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 | $11.28 | $26.03 | 478,400 | — | — |
| 2001-12-28 | $11.31 | $26.08 | 443,800 | — | — |
| 2001-12-27 | $11.35 | $26.19 | 379,000 | — | — |
| 2001-12-26 | $11.40 | $26.29 | 487,600 | — | — |
| 2001-12-24 | $11.39 | $26.27 | 237,200 | — | — |
| 2001-12-21 | $11.26 | $25.97 | 987,200 | — | — |
| 2001-12-20 | $11.00 | $25.38 | 398,600 | — | — |
| 2001-12-19 | $11.00 | $25.38 | 1,120,800 | — | — |
| 2001-12-18 | $10.85 | $25.02 | 830,400 | — | — |
| 2001-12-17 | $10.78 | $24.86 | 400,000 | — | — |
| 2001-12-14 | $10.93 | $25.21 | 570,400 | — | — |
| 2001-12-13 | $10.86 | $25.04 | 865,400 | — | — |
| 2001-12-12 | $10.90 | $25.15 | 508,400 | — | — |
| 2001-12-11 | $10.83 | $24.98 | 352,600 | — | — |
| 2001-12-10 | $10.91 | $25.16 | 406,400 | — | — |
| 2001-12-07 | $11.01 | $25.39 | 514,400 | — | — |
| 2001-12-06 | $11.05 | $25.49 | 529,200 | — | — |
| 2001-12-05 | $10.95 | $25.26 | 695,600 | — | — |
| 2001-12-04 | $11.08 | $25.55 | 706,600 | — | — |
| 2001-12-03 | $10.96 | $25.29 | 279,600 | — | — |
| 2001-11-30 | $10.93 | $25.21 | 837,800 | — | — |
| 2001-11-29 | $11.00 | $25.38 | 486,200 | — | — |
| 2001-11-28 | $11.00 | $25.38 | 1,351,000 | — | — |
| 2001-11-27 | $11.22 | $25.89 | 344,200 | — | — |
| 2001-11-26 | $11.25 | $25.94 | 242,200 | — | — |
| 2001-11-23 | $11.24 | $25.93 | 158,800 | — | — |
| 2001-11-21 | $11.17 | $25.76 | 301,400 | — | — |
| 2001-11-20 | $11.40 | $26.29 | 362,200 | — | — |
| 2001-11-19 | $11.18 | $25.78 | 393,600 | — | — |
| 2001-11-16 | $11.28 | $26.01 | 318,400 | — | — |
| 2001-11-15 | $11.20 | $25.84 | 517,200 | — | — |
| 2001-11-14 | $11.21 | $25.86 | 1,059,800 | — | — |
| 2001-11-13 | $11.56 | $26.67 | 731,200 | — | — |
| 2001-11-12 | $11.50 | $26.52 | 592,600 | — | — |
| 2001-11-09 | $11.50 | $26.53 | 517,200 | — | — |
| 2001-11-08 | $11.63 | $26.59 | 442,200 | — | — |
| 2001-11-07 | $11.46 | $26.21 | 409,800 | — | — |
| 2001-11-06 | $11.44 | $26.17 | 247,800 | — | — |
| 2001-11-05 | $11.35 | $25.96 | 1,270,600 | — | — |
| 2001-11-02 | $11.15 | $25.50 | 536,600 | — | — |
| 2001-11-01 | $11.13 | $25.46 | 648,800 | — | — |
| 2001-10-31 | $11.11 | $25.40 | 1,112,800 | — | — |
| 2001-10-30 | $10.96 | $25.07 | 452,400 | — | — |
| 2001-10-29 | $10.92 | $24.98 | 920,400 | — | — |
| 2001-10-26 | $10.84 | $24.78 | 659,200 | — | — |
| 2001-10-25 | $10.67 | $24.39 | 1,210,600 | — | — |
| 2001-10-24 | $10.46 | $23.93 | 603,000 | — | — |
| 2001-10-23 | $10.70 | $24.47 | 511,000 | — | — |
| 2001-10-22 | $10.74 | $24.57 | 446,000 | — | — |
| 2001-10-19 | $10.83 | $24.76 | 510,800 | — | — |
| 2001-10-18 | $10.65 | $24.36 | 1,115,600 | — | — |
| 2001-10-17 | $10.94 | $25.01 | 662,200 | — | — |
| 2001-10-16 | $11.00 | $25.16 | 429,400 | — | — |
| 2001-10-15 | $10.95 | $25.05 | 505,800 | — | — |
| 2001-10-12 | $11.01 | $25.18 | 500,400 | — | — |
| 2001-10-11 | $11.06 | $25.29 | 535,600 | — | — |
| 2001-10-10 | $10.97 | $25.09 | 941,800 | — | — |
| 2001-10-09 | $11.03 | $25.22 | 638,200 | — | — |
| 2001-10-08 | $11.20 | $25.62 | 943,200 | — | — |
| 2001-10-05 | $11.81 | $27.00 | 479,400 | — | — |
| 2001-10-04 | $11.76 | $26.89 | 1,060,000 | — | — |
| 2001-10-03 | $11.41 | $26.09 | 1,012,800 | — | — |
| 2001-10-02 | $11.38 | $26.03 | 747,600 | — | — |
| 2001-10-01 | $11.30 | $25.85 | 742,200 | — | — |
| 2001-09-28 | $11.25 | $25.73 | 575,200 | — | — |
| 2001-09-27 | $11.03 | $25.22 | 882,600 | — | — |
| 2001-09-26 | $10.82 | $24.75 | 814,600 | — | — |
| 2001-09-25 | $10.88 | $24.88 | 374,400 | — | — |
| 2001-09-24 | $10.92 | $24.97 | 546,800 | — | — |
| 2001-09-21 | $11.09 | $25.37 | 797,600 | — | — |
| 2001-09-20 | $11.30 | $25.85 | 953,000 | — | — |
| 2001-09-19 | $11.50 | $26.29 | 378,800 | — | — |
| 2001-09-18 | $11.80 | $26.99 | 296,000 | — | — |
| 2001-09-17 | $12.02 | $27.49 | 911,800 | — | — |
| 2001-09-10 | $12.18 | $27.85 | 734,800 | — | — |
| 2001-09-07 | $12.12 | $27.71 | 320,800 | — | — |
| 2001-09-06 | $12.18 | $27.85 | 655,400 | — | — |
| 2001-09-05 | $12.12 | $27.72 | 479,800 | — | — |
| 2001-09-04 | $12.09 | $27.65 | 607,400 | — | — |
| 2001-08-31 | $12.05 | $27.56 | 636,200 | — | — |
| 2001-08-30 | $11.95 | $27.32 | 498,200 | — | — |
| 2001-08-29 | $11.96 | $27.35 | 182,600 | — | — |
| 2001-08-28 | $11.91 | $27.23 | 506,400 | — | — |
| 2001-08-27 | $11.83 | $27.06 | 501,200 | — | — |
| 2001-08-24 | $11.80 | $26.99 | 269,600 | — | — |
| 2001-08-23 | $11.83 | $27.05 | 226,000 | — | — |
| 2001-08-22 | $11.77 | $26.92 | 328,800 | — | — |
| 2001-08-21 | $11.71 | $26.79 | 268,200 | — | — |
| 2001-08-20 | $11.75 | $26.87 | 295,400 | — | — |
| 2001-08-17 | $11.65 | $26.64 | 320,000 | — | — |
| 2001-08-16 | $11.55 | $26.41 | 483,200 | — | — |
| 2001-08-15 | $11.48 | $26.26 | 440,200 | — | — |
| 2001-08-14 | $11.53 | $26.36 | 320,800 | — | — |
| 2001-08-13 | $11.48 | $26.25 | 597,000 | — | — |
| 2001-08-10 | $11.52 | $26.35 | 8,658,400 | — | — |
| 2001-08-09 | $11.52 | $26.11 | 407,800 | — | — |
| 2001-08-08 | $11.40 | $25.84 | 491,600 | — | — |
| 2001-08-07 | $11.62 | $26.34 | 577,200 | — | — |
| 2001-08-06 | $11.47 | $26.00 | 712,800 | — | — |
| 2001-08-03 | $11.68 | $26.48 | 497,400 | — | — |
| 2001-08-02 | $11.52 | $26.11 | 663,800 | — | — |
| 2001-08-01 | $11.27 | $25.55 | 651,400 | — | — |
| 2001-07-31 | $11.07 | $25.10 | 548,200 | — | — |
| 2001-07-30 | $10.94 | $24.81 | 376,200 | — | — |
| 2001-07-27 | $10.82 | $24.53 | 535,600 | — | — |
| 2001-07-26 | $10.77 | $24.42 | 909,200 | — | — |
| 2001-07-25 | $10.78 | $24.43 | 398,600 | — | — |
| 2001-07-24 | $10.56 | $23.94 | 422,000 | — | — |
| 2001-07-23 | $10.77 | $24.41 | 614,000 | — | — |
| 2001-07-20 | $11.10 | $25.16 | 812,600 | — | — |
| 2001-07-19 | $11.24 | $25.49 | 437,600 | — | — |
| 2001-07-18 | $11.35 | $25.74 | 331,000 | — | — |
| 2001-07-17 | $11.48 | $26.02 | 603,600 | — | — |
| 2001-07-16 | $11.52 | $26.11 | 688,600 | — | — |
| 2001-07-13 | $11.70 | $26.53 | 1,052,200 | — | — |
| 2001-07-12 | $11.87 | $26.92 | 724,400 | — | — |
| 2001-07-11 | $12.01 | $27.23 | 1,713,800 | — | — |
| 2001-07-10 | $12.11 | $27.45 | 1,012,600 | — | — |
| 2001-07-09 | $12.19 | $27.63 | 790,800 | — | — |
| 2001-07-06 | $12.17 | $27.58 | 905,200 | — | — |
| 2001-07-05 | $12.17 | $27.60 | 539,200 | — | — |
| 2001-07-03 | $12.05 | $27.32 | 233,600 | — | — |
| 2001-07-02 | $11.96 | $27.12 | 560,000 | — | — |
| 2001-06-29 | $11.89 | $26.95 | 1,515,200 | — | — |
| 2001-06-28 | $11.98 | $27.15 | 524,400 | — | — |
| 2001-06-27 | $11.93 | $27.04 | 355,000 | — | — |
| 2001-06-26 | $11.75 | $26.64 | 458,800 | — | — |
| 2001-06-25 | $11.70 | $26.53 | 460,000 | — | — |
| 2001-06-22 | $11.75 | $26.63 | 677,000 | — | — |
| 2001-06-21 | $11.64 | $26.38 | 549,200 | — | — |
| 2001-06-20 | $11.87 | $26.92 | 558,200 | — | — |
| 2001-06-19 | $11.70 | $26.53 | 318,200 | — | — |
| 2001-06-18 | $11.68 | $26.47 | 439,800 | — | — |
| 2001-06-15 | $11.58 | $26.26 | 1,039,200 | — | — |
| 2001-06-14 | $11.62 | $26.34 | 489,200 | — | — |
| 2001-06-13 | $11.80 | $26.76 | 504,800 | — | — |
| 2001-06-12 | $11.88 | $26.93 | 348,000 | — | — |
| 2001-06-11 | $11.75 | $26.63 | 719,200 | — | — |
| 2001-06-08 | $11.63 | $26.37 | 385,200 | — | — |
| 2001-06-07 | $11.55 | $26.19 | 366,800 | — | — |
| 2001-06-06 | $11.61 | $26.31 | 682,800 | — | — |
| 2001-06-05 | $11.76 | $26.67 | 694,000 | — | — |
| 2001-06-04 | $11.78 | $26.70 | 614,400 | — | — |
| 2001-06-01 | $11.64 | $26.38 | 548,000 | — | — |
| 2001-05-31 | $11.65 | $26.42 | 926,800 | — | — |
| 2001-05-30 | $11.57 | $26.23 | 923,000 | — | — |
| 2001-05-29 | $11.50 | $26.08 | 479,600 | — | — |
| 2001-05-25 | $11.46 | $25.97 | 845,000 | — | — |
| 2001-05-24 | $11.53 | $26.14 | 604,200 | — | — |
| 2001-05-23 | $11.56 | $26.21 | 503,200 | — | — |
| 2001-05-22 | $11.45 | $25.96 | 398,400 | — | — |
| 2001-05-21 | $11.50 | $26.08 | 1,110,400 | — | — |
| 2001-05-18 | $11.35 | $25.72 | 429,000 | — | — |
| 2001-05-17 | $11.21 | $25.42 | 495,200 | — | — |
| 2001-05-16 | $11.10 | $25.17 | 556,400 | — | — |
| 2001-05-15 | $11.08 | $25.11 | 483,600 | — | — |
| 2001-05-14 | $11.05 | $25.04 | 492,800 | — | — |
| 2001-05-11 | $10.95 | $24.83 | 354,200 | — | — |
| 2001-05-10 | $10.88 | $24.66 | 1,271,200 | — | — |
| 2001-05-09 | $10.88 | $24.43 | 4,210,600 | — | — |
| 2001-05-08 | $10.75 | $24.14 | 277,600 | — | — |
| 2001-05-07 | $10.80 | $24.26 | 253,000 | — | — |
| 2001-05-04 | $10.92 | $24.53 | 453,400 | — | — |
| 2001-05-03 | $10.57 | $23.75 | 417,600 | — | — |
| 2001-05-02 | $10.73 | $24.10 | 568,200 | — | — |
| 2001-05-01 | $10.82 | $24.30 | 489,200 | — | — |
| 2001-04-30 | $11.00 | $24.71 | 514,600 | — | — |
| 2001-04-27 | $10.75 | $24.15 | 355,200 | — | — |
| 2001-04-26 | $10.65 | $23.93 | 315,800 | — | — |
| 2001-04-25 | $10.59 | $23.78 | 503,600 | — | — |
| 2001-04-24 | $10.58 | $23.77 | 410,600 | — | — |
| 2001-04-23 | $10.52 | $23.63 | 331,600 | — | — |
| 2001-04-20 | $10.50 | $23.59 | 370,400 | — | — |
| 2001-04-19 | $10.53 | $23.65 | 560,600 | — | — |
| 2001-04-18 | $10.73 | $24.10 | 697,400 | — | — |
| 2001-04-17 | $10.82 | $24.31 | 383,000 | — | — |
| 2001-04-16 | $10.66 | $23.95 | 349,400 | — | — |
| 2001-04-12 | $10.65 | $23.92 | 605,600 | — | — |
| 2001-04-11 | $10.73 | $24.11 | 476,200 | — | — |
| 2001-04-10 | $10.95 | $24.60 | 462,200 | — | — |
| 2001-04-09 | $10.73 | $24.10 | 683,000 | — | — |
| 2001-04-06 | $10.49 | $23.57 | 890,600 | — | — |
| 2001-04-05 | $10.68 | $23.99 | 495,400 | — | — |
| 2001-04-04 | $10.68 | $23.98 | 516,600 | — | — |
| 2001-04-03 | $10.72 | $24.08 | 529,000 | — | — |
| 2001-04-02 | $10.82 | $24.31 | 717,800 | — | — |
| 2001-03-30 | $10.79 | $24.24 | 850,800 | — | — |
| 2001-03-29 | $10.66 | $23.95 | 845,800 | — | — |
| 2001-03-28 | $10.52 | $23.63 | 817,000 | — | — |
| 2001-03-27 | $10.67 | $23.96 | 905,800 | — | — |
| 2001-03-26 | $10.65 | $23.93 | 480,800 | — | — |
| 2001-03-23 | $10.38 | $23.32 | 966,000 | — | — |
| 2001-03-22 | $10.40 | $23.35 | 1,651,200 | — | — |
| 2001-03-21 | $10.67 | $23.97 | 828,400 | — | — |
| 2001-03-20 | $10.60 | $23.80 | 577,200 | — | — |
| 2001-03-19 | $10.75 | $24.15 | 512,800 | — | — |
| 2001-03-16 | $10.91 | $24.50 | 618,800 | — | — |
| 2001-03-15 | $10.85 | $24.38 | 425,800 | — | — |
| 2001-03-14 | $10.80 | $24.26 | 1,266,000 | — | — |
| 2001-03-13 | $11.20 | $25.15 | 779,200 | — | — |
| 2001-03-12 | $11.08 | $24.88 | 436,800 | — | — |
| 2001-03-09 | $11.23 | $25.23 | 893,000 | — | — |
| 2001-03-08 | $10.97 | $24.63 | 432,200 | — | — |
| 2001-03-07 | $10.83 | $24.32 | 642,800 | — | — |
| 2001-03-06 | $10.78 | $24.21 | 682,800 | — | — |
| 2001-03-05 | $10.92 | $24.53 | 256,000 | — | — |
| 2001-03-02 | $10.94 | $24.58 | 587,600 | — | — |
| 2001-03-01 | $10.91 | $24.51 | 672,600 | — | — |
| 2001-02-28 | $11.06 | $24.85 | 601,200 | — | — |
| 2001-02-27 | $10.90 | $24.49 | 404,000 | — | — |
| 2001-02-26 | $10.88 | $24.43 | 507,800 | — | — |
| 2001-02-23 | $10.74 | $24.12 | 1,105,800 | — | — |
| 2001-02-22 | $10.96 | $24.61 | 1,021,800 | — | — |
| 2001-02-21 | $10.85 | $24.38 | 564,800 | — | — |
| 2001-02-20 | $10.68 | $23.98 | 345,400 | — | — |
| 2001-02-16 | $10.64 | $23.90 | 530,400 | — | — |
| 2001-02-15 | $10.40 | $23.35 | 449,400 | — | — |
| 2001-02-14 | $10.50 | $23.59 | 664,200 | — | — |
| 2001-02-13 | $10.46 | $23.49 | 487,000 | — | — |
| 2001-02-12 | $10.46 | $23.49 | 4,940,000 | — | — |
| 2001-02-09 | $10.48 | $23.31 | 1,567,000 | — | — |
| 2001-02-08 | $10.25 | $22.81 | 663,800 | — | — |
| 2001-02-07 | $10.24 | $22.79 | 878,000 | — | — |
| 2001-02-06 | $10.03 | $22.31 | 525,600 | — | — |
| 2001-02-05 | $9.95 | $22.14 | 904,400 | — | — |
| 2001-02-02 | $9.93 | $22.10 | 364,800 | — | — |
| 2001-02-01 | $9.95 | $22.13 | 305,200 | — | — |
| 2001-01-31 | $10.05 | $22.36 | 464,200 | — | — |
| 2001-01-30 | $10.00 | $22.24 | 500,600 | — | — |
| 2001-01-29 | $10.01 | $22.26 | 546,000 | — | — |
| 2001-01-26 | $10.06 | $22.39 | 576,400 | — | — |
| 2001-01-25 | $10.00 | $22.25 | 628,400 | — | — |
| 2001-01-24 | $10.13 | $22.53 | 641,400 | — | — |
| 2001-01-23 | $9.97 | $22.18 | 949,400 | — | — |
| 2001-01-22 | $9.94 | $22.11 | 771,200 | — | — |
| 2001-01-19 | $9.91 | $22.04 | 572,400 | — | — |
| 2001-01-18 | $9.88 | $21.97 | 387,600 | — | — |
| 2001-01-17 | $9.72 | $21.63 | 541,000 | — | — |
| 2001-01-16 | $9.78 | $21.77 | 534,600 | — | — |
| 2001-01-12 | $10.00 | $22.25 | 939,000 | — | — |
| 2001-01-11 | $9.78 | $21.77 | 533,400 | — | — |
| 2001-01-10 | $10.13 | $22.53 | 1,181,600 | — | — |
| 2001-01-09 | $10.09 | $22.46 | 951,000 | — | — |
| 2001-01-08 | $10.13 | $22.53 | 732,800 | — | — |
| 2001-01-05 | $10.06 | $22.39 | 866,400 | — | — |
| 2001-01-04 | $10.22 | $22.74 | 1,195,200 | — | — |
| 2001-01-03 | $10.84 | $24.13 | 1,879,600 | — | — |
| 2001-01-02 | $11.00 | $24.48 | 815,000 | — | — |