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
- 1980-03-18 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 | $13.21 | $16.61 | 522,000 | — | — |
| 2001-12-28 | $13.06 | $16.42 | 373,800 | — | — |
| 2001-12-27 | $13.23 | $16.63 | 288,000 | — | — |
| 2001-12-26 | $13.03 | $16.38 | 180,200 | — | — |
| 2001-12-24 | $13.07 | $16.43 | 75,800 | — | — |
| 2001-12-21 | $13.11 | $16.49 | 472,200 | — | — |
| 2001-12-20 | $12.87 | $16.18 | 144,800 | — | — |
| 2001-12-19 | $13.07 | $16.44 | 158,600 | — | — |
| 2001-12-18 | $13.50 | $16.98 | 267,400 | — | — |
| 2001-12-17 | $13.43 | $16.89 | 217,800 | — | — |
| 2001-12-14 | $12.70 | $15.97 | 179,800 | — | — |
| 2001-12-13 | $12.42 | $15.61 | 331,600 | — | — |
| 2001-12-12 | $12.70 | $15.97 | 187,000 | — | — |
| 2001-12-11 | $12.71 | $15.89 | 85,800 | — | — |
| 2001-12-10 | $12.75 | $15.94 | 320,000 | — | — |
| 2001-12-07 | $12.91 | $16.14 | 461,200 | — | — |
| 2001-12-06 | $12.95 | $16.19 | 705,600 | — | — |
| 2001-12-05 | $12.47 | $15.59 | 340,000 | — | — |
| 2001-12-04 | $12.10 | $15.13 | 217,600 | — | — |
| 2001-12-03 | $12.02 | $15.03 | 165,600 | — | — |
| 2001-11-30 | $12.08 | $15.11 | 366,000 | — | — |
| 2001-11-29 | $12.43 | $15.54 | 213,800 | — | — |
| 2001-11-28 | $12.02 | $15.03 | 174,400 | — | — |
| 2001-11-27 | $12.24 | $15.30 | 340,000 | — | — |
| 2001-11-26 | $12.43 | $15.54 | 270,000 | — | — |
| 2001-11-23 | $12.28 | $15.35 | 32,000 | — | — |
| 2001-11-21 | $12.03 | $15.04 | 75,200 | — | — |
| 2001-11-20 | $12.13 | $15.16 | 161,800 | — | — |
| 2001-11-19 | $12.29 | $15.36 | 266,000 | — | — |
| 2001-11-16 | $12.00 | $15.01 | 197,400 | — | — |
| 2001-11-15 | $12.05 | $15.07 | 223,200 | — | — |
| 2001-11-14 | $12.03 | $15.04 | 354,200 | — | — |
| 2001-11-13 | $11.92 | $14.91 | 215,000 | — | — |
| 2001-11-12 | $11.91 | $14.89 | 224,000 | — | — |
| 2001-11-09 | $12.10 | $15.13 | 80,800 | — | — |
| 2001-11-08 | $11.77 | $14.71 | 42,200 | — | — |
| 2001-11-07 | $11.92 | $14.91 | 67,800 | — | — |
| 2001-11-06 | $12.04 | $15.06 | 121,000 | — | — |
| 2001-11-05 | $11.59 | $14.49 | 69,200 | — | — |
| 2001-11-02 | $11.54 | $14.43 | 139,000 | — | — |
| 2001-11-01 | $11.51 | $14.39 | 130,600 | — | — |
| 2001-10-31 | $11.22 | $14.02 | 129,400 | — | — |
| 2001-10-30 | $11.49 | $14.37 | 145,400 | — | — |
| 2001-10-29 | $11.85 | $14.82 | 106,600 | — | — |
| 2001-10-26 | $12.36 | $15.45 | 101,600 | — | — |
| 2001-10-25 | $12.20 | $15.26 | 141,600 | — | — |
| 2001-10-24 | $11.94 | $14.93 | 42,200 | — | — |
| 2001-10-23 | $11.48 | $14.35 | 104,200 | — | — |
| 2001-10-22 | $11.99 | $14.99 | 144,200 | — | — |
| 2001-10-19 | $11.83 | $14.79 | 65,000 | — | — |
| 2001-10-18 | $11.89 | $14.86 | 96,400 | — | — |
| 2001-10-17 | $11.74 | $14.68 | 125,400 | — | — |
| 2001-10-16 | $12.49 | $15.61 | 237,200 | — | — |
| 2001-10-15 | $12.40 | $15.51 | 95,400 | — | — |
| 2001-10-12 | $11.92 | $14.91 | 91,800 | — | — |
| 2001-10-11 | $12.27 | $15.34 | 126,200 | — | — |
| 2001-10-10 | $11.67 | $14.59 | 143,200 | — | — |
| 2001-10-09 | $11.58 | $14.48 | 177,600 | — | — |
| 2001-10-08 | $11.79 | $14.74 | 74,600 | — | — |
| 2001-10-05 | $11.62 | $14.53 | 138,800 | — | — |
| 2001-10-04 | $11.83 | $14.79 | 110,800 | — | — |
| 2001-10-03 | $11.26 | $14.08 | 127,600 | — | — |
| 2001-10-02 | $11.08 | $13.85 | 172,800 | — | — |
| 2001-10-01 | $10.93 | $13.66 | 144,600 | — | — |
| 2001-09-28 | $10.93 | $13.66 | 265,600 | — | — |
| 2001-09-27 | $10.95 | $13.69 | 189,000 | — | — |
| 2001-09-26 | $10.73 | $13.42 | 262,200 | — | — |
| 2001-09-25 | $11.10 | $13.87 | 360,400 | — | — |
| 2001-09-24 | $11.11 | $13.89 | 339,400 | — | — |
| 2001-09-21 | $10.57 | $13.22 | 269,800 | — | — |
| 2001-09-20 | $10.75 | $13.44 | 122,800 | — | — |
| 2001-09-19 | $11.63 | $14.54 | 189,000 | — | — |
| 2001-09-18 | $11.89 | $14.86 | 58,200 | — | — |
| 2001-09-17 | $11.76 | $14.70 | 138,200 | — | — |
| 2001-09-10 | $12.55 | $15.69 | 130,800 | — | — |
| 2001-09-07 | $12.48 | $15.61 | 101,600 | — | — |
| 2001-09-06 | $12.61 | $15.77 | 202,000 | — | — |
| 2001-09-05 | $12.90 | $16.13 | 150,400 | — | — |
| 2001-09-04 | $12.91 | $16.14 | 147,200 | — | — |
| 2001-08-31 | $13.02 | $16.28 | 159,600 | — | — |
| 2001-08-30 | $13.18 | $16.48 | 82,800 | — | — |
| 2001-08-29 | $13.31 | $16.64 | 148,600 | — | — |
| 2001-08-28 | $13.50 | $16.79 | 99,000 | — | — |
| 2001-08-27 | $13.65 | $16.98 | 188,400 | — | — |
| 2001-08-24 | $13.75 | $17.11 | 324,000 | — | — |
| 2001-08-23 | $13.63 | $16.95 | 177,000 | — | — |
| 2001-08-22 | $14.00 | $17.42 | 254,800 | — | — |
| 2001-08-21 | $13.73 | $17.07 | 390,600 | — | — |
| 2001-08-20 | $13.70 | $17.04 | 209,800 | — | — |
| 2001-08-17 | $13.37 | $16.63 | 86,400 | — | — |
| 2001-08-16 | $13.65 | $16.98 | 153,400 | — | — |
| 2001-08-15 | $13.58 | $16.89 | 122,000 | — | — |
| 2001-08-14 | $13.40 | $16.67 | 262,200 | — | — |
| 2001-08-13 | $13.37 | $16.63 | 102,800 | — | — |
| 2001-08-10 | $13.11 | $16.31 | 123,000 | — | — |
| 2001-08-09 | $13.31 | $16.55 | 131,800 | — | — |
| 2001-08-08 | $13.09 | $16.28 | 54,800 | — | — |
| 2001-08-07 | $13.48 | $16.76 | 132,200 | — | — |
| 2001-08-06 | $13.53 | $16.83 | 165,600 | — | — |
| 2001-08-03 | $13.01 | $16.18 | 104,200 | — | — |
| 2001-08-02 | $13.20 | $16.42 | 102,600 | — | — |
| 2001-08-01 | $13.09 | $16.28 | 113,200 | — | — |
| 2001-07-31 | $12.45 | $15.49 | 317,400 | — | — |
| 2001-07-30 | $13.10 | $16.30 | 117,000 | — | — |
| 2001-07-27 | $13.21 | $16.43 | 70,800 | — | — |
| 2001-07-26 | $13.38 | $16.64 | 158,400 | — | — |
| 2001-07-25 | $13.38 | $16.64 | 95,600 | — | — |
| 2001-07-24 | $13.12 | $16.32 | 68,400 | — | — |
| 2001-07-23 | $13.06 | $16.24 | 94,400 | — | — |
| 2001-07-20 | $13.15 | $16.36 | 135,600 | — | — |
| 2001-07-19 | $12.94 | $16.10 | 56,000 | — | — |
| 2001-07-18 | $12.50 | $15.55 | 92,000 | — | — |
| 2001-07-17 | $13.48 | $16.76 | 74,400 | — | — |
| 2001-07-16 | $12.73 | $15.83 | 114,400 | — | — |
| 2001-07-13 | $13.45 | $16.73 | 84,600 | — | — |
| 2001-07-12 | $12.90 | $16.05 | 133,200 | — | — |
| 2001-07-11 | $12.03 | $14.97 | 156,200 | — | — |
| 2001-07-10 | $12.17 | $15.14 | 143,000 | — | — |
| 2001-07-09 | $12.62 | $15.70 | 313,400 | — | — |
| 2001-07-06 | $12.63 | $15.71 | 261,600 | — | — |
| 2001-07-05 | $13.42 | $16.70 | 103,600 | — | — |
| 2001-07-03 | $13.21 | $16.43 | 104,200 | — | — |
| 2001-07-02 | $14.01 | $17.42 | 202,600 | — | — |
| 2001-06-29 | $13.25 | $16.48 | 222,400 | — | — |
| 2001-06-28 | $13.87 | $17.25 | 102,400 | — | — |
| 2001-06-27 | $13.25 | $16.48 | 81,600 | — | — |
| 2001-06-26 | $13.07 | $16.26 | 99,400 | — | — |
| 2001-06-25 | $13.08 | $16.27 | 128,800 | — | — |
| 2001-06-22 | $13.33 | $16.58 | 113,600 | — | — |
| 2001-06-21 | $13.35 | $16.60 | 136,600 | — | — |
| 2001-06-20 | $13.74 | $17.09 | 173,400 | — | — |
| 2001-06-19 | $13.03 | $16.21 | 137,400 | — | — |
| 2001-06-18 | $13.13 | $16.33 | 105,000 | — | — |
| 2001-06-15 | $13.27 | $16.51 | 266,400 | — | — |
| 2001-06-14 | $13.03 | $16.21 | 67,600 | — | — |
| 2001-06-13 | $13.00 | $16.17 | 61,000 | — | — |
| 2001-06-12 | $13.38 | $16.64 | 83,200 | — | — |
| 2001-06-11 | $13.00 | $16.17 | 190,800 | — | — |
| 2001-06-08 | $12.98 | $16.14 | 96,400 | — | — |
| 2001-06-07 | $13.70 | $17.04 | 82,000 | — | — |
| 2001-06-06 | $12.93 | $16.08 | 111,200 | — | — |
| 2001-06-05 | $13.33 | $16.58 | 87,600 | — | — |
| 2001-06-04 | $13.51 | $16.80 | 81,600 | — | — |
| 2001-06-01 | $13.39 | $16.57 | 83,400 | — | — |
| 2001-05-31 | $12.73 | $15.75 | 184,600 | — | — |
| 2001-05-30 | $12.75 | $15.78 | 100,600 | — | — |
| 2001-05-29 | $12.68 | $15.69 | 155,600 | — | — |
| 2001-05-25 | $13.09 | $16.20 | 106,600 | — | — |
| 2001-05-24 | $14.09 | $17.43 | 298,200 | — | — |
| 2001-05-23 | $13.22 | $16.35 | 150,600 | — | — |
| 2001-05-22 | $14.16 | $17.52 | 243,400 | — | — |
| 2001-05-21 | $13.98 | $17.30 | 176,800 | — | — |
| 2001-05-18 | $13.25 | $16.40 | 57,800 | — | — |
| 2001-05-17 | $13.89 | $17.18 | 94,800 | — | — |
| 2001-05-16 | $13.32 | $16.48 | 98,400 | — | — |
| 2001-05-15 | $12.67 | $15.68 | 121,400 | — | — |
| 2001-05-14 | $12.71 | $15.73 | 63,000 | — | — |
| 2001-05-11 | $13.20 | $16.33 | 75,800 | — | — |
| 2001-05-10 | $12.69 | $15.70 | 90,200 | — | — |
| 2001-05-09 | $13.31 | $16.47 | 36,400 | — | — |
| 2001-05-08 | $13.34 | $16.50 | 68,200 | — | — |
| 2001-05-07 | $13.80 | $17.08 | 49,800 | — | — |
| 2001-05-04 | $14.08 | $17.42 | 169,800 | — | — |
| 2001-05-03 | $13.33 | $16.50 | 95,200 | — | — |
| 2001-05-02 | $14.02 | $17.35 | 43,000 | — | — |
| 2001-05-01 | $14.01 | $17.34 | 148,800 | — | — |
| 2001-04-30 | $13.46 | $16.65 | 185,000 | — | — |
| 2001-04-27 | $14.36 | $17.77 | 93,600 | — | — |
| 2001-04-26 | $13.78 | $17.05 | 159,400 | — | — |
| 2001-04-25 | $14.14 | $17.49 | 195,000 | — | — |
| 2001-04-24 | $13.05 | $16.14 | 94,000 | — | — |
| 2001-04-23 | $13.00 | $16.09 | 227,200 | — | — |
| 2001-04-20 | $13.51 | $16.72 | 152,200 | — | — |
| 2001-04-19 | $13.25 | $16.40 | 102,600 | — | — |
| 2001-04-18 | $12.51 | $15.48 | 124,200 | — | — |
| 2001-04-17 | $12.83 | $15.87 | 75,200 | — | — |
| 2001-04-16 | $12.96 | $16.04 | 93,800 | — | — |
| 2001-04-12 | $13.10 | $16.21 | 52,000 | — | — |
| 2001-04-11 | $12.65 | $15.66 | 157,800 | — | — |
| 2001-04-10 | $13.44 | $16.63 | 97,800 | — | — |
| 2001-04-09 | $12.75 | $15.78 | 36,000 | — | — |
| 2001-04-06 | $12.91 | $15.97 | 111,000 | — | — |
| 2001-04-05 | $13.25 | $16.40 | 74,800 | — | — |
| 2001-04-04 | $12.22 | $15.12 | 88,200 | — | — |
| 2001-04-03 | $12.47 | $15.43 | 213,400 | — | — |
| 2001-04-02 | $12.22 | $15.12 | 210,600 | — | — |
| 2001-03-30 | $13.00 | $16.09 | 239,000 | — | — |
| 2001-03-29 | $12.22 | $15.12 | 103,400 | — | — |
| 2001-03-28 | $12.09 | $14.97 | 221,800 | — | — |
| 2001-03-27 | $12.50 | $15.47 | 341,600 | — | — |
| 2001-03-26 | $12.09 | $14.97 | 278,400 | — | — |
| 2001-03-23 | $12.03 | $14.89 | 226,000 | — | — |
| 2001-03-22 | $11.59 | $14.35 | 432,800 | — | — |
| 2001-03-21 | $12.22 | $15.12 | 89,600 | — | — |
| 2001-03-20 | $12.44 | $15.39 | 138,200 | — | — |
| 2001-03-19 | $12.75 | $15.78 | 128,800 | — | — |
| 2001-03-16 | $13.09 | $16.20 | 276,800 | — | — |
| 2001-03-15 | $13.59 | $16.82 | 69,800 | — | — |
| 2001-03-14 | $13.50 | $16.71 | 120,200 | — | — |
| 2001-03-13 | $14.00 | $17.33 | 70,200 | — | — |
| 2001-03-12 | $13.44 | $16.63 | 148,400 | — | — |
| 2001-03-09 | $13.63 | $16.86 | 136,200 | — | — |
| 2001-03-08 | $14.25 | $17.64 | 188,600 | — | — |
| 2001-03-07 | $14.25 | $17.64 | 452,400 | — | — |
| 2001-03-06 | $14.47 | $17.91 | 172,000 | — | — |
| 2001-03-05 | $14.00 | $17.33 | 507,600 | — | — |
| 2001-03-02 | $13.81 | $17.09 | 100,200 | — | — |
| 2001-03-01 | $13.81 | $17.09 | 77,200 | — | — |
| 2001-02-28 | $13.97 | $17.29 | 136,400 | — | — |
| 2001-02-27 | $13.31 | $16.48 | 292,000 | — | — |
| 2001-02-26 | $13.84 | $17.13 | 110,800 | — | — |
| 2001-02-23 | $13.56 | $16.78 | 103,200 | — | — |
| 2001-02-22 | $13.79 | $17.06 | 188,400 | — | — |
| 2001-02-21 | $14.03 | $17.36 | 100,000 | — | — |
| 2001-02-20 | $14.88 | $18.32 | 108,600 | — | — |
| 2001-02-16 | $14.97 | $18.44 | 158,000 | — | — |
| 2001-02-15 | $15.44 | $19.02 | 156,200 | — | — |
| 2001-02-14 | $15.47 | $19.05 | 96,800 | — | — |
| 2001-02-13 | $15.88 | $19.55 | 85,200 | — | — |
| 2001-02-12 | $15.84 | $19.52 | 74,600 | — | — |
| 2001-02-09 | $15.75 | $19.40 | 96,400 | — | — |
| 2001-02-08 | $15.25 | $18.78 | 87,400 | — | — |
| 2001-02-07 | $15.84 | $19.52 | 68,800 | — | — |
| 2001-02-06 | $15.66 | $19.28 | 68,000 | — | — |
| 2001-02-05 | $15.25 | $18.78 | 24,000 | — | — |
| 2001-02-02 | $14.75 | $18.17 | 130,400 | — | — |
| 2001-02-01 | $14.97 | $18.44 | 116,200 | — | — |
| 2001-01-31 | $14.63 | $18.01 | 169,400 | — | — |
| 2001-01-30 | $15.19 | $18.71 | 87,600 | — | — |
| 2001-01-29 | $15.16 | $18.67 | 93,400 | — | — |
| 2001-01-26 | $15.06 | $18.55 | 79,600 | — | — |
| 2001-01-25 | $14.84 | $18.28 | 96,800 | — | — |
| 2001-01-24 | $14.84 | $18.28 | 88,000 | — | — |
| 2001-01-23 | $15.24 | $18.77 | 110,400 | — | — |
| 2001-01-22 | $14.94 | $18.40 | 145,000 | — | — |
| 2001-01-19 | $15.16 | $18.67 | 138,400 | — | — |
| 2001-01-18 | $14.88 | $18.32 | 118,400 | — | — |
| 2001-01-17 | $14.63 | $18.01 | 284,400 | — | — |
| 2001-01-16 | $14.91 | $18.36 | 240,200 | — | — |
| 2001-01-12 | $15.38 | $18.94 | 210,800 | — | — |
| 2001-01-11 | $14.88 | $18.33 | 79,600 | — | — |
| 2001-01-10 | $14.69 | $18.09 | 222,800 | — | — |
| 2001-01-09 | $14.53 | $17.90 | 252,600 | — | — |
| 2001-01-08 | $14.50 | $17.86 | 211,400 | — | — |
| 2001-01-05 | $14.28 | $17.59 | 201,000 | — | — |
| 2001-01-04 | $14.47 | $17.82 | 448,800 | — | — |
| 2001-01-03 | $14.91 | $18.36 | 260,600 | — | — |
| 2001-01-02 | $13.25 | $16.32 | 221,400 | — | — |