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 | $17.63 | $46.57 | 24,900 | — | — |
| 2001-12-28 | $17.60 | $46.48 | 33,300 | — | — |
| 2001-12-27 | $18.02 | $47.59 | 18,300 | — | — |
| 2001-12-26 | $17.87 | $47.20 | 24,150 | — | — |
| 2001-12-24 | $17.61 | $46.50 | 14,850 | — | — |
| 2001-12-21 | $17.26 | $45.58 | 118,350 | — | — |
| 2001-12-20 | $17.01 | $44.91 | 35,250 | — | — |
| 2001-12-19 | $17.47 | $46.13 | 29,250 | — | — |
| 2001-12-18 | $18.33 | $48.40 | 55,800 | — | — |
| 2001-12-17 | $18.37 | $48.51 | 68,100 | — | — |
| 2001-12-14 | $17.42 | $46.01 | 21,000 | — | — |
| 2001-12-13 | $16.83 | $44.46 | 14,100 | — | — |
| 2001-12-12 | $17.33 | $45.78 | 10,950 | — | — |
| 2001-12-11 | $16.96 | $44.79 | 34,950 | — | — |
| 2001-12-10 | $16.71 | $44.14 | 21,900 | — | — |
| 2001-12-07 | $17.15 | $45.28 | 11,850 | — | — |
| 2001-12-06 | $17.10 | $45.16 | 22,350 | — | — |
| 2001-12-05 | $17.00 | $44.90 | 30,600 | — | — |
| 2001-12-04 | $16.95 | $44.76 | 56,700 | — | — |
| 2001-12-03 | $17.07 | $45.09 | 23,700 | — | — |
| 2001-11-30 | $17.73 | $46.82 | 76,350 | — | — |
| 2001-11-29 | $18.00 | $47.54 | 123,150 | — | — |
| 2001-11-28 | $17.27 | $45.60 | 99,750 | — | — |
| 2001-11-27 | $17.75 | $46.30 | 100,800 | — | — |
| 2001-11-26 | $17.85 | $46.54 | 25,050 | — | — |
| 2001-11-23 | $17.31 | $45.14 | 2,850 | — | — |
| 2001-11-21 | $17.21 | $44.89 | 36,000 | — | — |
| 2001-11-20 | $17.35 | $45.26 | 46,950 | — | — |
| 2001-11-19 | $17.27 | $45.03 | 27,000 | — | — |
| 2001-11-16 | $16.97 | $44.27 | 18,150 | — | — |
| 2001-11-15 | $16.88 | $44.02 | 8,100 | — | — |
| 2001-11-14 | $16.97 | $44.25 | 18,900 | — | — |
| 2001-11-13 | $16.87 | $43.99 | 27,750 | — | — |
| 2001-11-12 | $16.66 | $43.45 | 21,150 | — | — |
| 2001-11-09 | $16.23 | $42.34 | 21,750 | — | — |
| 2001-11-08 | $16.28 | $42.46 | 39,150 | — | — |
| 2001-11-07 | $16.25 | $42.39 | 41,100 | — | — |
| 2001-11-06 | $16.66 | $43.45 | 41,400 | — | — |
| 2001-11-05 | $16.44 | $42.87 | 43,650 | — | — |
| 2001-11-02 | $16.18 | $42.20 | 24,300 | — | — |
| 2001-11-01 | $16.57 | $43.22 | 27,300 | — | — |
| 2001-10-31 | $16.27 | $42.44 | 19,650 | — | — |
| 2001-10-30 | $16.27 | $42.42 | 17,100 | — | — |
| 2001-10-29 | $16.01 | $41.74 | 35,100 | — | — |
| 2001-10-26 | $16.43 | $42.84 | 17,850 | — | — |
| 2001-10-25 | $16.81 | $43.85 | 42,450 | — | — |
| 2001-10-24 | $16.12 | $42.04 | 17,850 | — | — |
| 2001-10-23 | $16.04 | $41.83 | 47,400 | — | — |
| 2001-10-22 | $16.75 | $43.67 | 8,550 | — | — |
| 2001-10-19 | $16.99 | $44.32 | 23,400 | — | — |
| 2001-10-18 | $16.67 | $43.47 | 3,150 | — | — |
| 2001-10-17 | $16.63 | $43.38 | 27,900 | — | — |
| 2001-10-16 | $16.91 | $44.11 | 24,450 | — | — |
| 2001-10-15 | $16.85 | $43.95 | 19,950 | — | — |
| 2001-10-12 | $16.89 | $44.06 | 14,100 | — | — |
| 2001-10-11 | $17.13 | $44.67 | 38,850 | — | — |
| 2001-10-10 | $17.20 | $44.86 | 47,250 | — | — |
| 2001-10-09 | $16.73 | $43.62 | 27,150 | — | — |
| 2001-10-08 | $16.43 | $42.86 | 44,700 | — | — |
| 2001-10-05 | $17.12 | $44.65 | 25,200 | — | — |
| 2001-10-04 | $16.93 | $44.16 | 73,950 | — | — |
| 2001-10-03 | $16.66 | $43.45 | 34,350 | — | — |
| 2001-10-02 | $16.47 | $42.94 | 34,500 | — | — |
| 2001-10-01 | $16.35 | $42.63 | 11,550 | — | — |
| 2001-09-28 | $16.77 | $43.73 | 39,450 | — | — |
| 2001-09-27 | $16.50 | $43.03 | 33,900 | — | — |
| 2001-09-26 | $16.07 | $41.90 | 31,050 | — | — |
| 2001-09-25 | $16.21 | $42.28 | 19,950 | — | — |
| 2001-09-24 | $15.84 | $41.31 | 25,350 | — | — |
| 2001-09-21 | $16.19 | $42.21 | 40,500 | — | — |
| 2001-09-20 | $16.07 | $41.92 | 18,000 | — | — |
| 2001-09-19 | $16.99 | $44.32 | 46,050 | — | — |
| 2001-09-18 | $16.57 | $43.21 | 19,350 | — | — |
| 2001-09-17 | $15.77 | $41.12 | 48,750 | — | — |
| 2001-09-10 | $16.59 | $43.27 | 27,450 | — | — |
| 2001-09-07 | $16.61 | $43.33 | 16,800 | — | — |
| 2001-09-06 | $16.14 | $42.09 | 21,300 | — | — |
| 2001-09-05 | $16.99 | $44.30 | 23,550 | — | — |
| 2001-09-04 | $16.28 | $42.46 | 28,950 | — | — |
| 2001-08-31 | $16.01 | $41.74 | 24,450 | — | — |
| 2001-08-30 | $15.91 | $41.48 | 22,200 | — | — |
| 2001-08-29 | $16.48 | $42.98 | 8,850 | — | — |
| 2001-08-28 | $16.32 | $41.98 | 39,900 | — | — |
| 2001-08-27 | $16.83 | $43.30 | 22,800 | — | — |
| 2001-08-24 | $17.29 | $44.49 | 73,500 | — | — |
| 2001-08-23 | $16.24 | $41.78 | 64,200 | — | — |
| 2001-08-22 | $16.88 | $43.42 | 63,450 | — | — |
| 2001-08-21 | $16.60 | $42.70 | 51,000 | — | — |
| 2001-08-20 | $16.90 | $43.48 | 40,050 | — | — |
| 2001-08-17 | $16.18 | $41.62 | 96,300 | — | — |
| 2001-08-16 | $17.00 | $43.73 | 39,300 | — | — |
| 2001-08-15 | $16.24 | $41.78 | 20,400 | — | — |
| 2001-08-14 | $16.29 | $41.91 | 13,500 | — | — |
| 2001-08-13 | $16.10 | $41.42 | 21,600 | — | — |
| 2001-08-10 | $16.08 | $41.37 | 9,150 | — | — |
| 2001-08-09 | $16.67 | $42.87 | 30,150 | — | — |
| 2001-08-08 | $16.11 | $41.43 | 22,500 | — | — |
| 2001-08-07 | $16.03 | $41.25 | 24,300 | — | — |
| 2001-08-06 | $15.39 | $39.60 | 25,650 | — | — |
| 2001-08-03 | $15.87 | $40.83 | 37,950 | — | — |
| 2001-08-02 | $16.26 | $41.83 | 17,100 | — | — |
| 2001-08-01 | $16.39 | $42.17 | 30,900 | — | — |
| 2001-07-31 | $16.26 | $41.83 | 34,500 | — | — |
| 2001-07-30 | $16.45 | $42.33 | 18,450 | — | — |
| 2001-07-27 | $16.33 | $42.02 | 13,950 | — | — |
| 2001-07-26 | $16.67 | $42.87 | 65,100 | — | — |
| 2001-07-25 | $16.26 | $41.83 | 16,950 | — | — |
| 2001-07-24 | $16.14 | $41.52 | 19,650 | — | — |
| 2001-07-23 | $16.19 | $41.66 | 18,450 | — | — |
| 2001-07-20 | $16.65 | $42.84 | 4,200 | — | — |
| 2001-07-19 | $16.61 | $42.72 | 9,300 | — | — |
| 2001-07-18 | $16.20 | $41.67 | 10,350 | — | — |
| 2001-07-17 | $16.83 | $43.30 | 27,150 | — | — |
| 2001-07-16 | $15.99 | $41.14 | 38,850 | — | — |
| 2001-07-13 | $16.93 | $43.54 | 17,100 | — | — |
| 2001-07-12 | $17.34 | $44.61 | 34,800 | — | — |
| 2001-07-11 | $16.83 | $43.30 | 36,450 | — | — |
| 2001-07-10 | $16.25 | $41.79 | 48,300 | — | — |
| 2001-07-09 | $16.75 | $43.10 | 21,150 | — | — |
| 2001-07-06 | $16.30 | $41.93 | 42,900 | — | — |
| 2001-07-05 | $16.33 | $42.02 | 22,500 | — | — |
| 2001-07-03 | $16.95 | $43.61 | 18,450 | — | — |
| 2001-07-02 | $17.00 | $43.73 | 44,550 | — | — |
| 2001-06-29 | $18.53 | $47.68 | 54,600 | — | — |
| 2001-06-28 | $16.63 | $42.77 | 38,100 | — | — |
| 2001-06-27 | $16.00 | $41.16 | 11,700 | — | — |
| 2001-06-26 | $16.15 | $41.55 | 54,900 | — | — |
| 2001-06-25 | $16.27 | $41.85 | 35,550 | — | — |
| 2001-06-22 | $16.01 | $41.18 | 28,200 | — | — |
| 2001-06-21 | $17.24 | $44.35 | 39,150 | — | — |
| 2001-06-20 | $17.27 | $44.42 | 56,700 | — | — |
| 2001-06-19 | $16.07 | $41.35 | 9,450 | — | — |
| 2001-06-18 | $16.11 | $41.45 | 37,800 | — | — |
| 2001-06-15 | $16.49 | $42.41 | 49,800 | — | — |
| 2001-06-14 | $15.97 | $41.07 | 26,850 | — | — |
| 2001-06-13 | $15.99 | $41.13 | 14,400 | — | — |
| 2001-06-12 | $16.57 | $42.62 | 21,750 | — | — |
| 2001-06-11 | $15.98 | $41.11 | 27,000 | — | — |
| 2001-06-08 | $16.27 | $41.85 | 74,400 | — | — |
| 2001-06-07 | $16.07 | $41.33 | 16,950 | — | — |
| 2001-06-06 | $15.94 | $41.01 | 30,750 | — | — |
| 2001-06-05 | $16.59 | $42.67 | 51,900 | — | — |
| 2001-06-04 | $16.33 | $42.00 | 38,100 | — | — |
| 2001-06-01 | $16.67 | $42.87 | 27,900 | — | — |
| 2001-05-31 | $15.80 | $40.65 | 36,150 | — | — |
| 2001-05-30 | $15.95 | $41.02 | 35,400 | — | — |
| 2001-05-29 | $16.00 | $40.59 | 17,100 | — | — |
| 2001-05-25 | $16.21 | $41.12 | 26,400 | — | — |
| 2001-05-24 | $16.93 | $42.96 | 58,350 | — | — |
| 2001-05-23 | $15.77 | $40.02 | 63,900 | — | — |
| 2001-05-22 | $16.67 | $42.30 | 25,500 | — | — |
| 2001-05-21 | $16.80 | $42.62 | 14,400 | — | — |
| 2001-05-18 | $16.56 | $42.01 | 34,650 | — | — |
| 2001-05-17 | $16.93 | $42.96 | 31,200 | — | — |
| 2001-05-16 | $16.01 | $40.61 | 80,700 | — | — |
| 2001-05-15 | $15.43 | $39.15 | 14,700 | — | — |
| 2001-05-14 | $15.20 | $38.56 | 9,900 | — | — |
| 2001-05-11 | $15.18 | $38.51 | 56,250 | — | — |
| 2001-05-10 | $14.99 | $38.02 | 14,250 | — | — |
| 2001-05-09 | $15.01 | $38.07 | 38,400 | — | — |
| 2001-05-08 | $15.23 | $38.65 | 15,600 | — | — |
| 2001-05-07 | $15.00 | $38.06 | 20,550 | — | — |
| 2001-05-04 | $15.50 | $39.32 | 45,300 | — | — |
| 2001-05-03 | $14.83 | $37.63 | 25,950 | — | — |
| 2001-05-02 | $15.50 | $39.32 | 8,850 | — | — |
| 2001-05-01 | $15.65 | $39.71 | 37,950 | — | — |
| 2001-04-30 | $15.39 | $39.05 | 26,550 | — | — |
| 2001-04-27 | $15.27 | $38.73 | 15,750 | — | — |
| 2001-04-26 | $15.18 | $38.51 | 24,900 | — | — |
| 2001-04-25 | $15.17 | $38.48 | 15,450 | — | — |
| 2001-04-24 | $14.83 | $37.63 | 22,500 | — | — |
| 2001-04-23 | $14.90 | $37.80 | 16,200 | — | — |
| 2001-04-20 | $14.75 | $37.43 | 15,900 | — | — |
| 2001-04-19 | $15.20 | $38.56 | 10,500 | — | — |
| 2001-04-18 | $14.93 | $37.89 | 24,150 | — | — |
| 2001-04-17 | $15.07 | $38.22 | 18,150 | — | — |
| 2001-04-16 | $15.12 | $38.36 | 13,350 | — | — |
| 2001-04-12 | $15.17 | $38.48 | 13,800 | — | — |
| 2001-04-11 | $14.33 | $36.36 | 17,400 | — | — |
| 2001-04-10 | $14.49 | $36.77 | 36,300 | — | — |
| 2001-04-09 | $14.60 | $37.04 | 11,250 | — | — |
| 2001-04-06 | $14.75 | $37.42 | 27,600 | — | — |
| 2001-04-05 | $15.00 | $38.06 | 34,500 | — | — |
| 2001-04-04 | $14.46 | $36.68 | 20,100 | — | — |
| 2001-04-03 | $14.67 | $37.21 | 32,700 | — | — |
| 2001-04-02 | $15.21 | $38.58 | 22,350 | — | — |
| 2001-03-30 | $15.58 | $39.54 | 72,750 | — | — |
| 2001-03-29 | $15.33 | $38.90 | 25,050 | — | — |
| 2001-03-28 | $14.83 | $37.63 | 13,650 | — | — |
| 2001-03-27 | $15.08 | $38.27 | 26,700 | — | — |
| 2001-03-26 | $14.50 | $36.79 | 47,100 | — | — |
| 2001-03-23 | $15.13 | $38.37 | 16,050 | — | — |
| 2001-03-22 | $15.08 | $38.27 | 39,750 | — | — |
| 2001-03-21 | $14.25 | $36.15 | 21,300 | — | — |
| 2001-03-20 | $14.04 | $35.62 | 51,000 | — | — |
| 2001-03-19 | $14.50 | $36.79 | 49,650 | — | — |
| 2001-03-16 | $14.25 | $36.15 | 73,050 | — | — |
| 2001-03-15 | $14.26 | $36.18 | 34,050 | — | — |
| 2001-03-14 | $14.33 | $36.36 | 58,200 | — | — |
| 2001-03-13 | $14.71 | $37.32 | 41,850 | — | — |
| 2001-03-12 | $14.42 | $36.58 | 28,500 | — | — |
| 2001-03-09 | $14.58 | $37.00 | 12,000 | — | — |
| 2001-03-08 | $14.83 | $37.63 | 28,800 | — | — |
| 2001-03-07 | $14.63 | $37.10 | 25,500 | — | — |
| 2001-03-06 | $14.67 | $37.21 | 39,300 | — | — |
| 2001-03-05 | $15.00 | $38.06 | 7,350 | — | — |
| 2001-03-02 | $15.08 | $38.27 | 9,900 | — | — |
| 2001-03-01 | $15.25 | $38.69 | 12,900 | — | — |
| 2001-02-28 | $15.21 | $38.58 | 15,750 | — | — |
| 2001-02-27 | $15.00 | $38.06 | 19,350 | — | — |
| 2001-02-26 | $15.67 | $39.19 | 31,950 | — | — |
| 2001-02-23 | $15.33 | $38.35 | 34,050 | — | — |
| 2001-02-22 | $14.75 | $36.89 | 9,300 | — | — |
| 2001-02-21 | $14.71 | $36.79 | 19,200 | — | — |
| 2001-02-20 | $15.08 | $37.73 | 45,600 | — | — |
| 2001-02-16 | $15.00 | $37.52 | 26,100 | — | — |
| 2001-02-15 | $15.63 | $39.08 | 39,750 | — | — |
| 2001-02-14 | $14.67 | $36.69 | 10,500 | — | — |
| 2001-02-13 | $14.75 | $36.89 | 17,250 | — | — |
| 2001-02-12 | $15.00 | $37.52 | 34,200 | — | — |
| 2001-02-09 | $14.88 | $37.21 | 13,050 | — | — |
| 2001-02-08 | $15.25 | $38.14 | 18,450 | — | — |
| 2001-02-07 | $14.81 | $37.05 | 9,900 | — | — |
| 2001-02-06 | $14.75 | $36.89 | 14,700 | — | — |
| 2001-02-05 | $14.58 | $36.48 | 10,800 | — | — |
| 2001-02-02 | $14.04 | $35.12 | 31,050 | — | — |
| 2001-02-01 | $14.38 | $35.96 | 28,650 | — | — |
| 2001-01-31 | $14.92 | $37.31 | 48,600 | — | — |
| 2001-01-30 | $15.46 | $38.67 | 21,150 | — | — |
| 2001-01-29 | $15.58 | $38.98 | 21,750 | — | — |
| 2001-01-26 | $15.38 | $38.46 | 23,250 | — | — |
| 2001-01-25 | $15.04 | $37.62 | 8,100 | — | — |
| 2001-01-24 | $15.33 | $38.35 | 22,950 | — | — |
| 2001-01-23 | $15.75 | $39.40 | 50,100 | — | — |
| 2001-01-22 | $15.67 | $39.19 | 34,500 | — | — |
| 2001-01-19 | $14.67 | $36.69 | 28,650 | — | — |
| 2001-01-18 | $15.50 | $38.77 | 61,650 | — | — |
| 2001-01-17 | $15.17 | $37.94 | 49,650 | — | — |
| 2001-01-16 | $15.33 | $38.35 | 68,700 | — | — |
| 2001-01-12 | $15.21 | $38.04 | 58,500 | — | — |
| 2001-01-11 | $14.96 | $37.41 | 22,200 | — | — |
| 2001-01-10 | $14.83 | $37.10 | 28,650 | — | — |
| 2001-01-09 | $14.13 | $35.33 | 31,200 | — | — |
| 2001-01-08 | $14.08 | $35.23 | 62,700 | — | — |
| 2001-01-05 | $14.42 | $36.06 | 29,850 | — | — |
| 2001-01-04 | $14.63 | $36.58 | 72,600 | — | — |
| 2001-01-03 | $15.50 | $38.77 | 63,300 | — | — |
| 2001-01-02 | $14.42 | $36.06 | 60,750 | — | — |