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 | $14.24 | $20.54 | 130,500 | — | — |
| 2001-12-28 | $13.20 | $19.04 | 164,200 | — | — |
| 2001-12-27 | $13.02 | $18.78 | 101,800 | — | — |
| 2001-12-26 | $12.75 | $18.39 | 42,700 | — | — |
| 2001-12-24 | $12.42 | $17.91 | 12,400 | — | — |
| 2001-12-21 | $12.59 | $18.16 | 83,500 | — | — |
| 2001-12-20 | $12.50 | $18.03 | 38,700 | — | — |
| 2001-12-19 | $12.67 | $18.27 | 45,300 | — | — |
| 2001-12-18 | $12.80 | $18.46 | 42,200 | — | — |
| 2001-12-17 | $12.70 | $18.32 | 63,400 | — | — |
| 2001-12-14 | $12.14 | $17.51 | 24,700 | — | — |
| 2001-12-13 | $12.30 | $17.74 | 23,400 | — | — |
| 2001-12-12 | $12.44 | $17.94 | 58,300 | — | — |
| 2001-12-11 | $12.48 | $18.00 | 70,200 | — | — |
| 2001-12-10 | $12.59 | $18.16 | 71,200 | — | — |
| 2001-12-07 | $12.95 | $18.68 | 92,300 | — | — |
| 2001-12-06 | $12.15 | $17.52 | 115,500 | — | — |
| 2001-12-05 | $11.70 | $16.88 | 94,800 | — | — |
| 2001-12-04 | $11.50 | $16.59 | 49,400 | — | — |
| 2001-12-03 | $11.34 | $16.36 | 24,000 | — | — |
| 2001-11-30 | $11.60 | $16.73 | 21,700 | — | — |
| 2001-11-29 | $11.55 | $16.66 | 33,900 | — | — |
| 2001-11-28 | $11.22 | $16.18 | 43,800 | — | — |
| 2001-11-27 | $10.60 | $15.29 | 53,100 | — | — |
| 2001-11-26 | $10.70 | $15.43 | 97,900 | — | — |
| 2001-11-23 | $10.95 | $15.79 | 70,800 | — | — |
| 2001-11-21 | $10.88 | $15.69 | 19,400 | — | — |
| 2001-11-20 | $10.88 | $15.69 | 43,800 | — | — |
| 2001-11-19 | $11.21 | $16.17 | 49,700 | — | — |
| 2001-11-16 | $11.09 | $16.00 | 76,300 | — | — |
| 2001-11-15 | $10.58 | $15.26 | 84,500 | — | — |
| 2001-11-14 | $10.53 | $15.19 | 67,200 | — | — |
| 2001-11-13 | $10.49 | $15.13 | 95,300 | — | — |
| 2001-11-12 | $10.70 | $15.43 | 84,600 | — | — |
| 2001-11-09 | $10.50 | $15.14 | 219,500 | — | — |
| 2001-11-08 | $10.27 | $14.81 | 130,400 | — | — |
| 2001-11-07 | $10.80 | $15.58 | 63,400 | — | — |
| 2001-11-06 | $10.93 | $15.76 | 63,600 | — | — |
| 2001-11-05 | $11.04 | $15.92 | 93,000 | — | — |
| 2001-11-02 | $10.59 | $15.27 | 41,400 | — | — |
| 2001-11-01 | $10.50 | $15.14 | 20,100 | — | — |
| 2001-10-31 | $10.25 | $14.78 | 24,200 | — | — |
| 2001-10-30 | $10.55 | $15.22 | 31,300 | — | — |
| 2001-10-29 | $10.67 | $15.39 | 21,500 | — | — |
| 2001-10-26 | $10.90 | $15.72 | 20,400 | — | — |
| 2001-10-25 | $10.50 | $15.14 | 32,100 | — | — |
| 2001-10-24 | $9.45 | $13.63 | 254,500 | — | — |
| 2001-10-23 | $10.37 | $14.96 | 28,700 | — | — |
| 2001-10-22 | $10.75 | $15.51 | 35,900 | — | — |
| 2001-10-19 | $10.88 | $15.69 | 34,600 | — | — |
| 2001-10-18 | $10.96 | $15.81 | 120,400 | — | — |
| 2001-10-17 | $11.40 | $16.44 | 38,600 | — | — |
| 2001-10-16 | $11.50 | $16.59 | 55,500 | — | — |
| 2001-10-15 | $11.20 | $16.15 | 14,700 | — | — |
| 2001-10-12 | $11.30 | $16.30 | 51,400 | — | — |
| 2001-10-11 | $11.78 | $16.99 | 24,000 | — | — |
| 2001-10-10 | $11.35 | $16.37 | 112,400 | — | — |
| 2001-10-09 | $11.05 | $15.94 | 54,300 | — | — |
| 2001-10-08 | $11.85 | $17.09 | 22,900 | — | — |
| 2001-10-05 | $11.95 | $17.24 | 62,900 | — | — |
| 2001-10-04 | $12.25 | $17.67 | 136,100 | — | — |
| 2001-10-03 | $12.90 | $18.61 | 19,300 | — | — |
| 2001-10-02 | $12.90 | $18.61 | 42,600 | — | — |
| 2001-10-01 | $13.31 | $19.20 | 45,600 | — | — |
| 2001-09-28 | $13.75 | $19.83 | 34,700 | — | — |
| 2001-09-27 | $13.25 | $19.11 | 39,100 | — | — |
| 2001-09-26 | $12.90 | $18.61 | 50,800 | — | — |
| 2001-09-25 | $12.50 | $18.03 | 54,200 | — | — |
| 2001-09-24 | $12.45 | $17.96 | 35,500 | — | — |
| 2001-09-21 | $12.37 | $17.84 | 65,000 | — | — |
| 2001-09-20 | $12.80 | $18.46 | 42,400 | — | — |
| 2001-09-19 | $13.10 | $18.89 | 177,100 | — | — |
| 2001-09-18 | $14.20 | $20.48 | 10,000 | — | — |
| 2001-09-17 | $14.30 | $20.63 | 33,700 | — | — |
| 2001-09-10 | $14.60 | $21.06 | 78,800 | — | — |
| 2001-09-07 | $14.70 | $21.20 | 30,900 | — | — |
| 2001-09-06 | $14.70 | $21.20 | 17,700 | — | — |
| 2001-09-05 | $14.74 | $21.26 | 112,700 | — | — |
| 2001-09-04 | $14.70 | $21.20 | 71,200 | — | — |
| 2001-08-31 | $14.70 | $21.20 | 65,700 | — | — |
| 2001-08-30 | $14.98 | $21.61 | 31,400 | — | — |
| 2001-08-29 | $15.00 | $21.64 | 220,600 | — | — |
| 2001-08-28 | $15.90 | $22.93 | 49,500 | — | — |
| 2001-08-27 | $15.90 | $22.93 | 10,800 | — | — |
| 2001-08-24 | $15.70 | $22.64 | 4,400 | — | — |
| 2001-08-23 | $15.45 | $22.28 | 5,600 | — | — |
| 2001-08-22 | $15.60 | $22.50 | 23,800 | — | — |
| 2001-08-21 | $14.93 | $21.53 | 31,200 | — | — |
| 2001-08-20 | $15.29 | $22.05 | 18,800 | — | — |
| 2001-08-17 | $15.77 | $22.75 | 7,600 | — | — |
| 2001-08-16 | $15.49 | $22.34 | 16,700 | — | — |
| 2001-08-15 | $15.00 | $21.64 | 43,900 | — | — |
| 2001-08-14 | $15.45 | $22.28 | 33,800 | — | — |
| 2001-08-13 | $15.28 | $22.04 | 39,700 | — | — |
| 2001-08-10 | $15.50 | $22.36 | 81,200 | — | — |
| 2001-08-09 | $15.72 | $22.67 | 14,700 | — | — |
| 2001-08-08 | $15.48 | $22.33 | 119,200 | — | — |
| 2001-08-07 | $16.25 | $23.44 | 22,300 | — | — |
| 2001-08-06 | $16.25 | $23.44 | 17,300 | — | — |
| 2001-08-03 | $16.48 | $23.77 | 27,200 | — | — |
| 2001-08-02 | $16.79 | $24.22 | 16,000 | — | — |
| 2001-08-01 | $16.90 | $24.38 | 61,500 | — | — |
| 2001-07-31 | $17.00 | $24.52 | 39,000 | — | — |
| 2001-07-30 | $16.60 | $23.94 | 27,800 | — | — |
| 2001-07-27 | $16.56 | $23.89 | 10,900 | — | — |
| 2001-07-26 | $16.60 | $23.94 | 39,600 | — | — |
| 2001-07-25 | $16.70 | $24.09 | 56,700 | — | — |
| 2001-07-24 | $16.80 | $24.23 | 26,400 | — | — |
| 2001-07-23 | $16.85 | $24.30 | 27,800 | — | — |
| 2001-07-20 | $17.25 | $24.88 | 9,600 | — | — |
| 2001-07-19 | $17.15 | $24.74 | 11,500 | — | — |
| 2001-07-18 | $16.90 | $24.38 | 34,600 | — | — |
| 2001-07-17 | $17.30 | $24.95 | 17,100 | — | — |
| 2001-07-16 | $17.28 | $24.92 | 29,300 | — | — |
| 2001-07-13 | $17.60 | $25.39 | 49,500 | — | — |
| 2001-07-12 | $17.05 | $24.59 | 58,100 | — | — |
| 2001-07-11 | $16.21 | $23.38 | 34,800 | — | — |
| 2001-07-10 | $16.05 | $23.15 | 25,400 | — | — |
| 2001-07-09 | $16.11 | $23.24 | 61,300 | — | — |
| 2001-07-06 | $15.90 | $22.93 | 88,000 | — | — |
| 2001-07-05 | $15.95 | $23.01 | 25,500 | — | — |
| 2001-07-03 | $16.04 | $23.14 | 24,200 | — | — |
| 2001-07-02 | $15.95 | $23.01 | 87,100 | — | — |
| 2001-06-29 | $16.00 | $23.08 | 105,000 | — | — |
| 2001-06-28 | $16.85 | $24.30 | 57,600 | — | — |
| 2001-06-27 | $17.05 | $24.59 | 24,100 | — | — |
| 2001-06-26 | $16.60 | $23.94 | 287,200 | — | — |
| 2001-06-25 | $16.94 | $24.43 | 23,300 | — | — |
| 2001-06-22 | $16.79 | $24.22 | 19,100 | — | — |
| 2001-06-21 | $17.29 | $24.94 | 34,100 | — | — |
| 2001-06-20 | $17.50 | $25.24 | 50,100 | — | — |
| 2001-06-19 | $18.12 | $25.96 | 123,600 | — | — |
| 2001-06-18 | $20.85 | $29.87 | 8,200 | — | — |
| 2001-06-15 | $21.00 | $30.09 | 83,600 | — | — |
| 2001-06-14 | $21.15 | $30.30 | 13,200 | — | — |
| 2001-06-13 | $21.58 | $30.92 | 213,500 | — | — |
| 2001-06-12 | $21.65 | $31.02 | 13,800 | — | — |
| 2001-06-11 | $21.75 | $31.16 | 13,300 | — | — |
| 2001-06-08 | $22.62 | $32.41 | 66,900 | — | — |
| 2001-06-07 | $22.80 | $32.67 | 8,700 | — | — |
| 2001-06-06 | $22.60 | $32.38 | 36,900 | — | — |
| 2001-06-05 | $22.42 | $32.12 | 14,200 | — | — |
| 2001-06-04 | $21.50 | $30.81 | 19,100 | — | — |
| 2001-06-01 | $21.58 | $30.92 | 38,800 | — | — |
| 2001-05-31 | $21.60 | $30.95 | 27,100 | — | — |
| 2001-05-30 | $22.35 | $32.02 | 14,600 | — | — |
| 2001-05-29 | $22.30 | $31.95 | 26,300 | — | — |
| 2001-05-25 | $22.06 | $31.61 | 23,900 | — | — |
| 2001-05-24 | $22.86 | $32.75 | 52,100 | — | — |
| 2001-05-23 | $23.05 | $33.03 | 46,400 | — | — |
| 2001-05-22 | $23.05 | $33.03 | 77,300 | — | — |
| 2001-05-21 | $22.05 | $31.59 | 44,600 | — | — |
| 2001-05-18 | $21.60 | $30.95 | 26,300 | — | — |
| 2001-05-17 | $21.25 | $30.45 | 15,000 | — | — |
| 2001-05-16 | $21.00 | $30.09 | 22,000 | — | — |
| 2001-05-15 | $20.90 | $29.95 | 6,700 | — | — |
| 2001-05-14 | $20.70 | $29.66 | 7,600 | — | — |
| 2001-05-11 | $20.46 | $29.32 | 6,500 | — | — |
| 2001-05-10 | $20.90 | $29.95 | 22,700 | — | — |
| 2001-05-09 | $21.24 | $30.43 | 8,500 | — | — |
| 2001-05-08 | $21.15 | $30.30 | 3,300 | — | — |
| 2001-05-07 | $20.92 | $29.97 | 19,300 | — | — |
| 2001-05-04 | $20.62 | $29.54 | 14,300 | — | — |
| 2001-05-03 | $19.95 | $28.58 | 33,600 | — | — |
| 2001-05-02 | $20.42 | $29.26 | 19,300 | — | — |
| 2001-05-01 | $20.60 | $29.52 | 62,000 | — | — |
| 2001-04-30 | $20.00 | $28.66 | 13,300 | — | — |
| 2001-04-27 | $20.15 | $28.87 | 13,400 | — | — |
| 2001-04-26 | $20.00 | $28.66 | 7,300 | — | — |
| 2001-04-25 | $20.20 | $28.94 | 10,700 | — | — |
| 2001-04-24 | $20.10 | $28.80 | 14,100 | — | — |
| 2001-04-23 | $20.00 | $28.66 | 11,300 | — | — |
| 2001-04-20 | $20.00 | $28.66 | 7,200 | — | — |
| 2001-04-19 | $20.25 | $29.01 | 10,500 | — | — |
| 2001-04-18 | $20.75 | $29.73 | 21,500 | — | — |
| 2001-04-17 | $20.18 | $28.91 | 8,500 | — | — |
| 2001-04-16 | $19.90 | $28.51 | 1,800 | — | — |
| 2001-04-12 | $19.98 | $28.63 | 9,300 | — | — |
| 2001-04-11 | $20.00 | $28.66 | 29,400 | — | — |
| 2001-04-10 | $19.96 | $28.60 | 15,100 | — | — |
| 2001-04-09 | $20.26 | $29.03 | 22,000 | — | — |
| 2001-04-06 | $20.29 | $29.07 | 23,800 | — | — |
| 2001-04-05 | $19.75 | $28.30 | 30,400 | — | — |
| 2001-04-04 | $19.75 | $28.30 | 21,900 | — | — |
| 2001-04-03 | $18.60 | $26.65 | 48,600 | — | — |
| 2001-04-02 | $18.30 | $26.22 | 13,700 | — | — |
| 2001-03-30 | $18.65 | $26.72 | 40,600 | — | — |
| 2001-03-29 | $17.85 | $25.58 | 155,200 | — | — |
| 2001-03-28 | $18.11 | $25.95 | 22,100 | — | — |
| 2001-03-27 | $18.24 | $25.96 | 18,400 | — | — |
| 2001-03-26 | $18.00 | $25.62 | 117,800 | — | — |
| 2001-03-23 | $17.82 | $25.36 | 49,100 | — | — |
| 2001-03-22 | $18.15 | $25.83 | 81,100 | — | — |
| 2001-03-21 | $17.80 | $25.34 | 95,900 | — | — |
| 2001-03-20 | $18.92 | $26.93 | 43,500 | — | — |
| 2001-03-19 | $19.05 | $27.12 | 54,300 | — | — |
| 2001-03-16 | $20.15 | $28.68 | 25,200 | — | — |
| 2001-03-15 | $20.40 | $29.04 | 11,500 | — | — |
| 2001-03-14 | $21.00 | $29.89 | 12,800 | — | — |
| 2001-03-13 | $21.00 | $29.89 | 15,900 | — | — |
| 2001-03-12 | $21.65 | $30.82 | 11,300 | — | — |
| 2001-03-09 | $21.85 | $31.10 | 5,300 | — | — |
| 2001-03-08 | $22.05 | $31.39 | 9,500 | — | — |
| 2001-03-07 | $21.85 | $31.10 | 5,200 | — | — |
| 2001-03-06 | $21.75 | $30.96 | 36,700 | — | — |
| 2001-03-05 | $21.30 | $30.32 | 16,200 | — | — |
| 2001-03-02 | $21.00 | $29.89 | 7,500 | — | — |
| 2001-03-01 | $20.70 | $29.46 | 24,600 | — | — |
| 2001-02-28 | $21.05 | $29.96 | 5,900 | — | — |
| 2001-02-27 | $21.10 | $30.03 | 166,000 | — | — |
| 2001-02-26 | $20.50 | $29.18 | 14,800 | — | — |
| 2001-02-23 | $20.10 | $28.61 | 12,400 | — | — |
| 2001-02-22 | $20.15 | $28.68 | 4,900 | — | — |
| 2001-02-21 | $20.65 | $29.39 | 18,700 | — | — |
| 2001-02-20 | $20.68 | $29.44 | 35,800 | — | — |
| 2001-02-16 | $21.34 | $30.37 | 17,200 | — | — |
| 2001-02-15 | $21.35 | $30.39 | 28,000 | — | — |
| 2001-02-14 | $21.65 | $30.82 | 16,800 | — | — |
| 2001-02-13 | $22.00 | $31.31 | 35,500 | — | — |
| 2001-02-12 | $22.20 | $31.60 | 31,100 | — | — |
| 2001-02-09 | $22.03 | $31.36 | 21,400 | — | — |
| 2001-02-08 | $22.75 | $32.38 | 20,600 | — | — |
| 2001-02-07 | $23.15 | $32.95 | 17,400 | — | — |
| 2001-02-06 | $22.50 | $32.03 | 11,900 | — | — |
| 2001-02-05 | $22.50 | $32.03 | 8,400 | — | — |
| 2001-02-02 | $22.25 | $31.67 | 7,900 | — | — |
| 2001-02-01 | $22.50 | $32.03 | 11,500 | — | — |
| 2001-01-31 | $22.20 | $31.60 | 17,400 | — | — |
| 2001-01-30 | $22.40 | $31.88 | 15,200 | — | — |
| 2001-01-29 | $22.70 | $32.31 | 13,100 | — | — |
| 2001-01-26 | $22.13 | $31.49 | 20,700 | — | — |
| 2001-01-25 | $22.63 | $32.20 | 16,800 | — | — |
| 2001-01-24 | $23.88 | $33.98 | 25,600 | — | — |
| 2001-01-23 | $23.88 | $33.98 | 34,200 | — | — |
| 2001-01-22 | $22.94 | $32.65 | 23,700 | — | — |
| 2001-01-19 | $22.38 | $31.85 | 24,200 | — | — |
| 2001-01-18 | $23.00 | $32.74 | 6,200 | — | — |
| 2001-01-17 | $22.56 | $32.11 | 82,500 | — | — |
| 2001-01-16 | $24.19 | $34.43 | 80,300 | — | — |
| 2001-01-12 | $20.94 | $29.80 | 3,000 | — | — |
| 2001-01-11 | $20.69 | $29.45 | 10,100 | — | — |
| 2001-01-10 | $20.56 | $29.27 | 23,400 | — | — |
| 2001-01-09 | $21.31 | $30.34 | 11,400 | — | — |
| 2001-01-08 | $20.75 | $29.53 | 16,700 | — | — |
| 2001-01-05 | $20.69 | $29.45 | 19,000 | — | — |
| 2001-01-04 | $20.75 | $29.53 | 24,400 | — | — |
| 2001-01-03 | $20.94 | $29.80 | 46,100 | — | — |
| 2001-01-02 | $20.00 | $28.30 | 45,300 | — | — |