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 | $14.41 | $28.92 | 875,318 | — | — |
| 2001-12-28 | $14.24 | $28.57 | 873,836 | — | — |
| 2001-12-27 | $14.22 | $28.55 | 1,594,412 | — | — |
| 2001-12-26 | $13.54 | $27.18 | 636,113 | — | — |
| 2001-12-24 | $13.34 | $26.76 | 396,274 | — | — |
| 2001-12-21 | $13.32 | $26.73 | 1,486,876 | — | — |
| 2001-12-20 | $13.21 | $26.51 | 1,199,196 | — | — |
| 2001-12-19 | $13.65 | $27.40 | 1,217,824 | — | — |
| 2001-12-18 | $14.01 | $28.11 | 824,725 | — | — |
| 2001-12-17 | $14.05 | $28.20 | 1,224,174 | — | — |
| 2001-12-14 | $14.17 | $28.43 | 1,413,421 | — | — |
| 2001-12-13 | $14.17 | $28.44 | 776,884 | — | — |
| 2001-12-12 | $14.55 | $29.19 | 578,323 | — | — |
| 2001-12-11 | $14.66 | $29.43 | 999,153 | — | — |
| 2001-12-10 | $15.16 | $30.43 | 542,125 | — | — |
| 2001-12-07 | $15.42 | $30.95 | 655,800 | — | — |
| 2001-12-06 | $15.48 | $31.06 | 1,100,762 | — | — |
| 2001-12-05 | $15.37 | $30.85 | 610,288 | — | — |
| 2001-12-04 | $15.23 | $30.56 | 386,537 | — | — |
| 2001-12-03 | $14.90 | $29.91 | 520,745 | — | — |
| 2001-11-30 | $15.07 | $30.24 | 768,628 | — | — |
| 2001-11-29 | $15.07 | $30.25 | 800,169 | — | — |
| 2001-11-28 | $15.14 | $30.38 | 832,557 | — | — |
| 2001-11-27 | $15.45 | $31.00 | 1,046,782 | — | — |
| 2001-11-26 | $15.58 | $31.27 | 1,692,422 | — | — |
| 2001-11-23 | $15.26 | $30.62 | 646,909 | — | — |
| 2001-11-21 | $14.59 | $29.28 | 1,064,564 | — | — |
| 2001-11-20 | $14.65 | $29.40 | 1,127,858 | — | — |
| 2001-11-19 | $14.63 | $29.36 | 1,937,553 | — | — |
| 2001-11-16 | $15.02 | $30.15 | 583,404 | — | — |
| 2001-11-15 | $15.11 | $30.32 | 634,420 | — | — |
| 2001-11-14 | $15.12 | $30.30 | 1,448,772 | — | — |
| 2001-11-13 | $15.49 | $31.04 | 947,502 | — | — |
| 2001-11-12 | $15.52 | $31.09 | 1,087,426 | — | — |
| 2001-11-09 | $15.61 | $31.28 | 1,318,163 | — | — |
| 2001-11-08 | $16.05 | $32.16 | 703,218 | — | — |
| 2001-11-07 | $16.49 | $33.04 | 1,335,944 | — | — |
| 2001-11-06 | $16.34 | $32.74 | 1,011,219 | — | — |
| 2001-11-05 | $16.47 | $33.00 | 1,470,576 | — | — |
| 2001-11-02 | $16.53 | $33.13 | 1,349,492 | — | — |
| 2001-11-01 | $16.21 | $32.49 | 690,517 | — | — |
| 2001-10-31 | $16.19 | $32.45 | 958,510 | — | — |
| 2001-10-30 | $16.05 | $32.16 | 843,141 | — | — |
| 2001-10-29 | $16.23 | $32.52 | 1,484,335 | — | — |
| 2001-10-26 | $15.90 | $31.85 | 707,451 | — | — |
| 2001-10-25 | $15.62 | $31.30 | 1,534,505 | — | — |
| 2001-10-24 | $15.79 | $31.63 | 903,683 | — | — |
| 2001-10-23 | $16.06 | $32.17 | 1,269,263 | — | — |
| 2001-10-22 | $16.29 | $32.65 | 1,291,702 | — | — |
| 2001-10-19 | $16.88 | $33.83 | 1,248,518 | — | — |
| 2001-10-18 | $16.19 | $32.45 | 861,135 | — | — |
| 2001-10-17 | $16.07 | $32.19 | 2,999,153 | — | — |
| 2001-10-16 | $17.14 | $34.35 | 1,166,384 | — | — |
| 2001-10-15 | $17.33 | $34.72 | 1,185,224 | — | — |
| 2001-10-12 | $17.48 | $35.02 | 1,160,457 | — | — |
| 2001-10-11 | $17.14 | $34.35 | 1,257,197 | — | — |
| 2001-10-10 | $16.89 | $33.84 | 1,916,808 | — | — |
| 2001-10-09 | $16.53 | $33.13 | 4,184,166 | — | — |
| 2001-10-08 | $15.60 | $31.26 | 1,341,448 | — | — |
| 2001-10-05 | $15.39 | $30.84 | 958,298 | — | — |
| 2001-10-04 | $15.10 | $30.25 | 1,508,044 | — | — |
| 2001-10-03 | $15.27 | $30.60 | 1,604,784 | — | — |
| 2001-10-02 | $14.86 | $29.78 | 1,594,835 | — | — |
| 2001-10-01 | $15.00 | $30.05 | 1,315,622 | — | — |
| 2001-09-28 | $15.03 | $30.12 | 1,532,388 | — | — |
| 2001-09-27 | $14.78 | $29.61 | 1,226,926 | — | — |
| 2001-09-26 | $13.79 | $27.64 | 738,781 | — | — |
| 2001-09-25 | $13.70 | $27.45 | 793,819 | — | — |
| 2001-09-24 | $13.98 | $28.02 | 711,050 | — | — |
| 2001-09-21 | $13.75 | $27.54 | 986,240 | — | — |
| 2001-09-20 | $14.08 | $28.21 | 1,124,259 | — | — |
| 2001-09-19 | $13.68 | $27.41 | 1,038,527 | — | — |
| 2001-09-18 | $13.58 | $27.20 | 1,481,372 | — | — |
| 2001-09-17 | $14.10 | $28.25 | 3,829,594 | — | — |
| 2001-09-10 | $12.84 | $25.74 | 482,218 | — | — |
| 2001-09-07 | $12.70 | $25.44 | 490,474 | — | — |
| 2001-09-06 | $12.87 | $25.78 | 436,918 | — | — |
| 2001-09-05 | $13.16 | $26.37 | 674,005 | — | — |
| 2001-09-04 | $13.57 | $27.15 | 306,732 | — | — |
| 2001-08-31 | $13.86 | $27.71 | 222,481 | — | — |
| 2001-08-30 | $13.61 | $27.22 | 378,916 | — | — |
| 2001-08-29 | $14.04 | $28.08 | 346,317 | — | — |
| 2001-08-28 | $14.28 | $28.56 | 304,826 | — | — |
| 2001-08-27 | $14.38 | $28.77 | 663,421 | — | — |
| 2001-08-24 | $14.08 | $28.16 | 453,218 | — | — |
| 2001-08-23 | $13.86 | $27.73 | 343,988 | — | — |
| 2001-08-22 | $13.80 | $27.60 | 594,200 | — | — |
| 2001-08-21 | $13.67 | $27.35 | 868,755 | — | — |
| 2001-08-20 | $13.71 | $27.43 | 259,949 | — | — |
| 2001-08-17 | $13.62 | $27.25 | 390,771 | — | — |
| 2001-08-16 | $13.65 | $27.31 | 802,075 | — | — |
| 2001-08-15 | $13.52 | $27.05 | 325,995 | — | — |
| 2001-08-14 | $13.84 | $27.69 | 302,921 | — | — |
| 2001-08-13 | $13.79 | $27.59 | 732,854 | — | — |
| 2001-08-10 | $14.12 | $28.23 | 397,968 | — | — |
| 2001-08-09 | $14.10 | $28.21 | 445,597 | — | — |
| 2001-08-08 | $14.49 | $28.98 | 359,653 | — | — |
| 2001-08-07 | $14.59 | $29.19 | 484,759 | — | — |
| 2001-08-06 | $14.54 | $29.07 | 303,768 | — | — |
| 2001-08-03 | $14.50 | $29.00 | 288,527 | — | — |
| 2001-08-02 | $14.60 | $29.20 | 563,506 | — | — |
| 2001-08-01 | $14.61 | $29.22 | 378,916 | — | — |
| 2001-07-31 | $14.18 | $28.37 | 924,428 | — | — |
| 2001-07-30 | $14.15 | $28.31 | 318,374 | — | — |
| 2001-07-27 | $14.15 | $28.30 | 554,826 | — | — |
| 2001-07-26 | $13.94 | $27.88 | 1,211,897 | — | — |
| 2001-07-25 | $12.93 | $25.86 | 1,039,162 | — | — |
| 2001-07-24 | $12.43 | $24.86 | 321,126 | — | — |
| 2001-07-23 | $12.64 | $25.28 | 381,456 | — | — |
| 2001-07-20 | $12.74 | $25.48 | 363,040 | — | — |
| 2001-07-19 | $12.85 | $25.70 | 381,456 | — | — |
| 2001-07-18 | $12.52 | $25.04 | 362,193 | — | — |
| 2001-07-17 | $12.92 | $25.84 | 430,779 | — | — |
| 2001-07-16 | $13.01 | $26.01 | 494,285 | — | — |
| 2001-07-13 | $13.04 | $26.08 | 257,832 | — | — |
| 2001-07-12 | $13.12 | $26.25 | 653,895 | — | — |
| 2001-07-11 | $12.55 | $25.11 | 560,330 | — | — |
| 2001-07-10 | $12.58 | $25.15 | 1,063,506 | — | — |
| 2001-07-09 | $12.17 | $24.35 | 251,058 | — | — |
| 2001-07-06 | $12.26 | $24.52 | 324,513 | — | — |
| 2001-07-05 | $12.71 | $25.42 | 559,695 | — | — |
| 2001-07-03 | $13.10 | $26.20 | 589,754 | — | — |
| 2001-07-02 | $13.00 | $25.99 | 498,095 | — | — |
| 2001-06-29 | $12.85 | $25.71 | 392,676 | — | — |
| 2001-06-28 | $12.54 | $25.09 | 369,390 | — | — |
| 2001-06-27 | $12.21 | $24.43 | 620,872 | — | — |
| 2001-06-26 | $12.23 | $24.45 | 478,408 | — | — |
| 2001-06-25 | $12.19 | $24.38 | 323,243 | — | — |
| 2001-06-22 | $12.15 | $24.31 | 1,983,065 | — | — |
| 2001-06-21 | $12.78 | $25.56 | 393,946 | — | — |
| 2001-06-20 | $12.63 | $25.26 | 890,559 | — | — |
| 2001-06-19 | $12.43 | $24.86 | 760,161 | — | — |
| 2001-06-18 | $12.73 | $25.46 | 574,301 | — | — |
| 2001-06-15 | $13.25 | $26.50 | 493,014 | — | — |
| 2001-06-14 | $13.47 | $26.95 | 539,373 | — | — |
| 2001-06-13 | $14.13 | $28.27 | 1,649,450 | — | — |
| 2001-06-12 | $13.65 | $27.31 | 646,486 | — | — |
| 2001-06-11 | $13.53 | $27.07 | 686,494 | — | — |
| 2001-06-08 | $13.68 | $27.36 | 412,997 | — | — |
| 2001-06-07 | $13.94 | $27.88 | 429,297 | — | — |
| 2001-06-06 | $14.18 | $28.36 | 729,467 | — | — |
| 2001-06-05 | $14.29 | $28.59 | 376,588 | — | — |
| 2001-06-04 | $13.80 | $27.61 | 241,533 | — | — |
| 2001-06-01 | $13.76 | $27.53 | 470,576 | — | — |
| 2001-05-31 | $13.43 | $26.85 | 660,246 | — | — |
| 2001-05-30 | $13.15 | $26.30 | 486,029 | — | — |
| 2001-05-29 | $13.74 | $27.48 | 426,122 | — | — |
| 2001-05-25 | $14.22 | $28.44 | 394,369 | — | — |
| 2001-05-24 | $14.18 | $28.31 | 650,931 | — | — |
| 2001-05-23 | $14.46 | $28.87 | 493,014 | — | — |
| 2001-05-22 | $14.91 | $29.78 | 1,444,962 | — | — |
| 2001-05-21 | $15.03 | $30.02 | 656,647 | — | — |
| 2001-05-18 | $14.32 | $28.60 | 515,030 | — | — |
| 2001-05-17 | $14.41 | $28.77 | 997,671 | — | — |
| 2001-05-16 | $14.07 | $28.10 | 733,065 | — | — |
| 2001-05-15 | $14.16 | $28.28 | 682,049 | — | — |
| 2001-05-14 | $14.06 | $28.07 | 279,001 | — | — |
| 2001-05-11 | $14.40 | $28.75 | 578,323 | — | — |
| 2001-05-10 | $14.46 | $28.88 | 1,387,172 | — | — |
| 2001-05-09 | $13.90 | $27.75 | 1,321,550 | — | — |
| 2001-05-08 | $14.64 | $29.24 | 1,198,137 | — | — |
| 2001-05-07 | $14.43 | $28.82 | 1,371,084 | — | — |
| 2001-05-04 | $14.31 | $28.57 | 1,243,014 | — | — |
| 2001-05-03 | $13.70 | $27.36 | 788,950 | — | — |
| 2001-05-02 | $13.63 | $27.22 | 751,482 | — | — |
| 2001-05-01 | $13.40 | $26.76 | 1,025,191 | — | — |
| 2001-04-30 | $13.58 | $27.12 | 820,703 | — | — |
| 2001-04-27 | $13.01 | $25.99 | 688,188 | — | — |
| 2001-04-26 | $12.85 | $25.66 | 581,710 | — | — |
| 2001-04-25 | $12.64 | $25.24 | 476,291 | — | — |
| 2001-04-24 | $12.42 | $24.80 | 638,230 | — | — |
| 2001-04-23 | $12.31 | $24.58 | 984,124 | — | — |
| 2001-04-20 | $12.57 | $25.09 | 689,246 | — | — |
| 2001-04-19 | $12.75 | $25.45 | 694,539 | — | — |
| 2001-04-18 | $12.27 | $24.51 | 1,520,110 | — | — |
| 2001-04-17 | $11.43 | $22.82 | 522,862 | — | — |
| 2001-04-16 | $11.36 | $22.69 | 567,104 | — | — |
| 2001-04-12 | $11.54 | $23.04 | 786,622 | — | — |
| 2001-04-11 | $11.01 | $21.98 | 611,135 | — | — |
| 2001-04-10 | $11.10 | $22.17 | 639,289 | — | — |
| 2001-04-09 | $10.68 | $21.32 | 685,859 | — | — |
| 2001-04-06 | $10.20 | $20.37 | 734,547 | — | — |
| 2001-04-05 | $10.57 | $21.11 | 936,071 | — | — |
| 2001-04-04 | $10.05 | $20.06 | 1,185,859 | — | — |
| 2001-04-03 | $10.02 | $20.01 | 1,618,755 | — | — |
| 2001-04-02 | $10.75 | $21.47 | 882,938 | — | — |
| 2001-03-30 | $11.69 | $23.35 | 1,122,354 | — | — |
| 2001-03-29 | $10.88 | $21.73 | 738,146 | — | — |
| 2001-03-28 | $10.94 | $21.84 | 1,139,924 | — | — |
| 2001-03-27 | $11.52 | $23.01 | 523,497 | — | — |
| 2001-03-26 | $11.41 | $22.78 | 871,719 | — | — |
| 2001-03-23 | $11.67 | $23.31 | 1,399,450 | — | — |
| 2001-03-22 | $11.27 | $22.50 | 1,368,332 | — | — |
| 2001-03-21 | $11.27 | $22.50 | 1,533,870 | — | — |
| 2001-03-20 | $11.04 | $22.05 | 582,557 | — | — |
| 2001-03-19 | $11.20 | $22.36 | 1,469,306 | — | — |
| 2001-03-16 | $11.20 | $22.36 | 1,995,978 | — | — |
| 2001-03-15 | $11.10 | $22.16 | 1,074,301 | — | — |
| 2001-03-14 | $10.99 | $21.94 | 953,641 | — | — |
| 2001-03-13 | $10.92 | $21.81 | 1,447,079 | — | — |
| 2001-03-12 | $11.25 | $22.47 | 2,009,949 | — | — |
| 2001-03-09 | $11.42 | $22.81 | 1,954,276 | — | — |
| 2001-03-08 | $11.56 | $23.09 | 781,964 | — | — |
| 2001-03-07 | $11.52 | $23.00 | 1,046,994 | — | — |
| 2001-03-06 | $11.29 | $22.55 | 1,096,528 | — | — |
| 2001-03-05 | $11.24 | $22.45 | 1,209,145 | — | — |
| 2001-03-02 | $11.37 | $22.71 | 1,350,974 | — | — |
| 2001-03-01 | $11.65 | $23.22 | 898,180 | — | — |
| 2001-02-28 | $11.86 | $23.64 | 1,400,296 | — | — |
| 2001-02-27 | $11.72 | $23.35 | 3,889,500 | — | — |
| 2001-02-26 | $12.31 | $24.52 | 984,759 | — | — |
| 2001-02-23 | $11.98 | $23.86 | 1,235,182 | — | — |
| 2001-02-22 | $12.14 | $24.19 | 1,045,724 | — | — |
| 2001-02-21 | $12.32 | $24.55 | 1,029,001 | — | — |
| 2001-02-20 | $12.71 | $25.32 | 1,531,753 | — | — |
| 2001-02-16 | $13.28 | $26.47 | 1,470,364 | — | — |
| 2001-02-15 | $13.75 | $27.40 | 908,975 | — | — |
| 2001-02-14 | $13.48 | $26.87 | 881,456 | — | — |
| 2001-02-13 | $13.47 | $26.85 | 930,356 | — | — |
| 2001-02-12 | $13.01 | $25.94 | 939,881 | — | — |
| 2001-02-09 | $12.99 | $25.89 | 774,767 | — | — |
| 2001-02-08 | $13.47 | $26.85 | 589,966 | — | — |
| 2001-02-07 | $13.42 | $26.75 | 579,382 | — | — |
| 2001-02-06 | $13.77 | $27.44 | 1,037,892 | — | — |
| 2001-02-05 | $13.48 | $26.87 | 283,870 | — | — |
| 2001-02-02 | $13.40 | $26.70 | 839,754 | — | — |
| 2001-02-01 | $13.89 | $27.68 | 1,265,241 | — | — |
| 2001-01-31 | $14.27 | $28.43 | 1,079,382 | — | — |
| 2001-01-30 | $13.94 | $27.77 | 1,173,582 | — | — |
| 2001-01-29 | $13.46 | $26.83 | 855,631 | — | — |
| 2001-01-26 | $13.08 | $26.07 | 601,397 | — | — |
| 2001-01-25 | $13.20 | $26.30 | 792,549 | — | — |
| 2001-01-24 | $13.14 | $26.18 | 2,438,188 | — | — |
| 2001-01-23 | $13.20 | $26.30 | 983,489 | — | — |
| 2001-01-22 | $12.99 | $25.89 | 1,232,854 | — | — |
| 2001-01-19 | $12.40 | $24.71 | 589,331 | — | — |
| 2001-01-18 | $13.35 | $26.60 | 1,102,032 | — | — |
| 2001-01-17 | $13.08 | $26.07 | 1,291,067 | — | — |
| 2001-01-16 | $13.05 | $26.01 | 766,088 | — | — |
| 2001-01-12 | $13.35 | $26.60 | 552,075 | — | — |
| 2001-01-11 | $13.64 | $27.18 | 1,030,271 | — | — |
| 2001-01-10 | $13.26 | $26.42 | 2,290,855 | — | — |
| 2001-01-09 | $13.14 | $26.18 | 1,305,461 | — | — |
| 2001-01-08 | $13.91 | $27.71 | 653,683 | — | — |
| 2001-01-05 | $14.02 | $27.95 | 691,363 | — | — |
| 2001-01-04 | $14.82 | $29.54 | 474,809 | — | — |
| 2001-01-03 | $14.53 | $28.95 | 533,235 | — | — |
| 2001-01-02 | $13.52 | $26.95 | 486,876 | — | — |