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
- 1984-10-05 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 | $15.87 | $20.10 | 646,000 | — | — |
| 2001-12-28 | $16.00 | $20.27 | 748,800 | — | — |
| 2001-12-27 | $15.95 | $20.20 | 840,400 | — | — |
| 2001-12-26 | $15.59 | $19.75 | 718,400 | — | — |
| 2001-12-24 | $15.60 | $19.76 | 438,400 | — | — |
| 2001-12-21 | $15.78 | $19.99 | 638,800 | — | — |
| 2001-12-20 | $15.88 | $20.12 | 1,476,800 | — | — |
| 2001-12-19 | $16.00 | $20.27 | 1,023,600 | — | — |
| 2001-12-18 | $15.58 | $19.74 | 941,200 | — | — |
| 2001-12-17 | $15.70 | $19.89 | 596,400 | — | — |
| 2001-12-14 | $15.70 | $19.89 | 1,142,800 | — | — |
| 2001-12-13 | $15.61 | $19.77 | 798,400 | — | — |
| 2001-12-12 | $15.95 | $20.21 | 538,800 | — | — |
| 2001-12-11 | $15.90 | $20.14 | 1,147,600 | — | — |
| 2001-12-10 | $16.22 | $20.54 | 854,800 | — | — |
| 2001-12-07 | $16.39 | $20.76 | 934,400 | — | — |
| 2001-12-06 | $16.23 | $20.56 | 1,666,000 | — | — |
| 2001-12-05 | $16.11 | $20.40 | 825,600 | — | — |
| 2001-12-04 | $15.74 | $19.94 | 1,027,600 | — | — |
| 2001-12-03 | $15.57 | $19.72 | 680,800 | — | — |
| 2001-11-30 | $15.78 | $19.99 | 656,000 | — | — |
| 2001-11-29 | $15.60 | $19.76 | 752,400 | — | — |
| 2001-11-28 | $15.38 | $19.48 | 2,028,400 | — | — |
| 2001-11-27 | $15.08 | $18.99 | 1,035,600 | — | — |
| 2001-11-26 | $15.39 | $19.38 | 780,400 | — | — |
| 2001-11-23 | $15.32 | $19.30 | 372,800 | — | — |
| 2001-11-21 | $15.24 | $19.20 | 467,600 | — | — |
| 2001-11-20 | $15.46 | $19.48 | 868,800 | — | — |
| 2001-11-19 | $15.50 | $19.53 | 972,000 | — | — |
| 2001-11-16 | $15.46 | $19.47 | 1,304,400 | — | — |
| 2001-11-15 | $15.19 | $19.13 | 975,200 | — | — |
| 2001-11-14 | $15.00 | $18.90 | 2,264,000 | — | — |
| 2001-11-13 | $14.73 | $18.55 | 1,175,600 | — | — |
| 2001-11-12 | $14.53 | $18.30 | 713,200 | — | — |
| 2001-11-09 | $14.35 | $18.07 | 821,600 | — | — |
| 2001-11-08 | $14.43 | $18.17 | 2,002,400 | — | — |
| 2001-11-07 | $14.04 | $17.69 | 1,093,200 | — | — |
| 2001-11-06 | $14.20 | $17.89 | 1,208,000 | — | — |
| 2001-11-05 | $13.86 | $17.46 | 856,000 | — | — |
| 2001-11-02 | $13.71 | $17.27 | 1,271,200 | — | — |
| 2001-11-01 | $13.46 | $16.96 | 1,536,400 | — | — |
| 2001-10-31 | $13.22 | $16.66 | 882,800 | — | — |
| 2001-10-30 | $13.12 | $16.52 | 1,938,800 | — | — |
| 2001-10-29 | $13.13 | $16.53 | 978,800 | — | — |
| 2001-10-26 | $13.41 | $16.89 | 602,400 | — | — |
| 2001-10-25 | $13.09 | $16.48 | 884,400 | — | — |
| 2001-10-24 | $13.02 | $16.40 | 1,140,400 | — | — |
| 2001-10-23 | $13.20 | $16.62 | 986,400 | — | — |
| 2001-10-22 | $13.08 | $16.48 | 629,200 | — | — |
| 2001-10-19 | $12.93 | $16.29 | 1,152,800 | — | — |
| 2001-10-18 | $12.71 | $16.01 | 860,800 | — | — |
| 2001-10-17 | $12.98 | $16.35 | 1,329,600 | — | — |
| 2001-10-16 | $13.58 | $17.11 | 1,123,200 | — | — |
| 2001-10-15 | $13.76 | $17.33 | 646,000 | — | — |
| 2001-10-12 | $13.63 | $17.17 | 964,000 | — | — |
| 2001-10-11 | $13.81 | $17.40 | 980,400 | — | — |
| 2001-10-10 | $13.52 | $17.03 | 1,145,600 | — | — |
| 2001-10-09 | $13.15 | $16.57 | 657,200 | — | — |
| 2001-10-08 | $12.99 | $16.36 | 628,800 | — | — |
| 2001-10-05 | $13.07 | $16.46 | 785,200 | — | — |
| 2001-10-04 | $12.96 | $16.32 | 1,018,400 | — | — |
| 2001-10-03 | $12.96 | $16.33 | 1,226,800 | — | — |
| 2001-10-02 | $12.66 | $15.95 | 2,114,400 | — | — |
| 2001-10-01 | $12.67 | $15.96 | 746,800 | — | — |
| 2001-09-28 | $13.19 | $16.61 | 1,441,600 | — | — |
| 2001-09-27 | $12.63 | $15.90 | 1,314,800 | — | — |
| 2001-09-26 | $12.56 | $15.82 | 1,486,400 | — | — |
| 2001-09-25 | $12.72 | $16.02 | 1,672,000 | — | — |
| 2001-09-24 | $12.45 | $15.69 | 1,583,200 | — | — |
| 2001-09-21 | $11.95 | $15.05 | 1,656,000 | — | — |
| 2001-09-20 | $11.63 | $14.64 | 2,091,200 | — | — |
| 2001-09-19 | $11.80 | $14.87 | 2,556,800 | — | — |
| 2001-09-18 | $11.89 | $14.98 | 2,796,800 | — | — |
| 2001-09-17 | $12.26 | $15.45 | 7,371,600 | — | — |
| 2001-09-10 | $13.87 | $17.48 | 2,118,800 | — | — |
| 2001-09-07 | $13.73 | $17.29 | 6,306,800 | — | — |
| 2001-09-06 | $14.45 | $18.20 | 2,166,400 | — | — |
| 2001-09-05 | $14.83 | $18.68 | 2,291,200 | — | — |
| 2001-09-04 | $15.21 | $19.16 | 1,327,600 | — | — |
| 2001-08-31 | $15.28 | $19.24 | 867,600 | — | — |
| 2001-08-30 | $15.28 | $19.25 | 741,600 | — | — |
| 2001-08-29 | $15.56 | $19.60 | 814,400 | — | — |
| 2001-08-28 | $15.85 | $19.86 | 1,687,200 | — | — |
| 2001-08-27 | $15.83 | $19.83 | 602,400 | — | — |
| 2001-08-24 | $16.00 | $20.04 | 1,235,200 | — | — |
| 2001-08-23 | $15.39 | $19.28 | 1,560,400 | — | — |
| 2001-08-22 | $15.70 | $19.67 | 1,630,400 | — | — |
| 2001-08-21 | $15.65 | $19.61 | 924,400 | — | — |
| 2001-08-20 | $15.82 | $19.82 | 1,424,000 | — | — |
| 2001-08-17 | $16.10 | $20.17 | 2,419,200 | — | — |
| 2001-08-16 | $16.75 | $20.99 | 1,497,600 | — | — |
| 2001-08-15 | $17.01 | $21.31 | 2,167,600 | — | — |
| 2001-08-14 | $17.04 | $21.35 | 1,446,800 | — | — |
| 2001-08-13 | $17.08 | $21.39 | 3,986,800 | — | — |
| 2001-08-10 | $16.45 | $20.61 | 1,918,800 | — | — |
| 2001-08-09 | $16.05 | $20.11 | 3,430,400 | — | — |
| 2001-08-08 | $15.88 | $19.89 | 1,687,600 | — | — |
| 2001-08-07 | $15.75 | $19.73 | 1,020,000 | — | — |
| 2001-08-06 | $15.50 | $19.42 | 925,200 | — | — |
| 2001-08-03 | $15.38 | $19.26 | 1,549,200 | — | — |
| 2001-08-02 | $15.29 | $19.15 | 1,256,000 | — | — |
| 2001-08-01 | $15.70 | $19.67 | 1,286,000 | — | — |
| 2001-07-31 | $15.71 | $19.69 | 834,800 | — | — |
| 2001-07-30 | $15.38 | $19.27 | 390,000 | — | — |
| 2001-07-27 | $15.55 | $19.48 | 381,200 | — | — |
| 2001-07-26 | $15.66 | $19.63 | 693,200 | — | — |
| 2001-07-25 | $15.28 | $19.15 | 1,086,800 | — | — |
| 2001-07-24 | $15.60 | $19.55 | 771,600 | — | — |
| 2001-07-23 | $16.06 | $20.13 | 987,200 | — | — |
| 2001-07-20 | $16.21 | $20.31 | 1,128,000 | — | — |
| 2001-07-19 | $16.23 | $20.33 | 1,146,400 | — | — |
| 2001-07-18 | $16.28 | $20.40 | 1,621,200 | — | — |
| 2001-07-17 | $16.21 | $20.31 | 1,478,800 | — | — |
| 2001-07-16 | $16.06 | $20.13 | 1,979,600 | — | — |
| 2001-07-13 | $15.87 | $19.88 | 1,190,800 | — | — |
| 2001-07-12 | $15.59 | $19.54 | 1,440,400 | — | — |
| 2001-07-11 | $15.58 | $19.52 | 580,800 | — | — |
| 2001-07-10 | $15.60 | $19.55 | 832,400 | — | — |
| 2001-07-09 | $15.61 | $19.56 | 449,200 | — | — |
| 2001-07-06 | $15.54 | $19.47 | 419,600 | — | — |
| 2001-07-05 | $15.75 | $19.73 | 306,000 | — | — |
| 2001-07-03 | $15.78 | $19.78 | 989,600 | — | — |
| 2001-07-02 | $15.55 | $19.49 | 372,000 | — | — |
| 2001-06-29 | $15.37 | $19.26 | 471,200 | — | — |
| 2001-06-28 | $15.13 | $18.96 | 328,400 | — | — |
| 2001-06-27 | $14.96 | $18.74 | 1,109,200 | — | — |
| 2001-06-26 | $15.18 | $19.02 | 631,600 | — | — |
| 2001-06-25 | $15.39 | $19.28 | 753,200 | — | — |
| 2001-06-22 | $15.28 | $19.14 | 636,000 | — | — |
| 2001-06-21 | $15.16 | $19.00 | 626,000 | — | — |
| 2001-06-20 | $14.98 | $18.76 | 685,200 | — | — |
| 2001-06-19 | $14.81 | $18.55 | 536,000 | — | — |
| 2001-06-18 | $14.53 | $18.20 | 508,800 | — | — |
| 2001-06-15 | $14.59 | $18.28 | 386,400 | — | — |
| 2001-06-14 | $14.67 | $18.38 | 755,600 | — | — |
| 2001-06-13 | $14.86 | $18.61 | 870,000 | — | — |
| 2001-06-12 | $15.08 | $18.90 | 535,600 | — | — |
| 2001-06-11 | $15.30 | $19.17 | 1,130,000 | — | — |
| 2001-06-08 | $15.27 | $19.13 | 293,600 | — | — |
| 2001-06-07 | $15.30 | $19.16 | 726,400 | — | — |
| 2001-06-06 | $15.50 | $19.42 | 1,579,200 | — | — |
| 2001-06-05 | $15.45 | $19.36 | 787,600 | — | — |
| 2001-06-04 | $15.22 | $19.07 | 821,200 | — | — |
| 2001-06-01 | $15.00 | $18.79 | 376,800 | — | — |
| 2001-05-31 | $14.95 | $18.73 | 480,400 | — | — |
| 2001-05-30 | $14.66 | $18.37 | 563,200 | — | — |
| 2001-05-29 | $14.66 | $18.36 | 821,600 | — | — |
| 2001-05-25 | $14.79 | $18.42 | 750,000 | — | — |
| 2001-05-24 | $15.09 | $18.80 | 438,400 | — | — |
| 2001-05-23 | $14.88 | $18.53 | 956,000 | — | — |
| 2001-05-22 | $15.18 | $18.91 | 1,146,800 | — | — |
| 2001-05-21 | $14.95 | $18.63 | 1,216,000 | — | — |
| 2001-05-18 | $14.80 | $18.43 | 545,600 | — | — |
| 2001-05-17 | $14.59 | $18.18 | 1,669,600 | — | — |
| 2001-05-16 | $14.75 | $18.38 | 1,723,600 | — | — |
| 2001-05-15 | $14.25 | $17.75 | 977,200 | — | — |
| 2001-05-14 | $13.93 | $17.35 | 821,200 | — | — |
| 2001-05-11 | $14.04 | $17.49 | 354,000 | — | — |
| 2001-05-10 | $14.22 | $17.71 | 706,400 | — | — |
| 2001-05-09 | $14.15 | $17.63 | 932,800 | — | — |
| 2001-05-08 | $14.21 | $17.70 | 1,287,200 | — | — |
| 2001-05-07 | $14.36 | $17.89 | 1,417,200 | — | — |
| 2001-05-04 | $14.07 | $17.53 | 1,464,000 | — | — |
| 2001-05-03 | $14.14 | $17.61 | 4,753,600 | — | — |
| 2001-05-02 | $13.14 | $16.37 | 482,800 | — | — |
| 2001-05-01 | $12.99 | $16.18 | 435,200 | — | — |
| 2001-04-30 | $13.02 | $16.22 | 594,000 | — | — |
| 2001-04-27 | $13.14 | $16.36 | 560,400 | — | — |
| 2001-04-26 | $13.26 | $16.51 | 631,600 | — | — |
| 2001-04-25 | $13.24 | $16.49 | 1,373,200 | — | — |
| 2001-04-24 | $13.15 | $16.39 | 1,098,400 | — | — |
| 2001-04-23 | $12.75 | $15.88 | 735,600 | — | — |
| 2001-04-20 | $12.77 | $15.91 | 665,600 | — | — |
| 2001-04-19 | $12.76 | $15.90 | 748,000 | — | — |
| 2001-04-18 | $12.73 | $15.85 | 1,180,800 | — | — |
| 2001-04-17 | $12.17 | $15.16 | 375,600 | — | — |
| 2001-04-16 | $12.01 | $14.97 | 589,600 | — | — |
| 2001-04-12 | $12.10 | $15.08 | 244,800 | — | — |
| 2001-04-11 | $12.06 | $15.02 | 623,600 | — | — |
| 2001-04-10 | $12.21 | $15.20 | 765,200 | — | — |
| 2001-04-09 | $12.06 | $15.03 | 630,400 | — | — |
| 2001-04-06 | $11.78 | $14.67 | 433,600 | — | — |
| 2001-04-05 | $11.89 | $14.81 | 980,400 | — | — |
| 2001-04-04 | $11.51 | $14.34 | 389,600 | — | — |
| 2001-04-03 | $11.22 | $13.98 | 610,400 | — | — |
| 2001-04-02 | $11.49 | $14.31 | 350,400 | — | — |
| 2001-03-30 | $11.57 | $14.41 | 346,800 | — | — |
| 2001-03-29 | $11.40 | $14.20 | 402,800 | — | — |
| 2001-03-28 | $11.50 | $14.33 | 276,400 | — | — |
| 2001-03-27 | $11.65 | $14.51 | 619,200 | — | — |
| 2001-03-26 | $11.63 | $14.49 | 513,600 | — | — |
| 2001-03-23 | $11.34 | $14.12 | 776,400 | — | — |
| 2001-03-22 | $10.98 | $13.68 | 746,000 | — | — |
| 2001-03-21 | $11.32 | $14.10 | 320,000 | — | — |
| 2001-03-20 | $11.59 | $14.44 | 534,000 | — | — |
| 2001-03-19 | $11.57 | $14.41 | 577,600 | — | — |
| 2001-03-16 | $11.29 | $14.07 | 395,200 | — | — |
| 2001-03-15 | $11.33 | $14.12 | 337,200 | — | — |
| 2001-03-14 | $11.29 | $14.06 | 465,600 | — | — |
| 2001-03-13 | $11.55 | $14.39 | 1,121,200 | — | — |
| 2001-03-12 | $11.67 | $14.54 | 563,600 | — | — |
| 2001-03-09 | $11.64 | $14.49 | 774,400 | — | — |
| 2001-03-08 | $11.50 | $14.33 | 466,000 | — | — |
| 2001-03-07 | $11.18 | $13.92 | 364,800 | — | — |
| 2001-03-06 | $11.27 | $14.04 | 629,200 | — | — |
| 2001-03-05 | $10.87 | $13.54 | 493,600 | — | — |
| 2001-03-02 | $10.76 | $13.41 | 1,048,400 | — | — |
| 2001-03-01 | $10.79 | $13.44 | 786,000 | — | — |
| 2001-02-28 | $10.89 | $13.46 | 792,800 | — | — |
| 2001-02-27 | $10.93 | $13.50 | 432,000 | — | — |
| 2001-02-26 | $10.94 | $13.52 | 1,566,400 | — | — |
| 2001-02-23 | $11.09 | $13.71 | 2,432,800 | — | — |
| 2001-02-22 | $11.01 | $13.60 | 2,497,600 | — | — |
| 2001-02-21 | $11.49 | $14.20 | 539,600 | — | — |
| 2001-02-20 | $11.83 | $14.62 | 590,400 | — | — |
| 2001-02-16 | $11.85 | $14.65 | 962,400 | — | — |
| 2001-02-15 | $11.78 | $14.55 | 984,000 | — | — |
| 2001-02-14 | $11.78 | $14.56 | 569,200 | — | — |
| 2001-02-13 | $11.84 | $14.64 | 440,800 | — | — |
| 2001-02-12 | $11.90 | $14.71 | 632,800 | — | — |
| 2001-02-09 | $12.07 | $14.92 | 586,800 | — | — |
| 2001-02-08 | $12.27 | $15.16 | 413,600 | — | — |
| 2001-02-07 | $12.05 | $14.89 | 621,600 | — | — |
| 2001-02-06 | $12.05 | $14.89 | 373,600 | — | — |
| 2001-02-05 | $12.12 | $14.98 | 1,054,000 | — | — |
| 2001-02-02 | $11.88 | $14.68 | 1,532,800 | — | — |
| 2001-02-01 | $11.44 | $14.14 | 412,400 | — | — |
| 2001-01-31 | $11.50 | $14.21 | 310,000 | — | — |
| 2001-01-30 | $11.49 | $14.21 | 1,055,200 | — | — |
| 2001-01-29 | $11.63 | $14.38 | 893,600 | — | — |
| 2001-01-26 | $11.27 | $13.93 | 236,400 | — | — |
| 2001-01-25 | $11.20 | $13.85 | 442,000 | — | — |
| 2001-01-24 | $11.02 | $13.62 | 605,200 | — | — |
| 2001-01-23 | $11.05 | $13.65 | 514,800 | — | — |
| 2001-01-22 | $10.97 | $13.56 | 1,824,400 | — | — |
| 2001-01-19 | $10.69 | $13.21 | 525,600 | — | — |
| 2001-01-18 | $10.75 | $13.29 | 340,400 | — | — |
| 2001-01-17 | $10.59 | $13.09 | 220,800 | — | — |
| 2001-01-16 | $10.66 | $13.17 | 426,000 | — | — |
| 2001-01-12 | $10.53 | $13.02 | 312,800 | — | — |
| 2001-01-11 | $10.63 | $13.13 | 610,800 | — | — |
| 2001-01-10 | $10.56 | $13.06 | 909,600 | — | — |
| 2001-01-09 | $10.66 | $13.17 | 230,000 | — | — |
| 2001-01-08 | $10.70 | $13.23 | 776,800 | — | — |
| 2001-01-05 | $10.75 | $13.29 | 658,000 | — | — |
| 2001-01-04 | $10.75 | $13.29 | 1,020,000 | — | — |
| 2001-01-03 | $10.67 | $13.19 | 659,600 | — | — |
| 2001-01-02 | $10.39 | $12.84 | 516,400 | — | — |