |
| 2001-10-08 | $10.35 | $15.20 | 12,100 | — | — |
| 2001-10-05 | $10.13 | $14.87 | 16,500 | — | — |
| 2001-10-04 | $9.94 | $14.59 | 36,000 | — | — |
| 2001-10-03 | $9.95 | $14.61 | 22,000 | — | — |
| 2001-10-02 | $9.71 | $14.26 | 135,000 | — | — |
| 2001-10-01 | $9.40 | $13.80 | 67,500 | — | — |
| 2001-09-28 | $9.85 | $14.46 | 201,700 | — | — |
| 2001-09-27 | $9.60 | $14.09 | 84,000 | — | — |
| 2001-09-26 | $9.53 | $13.99 | 210,900 | — | — |
| 2001-09-25 | $9.59 | $14.08 | 121,900 | — | — |
| 2001-09-24 | $9.88 | $14.51 | 26,600 | — | — |
| 2001-09-21 | $9.32 | $13.68 | 36,800 | — | — |
| 2001-09-20 | $9.40 | $13.80 | 33,200 | — | — |
| 2001-09-19 | $10.90 | $16.00 | 55,100 | — | — |
| 2001-09-18 | $11.48 | $16.85 | 42,400 | — | — |
| 2001-09-17 | $11.50 | $16.88 | 86,700 | — | — |
| 2001-09-10 | $13.10 | $19.23 | 73,000 | — | — |
| 2001-09-07 | $13.89 | $20.39 | 66,600 | — | — |
| 2001-09-06 | $13.92 | $20.44 | 16,900 | — | — |
| 2001-09-05 | $13.92 | $20.44 | 8,600 | — | — |
| 2001-09-04 | $13.99 | $20.54 | 73,200 | — | — |
| 2001-08-31 | $13.98 | $20.53 | 32,500 | — | — |
| 2001-08-30 | $14.03 | $20.60 | 10,600 | — | — |
| 2001-08-29 | $14.10 | $20.70 | 38,500 | — | — |
| 2001-08-28 | $14.48 | $21.26 | 34,000 | — | — |
| 2001-08-27 | $14.64 | $21.49 | 9,800 | — | — |
| 2001-08-24 | $14.74 | $21.64 | 9,600 | — | — |
| 2001-08-23 | $14.45 | $21.22 | 17,200 | — | — |
| 2001-08-22 | $14.80 | $21.73 | 10,600 | — | — |
| 2001-08-21 | $14.70 | $21.58 | 24,800 | — | — |
| 2001-08-20 | $14.75 | $21.66 | 14,200 | — | — |
| 2001-08-17 | $14.78 | $21.70 | 19,900 | — | — |
| 2001-08-16 | $14.81 | $21.74 | 22,400 | — | — |
| 2001-08-15 | $14.99 | $22.01 | 29,500 | — | — |
| 2001-08-14 | $14.61 | $21.45 | 13,500 | — | — |
| 2001-08-13 | $14.50 | $21.29 | 28,500 | — | — |
| 2001-08-10 | $14.50 | $21.29 | 24,300 | — | — |
| 2001-08-09 | $14.19 | $20.83 | 16,000 | — | — |
| 2001-08-08 | $14.12 | $20.73 | 50,400 | — | — |
| 2001-08-07 | $14.45 | $21.22 | 62,400 | — | — |
| 2001-08-06 | $14.08 | $20.59 | 5,500 | — | — |
| 2001-08-03 | $14.11 | $20.64 | 9,000 | — | — |
| 2001-08-02 | $14.50 | $21.21 | 14,900 | — | — |
| 2001-08-01 | $14.53 | $21.25 | 18,100 | — | — |
| 2001-07-31 | $14.40 | $21.06 | 14,700 | — | — |
| 2001-07-30 | $14.05 | $20.55 | 13,000 | — | — |
| 2001-07-27 | $13.99 | $20.46 | 34,600 | — | — |
| 2001-07-26 | $14.00 | $20.48 | 37,800 | — | — |
| 2001-07-25 | $13.91 | $20.35 | 68,300 | — | — |
| 2001-07-24 | $13.95 | $20.40 | 20,400 | — | — |
| 2001-07-23 | $13.85 | $20.26 | 14,000 | — | — |
| 2001-07-20 | $14.05 | $20.55 | 12,500 | — | — |
| 2001-07-19 | $14.05 | $20.55 | 15,200 | — | — |
| 2001-07-18 | $14.05 | $20.55 | 8,000 | — | — |
| 2001-07-17 | $14.35 | $20.99 | 14,800 | — | — |
| 2001-07-16 | $14.08 | $20.59 | 11,300 | — | — |
| 2001-07-13 | $14.42 | $21.09 | 49,900 | — | — |
| 2001-07-12 | $13.95 | $20.40 | 11,000 | — | — |
| 2001-07-11 | $13.90 | $20.33 | 62,400 | — | — |
| 2001-07-10 | $13.90 | $20.33 | 17,100 | — | — |
| 2001-07-09 | $13.88 | $20.30 | 29,400 | — | — |
| 2001-07-06 | $13.90 | $20.33 | 7,400 | — | — |
| 2001-07-05 | $13.88 | $20.30 | 22,100 | — | — |
| 2001-07-03 | $13.85 | $20.26 | 54,500 | — | — |
| 2001-07-02 | $14.05 | $20.55 | 107,500 | — | — |
| 2001-06-29 | $14.95 | $21.87 | 108,700 | — | — |
| 2001-06-28 | $14.45 | $21.14 | 59,000 | — | — |
| 2001-06-27 | $13.72 | $20.07 | 69,900 | — | — |
| 2001-06-26 | $13.39 | $19.59 | 96,600 | — | — |
| 2001-06-25 | $13.45 | $19.67 | 116,100 | — | — |
| 2001-06-22 | $13.20 | $19.31 | 15,700 | — | — |
| 2001-06-21 | $13.80 | $20.18 | 110,700 | — | — |
| 2001-06-20 | $13.35 | $19.53 | 40,900 | — | — |
| 2001-06-19 | $13.15 | $19.23 | 87,200 | — | — |
| 2001-06-18 | $12.70 | $18.58 | 22,700 | — | — |
| 2001-06-15 | $12.50 | $18.28 | 67,500 | — | — |
| 2001-06-14 | $12.40 | $18.14 | 23,800 | — | — |
| 2001-06-13 | $12.50 | $18.28 | 126,000 | — | — |
| 2001-06-12 | $12.68 | $18.55 | 19,400 | — | — |
| 2001-06-11 | $12.78 | $18.69 | 70,500 | — | — |
| 2001-06-08 | $12.91 | $18.88 | 9,200 | — | — |
| 2001-06-07 | $13.02 | $19.04 | 18,600 | — | — |
| 2001-06-06 | $12.90 | $18.87 | 11,300 | — | — |
| 2001-06-05 | $12.77 | $18.68 | 10,300 | — | — |
| 2001-06-04 | $12.80 | $18.72 | 97,300 | — | — |
| 2001-06-01 | $12.79 | $18.71 | 55,900 | — | — |
| 2001-05-31 | $12.70 | $18.58 | 15,400 | — | — |
| 2001-05-30 | $12.82 | $18.75 | 80,300 | — | — |
| 2001-05-29 | $12.78 | $18.69 | 89,200 | — | — |
| 2001-05-25 | $13.45 | $19.67 | 14,200 | — | — |
| 2001-05-24 | $13.20 | $19.31 | 50,700 | — | — |
| 2001-05-23 | $13.90 | $20.33 | 54,600 | — | — |
| 2001-05-22 | $14.30 | $20.92 | 184,000 | — | — |
| 2001-05-21 | $12.64 | $18.49 | 14,800 | — | — |
| 2001-05-18 | $12.46 | $18.22 | 6,300 | — | — |
| 2001-05-17 | $12.71 | $18.59 | 111,800 | — | — |
| 2001-05-16 | $12.70 | $18.50 | 64,300 | — | — |
| 2001-05-15 | $13.35 | $19.45 | 7,300 | — | — |
| 2001-05-14 | $13.45 | $19.59 | 31,500 | — | — |
| 2001-05-11 | $13.40 | $19.52 | 11,200 | — | — |
| 2001-05-10 | $13.44 | $19.58 | 202,100 | — | — |
| 2001-05-09 | $14.20 | $20.68 | 23,100 | — | — |
| 2001-05-08 | $13.77 | $20.06 | 5,900 | — | — |
| 2001-05-07 | $13.73 | $20.00 | 10,700 | — | — |
| 2001-05-04 | $13.66 | $19.90 | 37,800 | — | — |
| 2001-05-03 | $14.05 | $20.46 | 18,900 | — | — |
| 2001-05-02 | $14.26 | $20.77 | 20,400 | — | — |
| 2001-05-01 | $14.50 | $21.12 | 34,700 | — | — |
| 2001-04-30 | $14.00 | $20.39 | 117,400 | — | — |
| 2001-04-27 | $15.00 | $21.85 | 90,600 | — | — |
| 2001-04-26 | $15.00 | $21.85 | 68,700 | — | — |
| 2001-04-25 | $14.60 | $21.27 | 43,500 | — | — |
| 2001-04-24 | $13.30 | $19.37 | 35,000 | — | — |
| 2001-04-23 | $13.35 | $19.45 | 14,500 | — | — |
| 2001-04-20 | $13.62 | $19.84 | 28,400 | — | — |
| 2001-04-19 | $13.96 | $20.33 | 49,800 | — | — |
| 2001-04-18 | $13.05 | $19.01 | 90,000 | — | — |
| 2001-04-17 | $12.51 | $18.22 | 42,900 | — | — |
| 2001-04-16 | $12.47 | $18.16 | 34,600 | — | — |
| 2001-04-12 | $12.75 | $18.57 | 92,400 | — | — |
| 2001-04-11 | $13.00 | $18.94 | 12,400 | — | — |
| 2001-04-10 | $12.65 | $18.43 | 69,800 | — | — |
| 2001-04-09 | $13.30 | $19.37 | 12,300 | — | — |
| 2001-04-06 | $12.96 | $18.88 | 5,100 | — | — |
| 2001-04-05 | $13.36 | $19.46 | 76,800 | — | — |
| 2001-04-04 | $13.10 | $19.08 | 35,100 | — | — |
| 2001-04-03 | $13.36 | $19.46 | 42,400 | — | — |
| 2001-04-02 | $13.41 | $19.53 | 23,800 | — | — |
| 2001-03-30 | $13.70 | $19.96 | 25,100 | — | — |
| 2001-03-29 | $13.57 | $19.77 | 1,900 | — | — |
| 2001-03-28 | $13.50 | $19.66 | 3,100 | — | — |
| 2001-03-27 | $13.70 | $19.96 | 13,800 | — | — |
| 2001-03-26 | $13.62 | $19.84 | 15,500 | — | — |
| 2001-03-23 | $13.88 | $20.22 | 94,300 | — | — |
| 2001-03-22 | $14.00 | $20.39 | 105,300 | — | — |
| 2001-03-21 | $14.00 | $20.39 | 145,800 | — | — |
| 2001-03-20 | $13.90 | $20.25 | 27,900 | — | — |
| 2001-03-19 | $13.81 | $20.12 | 33,000 | — | — |
| 2001-03-16 | $13.86 | $20.19 | 62,400 | — | — |
| 2001-03-15 | $13.90 | $20.25 | 72,200 | — | — |
| 2001-03-14 | $13.40 | $19.52 | 230,600 | — | — |
| 2001-03-13 | $13.15 | $19.15 | 12,500 | — | — |
| 2001-03-12 | $13.03 | $18.98 | 10,800 | — | — |
| 2001-03-09 | $12.97 | $18.89 | 68,800 | — | — |
| 2001-03-08 | $12.87 | $18.75 | 272,100 | — | — |
| 2001-03-07 | $13.95 | $20.32 | 7,700 | — | — |
| 2001-03-06 | $13.86 | $20.19 | 8,400 | — | — |
| 2001-03-05 | $13.80 | $20.10 | 9,300 | — | — |
| 2001-03-02 | $13.98 | $20.36 | 9,300 | — | — |
| 2001-03-01 | $13.50 | $19.66 | 37,500 | — | — |
| 2001-02-28 | $13.80 | $20.10 | 58,200 | — | — |
| 2001-02-27 | $14.06 | $20.48 | 37,000 | — | — |
| 2001-02-26 | $13.81 | $20.12 | 41,000 | — | — |
| 2001-02-23 | $13.00 | $18.94 | 110,900 | — | — |
| 2001-02-22 | $13.58 | $19.78 | 27,600 | — | — |
| 2001-02-21 | $14.01 | $20.41 | 55,700 | — | — |
| 2001-02-20 | $14.49 | $21.11 | 17,100 | — | — |
| 2001-02-16 | $14.74 | $21.47 | 25,400 | — | — |
| 2001-02-15 | $15.05 | $21.92 | 69,600 | — | — |
| 2001-02-14 | $14.45 | $21.05 | 62,800 | — | — |
| 2001-02-13 | $14.10 | $20.54 | 45,100 | — | — |
| 2001-02-12 | $13.76 | $20.04 | 49,900 | — | — |
| 2001-02-09 | $14.20 | $20.68 | 28,600 | — | — |
| 2001-02-08 | $13.90 | $20.25 | 11,600 | — | — |
| 2001-02-07 | $14.00 | $20.31 | 37,300 | — | — |
| 2001-02-06 | $13.75 | $19.95 | 170,800 | — | — |
| 2001-02-05 | $13.59 | $19.72 | 37,600 | — | — |
| 2001-02-02 | $13.60 | $19.73 | 26,900 | — | — |
| 2001-02-01 | $13.50 | $19.59 | 93,200 | — | — |
| 2001-01-31 | $13.25 | $19.23 | 116,500 | — | — |
| 2001-01-30 | $12.35 | $17.92 | 56,900 | — | — |
| 2001-01-29 | $11.70 | $16.98 | 151,300 | — | — |
| 2001-01-26 | $11.25 | $16.32 | 8,100 | — | — |
| 2001-01-25 | $11.38 | $16.51 | 60,100 | — | — |
| 2001-01-24 | $11.63 | $16.87 | 97,800 | — | — |
| 2001-01-23 | $11.25 | $16.32 | 36,600 | — | — |
| 2001-01-22 | $11.25 | $16.32 | 106,700 | — | — |
| 2001-01-19 | $11.00 | $15.96 | 93,300 | — | — |
| 2001-01-18 | $10.81 | $15.69 | 162,500 | — | — |
| 2001-01-17 | $10.69 | $15.51 | 78,900 | — | — |
| 2001-01-16 | $10.00 | $14.51 | 92,400 | — | — |
| 2001-01-12 | $10.13 | $14.69 | 230,400 | — | — |
| 2001-01-11 | $10.44 | $15.15 | 70,800 | — | — |
| 2001-01-10 | $10.44 | $15.15 | 350,600 | — | — |
| 2001-01-09 | $10.50 | $15.24 | 23,700 | — | — |
| 2001-01-08 | $10.63 | $15.42 | 38,700 | — | — |
| 2001-01-05 | $10.06 | $14.60 | 128,700 | — | — |
| 2001-01-04 | $10.25 | $14.87 | 30,700 | — | — |
| 2001-01-03 | $10.13 | $14.69 | 103,900 | — | — |
| 2001-01-02 | $10.06 | $14.60 | 22,800 | — | — |