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 | $17.15 | $28.87 | 313,400 | — | — |
| 2001-12-28 | $17.38 | $29.25 | 168,400 | — | — |
| 2001-12-27 | $17.43 | $29.35 | 183,800 | — | — |
| 2001-12-26 | $17.32 | $29.15 | 198,000 | — | — |
| 2001-12-24 | $16.89 | $28.43 | 198,600 | — | — |
| 2001-12-21 | $16.57 | $27.90 | 809,600 | — | — |
| 2001-12-20 | $16.98 | $28.59 | 236,800 | — | — |
| 2001-12-19 | $17.16 | $28.89 | 158,000 | — | — |
| 2001-12-18 | $17.40 | $29.29 | 182,600 | — | — |
| 2001-12-17 | $17.12 | $28.82 | 236,600 | — | — |
| 2001-12-14 | $16.66 | $28.04 | 133,600 | — | — |
| 2001-12-13 | $16.56 | $27.88 | 246,800 | — | — |
| 2001-12-12 | $16.80 | $28.28 | 130,600 | — | — |
| 2001-12-11 | $16.92 | $28.49 | 160,600 | — | — |
| 2001-12-10 | $16.92 | $28.48 | 266,200 | — | — |
| 2001-12-07 | $17.32 | $29.15 | 83,800 | — | — |
| 2001-12-06 | $17.34 | $29.19 | 299,000 | — | — |
| 2001-12-05 | $17.24 | $29.02 | 368,800 | — | — |
| 2001-12-04 | $16.90 | $28.45 | 251,000 | — | — |
| 2001-12-03 | $16.60 | $27.95 | 209,600 | — | — |
| 2001-11-30 | $16.69 | $28.10 | 415,400 | — | — |
| 2001-11-29 | $16.87 | $28.39 | 218,600 | — | — |
| 2001-11-28 | $16.45 | $27.69 | 202,200 | — | — |
| 2001-11-27 | $16.51 | $27.80 | 226,000 | — | — |
| 2001-11-26 | $16.60 | $27.95 | 202,600 | — | — |
| 2001-11-23 | $16.61 | $27.96 | 75,400 | — | — |
| 2001-11-21 | $16.25 | $27.36 | 161,200 | — | — |
| 2001-11-20 | $16.09 | $27.09 | 228,400 | — | — |
| 2001-11-19 | $16.16 | $27.20 | 306,800 | — | — |
| 2001-11-16 | $16.00 | $26.94 | 160,800 | — | — |
| 2001-11-15 | $15.95 | $26.84 | 301,400 | — | — |
| 2001-11-14 | $16.13 | $27.15 | 251,800 | — | — |
| 2001-11-13 | $16.05 | $27.02 | 186,600 | — | — |
| 2001-11-12 | $15.99 | $26.91 | 179,000 | — | — |
| 2001-11-09 | $16.00 | $26.94 | 86,000 | — | — |
| 2001-11-08 | $15.79 | $26.57 | 277,800 | — | — |
| 2001-11-07 | $15.99 | $26.91 | 375,200 | — | — |
| 2001-11-06 | $16.00 | $26.94 | 173,400 | — | — |
| 2001-11-05 | $15.95 | $26.84 | 269,600 | — | — |
| 2001-11-02 | $16.07 | $27.05 | 251,600 | — | — |
| 2001-11-01 | $16.07 | $27.05 | 343,800 | — | — |
| 2001-10-31 | $15.98 | $26.89 | 477,800 | — | — |
| 2001-10-30 | $15.78 | $26.57 | 197,200 | — | — |
| 2001-10-29 | $16.15 | $27.19 | 197,800 | — | — |
| 2001-10-26 | $16.53 | $27.82 | 195,400 | — | — |
| 2001-10-25 | $15.96 | $26.86 | 171,000 | — | — |
| 2001-10-24 | $15.91 | $26.78 | 133,800 | — | — |
| 2001-10-23 | $16.00 | $26.95 | 127,600 | — | — |
| 2001-10-22 | $15.82 | $26.63 | 176,200 | — | — |
| 2001-10-19 | $15.59 | $26.24 | 235,800 | — | — |
| 2001-10-18 | $15.27 | $25.71 | 361,400 | — | — |
| 2001-10-17 | $15.18 | $25.56 | 274,600 | — | — |
| 2001-10-16 | $15.27 | $25.70 | 276,600 | — | — |
| 2001-10-15 | $15.42 | $25.96 | 323,600 | — | — |
| 2001-10-12 | $15.76 | $26.52 | 192,000 | — | — |
| 2001-10-11 | $16.00 | $26.94 | 350,200 | — | — |
| 2001-10-10 | $15.70 | $26.22 | 333,600 | — | — |
| 2001-10-09 | $15.19 | $25.37 | 341,200 | — | — |
| 2001-10-08 | $14.97 | $25.00 | 203,200 | — | — |
| 2001-10-05 | $15.46 | $25.82 | 207,200 | — | — |
| 2001-10-04 | $15.26 | $25.49 | 262,400 | — | — |
| 2001-10-03 | $15.53 | $25.94 | 330,200 | — | — |
| 2001-10-02 | $14.83 | $24.78 | 444,200 | — | — |
| 2001-10-01 | $14.90 | $24.89 | 1,502,000 | — | — |
| 2001-09-28 | $13.88 | $23.19 | 702,400 | — | — |
| 2001-09-27 | $13.13 | $21.93 | 502,600 | — | — |
| 2001-09-26 | $13.10 | $21.89 | 485,000 | — | — |
| 2001-09-25 | $13.47 | $22.50 | 711,000 | — | — |
| 2001-09-24 | $13.85 | $23.14 | 400,400 | — | — |
| 2001-09-21 | $13.60 | $22.71 | 316,000 | — | — |
| 2001-09-20 | $14.10 | $23.56 | 314,400 | — | — |
| 2001-09-19 | $15.12 | $25.26 | 376,600 | — | — |
| 2001-09-18 | $15.50 | $25.89 | 274,600 | — | — |
| 2001-09-17 | $15.78 | $26.35 | 340,800 | — | — |
| 2001-09-10 | $16.53 | $27.62 | 299,800 | — | — |
| 2001-09-07 | $16.99 | $28.38 | 354,800 | — | — |
| 2001-09-06 | $17.50 | $29.23 | 282,800 | — | — |
| 2001-09-05 | $17.72 | $29.60 | 304,200 | — | — |
| 2001-09-04 | $17.96 | $30.00 | 394,800 | — | — |
| 2001-08-31 | $17.70 | $29.57 | 277,000 | — | — |
| 2001-08-30 | $17.59 | $29.40 | 254,400 | — | — |
| 2001-08-29 | $17.75 | $29.65 | 289,600 | — | — |
| 2001-08-28 | $17.31 | $28.91 | 357,400 | — | — |
| 2001-08-27 | $17.40 | $29.06 | 296,600 | — | — |
| 2001-08-24 | $17.42 | $29.11 | 306,800 | — | — |
| 2001-08-23 | $17.30 | $28.90 | 375,200 | — | — |
| 2001-08-22 | $17.40 | $29.07 | 235,000 | — | — |
| 2001-08-21 | $17.35 | $28.99 | 327,200 | — | — |
| 2001-08-20 | $17.05 | $28.48 | 191,600 | — | — |
| 2001-08-17 | $16.69 | $27.88 | 168,600 | — | — |
| 2001-08-16 | $16.70 | $27.89 | 422,200 | — | — |
| 2001-08-15 | $16.23 | $27.11 | 333,600 | — | — |
| 2001-08-14 | $16.17 | $27.02 | 357,600 | — | — |
| 2001-08-13 | $16.34 | $27.30 | 133,600 | — | — |
| 2001-08-10 | $16.20 | $27.06 | 341,600 | — | — |
| 2001-08-09 | $15.88 | $26.52 | 242,200 | — | — |
| 2001-08-08 | $16.10 | $26.90 | 318,200 | — | — |
| 2001-08-07 | $15.41 | $25.74 | 252,400 | — | — |
| 2001-08-06 | $15.14 | $25.29 | 224,400 | — | — |
| 2001-08-03 | $15.40 | $25.73 | 137,200 | — | — |
| 2001-08-02 | $15.29 | $25.54 | 98,400 | — | — |
| 2001-08-01 | $15.40 | $25.73 | 170,800 | — | — |
| 2001-07-31 | $15.28 | $25.53 | 297,200 | — | — |
| 2001-07-30 | $14.90 | $24.88 | 93,400 | — | — |
| 2001-07-27 | $14.90 | $24.88 | 102,800 | — | — |
| 2001-07-26 | $14.97 | $25.01 | 184,400 | — | — |
| 2001-07-25 | $14.85 | $24.81 | 174,200 | — | — |
| 2001-07-24 | $14.77 | $24.67 | 181,000 | — | — |
| 2001-07-23 | $14.78 | $24.69 | 153,400 | — | — |
| 2001-07-20 | $14.76 | $24.65 | 194,000 | — | — |
| 2001-07-19 | $14.77 | $24.68 | 352,600 | — | — |
| 2001-07-18 | $14.59 | $24.37 | 356,000 | — | — |
| 2001-07-17 | $14.33 | $23.93 | 401,800 | — | — |
| 2001-07-16 | $13.19 | $22.04 | 126,600 | — | — |
| 2001-07-13 | $13.35 | $22.30 | 180,200 | — | — |
| 2001-07-12 | $13.28 | $22.18 | 200,400 | — | — |
| 2001-07-11 | $13.17 | $21.79 | 104,600 | — | — |
| 2001-07-10 | $13.05 | $21.60 | 93,800 | — | — |
| 2001-07-09 | $13.25 | $21.93 | 103,600 | — | — |
| 2001-07-06 | $13.24 | $21.92 | 94,600 | — | — |
| 2001-07-05 | $13.44 | $22.25 | 81,600 | — | — |
| 2001-07-03 | $13.55 | $22.43 | 75,400 | — | — |
| 2001-07-02 | $13.45 | $22.26 | 144,600 | — | — |
| 2001-06-29 | $13.57 | $22.46 | 431,200 | — | — |
| 2001-06-28 | $13.42 | $22.21 | 268,200 | — | — |
| 2001-06-27 | $13.38 | $22.15 | 185,000 | — | — |
| 2001-06-26 | $13.26 | $21.95 | 251,800 | — | — |
| 2001-06-25 | $13.16 | $21.78 | 137,000 | — | — |
| 2001-06-22 | $13.50 | $22.35 | 253,000 | — | — |
| 2001-06-21 | $13.94 | $23.07 | 105,400 | — | — |
| 2001-06-20 | $13.95 | $23.09 | 153,400 | — | — |
| 2001-06-19 | $13.64 | $22.58 | 99,800 | — | — |
| 2001-06-18 | $13.68 | $22.64 | 92,200 | — | — |
| 2001-06-15 | $13.58 | $22.48 | 170,200 | — | — |
| 2001-06-14 | $13.85 | $22.92 | 124,200 | — | — |
| 2001-06-13 | $14.18 | $23.47 | 107,200 | — | — |
| 2001-06-12 | $14.15 | $23.42 | 156,600 | — | — |
| 2001-06-11 | $14.10 | $23.34 | 100,000 | — | — |
| 2001-06-08 | $14.14 | $23.40 | 127,800 | — | — |
| 2001-06-07 | $14.12 | $23.37 | 136,400 | — | — |
| 2001-06-06 | $14.10 | $23.34 | 211,400 | — | — |
| 2001-06-05 | $14.14 | $23.40 | 151,000 | — | — |
| 2001-06-04 | $13.86 | $22.94 | 84,000 | — | — |
| 2001-06-01 | $13.77 | $22.79 | 94,000 | — | — |
| 2001-05-31 | $13.65 | $22.60 | 141,200 | — | — |
| 2001-05-30 | $13.60 | $22.51 | 196,200 | — | — |
| 2001-05-29 | $13.63 | $22.56 | 126,000 | — | — |
| 2001-05-25 | $13.58 | $22.47 | 72,800 | — | — |
| 2001-05-24 | $13.65 | $22.60 | 208,600 | — | — |
| 2001-05-23 | $13.88 | $22.98 | 228,400 | — | — |
| 2001-05-22 | $14.30 | $23.67 | 238,600 | — | — |
| 2001-05-21 | $14.38 | $23.80 | 283,200 | — | — |
| 2001-05-18 | $14.45 | $23.91 | 123,000 | — | — |
| 2001-05-17 | $14.55 | $24.08 | 341,800 | — | — |
| 2001-05-16 | $14.20 | $23.50 | 250,600 | — | — |
| 2001-05-15 | $14.17 | $23.46 | 245,000 | — | — |
| 2001-05-14 | $14.14 | $23.40 | 135,400 | — | — |
| 2001-05-11 | $13.97 | $23.12 | 133,600 | — | — |
| 2001-05-10 | $14.13 | $23.38 | 237,600 | — | — |
| 2001-05-09 | $14.14 | $23.41 | 98,800 | — | — |
| 2001-05-08 | $14.10 | $23.34 | 144,400 | — | — |
| 2001-05-07 | $14.30 | $23.67 | 248,000 | — | — |
| 2001-05-04 | $14.47 | $23.95 | 159,200 | — | — |
| 2001-05-03 | $13.85 | $22.93 | 151,200 | — | — |
| 2001-05-02 | $13.86 | $22.94 | 203,000 | — | — |
| 2001-05-01 | $13.92 | $23.04 | 128,400 | — | — |
| 2001-04-30 | $14.15 | $23.42 | 134,600 | — | — |
| 2001-04-27 | $14.03 | $23.22 | 113,400 | — | — |
| 2001-04-26 | $14.02 | $23.20 | 196,200 | — | — |
| 2001-04-25 | $13.53 | $22.40 | 130,000 | — | — |
| 2001-04-24 | $13.55 | $22.43 | 178,400 | — | — |
| 2001-04-23 | $13.49 | $22.33 | 153,000 | — | — |
| 2001-04-20 | $13.33 | $22.06 | 217,400 | — | — |
| 2001-04-19 | $13.40 | $22.18 | 300,200 | — | — |
| 2001-04-18 | $13.01 | $21.54 | 173,600 | — | — |
| 2001-04-17 | $12.65 | $20.94 | 164,800 | — | — |
| 2001-04-16 | $12.31 | $20.38 | 78,600 | — | — |
| 2001-04-12 | $12.31 | $20.37 | 87,600 | — | — |
| 2001-04-11 | $12.24 | $20.25 | 154,000 | — | — |
| 2001-04-10 | $12.60 | $20.65 | 342,800 | — | — |
| 2001-04-09 | $12.10 | $19.84 | 125,200 | — | — |
| 2001-04-06 | $12.08 | $19.80 | 191,800 | — | — |
| 2001-04-05 | $12.18 | $19.96 | 333,600 | — | — |
| 2001-04-04 | $12.10 | $19.84 | 130,400 | — | — |
| 2001-04-03 | $12.03 | $19.72 | 208,600 | — | — |
| 2001-04-02 | $12.16 | $19.93 | 494,400 | — | — |
| 2001-03-30 | $12.26 | $20.09 | 403,000 | — | — |
| 2001-03-29 | $11.91 | $19.53 | 197,600 | — | — |
| 2001-03-28 | $11.99 | $19.66 | 185,000 | — | — |
| 2001-03-27 | $12.23 | $20.05 | 345,000 | — | — |
| 2001-03-26 | $12.12 | $19.87 | 384,800 | — | — |
| 2001-03-23 | $12.33 | $20.21 | 248,800 | — | — |
| 2001-03-22 | $12.33 | $20.21 | 233,600 | — | — |
| 2001-03-21 | $12.41 | $20.34 | 198,800 | — | — |
| 2001-03-20 | $13.11 | $21.50 | 259,600 | — | — |
| 2001-03-19 | $13.16 | $21.57 | 214,200 | — | — |
| 2001-03-16 | $13.02 | $21.34 | 651,400 | — | — |
| 2001-03-15 | $13.09 | $21.46 | 428,400 | — | — |
| 2001-03-14 | $13.15 | $21.56 | 205,800 | — | — |
| 2001-03-13 | $13.50 | $22.14 | 240,000 | — | — |
| 2001-03-12 | $13.78 | $22.59 | 149,200 | — | — |
| 2001-03-09 | $13.93 | $22.84 | 124,200 | — | — |
| 2001-03-08 | $14.10 | $23.12 | 246,200 | — | — |
| 2001-03-07 | $14.02 | $22.99 | 278,200 | — | — |
| 2001-03-06 | $14.00 | $22.95 | 86,600 | — | — |
| 2001-03-05 | $13.85 | $22.71 | 139,600 | — | — |
| 2001-03-02 | $13.85 | $22.71 | 218,600 | — | — |
| 2001-03-01 | $13.52 | $22.16 | 116,200 | — | — |
| 2001-02-28 | $13.80 | $22.63 | 204,600 | — | — |
| 2001-02-27 | $13.58 | $22.27 | 96,600 | — | — |
| 2001-02-26 | $13.70 | $22.46 | 168,200 | — | — |
| 2001-02-23 | $13.59 | $22.28 | 165,200 | — | — |
| 2001-02-22 | $13.58 | $22.26 | 211,800 | — | — |
| 2001-02-21 | $13.73 | $22.51 | 171,800 | — | — |
| 2001-02-20 | $13.78 | $22.59 | 107,600 | — | — |
| 2001-02-16 | $13.76 | $22.55 | 237,600 | — | — |
| 2001-02-15 | $13.98 | $22.92 | 270,000 | — | — |
| 2001-02-14 | $13.30 | $21.81 | 123,600 | — | — |
| 2001-02-13 | $13.25 | $21.73 | 234,200 | — | — |
| 2001-02-12 | $13.48 | $22.10 | 172,800 | — | — |
| 2001-02-09 | $13.21 | $21.65 | 254,600 | — | — |
| 2001-02-08 | $13.19 | $21.63 | 104,400 | — | — |
| 2001-02-07 | $13.25 | $21.73 | 164,800 | — | — |
| 2001-02-06 | $13.20 | $21.64 | 165,000 | — | — |
| 2001-02-05 | $13.12 | $21.51 | 148,200 | — | — |
| 2001-02-02 | $13.21 | $21.66 | 122,800 | — | — |
| 2001-02-01 | $13.42 | $22.00 | 126,600 | — | — |
| 2001-01-31 | $13.25 | $21.73 | 231,000 | — | — |
| 2001-01-30 | $13.10 | $21.48 | 203,000 | — | — |
| 2001-01-29 | $12.82 | $21.02 | 132,400 | — | — |
| 2001-01-26 | $12.88 | $21.11 | 135,800 | — | — |
| 2001-01-25 | $12.91 | $21.16 | 70,800 | — | — |
| 2001-01-24 | $12.91 | $21.16 | 77,000 | — | — |
| 2001-01-23 | $12.94 | $21.21 | 143,600 | — | — |
| 2001-01-22 | $12.75 | $20.91 | 238,400 | — | — |
| 2001-01-19 | $12.69 | $20.80 | 113,200 | — | — |
| 2001-01-18 | $13.19 | $21.62 | 427,600 | — | — |
| 2001-01-17 | $13.06 | $21.42 | 109,600 | — | — |
| 2001-01-16 | $13.09 | $21.47 | 297,000 | — | — |
| 2001-01-12 | $12.72 | $20.85 | 122,200 | — | — |
| 2001-01-11 | $12.81 | $21.01 | 113,000 | — | — |
| 2001-01-10 | $13.03 | $21.17 | 327,000 | — | — |
| 2001-01-09 | $13.31 | $21.63 | 203,600 | — | — |
| 2001-01-08 | $13.09 | $21.27 | 139,600 | — | — |
| 2001-01-05 | $13.09 | $21.27 | 172,600 | — | — |
| 2001-01-04 | $13.19 | $21.42 | 247,400 | — | — |
| 2001-01-03 | $13.19 | $21.42 | 289,200 | — | — |
| 2001-01-02 | $12.38 | $20.10 | 199,400 | — | — |