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 | $18.14 | $35.89 | 1,208,026 | — | — |
| 2001-12-28 | $18.23 | $36.07 | 1,950,072 | — | — |
| 2001-12-27 | $17.97 | $35.55 | 869,426 | — | — |
| 2001-12-26 | $18.15 | $35.90 | 797,630 | — | — |
| 2001-12-24 | $17.88 | $35.36 | 285,794 | — | — |
| 2001-12-21 | $17.75 | $35.10 | 1,857,895 | — | — |
| 2001-12-20 | $17.27 | $34.15 | 1,249,250 | — | — |
| 2001-12-19 | $17.05 | $33.72 | 1,399,790 | — | — |
| 2001-12-18 | $16.74 | $33.11 | 864,794 | — | — |
| 2001-12-17 | $16.59 | $32.82 | 685,999 | — | — |
| 2001-12-14 | $16.79 | $33.20 | 780,492 | — | — |
| 2001-12-13 | $16.41 | $32.45 | 781,882 | — | — |
| 2001-12-12 | $16.52 | $32.67 | 757,795 | — | — |
| 2001-12-11 | $16.63 | $32.90 | 1,269,168 | — | — |
| 2001-12-10 | $16.66 | $32.96 | 1,006,997 | — | — |
| 2001-12-07 | $16.96 | $33.55 | 1,770,350 | — | — |
| 2001-12-06 | $16.67 | $32.97 | 1,843,999 | — | — |
| 2001-12-05 | $17.16 | $33.95 | 4,488,871 | — | — |
| 2001-12-04 | $16.51 | $32.65 | 1,624,442 | — | — |
| 2001-12-03 | $16.11 | $31.86 | 3,219,703 | — | — |
| 2001-11-30 | $15.52 | $30.71 | 1,272,410 | — | — |
| 2001-11-29 | $15.61 | $30.88 | 1,183,476 | — | — |
| 2001-11-28 | $15.40 | $30.46 | 879,154 | — | — |
| 2001-11-27 | $15.71 | $31.08 | 1,069,066 | — | — |
| 2001-11-26 | $15.61 | $30.87 | 932,885 | — | — |
| 2001-11-23 | $15.73 | $31.10 | 654,965 | — | — |
| 2001-11-21 | $15.63 | $30.92 | 1,025,988 | — | — |
| 2001-11-20 | $15.85 | $31.34 | 1,322,436 | — | — |
| 2001-11-19 | $15.50 | $30.66 | 2,139,984 | — | — |
| 2001-11-16 | $15.52 | $30.70 | 2,880,641 | — | — |
| 2001-11-15 | $15.11 | $29.89 | 3,612,034 | — | — |
| 2001-11-14 | $16.30 | $32.24 | 1,591,092 | — | — |
| 2001-11-13 | $17.22 | $34.05 | 2,205,295 | — | — |
| 2001-11-12 | $16.73 | $33.09 | 923,621 | — | — |
| 2001-11-09 | $16.90 | $33.42 | 1,632,780 | — | — |
| 2001-11-08 | $16.58 | $32.79 | 2,168,239 | — | — |
| 2001-11-07 | $16.63 | $32.89 | 1,960,726 | — | — |
| 2001-11-06 | $16.51 | $32.50 | 2,088,106 | — | — |
| 2001-11-05 | $16.70 | $32.87 | 2,347,498 | — | — |
| 2001-11-02 | $16.88 | $33.23 | 1,757,844 | — | — |
| 2001-11-01 | $17.23 | $33.92 | 1,117,702 | — | — |
| 2001-10-31 | $17.16 | $33.78 | 1,886,150 | — | — |
| 2001-10-30 | $17.33 | $34.11 | 1,672,152 | — | — |
| 2001-10-29 | $17.95 | $35.33 | 1,637,875 | — | — |
| 2001-10-26 | $17.72 | $34.89 | 2,495,722 | — | — |
| 2001-10-25 | $17.90 | $35.24 | 837,929 | — | — |
| 2001-10-24 | $17.47 | $34.38 | 1,913,479 | — | — |
| 2001-10-23 | $17.43 | $34.30 | 1,581,365 | — | — |
| 2001-10-22 | $17.57 | $34.58 | 2,624,954 | — | — |
| 2001-10-19 | $17.25 | $33.95 | 1,522,538 | — | — |
| 2001-10-18 | $16.85 | $33.16 | 1,892,172 | — | — |
| 2001-10-17 | $17.55 | $34.55 | 1,867,159 | — | — |
| 2001-10-16 | $17.31 | $34.08 | 1,517,443 | — | — |
| 2001-10-15 | $17.08 | $33.61 | 917,599 | — | — |
| 2001-10-12 | $17.26 | $33.97 | 1,927,838 | — | — |
| 2001-10-11 | $17.30 | $34.06 | 1,621,663 | — | — |
| 2001-10-10 | $17.26 | $33.97 | 1,070,918 | — | — |
| 2001-10-09 | $16.77 | $33.02 | 1,136,230 | — | — |
| 2001-10-08 | $16.63 | $32.73 | 730,930 | — | — |
| 2001-10-05 | $16.58 | $32.63 | 1,594,334 | — | — |
| 2001-10-04 | $16.54 | $32.56 | 1,567,932 | — | — |
| 2001-10-03 | $15.84 | $31.18 | 1,839,830 | — | — |
| 2001-10-02 | $15.89 | $31.28 | 1,010,239 | — | — |
| 2001-10-01 | $15.48 | $30.46 | 1,076,940 | — | — |
| 2001-09-28 | $15.62 | $30.75 | 1,393,306 | — | — |
| 2001-09-27 | $15.09 | $29.70 | 2,061,703 | — | — |
| 2001-09-26 | $14.92 | $29.36 | 2,410,956 | — | — |
| 2001-09-25 | $14.71 | $28.96 | 1,680,953 | — | — |
| 2001-09-24 | $15.11 | $29.73 | 1,762,939 | — | — |
| 2001-09-21 | $15.77 | $31.04 | 1,929,691 | — | — |
| 2001-09-20 | $15.25 | $30.02 | 1,501,694 | — | — |
| 2001-09-19 | $15.35 | $30.21 | 2,186,304 | — | — |
| 2001-09-18 | $15.93 | $31.36 | 1,213,121 | — | — |
| 2001-09-17 | $16.70 | $32.87 | 2,558,254 | — | — |
| 2001-09-10 | $16.54 | $32.55 | 901,850 | — | — |
| 2001-09-07 | $16.61 | $32.70 | 1,326,605 | — | — |
| 2001-09-06 | $16.67 | $32.81 | 1,995,929 | — | — |
| 2001-09-05 | $16.58 | $32.63 | 1,455,374 | — | — |
| 2001-09-04 | $16.36 | $32.21 | 2,989,956 | — | — |
| 2001-08-31 | $16.30 | $32.08 | 7,004,510 | — | — |
| 2001-08-30 | $17.52 | $34.48 | 2,011,214 | — | — |
| 2001-08-29 | $18.15 | $35.71 | 1,923,670 | — | — |
| 2001-08-28 | $17.29 | $34.04 | 1,074,624 | — | — |
| 2001-08-27 | $17.66 | $34.77 | 793,925 | — | — |
| 2001-08-24 | $17.78 | $35.00 | 1,158,463 | — | — |
| 2001-08-23 | $17.99 | $35.40 | 1,805,090 | — | — |
| 2001-08-22 | $18.13 | $35.69 | 2,605,963 | — | — |
| 2001-08-21 | $17.53 | $34.50 | 706,843 | — | — |
| 2001-08-20 | $17.35 | $34.14 | 809,674 | — | — |
| 2001-08-17 | $17.71 | $34.85 | 801,799 | — | — |
| 2001-08-16 | $17.87 | $35.17 | 1,568,395 | — | — |
| 2001-08-15 | $18.08 | $35.59 | 2,639,314 | — | — |
| 2001-08-14 | $16.92 | $33.30 | 837,002 | — | — |
| 2001-08-13 | $16.60 | $32.68 | 660,060 | — | — |
| 2001-08-10 | $16.69 | $32.85 | 1,533,655 | — | — |
| 2001-08-09 | $16.37 | $32.23 | 1,154,758 | — | — |
| 2001-08-08 | $16.22 | $31.77 | 1,909,774 | — | — |
| 2001-08-07 | $16.25 | $31.82 | 655,891 | — | — |
| 2001-08-06 | $16.09 | $31.51 | 855,530 | — | — |
| 2001-08-03 | $16.35 | $32.03 | 782,808 | — | — |
| 2001-08-02 | $16.62 | $32.56 | 625,783 | — | — |
| 2001-08-01 | $16.45 | $32.22 | 1,573,490 | — | — |
| 2001-07-31 | $16.53 | $32.37 | 1,324,289 | — | — |
| 2001-07-30 | $16.86 | $33.02 | 998,196 | — | — |
| 2001-07-27 | $16.93 | $33.15 | 1,507,716 | — | — |
| 2001-07-26 | $16.72 | $32.74 | 2,010,751 | — | — |
| 2001-07-25 | $16.15 | $31.63 | 1,737,926 | — | — |
| 2001-07-24 | $15.26 | $29.89 | 903,703 | — | — |
| 2001-07-23 | $15.52 | $30.39 | 2,162,218 | — | — |
| 2001-07-20 | $15.38 | $30.12 | 890,734 | — | — |
| 2001-07-19 | $15.06 | $29.49 | 1,285,380 | — | — |
| 2001-07-18 | $14.89 | $29.16 | 1,928,302 | — | — |
| 2001-07-17 | $14.85 | $29.09 | 1,976,011 | — | — |
| 2001-07-16 | $15.23 | $29.82 | 1,630,464 | — | — |
| 2001-07-13 | $15.67 | $30.70 | 1,428,972 | — | — |
| 2001-07-12 | $15.39 | $30.15 | 2,026,500 | — | — |
| 2001-07-11 | $15.52 | $30.40 | 1,984,349 | — | — |
| 2001-07-10 | $15.72 | $30.79 | 2,273,849 | — | — |
| 2001-07-09 | $15.56 | $30.48 | 1,456,764 | — | — |
| 2001-07-06 | $16.07 | $31.46 | 1,428,509 | — | — |
| 2001-07-05 | $16.14 | $31.61 | 1,187,645 | — | — |
| 2001-07-03 | $15.98 | $31.29 | 530,364 | — | — |
| 2001-07-02 | $15.80 | $30.95 | 1,676,784 | — | — |
| 2001-06-29 | $15.89 | $31.12 | 2,249,762 | — | — |
| 2001-06-28 | $15.62 | $30.59 | 2,411,882 | — | — |
| 2001-06-27 | $16.07 | $31.47 | 2,151,564 | — | — |
| 2001-06-26 | $16.63 | $32.58 | 1,302,518 | — | — |
| 2001-06-25 | $16.67 | $32.65 | 2,258,100 | — | — |
| 2001-06-22 | $16.68 | $32.66 | 3,307,248 | — | — |
| 2001-06-21 | $16.60 | $32.51 | 1,958,873 | — | — |
| 2001-06-20 | $17.25 | $33.79 | 1,552,183 | — | — |
| 2001-06-19 | $17.38 | $34.04 | 854,141 | — | — |
| 2001-06-18 | $17.32 | $33.93 | 995,417 | — | — |
| 2001-06-15 | $17.50 | $34.26 | 964,846 | — | — |
| 2001-06-14 | $17.50 | $34.26 | 1,740,242 | — | — |
| 2001-06-13 | $17.52 | $34.30 | 2,097,370 | — | — |
| 2001-06-12 | $17.73 | $34.72 | 2,008,435 | — | — |
| 2001-06-11 | $17.75 | $34.77 | 2,427,168 | — | — |
| 2001-06-08 | $17.59 | $34.45 | 2,225,676 | — | — |
| 2001-06-07 | $17.64 | $34.54 | 1,398,401 | — | — |
| 2001-06-06 | $18.10 | $35.44 | 2,511,007 | — | — |
| 2001-06-05 | $18.32 | $35.87 | 1,202,467 | — | — |
| 2001-06-04 | $18.31 | $35.85 | 2,018,626 | — | — |
| 2001-06-01 | $17.90 | $35.05 | 1,405,812 | — | — |
| 2001-05-31 | $18.15 | $35.54 | 2,402,618 | — | — |
| 2001-05-30 | $18.07 | $35.39 | 1,809,259 | — | — |
| 2001-05-29 | $18.36 | $35.96 | 1,183,939 | — | — |
| 2001-05-25 | $18.30 | $35.85 | 701,748 | — | — |
| 2001-05-24 | $18.22 | $35.68 | 1,327,531 | — | — |
| 2001-05-23 | $18.50 | $36.22 | 1,489,651 | — | — |
| 2001-05-22 | $18.70 | $36.63 | 1,539,214 | — | — |
| 2001-05-21 | $18.91 | $37.04 | 2,440,601 | — | — |
| 2001-05-18 | $18.66 | $36.55 | 2,325,727 | — | — |
| 2001-05-17 | $17.75 | $34.76 | 1,984,812 | — | — |
| 2001-05-16 | $17.41 | $34.10 | 816,158 | — | — |
| 2001-05-15 | $17.33 | $33.93 | 883,322 | — | — |
| 2001-05-14 | $17.01 | $33.32 | 1,357,176 | — | — |
| 2001-05-11 | $16.52 | $32.35 | 726,298 | — | — |
| 2001-05-10 | $16.57 | $32.45 | 823,570 | — | — |
| 2001-05-09 | $16.76 | $32.81 | 1,111,680 | — | — |
| 2001-05-08 | $16.47 | $32.25 | 1,123,260 | — | — |
| 2001-05-07 | $16.31 | $31.94 | 1,795,363 | — | — |
| 2001-05-04 | $16.30 | $31.76 | 2,485,994 | — | — |
| 2001-05-03 | $16.01 | $31.19 | 3,258,149 | — | — |
| 2001-05-02 | $16.25 | $31.66 | 3,133,085 | — | — |
| 2001-05-01 | $17.28 | $33.68 | 2,485,994 | — | — |
| 2001-04-30 | $17.70 | $34.50 | 2,984,398 | — | — |
| 2001-04-27 | $17.63 | $34.36 | 1,919,038 | — | — |
| 2001-04-26 | $17.39 | $33.89 | 3,259,538 | — | — |
| 2001-04-25 | $17.48 | $34.07 | 2,314,610 | — | — |
| 2001-04-24 | $17.43 | $33.96 | 1,974,622 | — | — |
| 2001-04-23 | $17.04 | $33.20 | 1,517,443 | — | — |
| 2001-04-20 | $16.74 | $32.63 | 1,492,430 | — | — |
| 2001-04-19 | $16.77 | $32.68 | 1,810,186 | — | — |
| 2001-04-18 | $16.93 | $32.99 | 3,015,895 | — | — |
| 2001-04-17 | $17.12 | $33.37 | 3,786,197 | — | — |
| 2001-04-16 | $17.06 | $33.24 | 3,594,895 | — | — |
| 2001-04-12 | $16.30 | $31.77 | 2,375,290 | — | — |
| 2001-04-11 | $16.22 | $31.60 | 2,982,082 | — | — |
| 2001-04-10 | $16.31 | $31.79 | 3,381,360 | — | — |
| 2001-04-09 | $16.04 | $31.26 | 3,528,194 | — | — |
| 2001-04-06 | $15.52 | $30.24 | 2,886,662 | — | — |
| 2001-04-05 | $15.45 | $30.11 | 3,181,258 | — | — |
| 2001-04-04 | $15.12 | $29.46 | 2,690,266 | — | — |
| 2001-04-03 | $14.63 | $28.52 | 2,844,974 | — | — |
| 2001-04-02 | $14.68 | $28.62 | 3,016,358 | — | — |
| 2001-03-30 | $14.37 | $28.01 | 2,137,205 | — | — |
| 2001-03-29 | $14.05 | $27.37 | 3,137,254 | — | — |
| 2001-03-28 | $13.91 | $27.11 | 1,716,156 | — | — |
| 2001-03-27 | $14.14 | $27.55 | 2,613,374 | — | — |
| 2001-03-26 | $13.79 | $26.87 | 995,880 | — | — |
| 2001-03-23 | $13.61 | $26.53 | 1,531,802 | — | — |
| 2001-03-22 | $13.26 | $25.84 | 1,853,263 | — | — |
| 2001-03-21 | $13.59 | $26.48 | 714,254 | — | — |
| 2001-03-20 | $13.86 | $27.00 | 828,665 | — | — |
| 2001-03-19 | $13.75 | $26.80 | 1,093,615 | — | — |
| 2001-03-16 | $13.64 | $26.59 | 1,518,833 | — | — |
| 2001-03-15 | $13.56 | $26.43 | 902,314 | — | — |
| 2001-03-14 | $13.48 | $26.28 | 1,340,964 | — | — |
| 2001-03-13 | $13.92 | $27.14 | 1,300,666 | — | — |
| 2001-03-12 | $14.17 | $27.62 | 1,647,139 | — | — |
| 2001-03-09 | $14.56 | $28.38 | 682,757 | — | — |
| 2001-03-08 | $14.75 | $28.74 | 1,181,623 | — | — |
| 2001-03-07 | $14.46 | $28.19 | 1,888,003 | — | — |
| 2001-03-06 | $14.26 | $27.80 | 838,392 | — | — |
| 2001-03-05 | $14.17 | $27.62 | 643,848 | — | — |
| 2001-03-02 | $13.88 | $27.04 | 857,383 | — | — |
| 2001-03-01 | $13.61 | $26.51 | 755,942 | — | — |
| 2001-02-28 | $13.59 | $26.49 | 664,229 | — | — |
| 2001-02-27 | $13.71 | $26.72 | 1,058,412 | — | — |
| 2001-02-26 | $13.97 | $27.22 | 1,250,640 | — | — |
| 2001-02-23 | $13.67 | $26.63 | 914,820 | — | — |
| 2001-02-22 | $13.83 | $26.95 | 835,613 | — | — |
| 2001-02-21 | $13.85 | $26.99 | 988,932 | — | — |
| 2001-02-20 | $13.92 | $27.14 | 1,803,701 | — | — |
| 2001-02-16 | $14.10 | $27.48 | 1,365,977 | — | — |
| 2001-02-15 | $14.03 | $27.33 | 1,191,814 | — | — |
| 2001-02-14 | $14.30 | $27.87 | 1,981,570 | — | — |
| 2001-02-13 | $14.14 | $27.56 | 1,550,330 | — | — |
| 2001-02-12 | $14.11 | $27.49 | 1,523,465 | — | — |
| 2001-02-09 | $14.04 | $27.36 | 1,873,181 | — | — |
| 2001-02-08 | $13.80 | $26.74 | 1,779,614 | — | — |
| 2001-02-07 | $13.44 | $26.04 | 1,717,082 | — | — |
| 2001-02-06 | $13.19 | $25.55 | 1,426,656 | — | — |
| 2001-02-05 | $13.42 | $25.99 | 1,411,834 | — | — |
| 2001-02-02 | $13.17 | $25.51 | 2,840,342 | — | — |
| 2001-02-01 | $12.50 | $24.22 | 2,064,946 | — | — |
| 2001-01-31 | $12.51 | $24.23 | 1,513,274 | — | — |
| 2001-01-30 | $12.23 | $23.69 | 1,344,670 | — | — |
| 2001-01-29 | $12.18 | $23.61 | 654,038 | — | — |
| 2001-01-26 | $12.36 | $23.94 | 2,301,641 | — | — |
| 2001-01-25 | $12.82 | $24.83 | 1,340,964 | — | — |
| 2001-01-24 | $12.22 | $23.68 | 719,350 | — | — |
| 2001-01-23 | $12.43 | $24.07 | 836,076 | — | — |
| 2001-01-22 | $12.36 | $23.94 | 1,097,321 | — | — |
| 2001-01-19 | $12.14 | $23.53 | 962,993 | — | — |
| 2001-01-18 | $12.01 | $23.26 | 1,332,163 | — | — |
| 2001-01-17 | $12.25 | $23.73 | 1,085,741 | — | — |
| 2001-01-16 | $12.67 | $24.55 | 1,438,699 | — | — |
| 2001-01-12 | $12.49 | $24.21 | 1,190,887 | — | — |
| 2001-01-11 | $12.29 | $23.81 | 1,675,858 | — | — |
| 2001-01-10 | $12.22 | $23.68 | 2,032,058 | — | — |
| 2001-01-09 | $12.36 | $23.94 | 1,231,649 | — | — |
| 2001-01-08 | $12.63 | $24.47 | 1,116,775 | — | — |
| 2001-01-05 | $12.49 | $24.21 | 1,328,921 | — | — |
| 2001-01-04 | $12.49 | $24.21 | 1,288,622 | — | — |
| 2001-01-03 | $12.71 | $24.62 | 1,078,793 | — | — |
| 2001-01-02 | $13.18 | $25.54 | 971,330 | — | — |