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 | $14.40 | $38.00 | 293,000 | — | — |
| 2001-12-28 | $14.43 | $38.08 | 218,300 | — | — |
| 2001-12-27 | $14.46 | $38.16 | 165,900 | — | — |
| 2001-12-26 | $14.53 | $38.35 | 219,500 | — | — |
| 2001-12-24 | $14.49 | $38.24 | 65,300 | — | — |
| 2001-12-21 | $14.44 | $38.11 | 616,300 | — | — |
| 2001-12-20 | $14.40 | $38.00 | 429,000 | — | — |
| 2001-12-19 | $14.40 | $38.00 | 1,087,900 | — | — |
| 2001-12-18 | $14.45 | $38.13 | 269,000 | — | — |
| 2001-12-17 | $14.27 | $37.66 | 340,300 | — | — |
| 2001-12-14 | $14.70 | $38.79 | 154,400 | — | — |
| 2001-12-13 | $14.53 | $38.35 | 136,300 | — | — |
| 2001-12-12 | $14.67 | $38.72 | 196,000 | — | — |
| 2001-12-11 | $14.72 | $38.85 | 269,500 | — | — |
| 2001-12-10 | $14.45 | $38.13 | 202,300 | — | — |
| 2001-12-07 | $14.55 | $38.40 | 141,900 | — | — |
| 2001-12-06 | $14.55 | $38.40 | 140,300 | — | — |
| 2001-12-05 | $14.60 | $38.53 | 174,600 | — | — |
| 2001-12-04 | $14.49 | $38.24 | 369,600 | — | — |
| 2001-12-03 | $14.36 | $37.90 | 221,600 | — | — |
| 2001-11-30 | $14.39 | $37.98 | 265,300 | — | — |
| 2001-11-29 | $14.50 | $38.27 | 401,900 | — | — |
| 2001-11-28 | $14.18 | $37.42 | 218,100 | — | — |
| 2001-11-27 | $14.24 | $37.58 | 108,400 | — | — |
| 2001-11-26 | $14.30 | $37.74 | 296,600 | — | — |
| 2001-11-23 | $14.41 | $38.03 | 162,900 | — | — |
| 2001-11-21 | $14.31 | $37.77 | 176,500 | — | — |
| 2001-11-20 | $14.20 | $37.47 | 306,600 | — | — |
| 2001-11-19 | $14.29 | $37.71 | 185,800 | — | — |
| 2001-11-16 | $14.31 | $37.77 | 236,600 | — | — |
| 2001-11-15 | $14.45 | $38.13 | 582,500 | — | — |
| 2001-11-14 | $14.40 | $38.00 | 215,400 | — | — |
| 2001-11-13 | $14.34 | $37.84 | 517,400 | — | — |
| 2001-11-12 | $14.27 | $37.66 | 127,800 | — | — |
| 2001-11-09 | $14.15 | $37.34 | 309,700 | — | — |
| 2001-11-08 | $14.06 | $37.11 | 278,300 | — | — |
| 2001-11-07 | $14.01 | $36.97 | 154,400 | — | — |
| 2001-11-06 | $14.20 | $37.47 | 280,400 | — | — |
| 2001-11-05 | $14.14 | $37.32 | 138,300 | — | — |
| 2001-11-02 | $14.16 | $37.37 | 185,800 | — | — |
| 2001-11-01 | $14.44 | $38.11 | 216,700 | — | — |
| 2001-10-31 | $14.29 | $37.71 | 409,300 | — | — |
| 2001-10-30 | $14.02 | $37.00 | 157,900 | — | — |
| 2001-10-29 | $14.08 | $37.16 | 158,800 | — | — |
| 2001-10-26 | $14.03 | $37.03 | 135,300 | — | — |
| 2001-10-25 | $14.20 | $37.47 | 359,600 | — | — |
| 2001-10-24 | $14.01 | $36.97 | 389,700 | — | — |
| 2001-10-23 | $14.00 | $36.95 | 353,000 | — | — |
| 2001-10-22 | $14.05 | $37.08 | 250,200 | — | — |
| 2001-10-19 | $14.25 | $37.61 | 278,400 | — | — |
| 2001-10-18 | $14.50 | $38.27 | 227,000 | — | — |
| 2001-10-17 | $14.55 | $38.40 | 786,000 | — | — |
| 2001-10-16 | $14.60 | $38.53 | 518,700 | — | — |
| 2001-10-15 | $14.41 | $38.03 | 376,100 | — | — |
| 2001-10-12 | $14.37 | $37.92 | 603,400 | — | — |
| 2001-10-11 | $14.35 | $37.87 | 606,300 | — | — |
| 2001-10-10 | $14.19 | $37.45 | 4,600,500 | — | — |
| 2001-10-09 | $14.30 | $37.03 | 427,000 | — | — |
| 2001-10-08 | $14.19 | $36.74 | 219,200 | — | — |
| 2001-10-05 | $14.10 | $36.51 | 284,200 | — | — |
| 2001-10-04 | $14.18 | $36.72 | 398,200 | — | — |
| 2001-10-03 | $14.10 | $36.51 | 324,700 | — | — |
| 2001-10-02 | $14.27 | $36.95 | 708,700 | — | — |
| 2001-10-01 | $14.34 | $37.13 | 207,800 | — | — |
| 2001-09-28 | $14.28 | $36.97 | 522,100 | — | — |
| 2001-09-27 | $14.14 | $36.61 | 263,400 | — | — |
| 2001-09-26 | $14.10 | $36.51 | 308,400 | — | — |
| 2001-09-25 | $13.99 | $36.22 | 445,700 | — | — |
| 2001-09-24 | $13.95 | $36.12 | 390,600 | — | — |
| 2001-09-21 | $14.13 | $36.59 | 685,200 | — | — |
| 2001-09-20 | $14.16 | $36.66 | 379,800 | — | — |
| 2001-09-19 | $14.33 | $37.10 | 273,600 | — | — |
| 2001-09-18 | $14.30 | $37.03 | 181,500 | — | — |
| 2001-09-17 | $14.20 | $36.77 | 516,800 | — | — |
| 2001-09-10 | $14.26 | $36.92 | 516,900 | — | — |
| 2001-09-07 | $14.16 | $36.66 | 597,900 | — | — |
| 2001-09-06 | $14.31 | $37.05 | 486,900 | — | — |
| 2001-09-05 | $14.52 | $37.60 | 225,400 | — | — |
| 2001-09-04 | $14.58 | $37.75 | 284,300 | — | — |
| 2001-08-31 | $14.50 | $37.54 | 175,900 | — | — |
| 2001-08-30 | $14.38 | $37.23 | 594,200 | — | — |
| 2001-08-29 | $14.34 | $37.13 | 203,300 | — | — |
| 2001-08-28 | $14.32 | $37.08 | 144,900 | — | — |
| 2001-08-27 | $14.41 | $37.31 | 264,200 | — | — |
| 2001-08-24 | $14.36 | $37.18 | 246,000 | — | — |
| 2001-08-23 | $14.39 | $37.26 | 120,300 | — | — |
| 2001-08-22 | $14.49 | $37.52 | 224,000 | — | — |
| 2001-08-21 | $14.42 | $37.34 | 226,400 | — | — |
| 2001-08-20 | $14.34 | $37.13 | 224,100 | — | — |
| 2001-08-17 | $14.30 | $37.03 | 270,400 | — | — |
| 2001-08-16 | $14.24 | $36.87 | 224,200 | — | — |
| 2001-08-15 | $14.20 | $36.77 | 206,500 | — | — |
| 2001-08-14 | $14.22 | $36.82 | 213,300 | — | — |
| 2001-08-13 | $14.03 | $36.33 | 241,900 | — | — |
| 2001-08-10 | $14.08 | $36.46 | 214,700 | — | — |
| 2001-08-09 | $14.05 | $36.38 | 141,400 | — | — |
| 2001-08-08 | $14.08 | $36.46 | 227,000 | — | — |
| 2001-08-07 | $14.05 | $36.38 | 245,400 | — | — |
| 2001-08-06 | $13.96 | $36.15 | 360,400 | — | — |
| 2001-08-03 | $14.05 | $36.38 | 311,200 | — | — |
| 2001-08-02 | $13.95 | $36.12 | 199,700 | — | — |
| 2001-08-01 | $13.97 | $36.17 | 388,700 | — | — |
| 2001-07-31 | $14.00 | $36.25 | 406,900 | — | — |
| 2001-07-30 | $13.95 | $36.12 | 260,700 | — | — |
| 2001-07-27 | $14.02 | $36.30 | 155,700 | — | — |
| 2001-07-26 | $14.22 | $36.82 | 165,800 | — | — |
| 2001-07-25 | $14.15 | $36.64 | 230,600 | — | — |
| 2001-07-24 | $13.93 | $36.07 | 355,300 | — | — |
| 2001-07-23 | $14.09 | $36.48 | 125,000 | — | — |
| 2001-07-20 | $14.02 | $36.30 | 124,400 | — | — |
| 2001-07-19 | $14.18 | $36.72 | 123,100 | — | — |
| 2001-07-18 | $14.10 | $36.51 | 264,200 | — | — |
| 2001-07-17 | $14.06 | $36.40 | 229,800 | — | — |
| 2001-07-16 | $13.96 | $36.15 | 281,500 | — | — |
| 2001-07-13 | $13.99 | $36.22 | 331,100 | — | — |
| 2001-07-12 | $13.88 | $35.94 | 408,000 | — | — |
| 2001-07-11 | $13.77 | $35.65 | 4,270,200 | — | — |
| 2001-07-10 | $14.02 | $35.60 | 269,400 | — | — |
| 2001-07-09 | $14.14 | $35.91 | 313,900 | — | — |
| 2001-07-06 | $14.28 | $36.26 | 205,500 | — | — |
| 2001-07-05 | $14.26 | $36.21 | 301,200 | — | — |
| 2001-07-03 | $14.13 | $35.88 | 146,300 | — | — |
| 2001-07-02 | $14.15 | $35.93 | 382,700 | — | — |
| 2001-06-29 | $14.35 | $36.44 | 494,800 | — | — |
| 2001-06-28 | $14.16 | $35.96 | 206,900 | — | — |
| 2001-06-27 | $14.09 | $35.78 | 167,300 | — | — |
| 2001-06-26 | $14.09 | $35.78 | 739,900 | — | — |
| 2001-06-25 | $13.76 | $34.94 | 430,200 | — | — |
| 2001-06-22 | $13.91 | $35.32 | 240,100 | — | — |
| 2001-06-21 | $14.15 | $35.93 | 191,000 | — | — |
| 2001-06-20 | $14.23 | $36.14 | 230,200 | — | — |
| 2001-06-19 | $13.96 | $35.45 | 150,500 | — | — |
| 2001-06-18 | $13.99 | $35.53 | 280,700 | — | — |
| 2001-06-15 | $14.10 | $35.81 | 321,900 | — | — |
| 2001-06-14 | $13.96 | $35.45 | 405,300 | — | — |
| 2001-06-13 | $13.90 | $35.30 | 343,300 | — | — |
| 2001-06-12 | $13.87 | $35.22 | 301,700 | — | — |
| 2001-06-11 | $13.54 | $34.38 | 272,200 | — | — |
| 2001-06-08 | $13.59 | $34.51 | 160,600 | — | — |
| 2001-06-07 | $13.65 | $34.66 | 132,000 | — | — |
| 2001-06-06 | $13.52 | $34.33 | 116,500 | — | — |
| 2001-06-05 | $13.59 | $34.51 | 273,900 | — | — |
| 2001-06-04 | $13.39 | $34.00 | 98,200 | — | — |
| 2001-06-01 | $13.24 | $33.62 | 115,700 | — | — |
| 2001-05-31 | $13.16 | $33.42 | 234,700 | — | — |
| 2001-05-30 | $13.22 | $33.57 | 144,300 | — | — |
| 2001-05-29 | $13.31 | $33.80 | 158,200 | — | — |
| 2001-05-25 | $13.32 | $33.82 | 105,500 | — | — |
| 2001-05-24 | $13.51 | $34.31 | 194,400 | — | — |
| 2001-05-23 | $13.45 | $34.15 | 216,800 | — | — |
| 2001-05-22 | $13.47 | $34.21 | 146,400 | — | — |
| 2001-05-21 | $13.45 | $34.15 | 159,700 | — | — |
| 2001-05-18 | $13.40 | $34.03 | 359,300 | — | — |
| 2001-05-17 | $13.26 | $33.67 | 396,300 | — | — |
| 2001-05-16 | $13.20 | $33.52 | 410,600 | — | — |
| 2001-05-15 | $13.23 | $33.60 | 547,900 | — | — |
| 2001-05-14 | $12.99 | $32.99 | 206,500 | — | — |
| 2001-05-11 | $12.96 | $32.91 | 120,700 | — | — |
| 2001-05-10 | $13.06 | $33.16 | 138,400 | — | — |
| 2001-05-09 | $13.03 | $33.09 | 126,100 | — | — |
| 2001-05-08 | $13.06 | $33.16 | 279,400 | — | — |
| 2001-05-07 | $12.85 | $32.63 | 247,200 | — | — |
| 2001-05-04 | $13.06 | $33.16 | 229,300 | — | — |
| 2001-05-03 | $12.91 | $32.78 | 514,000 | — | — |
| 2001-05-02 | $12.99 | $32.99 | 359,300 | — | — |
| 2001-05-01 | $13.03 | $33.09 | 479,300 | — | — |
| 2001-04-30 | $12.77 | $32.43 | 468,800 | — | — |
| 2001-04-27 | $12.73 | $32.33 | 226,300 | — | — |
| 2001-04-26 | $12.60 | $32.00 | 109,200 | — | — |
| 2001-04-25 | $12.49 | $31.72 | 206,600 | — | — |
| 2001-04-24 | $12.45 | $31.62 | 276,700 | — | — |
| 2001-04-23 | $12.45 | $31.62 | 311,500 | — | — |
| 2001-04-20 | $12.50 | $31.74 | 547,900 | — | — |
| 2001-04-19 | $12.23 | $31.06 | 270,100 | — | — |
| 2001-04-18 | $12.20 | $30.98 | 313,400 | — | — |
| 2001-04-17 | $12.22 | $31.03 | 128,500 | — | — |
| 2001-04-16 | $11.91 | $30.24 | 299,300 | — | — |
| 2001-04-12 | $11.95 | $30.35 | 143,500 | — | — |
| 2001-04-11 | $12.15 | $30.85 | 134,300 | — | — |
| 2001-04-10 | $12.23 | $31.06 | 175,500 | — | — |
| 2001-04-09 | $12.40 | $30.80 | 2,561,700 | — | — |
| 2001-04-06 | $12.21 | $30.33 | 160,800 | — | — |
| 2001-04-05 | $12.51 | $31.08 | 207,800 | — | — |
| 2001-04-04 | $12.13 | $30.13 | 183,100 | — | — |
| 2001-04-03 | $12.07 | $29.98 | 290,000 | — | — |
| 2001-04-02 | $12.40 | $30.80 | 166,600 | — | — |
| 2001-03-30 | $12.70 | $31.55 | 245,000 | — | — |
| 2001-03-29 | $12.48 | $31.00 | 179,800 | — | — |
| 2001-03-28 | $12.19 | $30.28 | 241,300 | — | — |
| 2001-03-27 | $12.24 | $30.41 | 220,100 | — | — |
| 2001-03-26 | $12.23 | $30.38 | 214,300 | — | — |
| 2001-03-23 | $12.20 | $30.31 | 494,600 | — | — |
| 2001-03-22 | $12.27 | $30.48 | 529,500 | — | — |
| 2001-03-21 | $12.10 | $30.06 | 186,200 | — | — |
| 2001-03-20 | $12.15 | $30.18 | 200,400 | — | — |
| 2001-03-19 | $12.24 | $30.41 | 191,500 | — | — |
| 2001-03-16 | $12.05 | $29.93 | 405,900 | — | — |
| 2001-03-15 | $12.10 | $30.06 | 157,600 | — | — |
| 2001-03-14 | $12.14 | $30.16 | 265,000 | — | — |
| 2001-03-13 | $12.42 | $30.85 | 320,300 | — | — |
| 2001-03-12 | $12.31 | $30.58 | 433,900 | — | — |
| 2001-03-09 | $12.21 | $30.33 | 163,700 | — | — |
| 2001-03-08 | $12.17 | $30.23 | 256,600 | — | — |
| 2001-03-07 | $12.12 | $30.11 | 296,100 | — | — |
| 2001-03-06 | $12.06 | $29.96 | 342,900 | — | — |
| 2001-03-05 | $12.14 | $30.16 | 179,300 | — | — |
| 2001-03-02 | $12.15 | $30.18 | 229,900 | — | — |
| 2001-03-01 | $12.01 | $29.83 | 261,700 | — | — |
| 2001-02-28 | $12.06 | $29.96 | 258,900 | — | — |
| 2001-02-27 | $11.96 | $29.71 | 709,800 | — | — |
| 2001-02-26 | $11.75 | $29.19 | 149,800 | — | — |
| 2001-02-23 | $11.47 | $28.49 | 220,900 | — | — |
| 2001-02-22 | $11.48 | $28.52 | 257,800 | — | — |
| 2001-02-21 | $11.53 | $28.64 | 310,300 | — | — |
| 2001-02-20 | $11.35 | $28.19 | 472,900 | — | — |
| 2001-02-16 | $11.44 | $28.42 | 117,200 | — | — |
| 2001-02-15 | $11.48 | $28.52 | 211,400 | — | — |
| 2001-02-14 | $11.48 | $28.52 | 618,400 | — | — |
| 2001-02-13 | $11.45 | $28.44 | 170,400 | — | — |
| 2001-02-12 | $11.53 | $28.64 | 493,800 | — | — |
| 2001-02-09 | $11.30 | $28.07 | 114,100 | — | — |
| 2001-02-08 | $11.60 | $28.82 | 192,100 | — | — |
| 2001-02-07 | $11.77 | $29.24 | 290,700 | — | — |
| 2001-02-06 | $11.90 | $29.56 | 925,100 | — | — |
| 2001-02-05 | $11.19 | $27.80 | 233,000 | — | — |
| 2001-02-02 | $11.30 | $28.07 | 183,900 | — | — |
| 2001-02-01 | $11.40 | $28.32 | 251,000 | — | — |
| 2001-01-31 | $11.02 | $27.37 | 252,600 | — | — |
| 2001-01-30 | $11.52 | $28.62 | 432,000 | — | — |
| 2001-01-29 | $11.24 | $27.92 | 232,000 | — | — |
| 2001-01-26 | $11.13 | $27.64 | 250,500 | — | — |
| 2001-01-25 | $11.06 | $27.48 | 254,400 | — | — |
| 2001-01-24 | $10.94 | $27.17 | 190,900 | — | — |
| 2001-01-23 | $11.00 | $27.32 | 187,200 | — | — |
| 2001-01-22 | $10.94 | $27.17 | 212,200 | — | — |
| 2001-01-19 | $10.75 | $26.70 | 295,100 | — | — |
| 2001-01-18 | $10.94 | $27.17 | 146,800 | — | — |
| 2001-01-17 | $10.94 | $27.17 | 406,600 | — | — |
| 2001-01-16 | $10.94 | $27.17 | 247,200 | — | — |
| 2001-01-12 | $11.00 | $27.32 | 191,800 | — | — |
| 2001-01-11 | $11.00 | $27.32 | 555,400 | — | — |
| 2001-01-10 | $10.94 | $27.17 | 326,900 | — | — |
| 2001-01-09 | $11.00 | $26.66 | 649,700 | — | — |
| 2001-01-08 | $10.94 | $26.51 | 334,600 | — | — |
| 2001-01-05 | $11.00 | $26.66 | 191,600 | — | — |
| 2001-01-04 | $11.38 | $27.57 | 452,100 | — | — |
| 2001-01-03 | $11.19 | $27.11 | 278,500 | — | — |
| 2001-01-02 | $10.81 | $26.20 | 268,900 | — | — |