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 | $16.67 | $18.59 | 1,227,150 | — | — |
| 2001-12-28 | $16.85 | $18.79 | 2,006,550 | — | — |
| 2001-12-27 | $16.62 | $18.54 | 1,148,175 | — | — |
| 2001-12-26 | $16.75 | $18.66 | 936,000 | — | — |
| 2001-12-24 | $16.78 | $18.70 | 555,750 | — | — |
| 2001-12-21 | $16.63 | $18.53 | 1,242,450 | — | — |
| 2001-12-20 | $16.61 | $18.51 | 1,275,750 | — | — |
| 2001-12-19 | $16.56 | $18.45 | 1,750,050 | — | — |
| 2001-12-18 | $16.61 | $18.51 | 2,803,275 | — | — |
| 2001-12-17 | $16.39 | $18.26 | 7,006,950 | — | — |
| 2001-12-14 | $16.03 | $17.86 | 1,871,775 | — | — |
| 2001-12-13 | $15.64 | $17.43 | 2,106,225 | — | — |
| 2001-12-12 | $15.47 | $17.23 | 1,802,475 | — | — |
| 2001-12-11 | $15.43 | $17.19 | 1,102,275 | — | — |
| 2001-12-10 | $15.56 | $17.33 | 1,009,800 | — | — |
| 2001-12-07 | $15.46 | $17.23 | 1,084,275 | — | — |
| 2001-12-06 | $15.50 | $17.27 | 1,596,375 | — | — |
| 2001-12-05 | $15.44 | $17.21 | 2,056,725 | — | — |
| 2001-12-04 | $15.44 | $17.20 | 1,781,550 | — | — |
| 2001-12-03 | $15.33 | $17.08 | 1,257,300 | — | — |
| 2001-11-30 | $15.32 | $17.07 | 1,621,350 | — | — |
| 2001-11-29 | $15.27 | $17.01 | 2,403,225 | — | — |
| 2001-11-28 | $15.34 | $17.09 | 1,085,625 | — | — |
| 2001-11-27 | $15.40 | $17.16 | 1,116,000 | — | — |
| 2001-11-26 | $15.44 | $17.21 | 976,275 | — | — |
| 2001-11-23 | $15.26 | $17.00 | 548,775 | — | — |
| 2001-11-21 | $15.21 | $16.95 | 1,105,650 | — | — |
| 2001-11-20 | $15.06 | $16.78 | 1,886,175 | — | — |
| 2001-11-19 | $14.81 | $16.51 | 2,322,900 | — | — |
| 2001-11-16 | $14.22 | $15.85 | 1,566,450 | — | — |
| 2001-11-15 | $14.27 | $15.90 | 2,659,950 | — | — |
| 2001-11-14 | $13.93 | $15.52 | 4,059,450 | — | — |
| 2001-11-13 | $14.24 | $15.87 | 8,053,200 | — | — |
| 2001-11-12 | $15.16 | $16.89 | 751,725 | — | — |
| 2001-11-09 | $15.00 | $16.71 | 1,217,025 | — | — |
| 2001-11-08 | $15.08 | $16.80 | 4,837,500 | — | — |
| 2001-11-07 | $15.46 | $17.22 | 3,594,825 | — | — |
| 2001-11-06 | $15.84 | $17.65 | 9,345,150 | — | — |
| 2001-11-05 | $16.65 | $18.56 | 2,212,875 | — | — |
| 2001-11-02 | $16.40 | $18.27 | 1,862,325 | — | — |
| 2001-11-01 | $16.32 | $18.18 | 1,838,925 | — | — |
| 2001-10-31 | $16.39 | $18.26 | 1,798,650 | — | — |
| 2001-10-30 | $16.33 | $18.20 | 2,571,975 | — | — |
| 2001-10-29 | $16.45 | $18.33 | 4,108,950 | — | — |
| 2001-10-26 | $16.31 | $18.17 | 4,142,025 | — | — |
| 2001-10-25 | $15.55 | $17.33 | 5,153,175 | — | — |
| 2001-10-24 | $15.06 | $16.78 | 1,978,875 | — | — |
| 2001-10-23 | $14.91 | $16.61 | 2,188,350 | — | — |
| 2001-10-22 | $15.22 | $16.96 | 1,290,825 | — | — |
| 2001-10-19 | $15.04 | $16.76 | 1,987,875 | — | — |
| 2001-10-18 | $14.62 | $16.29 | 1,240,650 | — | — |
| 2001-10-17 | $14.68 | $16.35 | 2,355,750 | — | — |
| 2001-10-16 | $14.80 | $16.50 | 3,152,700 | — | — |
| 2001-10-15 | $14.16 | $15.78 | 14,206,950 | — | — |
| 2001-10-12 | $15.54 | $17.32 | 1,660,275 | — | — |
| 2001-10-11 | $15.96 | $17.78 | 1,858,275 | — | — |
| 2001-10-10 | $15.69 | $17.49 | 1,863,675 | — | — |
| 2001-10-09 | $15.71 | $17.51 | 2,682,000 | — | — |
| 2001-10-08 | $15.84 | $17.64 | 2,236,725 | — | — |
| 2001-10-05 | $15.66 | $17.45 | 1,538,775 | — | — |
| 2001-10-04 | $15.49 | $17.26 | 4,776,975 | — | — |
| 2001-10-03 | $15.60 | $17.38 | 3,206,025 | — | — |
| 2001-10-02 | $15.20 | $16.94 | 2,432,250 | — | — |
| 2001-10-01 | $14.99 | $16.70 | 1,672,650 | — | — |
| 2001-09-28 | $14.50 | $16.15 | 1,623,825 | — | — |
| 2001-09-27 | $14.08 | $15.69 | 1,978,875 | — | — |
| 2001-09-26 | $14.03 | $15.63 | 1,447,650 | — | — |
| 2001-09-25 | $14.00 | $15.58 | 2,461,725 | — | — |
| 2001-09-24 | $13.27 | $14.77 | 2,071,125 | — | — |
| 2001-09-21 | $13.13 | $14.61 | 2,458,350 | — | — |
| 2001-09-20 | $13.04 | $14.51 | 2,166,525 | — | — |
| 2001-09-19 | $13.27 | $14.76 | 2,328,525 | — | — |
| 2001-09-18 | $13.98 | $15.55 | 1,258,200 | — | — |
| 2001-09-17 | $14.10 | $15.69 | 1,315,350 | — | — |
| 2001-09-10 | $14.59 | $16.23 | 965,475 | — | — |
| 2001-09-07 | $14.71 | $16.37 | 1,174,500 | — | — |
| 2001-09-06 | $14.76 | $16.43 | 1,480,500 | — | — |
| 2001-09-05 | $14.86 | $16.54 | 1,924,650 | — | — |
| 2001-09-04 | $14.72 | $16.39 | 1,860,975 | — | — |
| 2001-08-31 | $14.66 | $16.32 | 1,911,600 | — | — |
| 2001-08-30 | $15.04 | $16.74 | 1,964,250 | — | — |
| 2001-08-29 | $15.31 | $17.04 | 2,289,600 | — | — |
| 2001-08-28 | $15.52 | $17.27 | 1,812,375 | — | — |
| 2001-08-27 | $15.84 | $17.63 | 2,394,900 | — | — |
| 2001-08-24 | $15.78 | $17.56 | 2,746,800 | — | — |
| 2001-08-23 | $15.53 | $17.28 | 1,725,525 | — | — |
| 2001-08-22 | $15.01 | $16.71 | 1,643,850 | — | — |
| 2001-08-21 | $15.11 | $16.81 | 3,260,025 | — | — |
| 2001-08-20 | $14.86 | $16.54 | 3,178,575 | — | — |
| 2001-08-17 | $15.38 | $17.11 | 1,406,925 | — | — |
| 2001-08-16 | $15.20 | $16.91 | 2,110,725 | — | — |
| 2001-08-15 | $15.17 | $16.88 | 2,269,350 | — | — |
| 2001-08-14 | $15.02 | $16.72 | 2,526,300 | — | — |
| 2001-08-13 | $14.63 | $16.28 | 2,473,425 | — | — |
| 2001-08-10 | $14.64 | $16.29 | 1,825,200 | — | — |
| 2001-08-09 | $14.67 | $16.32 | 1,340,550 | — | — |
| 2001-08-08 | $15.06 | $16.76 | 1,879,875 | — | — |
| 2001-08-07 | $15.17 | $16.88 | 2,091,150 | — | — |
| 2001-08-06 | $14.98 | $16.67 | 1,761,975 | — | — |
| 2001-08-03 | $14.62 | $16.27 | 932,175 | — | — |
| 2001-08-02 | $14.60 | $16.25 | 1,896,300 | — | — |
| 2001-08-01 | $14.92 | $16.61 | 1,467,675 | — | — |
| 2001-07-31 | $15.00 | $16.69 | 2,325,375 | — | — |
| 2001-07-30 | $14.93 | $16.62 | 3,085,425 | — | — |
| 2001-07-27 | $14.62 | $16.27 | 2,877,525 | — | — |
| 2001-07-26 | $14.27 | $15.88 | 2,852,100 | — | — |
| 2001-07-25 | $14.27 | $15.88 | 6,281,100 | — | — |
| 2001-07-24 | $13.33 | $14.84 | 3,612,825 | — | — |
| 2001-07-23 | $13.69 | $15.23 | 2,759,400 | — | — |
| 2001-07-20 | $13.10 | $14.58 | 1,858,950 | — | — |
| 2001-07-19 | $12.93 | $14.39 | 1,498,950 | — | — |
| 2001-07-18 | $12.94 | $14.40 | 1,784,925 | — | — |
| 2001-07-17 | $13.05 | $14.52 | 1,289,925 | — | — |
| 2001-07-16 | $12.76 | $14.19 | 1,507,500 | — | — |
| 2001-07-13 | $12.89 | $14.35 | 1,713,600 | — | — |
| 2001-07-12 | $12.89 | $14.35 | 1,645,875 | — | — |
| 2001-07-11 | $12.91 | $14.37 | 1,783,125 | — | — |
| 2001-07-10 | $12.71 | $14.14 | 1,052,775 | — | — |
| 2001-07-09 | $12.74 | $14.17 | 1,032,075 | — | — |
| 2001-07-06 | $12.59 | $14.01 | 724,050 | — | — |
| 2001-07-05 | $12.62 | $14.05 | 1,219,950 | — | — |
| 2001-07-03 | $12.67 | $14.10 | 773,100 | — | — |
| 2001-07-02 | $12.58 | $14.00 | 1,096,200 | — | — |
| 2001-06-29 | $12.50 | $13.91 | 2,963,925 | — | — |
| 2001-06-28 | $12.91 | $14.36 | 5,231,025 | — | — |
| 2001-06-27 | $12.58 | $14.00 | 3,281,400 | — | — |
| 2001-06-26 | $12.22 | $13.58 | 1,231,650 | — | — |
| 2001-06-25 | $12.23 | $13.59 | 2,584,350 | — | — |
| 2001-06-22 | $12.24 | $13.61 | 3,349,800 | — | — |
| 2001-06-21 | $12.66 | $14.07 | 4,275,225 | — | — |
| 2001-06-20 | $12.09 | $13.43 | 4,206,600 | — | — |
| 2001-06-19 | $11.60 | $12.88 | 2,436,075 | — | — |
| 2001-06-18 | $11.16 | $12.41 | 2,911,500 | — | — |
| 2001-06-15 | $11.20 | $12.45 | 2,106,000 | — | — |
| 2001-06-14 | $11.34 | $12.60 | 4,818,600 | — | — |
| 2001-06-13 | $11.27 | $12.52 | 5,355,675 | — | — |
| 2001-06-12 | $11.48 | $12.75 | 9,889,200 | — | — |
| 2001-06-11 | $11.50 | $12.78 | 12,919,050 | — | — |
| 2001-06-08 | $13.29 | $14.77 | 1,391,850 | — | — |
| 2001-06-07 | $13.47 | $14.96 | 3,087,900 | — | — |
| 2001-06-06 | $13.40 | $14.88 | 3,164,850 | — | — |
| 2001-06-05 | $13.73 | $15.26 | 1,766,475 | — | — |
| 2001-06-04 | $13.77 | $15.30 | 1,421,100 | — | — |
| 2001-06-01 | $13.96 | $15.51 | 3,103,425 | — | — |
| 2001-05-31 | $14.14 | $15.71 | 2,327,175 | — | — |
| 2001-05-30 | $13.72 | $15.25 | 2,169,900 | — | — |
| 2001-05-29 | $13.88 | $15.43 | 2,724,750 | — | — |
| 2001-05-25 | $13.49 | $14.99 | 2,148,750 | — | — |
| 2001-05-24 | $13.62 | $15.14 | 1,956,150 | — | — |
| 2001-05-23 | $13.56 | $15.06 | 3,549,825 | — | — |
| 2001-05-22 | $13.29 | $14.77 | 1,439,775 | — | — |
| 2001-05-21 | $13.00 | $14.44 | 1,400,175 | — | — |
| 2001-05-18 | $12.84 | $14.26 | 840,150 | — | — |
| 2001-05-17 | $12.88 | $14.32 | 1,193,850 | — | — |
| 2001-05-16 | $12.49 | $13.88 | 1,310,175 | — | — |
| 2001-05-15 | $12.40 | $13.78 | 446,175 | — | — |
| 2001-05-14 | $12.40 | $13.77 | 947,250 | — | — |
| 2001-05-11 | $12.37 | $13.75 | 1,530,000 | — | — |
| 2001-05-10 | $12.73 | $14.15 | 954,675 | — | — |
| 2001-05-09 | $12.61 | $14.02 | 2,218,500 | — | — |
| 2001-05-08 | $12.58 | $13.98 | 2,384,550 | — | — |
| 2001-05-07 | $11.79 | $13.10 | 655,875 | — | — |
| 2001-05-04 | $11.96 | $13.28 | 917,550 | — | — |
| 2001-05-03 | $11.60 | $12.89 | 1,034,550 | — | — |
| 2001-05-02 | $11.77 | $13.08 | 1,570,275 | — | — |
| 2001-05-01 | $11.85 | $13.17 | 3,010,950 | — | — |
| 2001-04-30 | $11.88 | $13.21 | 1,224,000 | — | — |
| 2001-04-27 | $11.60 | $12.89 | 1,766,025 | — | — |
| 2001-04-26 | $11.68 | $12.97 | 847,800 | — | — |
| 2001-04-25 | $11.54 | $12.82 | 1,134,450 | — | — |
| 2001-04-24 | $11.33 | $12.59 | 1,455,525 | — | — |
| 2001-04-23 | $11.46 | $12.73 | 1,335,600 | — | — |
| 2001-04-20 | $11.58 | $12.86 | 1,497,825 | — | — |
| 2001-04-19 | $11.48 | $12.76 | 1,618,875 | — | — |
| 2001-04-18 | $11.22 | $12.47 | 1,976,625 | — | — |
| 2001-04-17 | $11.04 | $12.27 | 1,245,600 | — | — |
| 2001-04-16 | $10.99 | $12.21 | 800,100 | — | — |
| 2001-04-12 | $11.22 | $12.46 | 1,298,025 | — | — |
| 2001-04-11 | $10.75 | $11.94 | 1,008,675 | — | — |
| 2001-04-10 | $10.93 | $12.15 | 949,500 | — | — |
| 2001-04-09 | $10.99 | $12.21 | 1,068,750 | — | — |
| 2001-04-06 | $10.96 | $12.17 | 2,040,525 | — | — |
| 2001-04-05 | $11.18 | $12.42 | 2,257,650 | — | — |
| 2001-04-04 | $10.88 | $12.08 | 1,166,400 | — | — |
| 2001-04-03 | $10.68 | $11.86 | 1,338,750 | — | — |
| 2001-04-02 | $10.81 | $12.01 | 1,668,375 | — | — |
| 2001-03-30 | $11.49 | $12.77 | 1,429,425 | — | — |
| 2001-03-29 | $11.12 | $12.35 | 3,327,525 | — | — |
| 2001-03-28 | $11.10 | $12.34 | 3,957,300 | — | — |
| 2001-03-27 | $10.29 | $11.42 | 979,875 | — | — |
| 2001-03-26 | $9.80 | $10.88 | 1,004,175 | — | — |
| 2001-03-23 | $9.77 | $10.84 | 789,525 | — | — |
| 2001-03-22 | $9.35 | $10.37 | 2,744,100 | — | — |
| 2001-03-21 | $9.72 | $10.78 | 1,561,050 | — | — |
| 2001-03-20 | $10.04 | $11.14 | 951,525 | — | — |
| 2001-03-19 | $10.02 | $11.11 | 1,177,425 | — | — |
| 2001-03-16 | $9.60 | $10.65 | 1,069,650 | — | — |
| 2001-03-15 | $9.78 | $10.85 | 1,396,125 | — | — |
| 2001-03-14 | $9.84 | $10.92 | 1,346,625 | — | — |
| 2001-03-13 | $10.11 | $11.22 | 3,395,700 | — | — |
| 2001-03-12 | $9.33 | $10.35 | 1,273,275 | — | — |
| 2001-03-09 | $9.80 | $10.87 | 746,100 | — | — |
| 2001-03-08 | $9.76 | $10.82 | 703,800 | — | — |
| 2001-03-07 | $9.92 | $11.01 | 1,449,225 | — | — |
| 2001-03-06 | $10.13 | $11.24 | 902,925 | — | — |
| 2001-03-05 | $10.14 | $11.25 | 945,675 | — | — |
| 2001-03-02 | $10.44 | $11.58 | 1,409,850 | — | — |
| 2001-03-01 | $10.07 | $11.17 | 1,114,200 | — | — |
| 2001-02-28 | $10.40 | $11.54 | 1,195,875 | — | — |
| 2001-02-27 | $10.09 | $11.19 | 769,950 | — | — |
| 2001-02-26 | $10.39 | $11.53 | 915,300 | — | — |
| 2001-02-23 | $9.88 | $10.96 | 976,725 | — | — |
| 2001-02-22 | $10.24 | $11.36 | 1,046,250 | — | — |
| 2001-02-21 | $10.24 | $11.36 | 1,095,525 | — | — |
| 2001-02-20 | $10.30 | $11.42 | 1,059,525 | — | — |
| 2001-02-16 | $10.32 | $11.44 | 611,100 | — | — |
| 2001-02-15 | $10.45 | $11.59 | 1,238,850 | — | — |
| 2001-02-14 | $10.38 | $11.51 | 935,100 | — | — |
| 2001-02-13 | $10.48 | $11.63 | 1,247,175 | — | — |
| 2001-02-12 | $10.55 | $11.70 | 953,100 | — | — |
| 2001-02-09 | $10.27 | $11.39 | 1,233,450 | — | — |
| 2001-02-08 | $10.22 | $11.34 | 1,710,225 | — | — |
| 2001-02-07 | $10.01 | $11.10 | 1,299,375 | — | — |
| 2001-02-06 | $10.16 | $11.27 | 1,779,300 | — | — |
| 2001-02-05 | $10.29 | $11.41 | 1,936,350 | — | — |
| 2001-02-02 | $10.34 | $11.47 | 930,825 | — | — |
| 2001-02-01 | $10.38 | $11.51 | 1,818,675 | — | — |
| 2001-01-31 | $10.38 | $11.51 | 1,253,700 | — | — |
| 2001-01-30 | $10.41 | $11.55 | 2,689,650 | — | — |
| 2001-01-29 | $10.37 | $11.51 | 2,646,000 | — | — |
| 2001-01-26 | $10.08 | $11.19 | 2,125,350 | — | — |
| 2001-01-25 | $9.89 | $10.97 | 1,322,775 | — | — |
| 2001-01-24 | $9.86 | $10.94 | 1,360,350 | — | — |
| 2001-01-23 | $9.83 | $10.91 | 1,451,925 | — | — |
| 2001-01-22 | $9.64 | $10.69 | 1,005,075 | — | — |
| 2001-01-19 | $9.86 | $10.94 | 1,385,775 | — | — |
| 2001-01-18 | $10.03 | $11.12 | 1,415,700 | — | — |
| 2001-01-17 | $10.17 | $11.28 | 1,131,075 | — | — |
| 2001-01-16 | $10.44 | $11.59 | 2,344,050 | — | — |
| 2001-01-12 | $9.72 | $10.78 | 1,792,800 | — | — |
| 2001-01-11 | $9.69 | $10.75 | 1,152,450 | — | — |
| 2001-01-10 | $9.50 | $10.54 | 1,699,650 | — | — |
| 2001-01-09 | $9.92 | $11.00 | 1,180,575 | — | — |
| 2001-01-08 | $9.72 | $10.78 | 1,104,075 | — | — |
| 2001-01-05 | $9.42 | $10.45 | 1,895,175 | — | — |
| 2001-01-04 | $9.81 | $10.88 | 2,979,225 | — | — |
| 2001-01-03 | $10.36 | $11.49 | 1,863,225 | — | — |
| 2001-01-02 | $10.97 | $12.17 | 1,041,975 | — | — |