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 | $14.65 | $53.10 | 16,700 | — | — |
| 2001-12-28 | $14.47 | $52.44 | 14,600 | — | — |
| 2001-12-27 | $14.46 | $52.41 | 27,900 | — | — |
| 2001-12-26 | $14.37 | $52.08 | 4,200 | — | — |
| 2001-12-24 | $14.40 | $52.19 | 3,900 | — | — |
| 2001-12-21 | $14.58 | $52.84 | 5,400 | — | — |
| 2001-12-20 | $14.43 | $52.30 | 16,400 | — | — |
| 2001-12-19 | $14.64 | $53.06 | 7,600 | — | — |
| 2001-12-18 | $14.60 | $52.92 | 11,300 | — | — |
| 2001-12-17 | $14.60 | $52.92 | 4,600 | — | — |
| 2001-12-14 | $14.70 | $53.28 | 10,000 | — | — |
| 2001-12-13 | $14.65 | $53.10 | 9,800 | — | — |
| 2001-12-12 | $14.60 | $52.92 | 9,200 | — | — |
| 2001-12-11 | $14.50 | $52.55 | 9,000 | — | — |
| 2001-12-10 | $14.53 | $52.66 | 19,000 | — | — |
| 2001-12-07 | $14.35 | $52.01 | 5,800 | — | — |
| 2001-12-06 | $14.55 | $52.73 | 11,800 | — | — |
| 2001-12-05 | $14.55 | $52.73 | 13,000 | — | — |
| 2001-12-04 | $14.80 | $53.64 | 11,900 | — | — |
| 2001-12-03 | $14.76 | $53.50 | 5,600 | — | — |
| 2001-11-30 | $14.80 | $53.64 | 12,000 | — | — |
| 2001-11-29 | $14.70 | $53.28 | 14,100 | — | — |
| 2001-11-28 | $14.76 | $53.50 | 43,700 | — | — |
| 2001-11-27 | $14.95 | $53.28 | 20,800 | — | — |
| 2001-11-26 | $14.84 | $52.89 | 12,400 | — | — |
| 2001-11-23 | $14.91 | $53.14 | 8,300 | — | — |
| 2001-11-21 | $15.00 | $53.46 | 17,500 | — | — |
| 2001-11-20 | $15.00 | $53.46 | 18,300 | — | — |
| 2001-11-19 | $14.90 | $53.10 | 13,700 | — | — |
| 2001-11-16 | $15.00 | $53.46 | 13,500 | — | — |
| 2001-11-15 | $15.06 | $53.67 | 13,300 | — | — |
| 2001-11-14 | $15.15 | $53.99 | 7,200 | — | — |
| 2001-11-13 | $15.14 | $53.96 | 11,300 | — | — |
| 2001-11-12 | $15.13 | $53.92 | 15,200 | — | — |
| 2001-11-09 | $15.10 | $53.81 | 13,100 | — | — |
| 2001-11-08 | $15.10 | $53.81 | 10,900 | — | — |
| 2001-11-07 | $15.09 | $53.78 | 12,800 | — | — |
| 2001-11-06 | $14.98 | $53.39 | 20,400 | — | — |
| 2001-11-05 | $15.05 | $53.63 | 18,300 | — | — |
| 2001-11-02 | $15.02 | $53.53 | 20,100 | — | — |
| 2001-11-01 | $14.98 | $53.39 | 17,100 | — | — |
| 2001-10-31 | $15.00 | $53.46 | 15,000 | — | — |
| 2001-10-30 | $14.98 | $53.39 | 7,700 | — | — |
| 2001-10-29 | $14.91 | $53.14 | 10,000 | — | — |
| 2001-10-26 | $14.90 | $53.10 | 12,700 | — | — |
| 2001-10-25 | $14.96 | $53.31 | 11,800 | — | — |
| 2001-10-24 | $15.06 | $53.67 | 7,200 | — | — |
| 2001-10-23 | $14.90 | $53.10 | 8,300 | — | — |
| 2001-10-22 | $15.02 | $53.53 | 14,900 | — | — |
| 2001-10-19 | $15.04 | $53.60 | 8,100 | — | — |
| 2001-10-18 | $15.06 | $53.67 | 11,700 | — | — |
| 2001-10-17 | $15.02 | $53.53 | 13,500 | — | — |
| 2001-10-16 | $15.04 | $53.60 | 13,900 | — | — |
| 2001-10-15 | $14.95 | $53.28 | 15,100 | — | — |
| 2001-10-12 | $15.05 | $53.63 | 7,600 | — | — |
| 2001-10-11 | $15.00 | $53.46 | 14,800 | — | — |
| 2001-10-10 | $15.05 | $53.63 | 12,800 | — | — |
| 2001-10-09 | $14.95 | $53.28 | 6,400 | — | — |
| 2001-10-08 | $15.04 | $53.60 | 6,300 | — | — |
| 2001-10-05 | $15.04 | $53.60 | 5,200 | — | — |
| 2001-10-04 | $14.95 | $53.28 | 900 | — | — |
| 2001-10-03 | $15.04 | $53.60 | 6,400 | — | — |
| 2001-10-02 | $15.00 | $53.46 | 14,600 | — | — |
| 2001-10-01 | $14.85 | $52.92 | 5,000 | — | — |
| 2001-09-28 | $14.60 | $52.03 | 10,300 | — | — |
| 2001-09-27 | $14.45 | $51.50 | 9,900 | — | — |
| 2001-09-26 | $14.25 | $50.78 | 14,800 | — | — |
| 2001-09-25 | $14.15 | $50.43 | 19,400 | — | — |
| 2001-09-24 | $13.90 | $49.54 | 27,900 | — | — |
| 2001-09-21 | $14.10 | $50.25 | 19,100 | — | — |
| 2001-09-20 | $14.10 | $50.25 | 11,900 | — | — |
| 2001-09-19 | $14.60 | $51.10 | 12,100 | — | — |
| 2001-09-18 | $14.70 | $51.45 | 11,600 | — | — |
| 2001-09-17 | $14.60 | $51.10 | 21,300 | — | — |
| 2001-09-10 | $15.00 | $52.50 | 8,700 | — | — |
| 2001-09-07 | $15.10 | $52.85 | 10,700 | — | — |
| 2001-09-06 | $15.05 | $52.68 | 8,100 | — | — |
| 2001-09-05 | $15.09 | $52.82 | 6,700 | — | — |
| 2001-09-04 | $15.09 | $52.82 | 12,900 | — | — |
| 2001-08-31 | $15.07 | $52.75 | 14,100 | — | — |
| 2001-08-30 | $15.17 | $53.10 | 20,300 | — | — |
| 2001-08-29 | $15.17 | $53.10 | 9,400 | — | — |
| 2001-08-28 | $15.20 | $53.20 | 8,800 | — | — |
| 2001-08-27 | $15.07 | $52.75 | 18,000 | — | — |
| 2001-08-24 | $15.06 | $52.71 | 7,100 | — | — |
| 2001-08-23 | $15.10 | $52.85 | 5,900 | — | — |
| 2001-08-22 | $15.03 | $52.61 | 7,000 | — | — |
| 2001-08-21 | $15.10 | $52.85 | 12,700 | — | — |
| 2001-08-20 | $15.11 | $52.89 | 17,800 | — | — |
| 2001-08-17 | $15.09 | $52.82 | 6,700 | — | — |
| 2001-08-16 | $15.00 | $52.50 | 13,800 | — | — |
| 2001-08-15 | $14.99 | $52.47 | 10,000 | — | — |
| 2001-08-14 | $14.90 | $52.15 | 8,400 | — | — |
| 2001-08-13 | $14.99 | $52.47 | 5,500 | — | — |
| 2001-08-10 | $14.94 | $52.29 | 10,600 | — | — |
| 2001-08-09 | $14.90 | $52.15 | 13,200 | — | — |
| 2001-08-08 | $14.94 | $52.29 | 3,100 | — | — |
| 2001-08-07 | $14.87 | $52.05 | 4,400 | — | — |
| 2001-08-06 | $14.91 | $52.19 | 6,900 | — | — |
| 2001-08-03 | $14.96 | $52.36 | 8,200 | — | — |
| 2001-08-02 | $14.90 | $52.15 | 20,100 | — | — |
| 2001-08-01 | $15.00 | $52.50 | 12,500 | — | — |
| 2001-07-31 | $14.88 | $52.08 | 25,400 | — | — |
| 2001-07-30 | $14.86 | $52.01 | 5,800 | — | — |
| 2001-07-27 | $14.92 | $52.22 | 10,700 | — | — |
| 2001-07-26 | $14.89 | $52.12 | 5,300 | — | — |
| 2001-07-25 | $14.85 | $51.98 | 4,300 | — | — |
| 2001-07-24 | $14.77 | $51.70 | 10,600 | — | — |
| 2001-07-23 | $14.80 | $51.80 | 7,800 | — | — |
| 2001-07-20 | $14.87 | $52.05 | 5,900 | — | — |
| 2001-07-19 | $14.79 | $51.77 | 13,600 | — | — |
| 2001-07-18 | $14.76 | $51.66 | 12,200 | — | — |
| 2001-07-17 | $14.75 | $51.63 | 4,100 | — | — |
| 2001-07-16 | $14.82 | $51.87 | 17,200 | — | — |
| 2001-07-13 | $14.80 | $51.80 | 8,300 | — | — |
| 2001-07-12 | $14.87 | $52.05 | 3,100 | — | — |
| 2001-07-11 | $14.80 | $51.80 | 9,600 | — | — |
| 2001-07-10 | $14.88 | $52.08 | 10,900 | — | — |
| 2001-07-09 | $14.85 | $51.98 | 13,700 | — | — |
| 2001-07-06 | $14.95 | $52.33 | 3,800 | — | — |
| 2001-07-05 | $14.80 | $51.80 | 10,000 | — | — |
| 2001-07-03 | $15.18 | $53.13 | 5,100 | — | — |
| 2001-07-02 | $15.00 | $52.50 | 3,200 | — | — |
| 2001-06-29 | $15.00 | $52.50 | 9,300 | — | — |
| 2001-06-28 | $14.84 | $51.94 | 10,500 | — | — |
| 2001-06-27 | $14.69 | $51.42 | 10,000 | — | — |
| 2001-06-26 | $14.90 | $52.15 | 6,700 | — | — |
| 2001-06-25 | $14.75 | $51.63 | 5,600 | — | — |
| 2001-06-22 | $14.70 | $51.45 | 2,500 | — | — |
| 2001-06-21 | $14.66 | $51.31 | 9,400 | — | — |
| 2001-06-20 | $14.74 | $51.59 | 6,300 | — | — |
| 2001-06-19 | $14.72 | $51.52 | 10,900 | — | — |
| 2001-06-18 | $14.67 | $51.35 | 3,200 | — | — |
| 2001-06-15 | $14.65 | $51.28 | 2,000 | — | — |
| 2001-06-14 | $14.62 | $51.17 | 8,500 | — | — |
| 2001-06-13 | $14.68 | $51.38 | 2,600 | — | — |
| 2001-06-12 | $14.68 | $51.38 | 9,200 | — | — |
| 2001-06-11 | $14.60 | $51.10 | 5,100 | — | — |
| 2001-06-08 | $14.60 | $51.10 | 9,600 | — | — |
| 2001-06-07 | $14.68 | $51.38 | 13,000 | — | — |
| 2001-06-06 | $14.60 | $51.10 | 7,100 | — | — |
| 2001-06-05 | $14.66 | $51.31 | 7,900 | — | — |
| 2001-06-04 | $14.86 | $52.01 | 14,000 | — | — |
| 2001-06-01 | $14.60 | $51.10 | 9,300 | — | — |
| 2001-05-31 | $14.53 | $50.86 | 51,700 | — | — |
| 2001-05-30 | $14.56 | $50.96 | 7,800 | — | — |
| 2001-05-29 | $14.72 | $50.63 | 7,300 | — | — |
| 2001-05-25 | $14.65 | $50.39 | 8,600 | — | — |
| 2001-05-24 | $14.64 | $50.36 | 8,100 | — | — |
| 2001-05-23 | $14.70 | $50.56 | 6,500 | — | — |
| 2001-05-22 | $14.70 | $50.56 | 9,400 | — | — |
| 2001-05-21 | $14.68 | $50.49 | 9,700 | — | — |
| 2001-05-18 | $14.63 | $50.32 | 8,900 | — | — |
| 2001-05-17 | $14.63 | $50.32 | 12,500 | — | — |
| 2001-05-16 | $14.64 | $50.36 | 1,300 | — | — |
| 2001-05-15 | $14.70 | $50.56 | 18,000 | — | — |
| 2001-05-14 | $14.71 | $50.60 | 5,800 | — | — |
| 2001-05-11 | $14.67 | $50.46 | 4,600 | — | — |
| 2001-05-10 | $14.59 | $50.18 | 5,400 | — | — |
| 2001-05-09 | $14.70 | $50.56 | 9,500 | — | — |
| 2001-05-08 | $14.60 | $50.22 | 8,600 | — | — |
| 2001-05-07 | $14.59 | $50.18 | 5,000 | — | — |
| 2001-05-04 | $14.70 | $50.56 | 7,100 | — | — |
| 2001-05-03 | $14.60 | $50.22 | 15,800 | — | — |
| 2001-05-02 | $14.64 | $50.36 | 17,800 | — | — |
| 2001-05-01 | $14.73 | $50.67 | 4,800 | — | — |
| 2001-04-30 | $14.65 | $50.39 | 5,600 | — | — |
| 2001-04-27 | $14.62 | $50.29 | 5,900 | — | — |
| 2001-04-26 | $14.65 | $50.39 | 12,000 | — | — |
| 2001-04-25 | $14.55 | $50.05 | 5,500 | — | — |
| 2001-04-24 | $14.75 | $50.74 | 7,900 | — | — |
| 2001-04-23 | $14.64 | $50.36 | 6,700 | — | — |
| 2001-04-20 | $14.50 | $49.88 | 12,100 | — | — |
| 2001-04-19 | $14.35 | $49.36 | 7,100 | — | — |
| 2001-04-18 | $14.35 | $49.36 | 23,900 | — | — |
| 2001-04-17 | $14.63 | $50.32 | 3,800 | — | — |
| 2001-04-16 | $14.78 | $50.84 | 11,700 | — | — |
| 2001-04-12 | $14.95 | $51.42 | 4,100 | — | — |
| 2001-04-11 | $15.00 | $51.60 | 8,000 | — | — |
| 2001-04-10 | $14.95 | $51.42 | 16,400 | — | — |
| 2001-04-09 | $15.00 | $51.60 | 13,100 | — | — |
| 2001-04-06 | $15.10 | $51.94 | 5,300 | — | — |
| 2001-04-05 | $15.18 | $52.21 | 7,300 | — | — |
| 2001-04-04 | $15.10 | $51.94 | 16,100 | — | — |
| 2001-04-03 | $15.00 | $51.60 | 6,800 | — | — |
| 2001-04-02 | $15.05 | $51.77 | 9,100 | — | — |
| 2001-03-30 | $15.00 | $51.60 | 4,600 | — | — |
| 2001-03-29 | $14.95 | $51.42 | 6,900 | — | — |
| 2001-03-28 | $14.92 | $51.32 | 4,900 | — | — |
| 2001-03-27 | $14.96 | $51.46 | 10,800 | — | — |
| 2001-03-26 | $14.83 | $51.01 | 9,100 | — | — |
| 2001-03-23 | $14.95 | $51.42 | 7,300 | — | — |
| 2001-03-22 | $14.98 | $51.53 | 7,400 | — | — |
| 2001-03-21 | $14.98 | $51.53 | 2,600 | — | — |
| 2001-03-20 | $14.90 | $51.25 | 3,800 | — | — |
| 2001-03-19 | $15.05 | $51.77 | 12,200 | — | — |
| 2001-03-16 | $14.90 | $51.25 | 9,900 | — | — |
| 2001-03-15 | $15.00 | $51.60 | 15,500 | — | — |
| 2001-03-14 | $14.95 | $51.42 | 15,300 | — | — |
| 2001-03-13 | $14.60 | $50.22 | 15,900 | — | — |
| 2001-03-12 | $14.49 | $49.84 | 20,900 | — | — |
| 2001-03-09 | $14.70 | $50.56 | 4,000 | — | — |
| 2001-03-08 | $14.70 | $50.56 | 6,000 | — | — |
| 2001-03-07 | $15.05 | $50.88 | 17,300 | — | — |
| 2001-03-06 | $15.10 | $51.05 | 2,000 | — | — |
| 2001-03-05 | $15.06 | $50.91 | 5,300 | — | — |
| 2001-03-02 | $15.15 | $51.22 | 7,000 | — | — |
| 2001-03-01 | $15.01 | $50.74 | 13,200 | — | — |
| 2001-02-28 | $15.05 | $50.88 | 8,400 | — | — |
| 2001-02-27 | $15.10 | $51.05 | 5,400 | — | — |
| 2001-02-26 | $15.20 | $51.39 | 3,300 | — | — |
| 2001-02-23 | $15.00 | $50.71 | 6,600 | — | — |
| 2001-02-22 | $15.06 | $50.91 | 6,500 | — | — |
| 2001-02-21 | $15.05 | $50.88 | 10,700 | — | — |
| 2001-02-20 | $15.02 | $50.78 | 8,600 | — | — |
| 2001-02-16 | $15.00 | $50.71 | 7,800 | — | — |
| 2001-02-15 | $15.21 | $51.42 | 9,700 | — | — |
| 2001-02-14 | $15.02 | $50.78 | 7,300 | — | — |
| 2001-02-13 | $15.05 | $50.88 | 6,200 | — | — |
| 2001-02-12 | $14.94 | $50.51 | 5,200 | — | — |
| 2001-02-09 | $14.89 | $50.34 | 17,100 | — | — |
| 2001-02-08 | $14.87 | $50.27 | 12,200 | — | — |
| 2001-02-07 | $14.91 | $50.41 | 13,800 | — | — |
| 2001-02-06 | $14.82 | $50.10 | 4,700 | — | — |
| 2001-02-05 | $14.85 | $50.20 | 8,900 | — | — |
| 2001-02-02 | $14.92 | $50.44 | 8,000 | — | — |
| 2001-02-01 | $14.90 | $50.37 | 6,600 | — | — |
| 2001-01-31 | $14.60 | $49.36 | 9,700 | — | — |
| 2001-01-30 | $14.56 | $49.22 | 20,400 | — | — |
| 2001-01-29 | $14.50 | $49.02 | 18,800 | — | — |
| 2001-01-26 | $14.63 | $49.44 | 11,000 | — | — |
| 2001-01-25 | $14.75 | $49.87 | 900 | — | — |
| 2001-01-24 | $14.81 | $50.08 | 5,100 | — | — |
| 2001-01-23 | $14.94 | $50.50 | 6,300 | — | — |
| 2001-01-22 | $14.88 | $50.29 | 8,000 | — | — |
| 2001-01-19 | $15.00 | $50.71 | 6,900 | — | — |
| 2001-01-18 | $14.75 | $49.87 | 6,800 | — | — |
| 2001-01-17 | $14.75 | $49.87 | 11,600 | — | — |
| 2001-01-16 | $14.75 | $49.87 | 4,100 | — | — |
| 2001-01-12 | $14.75 | $49.87 | 4,300 | — | — |
| 2001-01-11 | $14.81 | $50.08 | 13,800 | — | — |
| 2001-01-10 | $15.00 | $50.71 | 5,500 | — | — |
| 2001-01-09 | $14.94 | $50.50 | 6,700 | — | — |
| 2001-01-08 | $15.00 | $50.71 | 20,500 | — | — |
| 2001-01-05 | $14.75 | $49.87 | 17,700 | — | — |
| 2001-01-04 | $14.81 | $50.08 | 28,600 | — | — |
| 2001-01-03 | $14.94 | $50.50 | 15,600 | — | — |
| 2001-01-02 | $14.63 | $49.44 | 4,800 | — | — |