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 | $15.27 | $22.84 | 43,600 | — | — |
| 2001-12-28 | $15.31 | $22.90 | 21,200 | — | — |
| 2001-12-27 | $15.20 | $22.74 | 28,800 | — | — |
| 2001-12-26 | $15.00 | $22.44 | 20,200 | — | — |
| 2001-12-24 | $15.29 | $22.87 | 9,200 | — | — |
| 2001-12-21 | $15.30 | $22.88 | 51,200 | — | — |
| 2001-12-20 | $15.10 | $22.59 | 22,300 | — | — |
| 2001-12-19 | $14.75 | $22.06 | 28,200 | — | — |
| 2001-12-18 | $15.37 | $22.99 | 15,600 | — | — |
| 2001-12-17 | $15.40 | $23.03 | 12,600 | — | — |
| 2001-12-14 | $15.00 | $22.44 | 14,400 | — | — |
| 2001-12-13 | $15.02 | $22.47 | 136,300 | — | — |
| 2001-12-12 | $15.20 | $22.74 | 8,300 | — | — |
| 2001-12-11 | $15.02 | $22.47 | 113,100 | — | — |
| 2001-12-10 | $15.00 | $22.44 | 91,000 | — | — |
| 2001-12-07 | $15.00 | $22.44 | 74,200 | — | — |
| 2001-12-06 | $15.10 | $22.59 | 13,900 | — | — |
| 2001-12-05 | $15.05 | $22.21 | 23,200 | — | — |
| 2001-12-04 | $14.39 | $21.24 | 6,300 | — | — |
| 2001-12-03 | $14.35 | $21.18 | 16,300 | — | — |
| 2001-11-30 | $14.28 | $21.08 | 17,800 | — | — |
| 2001-11-29 | $14.45 | $21.33 | 31,200 | — | — |
| 2001-11-28 | $14.27 | $21.06 | 42,200 | — | — |
| 2001-11-27 | $14.32 | $21.13 | 5,500 | — | — |
| 2001-11-26 | $14.55 | $21.47 | 10,800 | — | — |
| 2001-11-23 | $14.38 | $21.22 | 5,300 | — | — |
| 2001-11-21 | $14.30 | $21.10 | 16,800 | — | — |
| 2001-11-20 | $14.35 | $21.18 | 22,200 | — | — |
| 2001-11-19 | $14.26 | $21.05 | 31,400 | — | — |
| 2001-11-16 | $14.35 | $21.18 | 12,100 | — | — |
| 2001-11-15 | $14.26 | $21.05 | 34,700 | — | — |
| 2001-11-14 | $14.02 | $20.69 | 13,100 | — | — |
| 2001-11-13 | $13.72 | $20.25 | 33,400 | — | — |
| 2001-11-12 | $13.05 | $19.26 | 24,700 | — | — |
| 2001-11-09 | $13.10 | $19.33 | 11,500 | — | — |
| 2001-11-08 | $13.05 | $19.26 | 33,200 | — | — |
| 2001-11-07 | $12.55 | $18.52 | 23,400 | — | — |
| 2001-11-06 | $12.69 | $18.73 | 17,200 | — | — |
| 2001-11-05 | $12.70 | $18.74 | 16,200 | — | — |
| 2001-11-02 | $12.70 | $18.74 | 43,600 | — | — |
| 2001-11-01 | $12.85 | $18.96 | 31,800 | — | — |
| 2001-10-31 | $12.86 | $18.98 | 11,600 | — | — |
| 2001-10-30 | $12.80 | $18.89 | 30,100 | — | — |
| 2001-10-29 | $12.65 | $18.67 | 15,500 | — | — |
| 2001-10-26 | $12.90 | $19.04 | 15,200 | — | — |
| 2001-10-25 | $13.14 | $19.39 | 10,300 | — | — |
| 2001-10-24 | $13.08 | $19.30 | 19,200 | — | — |
| 2001-10-23 | $13.40 | $19.78 | 9,200 | — | — |
| 2001-10-22 | $13.50 | $19.92 | 10,100 | — | — |
| 2001-10-19 | $13.82 | $20.40 | 12,700 | — | — |
| 2001-10-18 | $13.17 | $19.44 | 31,900 | — | — |
| 2001-10-17 | $14.20 | $20.96 | 22,500 | — | — |
| 2001-10-16 | $13.80 | $20.37 | 25,100 | — | — |
| 2001-10-15 | $13.29 | $19.61 | 22,100 | — | — |
| 2001-10-12 | $13.35 | $19.70 | 31,500 | — | — |
| 2001-10-11 | $14.48 | $21.37 | 16,600 | — | — |
| 2001-10-10 | $14.55 | $21.47 | 25,300 | — | — |
| 2001-10-09 | $14.49 | $21.39 | 16,800 | — | — |
| 2001-10-08 | $14.62 | $21.58 | 7,700 | — | — |
| 2001-10-05 | $14.80 | $21.84 | 18,600 | — | — |
| 2001-10-04 | $14.40 | $21.25 | 46,100 | — | — |
| 2001-10-03 | $15.55 | $22.95 | 5,100 | — | — |
| 2001-10-02 | $15.10 | $22.29 | 4,600 | — | — |
| 2001-10-01 | $14.90 | $21.99 | 27,200 | — | — |
| 2001-09-28 | $14.99 | $22.12 | 30,800 | — | — |
| 2001-09-27 | $15.00 | $22.14 | 10,500 | — | — |
| 2001-09-26 | $14.60 | $21.55 | 46,600 | — | — |
| 2001-09-25 | $15.13 | $22.33 | 8,600 | — | — |
| 2001-09-24 | $15.00 | $22.14 | 23,100 | — | — |
| 2001-09-21 | $14.81 | $21.86 | 20,800 | — | — |
| 2001-09-20 | $15.41 | $22.74 | 18,500 | — | — |
| 2001-09-19 | $15.61 | $23.04 | 39,700 | — | — |
| 2001-09-18 | $16.00 | $23.61 | 28,400 | — | — |
| 2001-09-17 | $16.20 | $23.91 | 38,200 | — | — |
| 2001-09-10 | $16.50 | $24.06 | 24,900 | — | — |
| 2001-09-07 | $16.52 | $24.09 | 16,100 | — | — |
| 2001-09-06 | $16.51 | $24.07 | 6,000 | — | — |
| 2001-09-05 | $16.44 | $23.97 | 12,200 | — | — |
| 2001-09-04 | $16.40 | $23.91 | 22,500 | — | — |
| 2001-08-31 | $16.15 | $23.55 | 17,100 | — | — |
| 2001-08-30 | $16.28 | $23.74 | 21,100 | — | — |
| 2001-08-29 | $16.43 | $23.95 | 54,200 | — | — |
| 2001-08-28 | $16.50 | $24.06 | 12,300 | — | — |
| 2001-08-27 | $16.68 | $24.32 | 21,300 | — | — |
| 2001-08-24 | $16.52 | $24.09 | 16,700 | — | — |
| 2001-08-23 | $16.23 | $23.66 | 21,600 | — | — |
| 2001-08-22 | $16.25 | $23.69 | 16,500 | — | — |
| 2001-08-21 | $15.99 | $23.31 | 26,700 | — | — |
| 2001-08-20 | $16.15 | $23.55 | 22,100 | — | — |
| 2001-08-17 | $16.64 | $24.26 | 20,200 | — | — |
| 2001-08-16 | $16.48 | $24.03 | 19,100 | — | — |
| 2001-08-15 | $16.35 | $23.84 | 12,500 | — | — |
| 2001-08-14 | $16.00 | $23.33 | 15,300 | — | — |
| 2001-08-13 | $15.69 | $22.88 | 35,100 | — | — |
| 2001-08-10 | $15.49 | $22.58 | 20,300 | — | — |
| 2001-08-09 | $15.12 | $22.04 | 12,100 | — | — |
| 2001-08-08 | $15.00 | $21.87 | 17,300 | — | — |
| 2001-08-07 | $15.00 | $21.87 | 9,800 | — | — |
| 2001-08-06 | $15.05 | $21.94 | 29,500 | — | — |
| 2001-08-03 | $15.35 | $22.38 | 11,000 | — | — |
| 2001-08-02 | $15.45 | $22.53 | 14,900 | — | — |
| 2001-08-01 | $15.10 | $22.02 | 13,700 | — | — |
| 2001-07-31 | $15.15 | $22.09 | 28,300 | — | — |
| 2001-07-30 | $15.11 | $22.03 | 8,500 | — | — |
| 2001-07-27 | $15.30 | $22.31 | 13,700 | — | — |
| 2001-07-26 | $15.18 | $22.13 | 12,800 | — | — |
| 2001-07-25 | $15.11 | $22.03 | 14,900 | — | — |
| 2001-07-24 | $15.00 | $21.87 | 37,000 | — | — |
| 2001-07-23 | $15.00 | $21.87 | 40,100 | — | — |
| 2001-07-20 | $14.95 | $21.80 | 14,000 | — | — |
| 2001-07-19 | $14.95 | $21.80 | 12,200 | — | — |
| 2001-07-18 | $14.65 | $21.36 | 63,400 | — | — |
| 2001-07-17 | $15.02 | $21.90 | 37,400 | — | — |
| 2001-07-16 | $14.45 | $21.07 | 23,000 | — | — |
| 2001-07-13 | $14.40 | $20.99 | 37,200 | — | — |
| 2001-07-12 | $14.41 | $21.01 | 28,400 | — | — |
| 2001-07-11 | $14.20 | $20.70 | 24,900 | — | — |
| 2001-07-10 | $14.40 | $20.99 | 32,300 | — | — |
| 2001-07-09 | $14.41 | $21.01 | 23,800 | — | — |
| 2001-07-06 | $14.35 | $20.92 | 54,100 | — | — |
| 2001-07-05 | $14.35 | $20.92 | 16,300 | — | — |
| 2001-07-03 | $14.00 | $20.41 | 49,200 | — | — |
| 2001-07-02 | $14.05 | $20.48 | 46,800 | — | — |
| 2001-06-29 | $13.85 | $20.19 | 146,400 | — | — |
| 2001-06-28 | $15.20 | $22.16 | 29,100 | — | — |
| 2001-06-27 | $15.19 | $22.15 | 39,200 | — | — |
| 2001-06-26 | $14.58 | $21.26 | 78,000 | — | — |
| 2001-06-25 | $13.90 | $20.27 | 57,800 | — | — |
| 2001-06-22 | $14.22 | $20.73 | 48,100 | — | — |
| 2001-06-21 | $14.72 | $21.46 | 39,500 | — | — |
| 2001-06-20 | $14.85 | $21.65 | 36,500 | — | — |
| 2001-06-19 | $15.25 | $22.23 | 28,300 | — | — |
| 2001-06-18 | $15.80 | $23.04 | 5,300 | — | — |
| 2001-06-15 | $16.01 | $23.34 | 25,300 | — | — |
| 2001-06-14 | $16.10 | $23.47 | 47,200 | — | — |
| 2001-06-13 | $16.50 | $24.06 | 64,600 | — | — |
| 2001-06-12 | $16.50 | $24.06 | 61,400 | — | — |
| 2001-06-11 | $16.53 | $24.10 | 42,300 | — | — |
| 2001-06-08 | $17.23 | $24.83 | 20,400 | — | — |
| 2001-06-07 | $17.25 | $24.86 | 127,000 | — | — |
| 2001-06-06 | $17.43 | $25.12 | 17,500 | — | — |
| 2001-06-05 | $17.30 | $24.93 | 18,000 | — | — |
| 2001-06-04 | $17.22 | $24.81 | 51,900 | — | — |
| 2001-06-01 | $16.40 | $23.63 | 34,700 | — | — |
| 2001-05-31 | $16.08 | $23.17 | 98,800 | — | — |
| 2001-05-30 | $16.10 | $23.20 | 120,400 | — | — |
| 2001-05-29 | $17.30 | $24.93 | 23,900 | — | — |
| 2001-05-25 | $17.90 | $25.79 | 61,800 | — | — |
| 2001-05-24 | $17.48 | $25.19 | 32,800 | — | — |
| 2001-05-23 | $17.35 | $25.00 | 36,100 | — | — |
| 2001-05-22 | $17.25 | $24.86 | 80,400 | — | — |
| 2001-05-21 | $16.95 | $24.43 | 22,500 | — | — |
| 2001-05-18 | $16.70 | $24.07 | 38,100 | — | — |
| 2001-05-17 | $17.00 | $24.50 | 26,900 | — | — |
| 2001-05-16 | $16.90 | $24.35 | 14,800 | — | — |
| 2001-05-15 | $16.50 | $23.78 | 8,200 | — | — |
| 2001-05-14 | $16.61 | $23.94 | 8,100 | — | — |
| 2001-05-11 | $16.56 | $23.86 | 11,100 | — | — |
| 2001-05-10 | $16.80 | $24.21 | 30,900 | — | — |
| 2001-05-09 | $17.25 | $24.86 | 74,600 | — | — |
| 2001-05-08 | $16.85 | $24.28 | 46,700 | — | — |
| 2001-05-07 | $15.89 | $22.90 | 30,000 | — | — |
| 2001-05-04 | $15.50 | $22.34 | 59,700 | — | — |
| 2001-05-03 | $15.13 | $21.80 | 73,600 | — | — |
| 2001-05-02 | $15.10 | $21.76 | 104,500 | — | — |
| 2001-05-01 | $15.30 | $22.05 | 61,900 | — | — |
| 2001-04-30 | $15.00 | $21.62 | 44,500 | — | — |
| 2001-04-27 | $14.02 | $20.20 | 25,000 | — | — |
| 2001-04-26 | $13.66 | $19.68 | 45,900 | — | — |
| 2001-04-25 | $14.16 | $20.41 | 75,100 | — | — |
| 2001-04-24 | $13.40 | $19.31 | 189,400 | — | — |
| 2001-04-23 | $13.00 | $18.73 | 386,300 | — | — |
| 2001-04-20 | $11.70 | $16.86 | 72,700 | — | — |
| 2001-04-19 | $13.30 | $19.17 | 48,500 | — | — |
| 2001-04-18 | $14.50 | $20.90 | 26,800 | — | — |
| 2001-04-17 | $14.75 | $21.26 | 10,100 | — | — |
| 2001-04-16 | $14.87 | $21.43 | 6,500 | — | — |
| 2001-04-12 | $14.90 | $21.47 | 23,800 | — | — |
| 2001-04-11 | $15.30 | $22.05 | 55,700 | — | — |
| 2001-04-10 | $15.00 | $21.62 | 33,300 | — | — |
| 2001-04-09 | $14.98 | $21.59 | 9,200 | — | — |
| 2001-04-06 | $15.06 | $21.70 | 21,100 | — | — |
| 2001-04-05 | $14.99 | $21.60 | 35,300 | — | — |
| 2001-04-04 | $15.31 | $22.06 | 11,100 | — | — |
| 2001-04-03 | $15.29 | $22.03 | 18,200 | — | — |
| 2001-04-02 | $16.10 | $23.20 | 28,900 | — | — |
| 2001-03-30 | $16.80 | $24.21 | 10,800 | — | — |
| 2001-03-29 | $16.60 | $23.92 | 16,700 | — | — |
| 2001-03-28 | $17.30 | $24.93 | 10,200 | — | — |
| 2001-03-27 | $17.39 | $25.06 | 18,500 | — | — |
| 2001-03-26 | $17.40 | $25.07 | 40,300 | — | — |
| 2001-03-23 | $17.25 | $24.86 | 16,200 | — | — |
| 2001-03-22 | $17.25 | $24.86 | 28,200 | — | — |
| 2001-03-21 | $17.30 | $24.93 | 19,300 | — | — |
| 2001-03-20 | $18.25 | $26.30 | 45,500 | — | — |
| 2001-03-19 | $19.15 | $27.60 | 15,400 | — | — |
| 2001-03-16 | $18.65 | $26.88 | 22,000 | — | — |
| 2001-03-15 | $19.20 | $27.67 | 37,200 | — | — |
| 2001-03-14 | $19.20 | $27.67 | 16,100 | — | — |
| 2001-03-13 | $19.46 | $28.04 | 21,500 | — | — |
| 2001-03-12 | $19.45 | $28.03 | 32,900 | — | — |
| 2001-03-09 | $19.63 | $28.00 | 11,900 | — | — |
| 2001-03-08 | $19.63 | $28.00 | 15,900 | — | — |
| 2001-03-07 | $19.72 | $28.13 | 22,900 | — | — |
| 2001-03-06 | $19.50 | $27.81 | 22,000 | — | — |
| 2001-03-05 | $19.49 | $27.80 | 33,400 | — | — |
| 2001-03-02 | $19.45 | $27.74 | 63,700 | — | — |
| 2001-03-01 | $19.60 | $27.96 | 12,300 | — | — |
| 2001-02-28 | $19.75 | $28.17 | 19,400 | — | — |
| 2001-02-27 | $19.80 | $28.24 | 9,000 | — | — |
| 2001-02-26 | $20.20 | $28.81 | 21,000 | — | — |
| 2001-02-23 | $20.13 | $28.71 | 15,100 | — | — |
| 2001-02-22 | $20.25 | $28.88 | 67,900 | — | — |
| 2001-02-21 | $20.66 | $29.47 | 81,800 | — | — |
| 2001-02-20 | $20.99 | $29.94 | 85,800 | — | — |
| 2001-02-16 | $21.01 | $29.97 | 25,900 | — | — |
| 2001-02-15 | $20.59 | $29.37 | 43,600 | — | — |
| 2001-02-14 | $20.05 | $28.60 | 23,200 | — | — |
| 2001-02-13 | $19.72 | $28.13 | 14,700 | — | — |
| 2001-02-12 | $19.90 | $28.38 | 23,600 | — | — |
| 2001-02-09 | $19.71 | $28.11 | 15,800 | — | — |
| 2001-02-08 | $19.72 | $28.13 | 16,300 | — | — |
| 2001-02-07 | $20.12 | $28.70 | 13,000 | — | — |
| 2001-02-06 | $20.16 | $28.76 | 16,100 | — | — |
| 2001-02-05 | $20.38 | $29.07 | 20,300 | — | — |
| 2001-02-02 | $20.30 | $28.96 | 17,800 | — | — |
| 2001-02-01 | $20.20 | $28.81 | 39,100 | — | — |
| 2001-01-31 | $20.80 | $29.67 | 18,200 | — | — |
| 2001-01-30 | $21.23 | $30.28 | 10,700 | — | — |
| 2001-01-29 | $21.40 | $30.52 | 10,300 | — | — |
| 2001-01-26 | $21.31 | $30.40 | 4,000 | — | — |
| 2001-01-25 | $21.31 | $30.40 | 38,300 | — | — |
| 2001-01-24 | $21.44 | $30.58 | 13,500 | — | — |
| 2001-01-23 | $22.06 | $31.47 | 43,300 | — | — |
| 2001-01-22 | $21.50 | $30.67 | 32,800 | — | — |
| 2001-01-19 | $21.00 | $29.95 | 18,400 | — | — |
| 2001-01-18 | $21.19 | $30.22 | 30,700 | — | — |
| 2001-01-17 | $21.25 | $30.31 | 147,200 | — | — |
| 2001-01-16 | $21.00 | $29.95 | 151,200 | — | — |
| 2001-01-12 | $23.69 | $33.79 | 38,600 | — | — |
| 2001-01-11 | $23.75 | $33.88 | 13,800 | — | — |
| 2001-01-10 | $23.75 | $33.88 | 16,100 | — | — |
| 2001-01-09 | $23.81 | $33.97 | 87,100 | — | — |
| 2001-01-08 | $23.75 | $33.88 | 37,600 | — | — |
| 2001-01-05 | $23.63 | $33.70 | 76,200 | — | — |
| 2001-01-04 | $24.13 | $34.41 | 54,500 | — | — |
| 2001-01-03 | $23.69 | $33.79 | 78,400 | — | — |
| 2001-01-02 | $23.44 | $33.43 | 16,000 | — | — |