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 | $14.94 | $21.17 | 714,375 | — | — |
| 2001-12-28 | $14.99 | $21.25 | 910,125 | — | — |
| 2001-12-27 | $14.75 | $20.90 | 702,563 | — | — |
| 2001-12-26 | $14.75 | $20.91 | 594,563 | — | — |
| 2001-12-24 | $14.54 | $20.60 | 215,063 | — | — |
| 2001-12-21 | $14.40 | $20.41 | 1,455,375 | — | — |
| 2001-12-20 | $14.13 | $20.03 | 980,063 | — | — |
| 2001-12-19 | $14.03 | $19.88 | 637,313 | — | — |
| 2001-12-18 | $14.09 | $19.96 | 1,007,813 | — | — |
| 2001-12-17 | $13.89 | $19.68 | 519,750 | — | — |
| 2001-12-14 | $13.87 | $19.66 | 674,250 | — | — |
| 2001-12-13 | $13.79 | $19.54 | 682,500 | — | — |
| 2001-12-12 | $13.80 | $19.56 | 421,313 | — | — |
| 2001-12-11 | $13.87 | $19.65 | 305,063 | — | — |
| 2001-12-10 | $13.85 | $19.62 | 552,188 | — | — |
| 2001-12-07 | $13.92 | $19.73 | 731,813 | — | — |
| 2001-12-06 | $14.03 | $19.88 | 605,250 | — | — |
| 2001-12-05 | $14.36 | $20.35 | 584,063 | — | — |
| 2001-12-04 | $14.33 | $20.19 | 449,063 | — | — |
| 2001-12-03 | $14.28 | $20.12 | 636,375 | — | — |
| 2001-11-30 | $14.32 | $20.18 | 548,063 | — | — |
| 2001-11-29 | $14.63 | $20.62 | 540,188 | — | — |
| 2001-11-28 | $14.46 | $20.38 | 369,188 | — | — |
| 2001-11-27 | $14.68 | $20.68 | 282,375 | — | — |
| 2001-11-26 | $14.88 | $20.97 | 442,313 | — | — |
| 2001-11-23 | $14.76 | $20.80 | 315,750 | — | — |
| 2001-11-21 | $14.45 | $20.37 | 256,500 | — | — |
| 2001-11-20 | $14.43 | $20.33 | 438,188 | — | — |
| 2001-11-19 | $14.64 | $20.63 | 219,563 | — | — |
| 2001-11-16 | $14.37 | $20.26 | 628,875 | — | — |
| 2001-11-15 | $14.43 | $20.33 | 602,438 | — | — |
| 2001-11-14 | $14.25 | $20.08 | 305,438 | — | — |
| 2001-11-13 | $14.15 | $19.94 | 369,563 | — | — |
| 2001-11-12 | $14.02 | $19.75 | 243,750 | — | — |
| 2001-11-09 | $14.01 | $19.75 | 344,813 | — | — |
| 2001-11-08 | $14.14 | $19.93 | 306,188 | — | — |
| 2001-11-07 | $14.32 | $20.18 | 334,500 | — | — |
| 2001-11-06 | $14.39 | $20.29 | 638,813 | — | — |
| 2001-11-05 | $14.35 | $20.22 | 921,938 | — | — |
| 2001-11-02 | $14.27 | $20.11 | 830,813 | — | — |
| 2001-11-01 | $13.87 | $19.54 | 711,938 | — | — |
| 2001-10-31 | $13.53 | $19.07 | 1,050,188 | — | — |
| 2001-10-30 | $13.53 | $19.07 | 647,625 | — | — |
| 2001-10-29 | $13.64 | $19.23 | 587,438 | — | — |
| 2001-10-26 | $13.71 | $19.32 | 692,250 | — | — |
| 2001-10-25 | $13.51 | $19.04 | 1,035,563 | — | — |
| 2001-10-24 | $13.40 | $18.88 | 859,313 | — | — |
| 2001-10-23 | $13.04 | $18.38 | 1,005,375 | — | — |
| 2001-10-22 | $13.25 | $18.67 | 1,838,438 | — | — |
| 2001-10-19 | $12.66 | $17.84 | 1,152,938 | — | — |
| 2001-10-18 | $13.02 | $18.35 | 1,129,688 | — | — |
| 2001-10-17 | $13.60 | $19.17 | 814,313 | — | — |
| 2001-10-16 | $14.20 | $20.02 | 690,563 | — | — |
| 2001-10-15 | $14.11 | $19.88 | 637,313 | — | — |
| 2001-10-12 | $13.65 | $19.24 | 1,133,625 | — | — |
| 2001-10-11 | $13.88 | $19.56 | 1,852,500 | — | — |
| 2001-10-10 | $14.08 | $19.84 | 1,285,875 | — | — |
| 2001-10-09 | $14.36 | $20.23 | 638,250 | — | — |
| 2001-10-08 | $14.41 | $20.30 | 1,034,063 | — | — |
| 2001-10-05 | $14.35 | $20.22 | 576,000 | — | — |
| 2001-10-04 | $14.76 | $20.80 | 1,186,875 | — | — |
| 2001-10-03 | $14.57 | $20.53 | 1,357,875 | — | — |
| 2001-10-02 | $14.05 | $19.81 | 650,625 | — | — |
| 2001-10-01 | $13.74 | $19.36 | 983,438 | — | — |
| 2001-09-28 | $13.98 | $19.70 | 1,456,688 | — | — |
| 2001-09-27 | $13.48 | $18.99 | 1,102,125 | — | — |
| 2001-09-26 | $12.75 | $17.96 | 1,089,000 | — | — |
| 2001-09-25 | $12.59 | $17.74 | 1,534,875 | — | — |
| 2001-09-24 | $12.26 | $17.28 | 1,284,563 | — | — |
| 2001-09-21 | $12.08 | $17.02 | 1,026,750 | — | — |
| 2001-09-20 | $12.27 | $17.29 | 1,011,000 | — | — |
| 2001-09-19 | $12.76 | $17.99 | 1,167,563 | — | — |
| 2001-09-18 | $12.88 | $18.15 | 596,063 | — | — |
| 2001-09-17 | $12.98 | $18.29 | 1,164,375 | — | — |
| 2001-09-10 | $13.87 | $19.54 | 697,875 | — | — |
| 2001-09-07 | $13.83 | $19.50 | 643,875 | — | — |
| 2001-09-06 | $14.32 | $20.18 | 961,688 | — | — |
| 2001-09-05 | $14.25 | $20.08 | 784,313 | — | — |
| 2001-09-04 | $14.35 | $20.23 | 966,000 | — | — |
| 2001-08-31 | $14.32 | $20.18 | 730,125 | — | — |
| 2001-08-30 | $14.29 | $20.14 | 767,438 | — | — |
| 2001-08-29 | $14.40 | $20.29 | 1,146,563 | — | — |
| 2001-08-28 | $14.39 | $20.29 | 1,365,750 | — | — |
| 2001-08-27 | $14.84 | $20.92 | 781,125 | — | — |
| 2001-08-24 | $15.01 | $21.15 | 680,813 | — | — |
| 2001-08-23 | $15.13 | $21.32 | 933,188 | — | — |
| 2001-08-22 | $14.90 | $20.99 | 547,875 | — | — |
| 2001-08-21 | $15.06 | $21.23 | 669,938 | — | — |
| 2001-08-20 | $14.95 | $21.08 | 451,875 | — | — |
| 2001-08-17 | $14.76 | $20.80 | 526,313 | — | — |
| 2001-08-16 | $14.80 | $20.86 | 563,250 | — | — |
| 2001-08-15 | $14.67 | $20.67 | 511,875 | — | — |
| 2001-08-14 | $14.82 | $20.88 | 816,563 | — | — |
| 2001-08-13 | $14.87 | $20.96 | 494,438 | — | — |
| 2001-08-10 | $14.60 | $20.57 | 1,021,875 | — | — |
| 2001-08-09 | $14.60 | $20.57 | 978,375 | — | — |
| 2001-08-08 | $14.52 | $20.47 | 896,625 | — | — |
| 2001-08-07 | $14.38 | $20.26 | 1,114,313 | — | — |
| 2001-08-06 | $14.40 | $20.29 | 1,448,250 | — | — |
| 2001-08-03 | $14.29 | $20.14 | 786,563 | — | — |
| 2001-08-02 | $14.48 | $20.41 | 1,536,375 | — | — |
| 2001-08-01 | $14.32 | $20.18 | 1,108,875 | — | — |
| 2001-07-31 | $14.13 | $19.92 | 1,953,938 | — | — |
| 2001-07-30 | $13.66 | $19.25 | 2,691,563 | — | — |
| 2001-07-27 | $13.79 | $19.43 | 1,807,500 | — | — |
| 2001-07-26 | $13.99 | $19.72 | 1,047,750 | — | — |
| 2001-07-25 | $13.97 | $19.69 | 1,503,000 | — | — |
| 2001-07-24 | $13.57 | $19.13 | 1,715,813 | — | — |
| 2001-07-23 | $13.76 | $19.39 | 1,407,000 | — | — |
| 2001-07-20 | $13.89 | $19.58 | 2,702,438 | — | — |
| 2001-07-19 | $14.45 | $20.37 | 1,557,563 | — | — |
| 2001-07-18 | $15.25 | $21.50 | 613,688 | — | — |
| 2001-07-17 | $15.25 | $21.50 | 1,478,063 | — | — |
| 2001-07-16 | $15.44 | $21.76 | 2,529,188 | — | — |
| 2001-07-13 | $15.01 | $21.16 | 971,625 | — | — |
| 2001-07-12 | $15.01 | $21.16 | 1,201,313 | — | — |
| 2001-07-11 | $14.93 | $21.05 | 447,375 | — | — |
| 2001-07-10 | $15.00 | $21.14 | 416,625 | — | — |
| 2001-07-09 | $15.24 | $21.48 | 387,563 | — | — |
| 2001-07-06 | $15.47 | $21.80 | 1,630,125 | — | — |
| 2001-07-05 | $15.32 | $21.59 | 384,188 | — | — |
| 2001-07-03 | $15.46 | $21.79 | 358,875 | — | — |
| 2001-07-02 | $15.47 | $21.80 | 564,938 | — | — |
| 2001-06-29 | $15.47 | $21.80 | 1,368,750 | — | — |
| 2001-06-28 | $15.56 | $21.92 | 1,571,625 | — | — |
| 2001-06-27 | $15.29 | $21.54 | 1,584,938 | — | — |
| 2001-06-26 | $15.11 | $21.29 | 861,938 | — | — |
| 2001-06-25 | $15.18 | $21.39 | 361,313 | — | — |
| 2001-06-22 | $15.28 | $21.53 | 948,750 | — | — |
| 2001-06-21 | $15.25 | $21.50 | 567,000 | — | — |
| 2001-06-20 | $15.17 | $21.38 | 701,063 | — | — |
| 2001-06-19 | $15.08 | $21.25 | 374,250 | — | — |
| 2001-06-18 | $15.12 | $21.31 | 603,000 | — | — |
| 2001-06-15 | $15.23 | $21.46 | 659,063 | — | — |
| 2001-06-14 | $15.25 | $21.49 | 500,250 | — | — |
| 2001-06-13 | $15.49 | $21.83 | 646,125 | — | — |
| 2001-06-12 | $15.47 | $21.80 | 633,563 | — | — |
| 2001-06-11 | $15.52 | $21.87 | 985,500 | — | — |
| 2001-06-08 | $15.57 | $21.95 | 832,688 | — | — |
| 2001-06-07 | $15.36 | $21.65 | 1,036,125 | — | — |
| 2001-06-06 | $15.23 | $21.46 | 1,143,750 | — | — |
| 2001-06-05 | $15.20 | $21.42 | 1,167,750 | — | — |
| 2001-06-04 | $15.02 | $21.17 | 616,500 | — | — |
| 2001-06-01 | $14.86 | $20.95 | 881,438 | — | — |
| 2001-05-31 | $15.06 | $21.11 | 615,750 | — | — |
| 2001-05-30 | $15.12 | $21.20 | 748,688 | — | — |
| 2001-05-29 | $15.01 | $21.05 | 426,938 | — | — |
| 2001-05-25 | $14.95 | $20.96 | 318,938 | — | — |
| 2001-05-24 | $15.01 | $21.05 | 545,813 | — | — |
| 2001-05-23 | $15.02 | $21.05 | 572,625 | — | — |
| 2001-05-22 | $15.14 | $21.22 | 549,563 | — | — |
| 2001-05-21 | $15.27 | $21.41 | 573,563 | — | — |
| 2001-05-18 | $15.31 | $21.46 | 655,313 | — | — |
| 2001-05-17 | $15.13 | $21.21 | 606,750 | — | — |
| 2001-05-16 | $14.78 | $20.72 | 810,000 | — | — |
| 2001-05-15 | $14.61 | $20.49 | 830,063 | — | — |
| 2001-05-14 | $14.66 | $20.55 | 838,500 | — | — |
| 2001-05-11 | $14.91 | $20.90 | 420,375 | — | — |
| 2001-05-10 | $14.95 | $20.96 | 390,938 | — | — |
| 2001-05-09 | $15.07 | $21.12 | 643,125 | — | — |
| 2001-05-08 | $15.16 | $21.25 | 621,375 | — | — |
| 2001-05-07 | $15.02 | $21.05 | 687,375 | — | — |
| 2001-05-04 | $15.12 | $21.20 | 832,125 | — | — |
| 2001-05-03 | $15.33 | $21.49 | 481,500 | — | — |
| 2001-05-02 | $15.35 | $21.52 | 662,063 | — | — |
| 2001-05-01 | $15.41 | $21.61 | 711,563 | — | — |
| 2001-04-30 | $15.41 | $21.60 | 339,188 | — | — |
| 2001-04-27 | $15.36 | $21.53 | 541,313 | — | — |
| 2001-04-26 | $15.24 | $21.37 | 468,750 | — | — |
| 2001-04-25 | $14.79 | $20.74 | 700,500 | — | — |
| 2001-04-24 | $14.62 | $20.49 | 727,313 | — | — |
| 2001-04-23 | $14.67 | $20.56 | 501,000 | — | — |
| 2001-04-20 | $14.98 | $21.00 | 760,688 | — | — |
| 2001-04-19 | $15.30 | $21.45 | 1,099,313 | — | — |
| 2001-04-18 | $15.25 | $21.38 | 949,688 | — | — |
| 2001-04-17 | $15.09 | $21.16 | 835,875 | — | — |
| 2001-04-16 | $15.05 | $21.10 | 560,438 | — | — |
| 2001-04-12 | $15.06 | $21.11 | 350,250 | — | — |
| 2001-04-11 | $15.31 | $21.46 | 454,688 | — | — |
| 2001-04-10 | $15.36 | $21.53 | 504,188 | — | — |
| 2001-04-09 | $15.33 | $21.49 | 433,875 | — | — |
| 2001-04-06 | $15.25 | $21.38 | 563,250 | — | — |
| 2001-04-05 | $15.55 | $21.79 | 506,063 | — | — |
| 2001-04-04 | $15.16 | $21.26 | 780,938 | — | — |
| 2001-04-03 | $15.35 | $21.52 | 842,813 | — | — |
| 2001-04-02 | $15.66 | $21.96 | 1,048,875 | — | — |
| 2001-03-30 | $15.15 | $21.23 | 1,350,375 | — | — |
| 2001-03-29 | $14.84 | $20.81 | 711,563 | — | — |
| 2001-03-28 | $14.54 | $20.38 | 690,188 | — | — |
| 2001-03-27 | $14.41 | $20.20 | 1,241,625 | — | — |
| 2001-03-26 | $14.69 | $20.59 | 707,438 | — | — |
| 2001-03-23 | $14.41 | $20.19 | 564,000 | — | — |
| 2001-03-22 | $14.05 | $19.69 | 940,313 | — | — |
| 2001-03-21 | $14.36 | $20.13 | 470,063 | — | — |
| 2001-03-20 | $14.64 | $20.52 | 560,063 | — | — |
| 2001-03-19 | $14.83 | $20.78 | 706,313 | — | — |
| 2001-03-16 | $14.55 | $20.40 | 600,938 | — | — |
| 2001-03-15 | $14.63 | $20.51 | 753,188 | — | — |
| 2001-03-14 | $14.41 | $20.19 | 741,188 | — | — |
| 2001-03-13 | $14.74 | $20.66 | 532,125 | — | — |
| 2001-03-12 | $14.79 | $20.73 | 974,250 | — | — |
| 2001-03-09 | $15.01 | $21.05 | 309,000 | — | — |
| 2001-03-08 | $15.01 | $21.04 | 426,938 | — | — |
| 2001-03-07 | $14.92 | $20.91 | 404,250 | — | — |
| 2001-03-06 | $14.92 | $20.91 | 688,500 | — | — |
| 2001-03-05 | $14.89 | $20.87 | 450,188 | — | — |
| 2001-03-02 | $15.00 | $21.02 | 1,060,125 | — | — |
| 2001-03-01 | $14.67 | $20.57 | 1,014,563 | — | — |
| 2001-02-28 | $15.07 | $21.02 | 1,051,313 | — | — |
| 2001-02-27 | $14.45 | $20.16 | 779,625 | — | — |
| 2001-02-26 | $14.28 | $19.92 | 485,625 | — | — |
| 2001-02-23 | $14.05 | $19.59 | 894,563 | — | — |
| 2001-02-22 | $13.89 | $19.38 | 3,379,125 | — | — |
| 2001-02-21 | $13.69 | $19.10 | 959,625 | — | — |
| 2001-02-20 | $14.05 | $19.59 | 1,358,438 | — | — |
| 2001-02-16 | $14.72 | $20.53 | 1,521,750 | — | — |
| 2001-02-15 | $14.81 | $20.66 | 1,262,250 | — | — |
| 2001-02-14 | $15.41 | $21.50 | 749,438 | — | — |
| 2001-02-13 | $15.30 | $21.34 | 563,063 | — | — |
| 2001-02-12 | $15.73 | $21.94 | 422,813 | — | — |
| 2001-02-09 | $15.32 | $21.37 | 595,500 | — | — |
| 2001-02-08 | $15.26 | $21.29 | 516,188 | — | — |
| 2001-02-07 | $15.63 | $21.80 | 888,938 | — | — |
| 2001-02-06 | $15.24 | $21.26 | 541,875 | — | — |
| 2001-02-05 | $15.51 | $21.63 | 1,119,000 | — | — |
| 2001-02-02 | $15.12 | $21.09 | 453,000 | — | — |
| 2001-02-01 | $14.91 | $20.80 | 428,438 | — | — |
| 2001-01-31 | $14.66 | $20.44 | 1,092,750 | — | — |
| 2001-01-30 | $15.01 | $20.94 | 659,438 | — | — |
| 2001-01-29 | $15.17 | $21.16 | 806,625 | — | — |
| 2001-01-26 | $15.17 | $21.16 | 617,625 | — | — |
| 2001-01-25 | $15.27 | $21.29 | 641,438 | — | — |
| 2001-01-24 | $15.20 | $21.20 | 1,293,563 | — | — |
| 2001-01-23 | $14.67 | $20.46 | 693,000 | — | — |
| 2001-01-22 | $14.53 | $20.27 | 871,688 | — | — |
| 2001-01-19 | $14.03 | $19.57 | 537,000 | — | — |
| 2001-01-18 | $13.90 | $19.39 | 323,813 | — | — |
| 2001-01-17 | $14.00 | $19.53 | 655,313 | — | — |
| 2001-01-16 | $13.97 | $19.48 | 428,438 | — | — |
| 2001-01-12 | $13.63 | $19.02 | 1,252,125 | — | — |
| 2001-01-11 | $14.50 | $20.23 | 715,125 | — | — |
| 2001-01-10 | $15.10 | $21.06 | 1,404,750 | — | — |
| 2001-01-09 | $14.13 | $19.71 | 1,370,438 | — | — |
| 2001-01-08 | $15.20 | $21.20 | 601,125 | — | — |
| 2001-01-05 | $14.90 | $20.78 | 1,279,125 | — | — |
| 2001-01-04 | $14.63 | $20.41 | 1,787,438 | — | — |
| 2001-01-03 | $16.00 | $22.32 | 1,443,750 | — | — |
| 2001-01-02 | $16.03 | $22.36 | 978,000 | — | — |