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
- 1982-11-09 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 | $17.61 | $35.87 | 261,342 | — | — |
| 2001-12-28 | $17.65 | $35.96 | 491,206 | — | — |
| 2001-12-27 | $17.69 | $36.04 | 272,762 | — | — |
| 2001-12-26 | $17.35 | $35.35 | 243,333 | — | — |
| 2001-12-24 | $17.55 | $35.43 | 192,676 | — | — |
| 2001-12-21 | $17.45 | $35.22 | 274,958 | — | — |
| 2001-12-20 | $17.25 | $34.82 | 196,775 | — | — |
| 2001-12-19 | $17.43 | $35.18 | 306,436 | — | — |
| 2001-12-18 | $17.36 | $35.03 | 246,701 | — | — |
| 2001-12-17 | $17.25 | $34.81 | 315,367 | — | — |
| 2001-12-14 | $16.77 | $33.84 | 351,823 | — | — |
| 2001-12-13 | $16.77 | $33.84 | 129,573 | — | — |
| 2001-12-12 | $16.99 | $34.29 | 201,607 | — | — |
| 2001-12-11 | $17.12 | $34.55 | 102,194 | — | — |
| 2001-12-10 | $17.18 | $34.67 | 164,858 | — | — |
| 2001-12-07 | $17.28 | $34.88 | 475,686 | — | — |
| 2001-12-06 | $17.21 | $34.74 | 509,946 | — | — |
| 2001-12-05 | $17.10 | $34.52 | 526,198 | — | — |
| 2001-12-04 | $16.94 | $34.19 | 163,101 | — | — |
| 2001-12-03 | $16.84 | $34.00 | 430,885 | — | — |
| 2001-11-30 | $16.78 | $33.87 | 277,593 | — | — |
| 2001-11-29 | $17.18 | $34.67 | 165,883 | — | — |
| 2001-11-28 | $16.77 | $33.84 | 131,915 | — | — |
| 2001-11-27 | $16.95 | $34.22 | 248,165 | — | — |
| 2001-11-26 | $17.35 | $35.02 | 261,488 | — | — |
| 2001-11-23 | $17.32 | $34.96 | 134,551 | — | — |
| 2001-11-21 | $17.08 | $34.46 | 227,668 | — | — |
| 2001-11-20 | $17.13 | $34.57 | 252,704 | — | — |
| 2001-11-19 | $17.16 | $34.64 | 398,821 | — | — |
| 2001-11-16 | $16.84 | $33.98 | 235,427 | — | — |
| 2001-11-15 | $16.71 | $33.73 | 197,654 | — | — |
| 2001-11-14 | $16.76 | $33.83 | 263,977 | — | — |
| 2001-11-13 | $16.86 | $34.04 | 445,379 | — | — |
| 2001-11-12 | $16.67 | $33.64 | 174,521 | — | — |
| 2001-11-09 | $16.40 | $33.10 | 234,695 | — | — |
| 2001-11-08 | $16.34 | $32.99 | 300,141 | — | — |
| 2001-11-07 | $16.39 | $33.09 | 216,394 | — | — |
| 2001-11-06 | $16.80 | $33.90 | 476,418 | — | — |
| 2001-11-05 | $16.37 | $33.04 | 358,558 | — | — |
| 2001-11-02 | $15.75 | $31.79 | 319,174 | — | — |
| 2001-11-01 | $15.55 | $31.39 | 1,359,270 | — | — |
| 2001-10-31 | $15.47 | $31.22 | 633,516 | — | — |
| 2001-10-30 | $15.44 | $31.17 | 747,862 | — | — |
| 2001-10-29 | $15.42 | $31.11 | 537,910 | — | — |
| 2001-10-26 | $15.37 | $31.02 | 452,700 | — | — |
| 2001-10-25 | $15.40 | $31.07 | 522,537 | — | — |
| 2001-10-24 | $15.06 | $30.40 | 503,065 | — | — |
| 2001-10-23 | $15.03 | $30.33 | 738,492 | — | — |
| 2001-10-22 | $15.05 | $30.37 | 298,237 | — | — |
| 2001-10-19 | $15.13 | $30.54 | 154,023 | — | — |
| 2001-10-18 | $15.31 | $30.91 | 481,835 | — | — |
| 2001-10-17 | $15.57 | $31.42 | 395,453 | — | — |
| 2001-10-16 | $16.04 | $32.37 | 235,720 | — | — |
| 2001-10-15 | $15.74 | $31.78 | 242,309 | — | — |
| 2001-10-12 | $15.78 | $31.85 | 105,562 | — | — |
| 2001-10-11 | $16.08 | $32.47 | 256,950 | — | — |
| 2001-10-10 | $16.09 | $32.48 | 250,654 | — | — |
| 2001-10-09 | $15.98 | $32.26 | 215,808 | — | — |
| 2001-10-08 | $16.05 | $32.40 | 135,283 | — | — |
| 2001-10-05 | $16.68 | $33.66 | 197,507 | — | — |
| 2001-10-04 | $16.73 | $33.78 | 185,941 | — | — |
| 2001-10-03 | $17.18 | $34.67 | 252,557 | — | — |
| 2001-10-02 | $17.10 | $34.17 | 302,044 | — | — |
| 2001-10-01 | $16.77 | $33.52 | 233,524 | — | — |
| 2001-09-28 | $17.11 | $34.20 | 646,839 | — | — |
| 2001-09-27 | $17.08 | $34.13 | 204,096 | — | — |
| 2001-09-26 | $16.87 | $33.72 | 318,588 | — | — |
| 2001-09-25 | $16.49 | $32.97 | 446,990 | — | — |
| 2001-09-24 | $16.50 | $32.99 | 222,543 | — | — |
| 2001-09-21 | $15.76 | $31.50 | 429,567 | — | — |
| 2001-09-20 | $16.34 | $32.67 | 279,936 | — | — |
| 2001-09-19 | $16.75 | $33.49 | 392,964 | — | — |
| 2001-09-18 | $17.08 | $34.13 | 272,469 | — | — |
| 2001-09-17 | $16.70 | $33.38 | 363,243 | — | — |
| 2001-09-10 | $16.56 | $33.10 | 265,441 | — | — |
| 2001-09-07 | $16.62 | $33.23 | 218,590 | — | — |
| 2001-09-06 | $16.71 | $33.40 | 188,722 | — | — |
| 2001-09-05 | $16.83 | $33.64 | 146,556 | — | — |
| 2001-09-04 | $17.23 | $34.43 | 282,132 | — | — |
| 2001-08-31 | $16.95 | $33.89 | 183,159 | — | — |
| 2001-08-30 | $17.01 | $34.00 | 376,127 | — | — |
| 2001-08-29 | $17.06 | $34.11 | 254,314 | — | — |
| 2001-08-28 | $16.91 | $33.81 | 385,644 | — | — |
| 2001-08-27 | $16.30 | $32.58 | 710,967 | — | — |
| 2001-08-24 | $16.57 | $33.12 | 446,551 | — | — |
| 2001-08-23 | $17.99 | $35.96 | 187,112 | — | — |
| 2001-08-22 | $18.40 | $36.78 | 194,432 | — | — |
| 2001-08-21 | $18.60 | $37.18 | 93,849 | — | — |
| 2001-08-20 | $18.58 | $37.14 | 222,397 | — | — |
| 2001-08-17 | $18.69 | $37.36 | 246,262 | — | — |
| 2001-08-16 | $18.71 | $37.41 | 589,007 | — | — |
| 2001-08-15 | $18.34 | $36.66 | 291,209 | — | — |
| 2001-08-14 | $18.50 | $36.97 | 349,920 | — | — |
| 2001-08-13 | $18.88 | $37.74 | 153,584 | — | — |
| 2001-08-10 | $18.83 | $37.64 | 121,227 | — | — |
| 2001-08-09 | $18.69 | $37.36 | 141,432 | — | — |
| 2001-08-08 | $18.49 | $36.96 | 177,595 | — | — |
| 2001-08-07 | $18.28 | $36.55 | 278,472 | — | — |
| 2001-08-06 | $18.22 | $36.41 | 199,996 | — | — |
| 2001-08-03 | $18.39 | $36.77 | 134,844 | — | — |
| 2001-08-02 | $18.54 | $37.06 | 485,642 | — | — |
| 2001-08-01 | $18.13 | $36.25 | 288,135 | — | — |
| 2001-07-31 | $18.17 | $36.33 | 273,787 | — | — |
| 2001-07-30 | $17.83 | $35.64 | 181,988 | — | — |
| 2001-07-27 | $17.81 | $35.61 | 323,566 | — | — |
| 2001-07-26 | $17.87 | $35.73 | 234,988 | — | — |
| 2001-07-25 | $17.83 | $35.64 | 328,837 | — | — |
| 2001-07-24 | $18.11 | $36.21 | 135,429 | — | — |
| 2001-07-23 | $18.24 | $36.46 | 144,946 | — | — |
| 2001-07-20 | $18.41 | $36.80 | 76,133 | — | — |
| 2001-07-19 | $18.42 | $36.82 | 351,238 | — | — |
| 2001-07-18 | $18.74 | $37.47 | 351,677 | — | — |
| 2001-07-17 | $18.55 | $37.08 | 368,514 | — | — |
| 2001-07-16 | $18.21 | $36.40 | 388,572 | — | — |
| 2001-07-13 | $18.18 | $36.35 | 159,733 | — | — |
| 2001-07-12 | $18.37 | $36.71 | 301,751 | — | — |
| 2001-07-11 | $17.95 | $35.88 | 350,359 | — | — |
| 2001-07-10 | $17.75 | $35.49 | 271,883 | — | — |
| 2001-07-09 | $17.87 | $35.72 | 359,437 | — | — |
| 2001-07-06 | $17.76 | $35.50 | 441,280 | — | — |
| 2001-07-05 | $17.83 | $35.64 | 419,172 | — | — |
| 2001-07-03 | $17.57 | $35.12 | 149,485 | — | — |
| 2001-07-02 | $17.59 | $34.84 | 878,314 | — | — |
| 2001-06-29 | $16.75 | $33.17 | 1,078,749 | — | — |
| 2001-06-28 | $18.41 | $36.45 | 223,861 | — | — |
| 2001-06-27 | $18.35 | $36.35 | 261,342 | — | — |
| 2001-06-26 | $18.25 | $36.14 | 413,315 | — | — |
| 2001-06-25 | $18.05 | $35.75 | 334,254 | — | — |
| 2001-06-22 | $18.30 | $36.25 | 229,278 | — | — |
| 2001-06-21 | $18.61 | $36.86 | 342,599 | — | — |
| 2001-06-20 | $18.29 | $36.22 | 381,984 | — | — |
| 2001-06-19 | $17.90 | $35.45 | 464,705 | — | — |
| 2001-06-18 | $17.72 | $35.10 | 242,016 | — | — |
| 2001-06-15 | $17.44 | $34.53 | 381,252 | — | — |
| 2001-06-14 | $17.70 | $35.05 | 128,402 | — | — |
| 2001-06-13 | $17.87 | $35.40 | 111,272 | — | — |
| 2001-06-12 | $17.89 | $35.44 | 193,261 | — | — |
| 2001-06-11 | $17.79 | $35.24 | 205,267 | — | — |
| 2001-06-08 | $17.89 | $35.44 | 177,010 | — | — |
| 2001-06-07 | $18.13 | $35.91 | 247,872 | — | — |
| 2001-06-06 | $17.94 | $35.52 | 307,754 | — | — |
| 2001-06-05 | $17.80 | $35.25 | 162,076 | — | — |
| 2001-06-04 | $17.70 | $35.06 | 156,366 | — | — |
| 2001-06-01 | $17.63 | $34.91 | 239,234 | — | — |
| 2001-05-31 | $17.42 | $34.49 | 178,474 | — | — |
| 2001-05-30 | $17.42 | $34.51 | 190,040 | — | — |
| 2001-05-29 | $17.42 | $34.49 | 193,993 | — | — |
| 2001-05-25 | $17.25 | $34.17 | 403,799 | — | — |
| 2001-05-24 | $17.26 | $34.18 | 241,869 | — | — |
| 2001-05-23 | $17.19 | $34.05 | 410,826 | — | — |
| 2001-05-22 | $17.46 | $34.59 | 340,550 | — | — |
| 2001-05-21 | $17.52 | $34.70 | 370,417 | — | — |
| 2001-05-18 | $17.21 | $34.09 | 274,372 | — | — |
| 2001-05-17 | $17.14 | $33.94 | 377,445 | — | — |
| 2001-05-16 | $17.06 | $33.79 | 485,203 | — | — |
| 2001-05-15 | $16.95 | $33.56 | 298,091 | — | — |
| 2001-05-14 | $17.14 | $33.94 | 319,027 | — | — |
| 2001-05-11 | $17.23 | $34.13 | 237,623 | — | — |
| 2001-05-10 | $17.34 | $34.34 | 275,690 | — | — |
| 2001-05-09 | $17.41 | $34.48 | 327,373 | — | — |
| 2001-05-08 | $17.38 | $34.42 | 224,886 | — | — |
| 2001-05-07 | $17.21 | $34.09 | 397,650 | — | — |
| 2001-05-04 | $17.21 | $34.09 | 382,130 | — | — |
| 2001-05-03 | $17.31 | $34.29 | 192,236 | — | — |
| 2001-05-02 | $17.49 | $34.63 | 216,248 | — | — |
| 2001-05-01 | $17.49 | $34.63 | 270,712 | — | — |
| 2001-04-30 | $17.42 | $34.51 | 730,586 | — | — |
| 2001-04-27 | $17.45 | $34.56 | 335,718 | — | — |
| 2001-04-26 | $17.11 | $33.88 | 746,984 | — | — |
| 2001-04-25 | $17.27 | $34.19 | 285,792 | — | — |
| 2001-04-24 | $17.03 | $33.73 | 380,520 | — | — |
| 2001-04-23 | $16.90 | $33.48 | 193,261 | — | — |
| 2001-04-20 | $16.69 | $33.06 | 413,755 | — | — |
| 2001-04-19 | $16.92 | $33.50 | 393,843 | — | — |
| 2001-04-18 | $16.81 | $33.29 | 575,098 | — | — |
| 2001-04-17 | $16.54 | $32.75 | 679,782 | — | — |
| 2001-04-16 | $16.83 | $33.33 | 524,294 | — | — |
| 2001-04-12 | $17.03 | $33.73 | 514,924 | — | — |
| 2001-04-11 | $16.93 | $33.53 | 223,275 | — | — |
| 2001-04-10 | $17.03 | $33.73 | 141,432 | — | — |
| 2001-04-09 | $16.75 | $33.17 | 96,631 | — | — |
| 2001-04-06 | $16.44 | $32.55 | 90,189 | — | — |
| 2001-04-05 | $16.86 | $33.39 | 112,882 | — | — |
| 2001-04-04 | $16.26 | $32.21 | 164,272 | — | — |
| 2001-04-03 | $17.08 | $33.50 | 235,720 | — | — |
| 2001-04-02 | $16.78 | $32.92 | 371,881 | — | — |
| 2001-03-30 | $16.78 | $32.92 | 558,261 | — | — |
| 2001-03-29 | $16.82 | $33.00 | 237,916 | — | — |
| 2001-03-28 | $16.99 | $33.34 | 539,667 | — | — |
| 2001-03-27 | $17.08 | $33.50 | 346,260 | — | — |
| 2001-03-26 | $17.42 | $34.17 | 368,368 | — | — |
| 2001-03-23 | $17.16 | $33.67 | 384,912 | — | — |
| 2001-03-22 | $16.39 | $32.16 | 311,268 | — | — |
| 2001-03-21 | $17.08 | $33.50 | 230,010 | — | — |
| 2001-03-20 | $17.80 | $34.93 | 401,603 | — | — |
| 2001-03-19 | $17.72 | $34.76 | 440,694 | — | — |
| 2001-03-16 | $17.59 | $34.51 | 360,901 | — | — |
| 2001-03-15 | $17.63 | $34.59 | 228,107 | — | — |
| 2001-03-14 | $17.08 | $33.50 | 401,310 | — | — |
| 2001-03-13 | $17.63 | $34.59 | 202,631 | — | — |
| 2001-03-12 | $17.50 | $34.34 | 267,052 | — | — |
| 2001-03-09 | $18.40 | $36.10 | 276,568 | — | — |
| 2001-03-08 | $18.31 | $35.93 | 232,938 | — | — |
| 2001-03-07 | $18.14 | $35.60 | 204,242 | — | — |
| 2001-03-06 | $17.84 | $35.01 | 148,606 | — | — |
| 2001-03-05 | $17.63 | $34.59 | 132,501 | — | — |
| 2001-03-02 | $18.01 | $35.35 | 236,891 | — | — |
| 2001-03-01 | $17.89 | $35.10 | 935,267 | — | — |
| 2001-02-28 | $17.76 | $34.84 | 410,534 | — | — |
| 2001-02-27 | $17.80 | $34.93 | 942,734 | — | — |
| 2001-02-26 | $17.42 | $34.17 | 513,606 | — | — |
| 2001-02-23 | $17.33 | $34.01 | 595,742 | — | — |
| 2001-02-22 | $17.33 | $34.01 | 314,489 | — | — |
| 2001-02-21 | $17.63 | $34.59 | 312,732 | — | — |
| 2001-02-20 | $18.23 | $35.77 | 212,734 | — | — |
| 2001-02-16 | $18.19 | $35.68 | 265,002 | — | — |
| 2001-02-15 | $18.44 | $36.19 | 251,972 | — | — |
| 2001-02-14 | $18.19 | $35.68 | 166,175 | — | — |
| 2001-02-13 | $17.93 | $35.18 | 483,446 | — | — |
| 2001-02-12 | $18.44 | $36.19 | 613,897 | — | — |
| 2001-02-09 | $17.97 | $35.26 | 286,671 | — | — |
| 2001-02-08 | $17.93 | $35.18 | 168,664 | — | — |
| 2001-02-07 | $17.80 | $34.93 | 606,723 | — | — |
| 2001-02-06 | $17.35 | $33.73 | 483,475 | — | — |
| 2001-02-05 | $17.27 | $33.58 | 301,810 | — | — |
| 2001-02-02 | $17.11 | $33.28 | 496,037 | — | — |
| 2001-02-01 | $16.92 | $32.90 | 834,244 | — | — |
| 2001-01-31 | $17.31 | $33.66 | 750,659 | — | — |
| 2001-01-30 | $17.31 | $33.66 | 264,607 | — | — |
| 2001-01-29 | $17.15 | $33.35 | 395,541 | — | — |
| 2001-01-26 | $16.96 | $32.98 | 492,494 | — | — |
| 2001-01-25 | $16.76 | $32.60 | 237,872 | — | — |
| 2001-01-24 | $16.69 | $32.45 | 282,000 | — | — |
| 2001-01-23 | $16.69 | $32.45 | 561,585 | — | — |
| 2001-01-22 | $16.45 | $32.00 | 668,201 | — | — |
| 2001-01-19 | $16.38 | $31.85 | 1,315,304 | — | — |
| 2001-01-18 | $16.07 | $31.24 | 649,841 | — | — |
| 2001-01-17 | $15.56 | $30.26 | 993,363 | — | — |
| 2001-01-16 | $15.64 | $30.41 | 716,355 | — | — |
| 2001-01-12 | $15.72 | $30.56 | 571,087 | — | — |
| 2001-01-11 | $16.03 | $31.17 | 797,041 | — | — |
| 2001-01-10 | $16.30 | $31.69 | 377,020 | — | — |
| 2001-01-09 | $15.37 | $29.88 | 483,475 | — | — |
| 2001-01-08 | $15.76 | $30.64 | 260,097 | — | — |
| 2001-01-05 | $15.95 | $31.02 | 374,444 | — | — |
| 2001-01-04 | $16.45 | $32.00 | 609,578 | — | — |
| 2001-01-03 | $16.53 | $32.15 | 1,116,083 | — | — |
| 2001-01-02 | $16.45 | $32.00 | 1,136,215 | — | — |