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 | $13.24 | $15.51 | 1,541,600 | — | — |
| 2001-12-28 | $13.19 | $15.45 | 1,394,800 | — | — |
| 2001-12-27 | $13.32 | $15.60 | 2,038,000 | — | — |
| 2001-12-26 | $12.88 | $15.09 | 1,618,800 | — | — |
| 2001-12-24 | $13.04 | $15.22 | 1,062,400 | — | — |
| 2001-12-21 | $12.81 | $14.96 | 2,026,000 | — | — |
| 2001-12-20 | $12.66 | $14.78 | 2,272,400 | — | — |
| 2001-12-19 | $12.69 | $14.82 | 3,872,000 | — | — |
| 2001-12-18 | $12.83 | $14.97 | 2,011,600 | — | — |
| 2001-12-17 | $12.45 | $14.53 | 2,418,800 | — | — |
| 2001-12-14 | $12.38 | $14.46 | 4,351,200 | — | — |
| 2001-12-13 | $12.27 | $14.33 | 3,251,600 | — | — |
| 2001-12-12 | $12.79 | $14.93 | 1,260,000 | — | — |
| 2001-12-11 | $12.91 | $15.08 | 1,344,400 | — | — |
| 2001-12-10 | $12.95 | $15.12 | 2,162,400 | — | — |
| 2001-12-07 | $13.17 | $15.37 | 2,632,400 | — | — |
| 2001-12-06 | $13.29 | $15.52 | 5,116,400 | — | — |
| 2001-12-05 | $13.38 | $15.62 | 7,555,200 | — | — |
| 2001-12-04 | $12.46 | $14.54 | 4,021,200 | — | — |
| 2001-12-03 | $11.98 | $13.98 | 4,012,800 | — | — |
| 2001-11-30 | $12.37 | $14.44 | 2,626,000 | — | — |
| 2001-11-29 | $12.03 | $14.04 | 2,080,400 | — | — |
| 2001-11-28 | $12.27 | $14.32 | 2,344,400 | — | — |
| 2001-11-27 | $12.39 | $14.47 | 3,635,600 | — | — |
| 2001-11-26 | $12.08 | $14.10 | 3,291,600 | — | — |
| 2001-11-23 | $12.36 | $14.43 | 1,912,400 | — | — |
| 2001-11-21 | $11.67 | $13.62 | 10,712,400 | — | — |
| 2001-11-20 | $11.40 | $13.31 | 4,681,200 | — | — |
| 2001-11-19 | $11.58 | $13.52 | 1,212,000 | — | — |
| 2001-11-16 | $11.48 | $13.40 | 1,030,000 | — | — |
| 2001-11-15 | $11.66 | $13.62 | 2,180,400 | — | — |
| 2001-11-14 | $11.66 | $13.62 | 1,925,200 | — | — |
| 2001-11-13 | $11.14 | $13.01 | 1,685,200 | — | — |
| 2001-11-12 | $10.83 | $12.64 | 1,261,600 | — | — |
| 2001-11-09 | $11.16 | $13.03 | 1,787,600 | — | — |
| 2001-11-08 | $10.88 | $12.71 | 1,500,800 | — | — |
| 2001-11-07 | $10.75 | $12.55 | 1,050,400 | — | — |
| 2001-11-06 | $10.84 | $12.65 | 1,922,000 | — | — |
| 2001-11-05 | $10.91 | $12.73 | 2,204,800 | — | — |
| 2001-11-02 | $10.61 | $12.39 | 1,059,600 | — | — |
| 2001-11-01 | $10.33 | $12.06 | 1,687,200 | — | — |
| 2001-10-31 | $10.33 | $12.05 | 996,400 | — | — |
| 2001-10-30 | $10.44 | $12.18 | 1,449,600 | — | — |
| 2001-10-29 | $10.70 | $12.49 | 1,661,600 | — | — |
| 2001-10-26 | $10.88 | $12.71 | 1,410,800 | — | — |
| 2001-10-25 | $10.62 | $12.39 | 3,199,600 | — | — |
| 2001-10-24 | $10.66 | $12.44 | 2,205,600 | — | — |
| 2001-10-23 | $10.72 | $12.51 | 4,373,600 | — | — |
| 2001-10-22 | $10.46 | $12.21 | 3,868,000 | — | — |
| 2001-10-19 | $9.78 | $11.42 | 1,521,200 | — | — |
| 2001-10-18 | $9.63 | $11.24 | 4,028,000 | — | — |
| 2001-10-17 | $10.16 | $11.86 | 3,529,200 | — | — |
| 2001-10-16 | $9.99 | $11.66 | 1,379,200 | — | — |
| 2001-10-15 | $9.73 | $11.35 | 1,932,000 | — | — |
| 2001-10-12 | $9.84 | $11.49 | 1,270,000 | — | — |
| 2001-10-11 | $10.06 | $11.75 | 2,282,800 | — | — |
| 2001-10-10 | $9.84 | $11.49 | 2,248,000 | — | — |
| 2001-10-09 | $9.56 | $11.16 | 3,446,800 | — | — |
| 2001-10-08 | $9.13 | $10.66 | 8,806,800 | — | — |
| 2001-10-05 | $10.19 | $11.89 | 4,597,600 | — | — |
| 2001-10-04 | $10.99 | $12.82 | 3,141,200 | — | — |
| 2001-10-03 | $11.12 | $12.98 | 2,308,000 | — | — |
| 2001-10-02 | $10.51 | $12.27 | 2,704,000 | — | — |
| 2001-10-01 | $10.23 | $11.95 | 4,027,200 | — | — |
| 2001-09-28 | $9.93 | $11.59 | 3,274,800 | — | — |
| 2001-09-27 | $9.54 | $11.13 | 1,378,800 | — | — |
| 2001-09-26 | $9.29 | $10.84 | 2,478,800 | — | — |
| 2001-09-25 | $9.25 | $10.75 | 2,379,600 | — | — |
| 2001-09-24 | $9.03 | $10.49 | 4,639,200 | — | — |
| 2001-09-21 | $8.89 | $10.33 | 4,947,200 | — | — |
| 2001-09-20 | $8.63 | $10.02 | 6,359,600 | — | — |
| 2001-09-19 | $9.25 | $10.75 | 3,329,200 | — | — |
| 2001-09-18 | $9.84 | $11.43 | 2,462,800 | — | — |
| 2001-09-17 | $9.50 | $11.04 | 4,474,800 | — | — |
| 2001-09-10 | $10.74 | $12.48 | 3,635,600 | — | — |
| 2001-09-07 | $11.46 | $13.32 | 2,016,400 | — | — |
| 2001-09-06 | $11.99 | $13.93 | 1,296,400 | — | — |
| 2001-09-05 | $12.28 | $14.27 | 664,800 | — | — |
| 2001-09-04 | $12.40 | $14.41 | 1,840,000 | — | — |
| 2001-08-31 | $12.15 | $14.12 | 883,600 | — | — |
| 2001-08-30 | $12.00 | $13.94 | 1,276,400 | — | — |
| 2001-08-29 | $12.24 | $14.22 | 498,000 | — | — |
| 2001-08-28 | $12.50 | $14.53 | 513,600 | — | — |
| 2001-08-27 | $12.57 | $14.61 | 1,270,000 | — | — |
| 2001-08-24 | $12.69 | $14.75 | 2,339,200 | — | — |
| 2001-08-23 | $12.32 | $14.31 | 1,033,200 | — | — |
| 2001-08-22 | $12.18 | $14.15 | 1,280,000 | — | — |
| 2001-08-21 | $12.17 | $14.15 | 1,086,800 | — | — |
| 2001-08-20 | $12.09 | $14.05 | 463,200 | — | — |
| 2001-08-17 | $12.07 | $14.02 | 774,000 | — | — |
| 2001-08-16 | $12.00 | $13.94 | 891,600 | — | — |
| 2001-08-15 | $11.98 | $13.92 | 856,000 | — | — |
| 2001-08-14 | $12.23 | $14.21 | 646,800 | — | — |
| 2001-08-13 | $12.04 | $13.99 | 883,600 | — | — |
| 2001-08-10 | $11.85 | $13.77 | 854,400 | — | — |
| 2001-08-09 | $11.76 | $13.67 | 873,200 | — | — |
| 2001-08-08 | $11.93 | $13.86 | 652,000 | — | — |
| 2001-08-07 | $12.03 | $13.98 | 592,400 | — | — |
| 2001-08-06 | $12.03 | $13.97 | 772,000 | — | — |
| 2001-08-03 | $12.15 | $14.12 | 504,800 | — | — |
| 2001-08-02 | $12.00 | $13.94 | 1,075,600 | — | — |
| 2001-08-01 | $12.13 | $14.09 | 1,053,600 | — | — |
| 2001-07-31 | $11.97 | $13.91 | 2,290,400 | — | — |
| 2001-07-30 | $12.08 | $14.03 | 1,020,400 | — | — |
| 2001-07-27 | $12.05 | $14.00 | 962,400 | — | — |
| 2001-07-26 | $11.96 | $13.89 | 1,256,800 | — | — |
| 2001-07-25 | $11.84 | $13.76 | 2,062,400 | — | — |
| 2001-07-24 | $11.56 | $13.43 | 1,686,000 | — | — |
| 2001-07-23 | $11.75 | $13.66 | 3,410,400 | — | — |
| 2001-07-20 | $12.53 | $14.56 | 2,031,600 | — | — |
| 2001-07-19 | $12.85 | $14.93 | 1,779,600 | — | — |
| 2001-07-18 | $13.17 | $15.31 | 1,932,400 | — | — |
| 2001-07-17 | $12.61 | $14.65 | 1,350,800 | — | — |
| 2001-07-16 | $12.59 | $14.63 | 1,173,200 | — | — |
| 2001-07-13 | $12.80 | $14.88 | 2,279,600 | — | — |
| 2001-07-12 | $12.51 | $14.54 | 1,721,600 | — | — |
| 2001-07-11 | $12.00 | $13.95 | 1,879,600 | — | — |
| 2001-07-10 | $12.05 | $14.01 | 1,101,200 | — | — |
| 2001-07-09 | $12.13 | $14.10 | 1,539,600 | — | — |
| 2001-07-06 | $11.90 | $13.83 | 901,600 | — | — |
| 2001-07-05 | $12.19 | $14.16 | 1,047,600 | — | — |
| 2001-07-03 | $12.20 | $14.18 | 912,000 | — | — |
| 2001-07-02 | $12.23 | $14.22 | 1,376,800 | — | — |
| 2001-06-29 | $12.22 | $14.20 | 2,628,800 | — | — |
| 2001-06-28 | $12.04 | $13.99 | 2,121,600 | — | — |
| 2001-06-27 | $11.90 | $13.83 | 2,112,400 | — | — |
| 2001-06-26 | $12.05 | $13.95 | 358,280,000 | — | — |
| 2001-06-25 | $12.35 | $14.30 | 2,062,000 | — | — |
| 2001-06-22 | $12.75 | $14.76 | 1,214,400 | — | — |
| 2001-06-21 | $13.00 | $15.05 | 1,526,400 | — | — |
| 2001-06-20 | $13.00 | $15.05 | 2,021,200 | — | — |
| 2001-06-19 | $12.93 | $14.97 | 1,699,200 | — | — |
| 2001-06-18 | $12.85 | $14.87 | 1,803,600 | — | — |
| 2001-06-15 | $12.61 | $14.61 | 2,386,000 | — | — |
| 2001-06-14 | $12.48 | $14.45 | 1,219,600 | — | — |
| 2001-06-13 | $12.76 | $14.78 | 2,054,000 | — | — |
| 2001-06-12 | $12.87 | $14.90 | 1,916,000 | — | — |
| 2001-06-11 | $13.00 | $15.05 | 2,180,400 | — | — |
| 2001-06-08 | $13.14 | $15.22 | 1,385,600 | — | — |
| 2001-06-07 | $13.33 | $15.44 | 2,341,600 | — | — |
| 2001-06-06 | $13.50 | $15.63 | 8,559,200 | — | — |
| 2001-06-05 | $14.00 | $16.21 | 6,449,600 | — | — |
| 2001-06-04 | $12.96 | $15.01 | 1,069,600 | — | — |
| 2001-06-01 | $12.87 | $14.91 | 1,386,800 | — | — |
| 2001-05-31 | $12.81 | $14.83 | 915,600 | — | — |
| 2001-05-30 | $12.66 | $14.66 | 3,412,800 | — | — |
| 2001-05-29 | $13.21 | $15.30 | 3,468,000 | — | — |
| 2001-05-25 | $12.88 | $14.91 | 2,295,600 | — | — |
| 2001-05-24 | $12.32 | $14.26 | 1,629,600 | — | — |
| 2001-05-23 | $12.54 | $14.52 | 3,547,200 | — | — |
| 2001-05-22 | $13.37 | $15.48 | 1,445,600 | — | — |
| 2001-05-21 | $13.46 | $15.59 | 1,826,000 | — | — |
| 2001-05-18 | $13.33 | $15.44 | 1,101,600 | — | — |
| 2001-05-17 | $13.43 | $15.55 | 3,444,400 | — | — |
| 2001-05-16 | $13.13 | $15.20 | 4,316,800 | — | — |
| 2001-05-15 | $12.47 | $14.44 | 2,030,400 | — | — |
| 2001-05-14 | $12.44 | $14.40 | 834,800 | — | — |
| 2001-05-11 | $12.38 | $14.34 | 1,681,600 | — | — |
| 2001-05-10 | $12.41 | $14.37 | 1,581,200 | — | — |
| 2001-05-09 | $12.45 | $14.42 | 2,792,000 | — | — |
| 2001-05-08 | $12.40 | $14.35 | 1,768,400 | — | — |
| 2001-05-07 | $12.67 | $14.67 | 1,362,800 | — | — |
| 2001-05-04 | $12.75 | $14.76 | 1,442,800 | — | — |
| 2001-05-03 | $12.53 | $14.51 | 2,017,200 | — | — |
| 2001-05-02 | $12.91 | $14.94 | 2,254,400 | — | — |
| 2001-05-01 | $12.90 | $14.94 | 2,361,200 | — | — |
| 2001-04-30 | $12.68 | $14.69 | 2,958,000 | — | — |
| 2001-04-27 | $12.73 | $14.74 | 2,658,800 | — | — |
| 2001-04-26 | $12.95 | $14.99 | 4,956,800 | — | — |
| 2001-04-25 | $12.34 | $14.29 | 2,194,400 | — | — |
| 2001-04-24 | $12.39 | $14.35 | 3,322,000 | — | — |
| 2001-04-23 | $12.07 | $13.97 | 1,743,200 | — | — |
| 2001-04-20 | $11.95 | $13.84 | 1,232,400 | — | — |
| 2001-04-19 | $11.91 | $13.80 | 2,811,200 | — | — |
| 2001-04-18 | $12.04 | $13.94 | 2,388,000 | — | — |
| 2001-04-17 | $11.54 | $13.37 | 1,987,600 | — | — |
| 2001-04-16 | $11.49 | $13.30 | 1,816,000 | — | — |
| 2001-04-12 | $11.44 | $13.25 | 2,536,000 | — | — |
| 2001-04-11 | $11.48 | $13.29 | 4,104,800 | — | — |
| 2001-04-10 | $11.03 | $12.77 | 2,824,000 | — | — |
| 2001-04-09 | $10.64 | $12.32 | 3,061,600 | — | — |
| 2001-04-06 | $10.09 | $11.68 | 2,112,400 | — | — |
| 2001-04-05 | $10.10 | $11.70 | 1,834,800 | — | — |
| 2001-04-04 | $9.95 | $11.53 | 1,500,000 | — | — |
| 2001-04-03 | $9.68 | $11.21 | 1,211,600 | — | — |
| 2001-04-02 | $10.00 | $11.58 | 2,014,000 | — | — |
| 2001-03-30 | $10.02 | $11.60 | 1,975,600 | — | — |
| 2001-03-29 | $10.21 | $11.83 | 934,800 | — | — |
| 2001-03-28 | $10.41 | $12.06 | 1,032,000 | — | — |
| 2001-03-27 | $10.36 | $11.95 | 1,355,200 | — | — |
| 2001-03-26 | $10.34 | $11.92 | 1,065,600 | — | — |
| 2001-03-23 | $10.12 | $11.67 | 1,862,400 | — | — |
| 2001-03-22 | $10.32 | $11.90 | 1,956,000 | — | — |
| 2001-03-21 | $10.64 | $12.27 | 1,612,000 | — | — |
| 2001-03-20 | $10.87 | $12.53 | 1,323,600 | — | — |
| 2001-03-19 | $10.79 | $12.44 | 1,186,400 | — | — |
| 2001-03-16 | $10.45 | $12.05 | 2,045,200 | — | — |
| 2001-03-15 | $10.82 | $12.48 | 1,484,000 | — | — |
| 2001-03-14 | $10.96 | $12.63 | 804,800 | — | — |
| 2001-03-13 | $11.23 | $12.95 | 2,645,200 | — | — |
| 2001-03-12 | $11.34 | $13.08 | 1,502,000 | — | — |
| 2001-03-09 | $11.73 | $13.53 | 1,357,600 | — | — |
| 2001-03-08 | $11.78 | $13.58 | 1,033,200 | — | — |
| 2001-03-07 | $11.69 | $13.48 | 1,426,000 | — | — |
| 2001-03-06 | $11.69 | $13.48 | 860,400 | — | — |
| 2001-03-05 | $11.63 | $13.41 | 1,427,200 | — | — |
| 2001-03-02 | $11.40 | $13.14 | 1,352,000 | — | — |
| 2001-03-01 | $11.09 | $12.79 | 1,207,200 | — | — |
| 2001-02-28 | $11.05 | $12.74 | 1,286,800 | — | — |
| 2001-02-27 | $11.06 | $12.76 | 2,140,000 | — | — |
| 2001-02-26 | $11.11 | $12.81 | 1,655,600 | — | — |
| 2001-02-23 | $10.57 | $12.18 | 1,356,400 | — | — |
| 2001-02-22 | $10.80 | $12.46 | 1,565,200 | — | — |
| 2001-02-21 | $10.64 | $12.27 | 878,800 | — | — |
| 2001-02-20 | $10.81 | $12.46 | 1,034,400 | — | — |
| 2001-02-16 | $10.84 | $12.50 | 1,419,600 | — | — |
| 2001-02-15 | $11.21 | $12.93 | 2,069,600 | — | — |
| 2001-02-14 | $10.77 | $12.42 | 1,142,000 | — | — |
| 2001-02-13 | $11.01 | $12.69 | 1,787,600 | — | — |
| 2001-02-12 | $10.85 | $12.51 | 843,600 | — | — |
| 2001-02-09 | $10.72 | $12.37 | 1,240,400 | — | — |
| 2001-02-08 | $10.75 | $12.39 | 598,000 | — | — |
| 2001-02-07 | $10.72 | $12.37 | 528,400 | — | — |
| 2001-02-06 | $10.82 | $12.48 | 1,400,800 | — | — |
| 2001-02-05 | $10.73 | $12.37 | 1,610,400 | — | — |
| 2001-02-02 | $10.81 | $12.47 | 3,050,000 | — | — |
| 2001-02-01 | $10.73 | $12.38 | 5,483,600 | — | — |
| 2001-01-31 | $10.35 | $11.94 | 2,151,200 | — | — |
| 2001-01-30 | $10.08 | $11.63 | 1,038,000 | — | — |
| 2001-01-29 | $9.85 | $11.36 | 882,000 | — | — |
| 2001-01-26 | $9.78 | $11.28 | 817,200 | — | — |
| 2001-01-25 | $9.77 | $11.26 | 2,148,400 | — | — |
| 2001-01-24 | $9.69 | $11.17 | 1,162,000 | — | — |
| 2001-01-23 | $9.75 | $11.24 | 1,950,400 | — | — |
| 2001-01-22 | $9.78 | $11.28 | 3,677,200 | — | — |
| 2001-01-19 | $10.03 | $11.57 | 1,460,000 | — | — |
| 2001-01-18 | $10.38 | $11.97 | 2,154,400 | — | — |
| 2001-01-17 | $10.17 | $11.73 | 1,729,600 | — | — |
| 2001-01-16 | $10.20 | $11.77 | 1,434,400 | — | — |
| 2001-01-12 | $9.88 | $11.39 | 846,000 | — | — |
| 2001-01-11 | $9.73 | $11.23 | 1,306,400 | — | — |
| 2001-01-10 | $9.95 | $11.48 | 1,736,000 | — | — |
| 2001-01-09 | $10.02 | $11.55 | 2,059,600 | — | — |
| 2001-01-08 | $10.13 | $11.68 | 1,303,600 | — | — |
| 2001-01-05 | $9.94 | $11.46 | 1,089,600 | — | — |
| 2001-01-04 | $9.95 | $11.48 | 1,078,000 | — | — |
| 2001-01-03 | $9.84 | $11.35 | 1,360,000 | — | — |
| 2001-01-02 | $9.61 | $11.08 | 1,005,600 | — | — |