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
- 1994-04-15 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 | $18.49 | $41.05 | 15,200 | — | — |
| 2001-12-28 | $18.45 | $40.96 | 5,900 | — | — |
| 2001-12-27 | $18.49 | $41.05 | 11,200 | — | — |
| 2001-12-26 | $18.47 | $41.01 | 12,600 | — | — |
| 2001-12-24 | $18.62 | $41.34 | 6,100 | — | — |
| 2001-12-21 | $18.79 | $41.72 | 7,200 | — | — |
| 2001-12-20 | $18.51 | $41.09 | 10,700 | — | — |
| 2001-12-19 | $18.50 | $41.07 | 13,200 | — | — |
| 2001-12-18 | $18.98 | $41.12 | 17,500 | — | — |
| 2001-12-17 | $18.94 | $41.03 | 7,300 | — | — |
| 2001-12-14 | $19.00 | $41.16 | 10,400 | — | — |
| 2001-12-13 | $19.24 | $41.68 | 10,000 | — | — |
| 2001-12-12 | $19.20 | $41.59 | 11,600 | — | — |
| 2001-12-11 | $18.87 | $40.88 | 12,000 | — | — |
| 2001-12-10 | $18.74 | $40.60 | 3,000 | — | — |
| 2001-12-07 | $18.75 | $40.62 | 3,400 | — | — |
| 2001-12-06 | $18.63 | $40.36 | 5,500 | — | — |
| 2001-12-05 | $18.30 | $39.64 | 12,700 | — | — |
| 2001-12-04 | $18.72 | $40.55 | 3,200 | — | — |
| 2001-12-03 | $18.85 | $40.83 | 3,000 | — | — |
| 2001-11-30 | $19.00 | $41.16 | 13,600 | — | — |
| 2001-11-29 | $18.67 | $40.44 | 10,500 | — | — |
| 2001-11-28 | $19.10 | $41.38 | 4,700 | — | — |
| 2001-11-27 | $19.11 | $41.40 | 6,100 | — | — |
| 2001-11-26 | $19.25 | $41.70 | 5,100 | — | — |
| 2001-11-23 | $19.34 | $41.90 | 1,600 | — | — |
| 2001-11-21 | $19.20 | $41.59 | 5,500 | — | — |
| 2001-11-20 | $19.26 | $41.72 | 2,800 | — | — |
| 2001-11-19 | $19.23 | $41.66 | 7,500 | — | — |
| 2001-11-16 | $19.24 | $41.68 | 3,900 | — | — |
| 2001-11-15 | $19.12 | $41.42 | 6,300 | — | — |
| 2001-11-14 | $18.86 | $40.86 | 27,500 | — | — |
| 2001-11-13 | $19.35 | $41.92 | 5,900 | — | — |
| 2001-11-12 | $19.23 | $41.66 | 2,000 | — | — |
| 2001-11-09 | $19.50 | $42.24 | 14,200 | — | — |
| 2001-11-08 | $19.75 | $42.78 | 3,800 | — | — |
| 2001-11-07 | $19.60 | $42.46 | 2,300 | — | — |
| 2001-11-06 | $19.29 | $41.79 | 4,500 | — | — |
| 2001-11-05 | $19.14 | $41.46 | 2,400 | — | — |
| 2001-11-02 | $19.19 | $41.57 | 1,700 | — | — |
| 2001-11-01 | $19.10 | $41.38 | 7,800 | — | — |
| 2001-10-31 | $19.00 | $41.16 | 3,500 | — | — |
| 2001-10-30 | $18.86 | $40.86 | 4,700 | — | — |
| 2001-10-29 | $18.81 | $40.75 | 1,800 | — | — |
| 2001-10-26 | $18.98 | $41.12 | 1,800 | — | — |
| 2001-10-25 | $18.85 | $40.83 | 3,800 | — | — |
| 2001-10-24 | $18.98 | $41.12 | 4,200 | — | — |
| 2001-10-23 | $19.00 | $41.16 | 9,300 | — | — |
| 2001-10-22 | $18.60 | $40.29 | 8,200 | — | — |
| 2001-10-19 | $18.64 | $40.38 | 3,900 | — | — |
| 2001-10-18 | $18.75 | $40.62 | 2,700 | — | — |
| 2001-10-17 | $18.90 | $40.94 | 8,000 | — | — |
| 2001-10-16 | $18.94 | $41.03 | 4,800 | — | — |
| 2001-10-15 | $18.75 | $40.62 | 4,200 | — | — |
| 2001-10-12 | $18.95 | $41.05 | 7,100 | — | — |
| 2001-10-11 | $19.25 | $41.70 | 5,000 | — | — |
| 2001-10-10 | $19.30 | $41.81 | 8,300 | — | — |
| 2001-10-09 | $18.85 | $40.83 | 3,000 | — | — |
| 2001-10-08 | $19.00 | $41.16 | 4,100 | — | — |
| 2001-10-05 | $18.70 | $40.51 | 7,300 | — | — |
| 2001-10-04 | $18.55 | $40.18 | 8,500 | — | — |
| 2001-10-03 | $18.02 | $39.04 | 7,700 | — | — |
| 2001-10-02 | $18.15 | $39.32 | 6,400 | — | — |
| 2001-10-01 | $18.21 | $39.45 | 6,900 | — | — |
| 2001-09-28 | $18.40 | $39.86 | 17,300 | — | — |
| 2001-09-27 | $17.46 | $37.82 | 17,100 | — | — |
| 2001-09-26 | $17.90 | $38.78 | 12,100 | — | — |
| 2001-09-25 | $18.34 | $38.73 | 11,000 | — | — |
| 2001-09-24 | $17.80 | $37.59 | 12,600 | — | — |
| 2001-09-21 | $17.30 | $36.54 | 29,100 | — | — |
| 2001-09-20 | $18.49 | $39.05 | 11,300 | — | — |
| 2001-09-19 | $18.66 | $39.41 | 11,600 | — | — |
| 2001-09-18 | $18.76 | $39.62 | 7,800 | — | — |
| 2001-09-17 | $18.95 | $40.02 | 5,200 | — | — |
| 2001-09-10 | $18.89 | $39.90 | 7,300 | — | — |
| 2001-09-07 | $18.90 | $39.92 | 5,900 | — | — |
| 2001-09-06 | $18.85 | $39.81 | 4,500 | — | — |
| 2001-09-05 | $18.93 | $39.98 | 7,800 | — | — |
| 2001-09-04 | $18.85 | $39.81 | 25,000 | — | — |
| 2001-08-31 | $19.40 | $40.97 | 6,300 | — | — |
| 2001-08-30 | $19.40 | $40.97 | 9,700 | — | — |
| 2001-08-29 | $20.00 | $42.24 | 7,200 | — | — |
| 2001-08-28 | $19.95 | $42.13 | 5,000 | — | — |
| 2001-08-27 | $20.19 | $42.64 | 5,800 | — | — |
| 2001-08-24 | $20.18 | $42.62 | 5,300 | — | — |
| 2001-08-23 | $20.28 | $42.83 | 3,700 | — | — |
| 2001-08-22 | $20.25 | $42.77 | 8,600 | — | — |
| 2001-08-21 | $20.30 | $42.87 | 4,900 | — | — |
| 2001-08-20 | $20.20 | $42.66 | 4,400 | — | — |
| 2001-08-17 | $20.30 | $42.87 | 4,200 | — | — |
| 2001-08-16 | $20.45 | $43.19 | 9,000 | — | — |
| 2001-08-15 | $20.53 | $43.36 | 8,100 | — | — |
| 2001-08-14 | $19.85 | $41.92 | 8,100 | — | — |
| 2001-08-13 | $19.73 | $41.67 | 3,600 | — | — |
| 2001-08-10 | $19.65 | $41.50 | 7,000 | — | — |
| 2001-08-09 | $19.60 | $41.39 | 2,800 | — | — |
| 2001-08-08 | $19.56 | $41.31 | 1,100 | — | — |
| 2001-08-07 | $19.55 | $41.29 | 6,100 | — | — |
| 2001-08-06 | $19.66 | $41.52 | 3,100 | — | — |
| 2001-08-03 | $19.40 | $40.97 | 1,900 | — | — |
| 2001-08-02 | $19.27 | $40.70 | 1,700 | — | — |
| 2001-08-01 | $19.28 | $40.72 | 7,200 | — | — |
| 2001-07-31 | $19.50 | $41.18 | 5,300 | — | — |
| 2001-07-30 | $19.75 | $41.71 | 4,300 | — | — |
| 2001-07-27 | $19.70 | $41.61 | 4,200 | — | — |
| 2001-07-26 | $19.70 | $41.61 | 5,700 | — | — |
| 2001-07-25 | $20.00 | $42.24 | 29,700 | — | — |
| 2001-07-24 | $19.75 | $41.71 | 2,800 | — | — |
| 2001-07-23 | $19.75 | $41.71 | 5,400 | — | — |
| 2001-07-20 | $19.55 | $41.29 | 8,000 | — | — |
| 2001-07-19 | $19.31 | $40.78 | 7,700 | — | — |
| 2001-07-18 | $19.10 | $40.34 | 32,300 | — | — |
| 2001-07-17 | $18.65 | $39.39 | 16,400 | — | — |
| 2001-07-16 | $18.71 | $39.51 | 5,700 | — | — |
| 2001-07-13 | $18.59 | $39.26 | 9,100 | — | — |
| 2001-07-12 | $18.40 | $38.86 | 9,000 | — | — |
| 2001-07-11 | $18.56 | $39.20 | 4,200 | — | — |
| 2001-07-10 | $18.55 | $39.18 | 4,000 | — | — |
| 2001-07-09 | $18.58 | $39.24 | 10,300 | — | — |
| 2001-07-06 | $18.74 | $39.58 | 3,100 | — | — |
| 2001-07-05 | $18.78 | $39.66 | 1,600 | — | — |
| 2001-07-03 | $18.79 | $39.68 | 1,300 | — | — |
| 2001-07-02 | $18.75 | $39.60 | 14,500 | — | — |
| 2001-06-29 | $19.01 | $40.15 | 7,400 | — | — |
| 2001-06-28 | $19.48 | $41.14 | 1,600 | — | — |
| 2001-06-27 | $19.48 | $41.14 | 4,800 | — | — |
| 2001-06-26 | $19.89 | $41.04 | 13,400 | — | — |
| 2001-06-25 | $19.90 | $41.06 | 5,900 | — | — |
| 2001-06-22 | $19.99 | $41.24 | 10,900 | — | — |
| 2001-06-21 | $19.60 | $40.44 | 2,300 | — | — |
| 2001-06-20 | $19.40 | $40.02 | 8,500 | — | — |
| 2001-06-19 | $19.70 | $40.64 | 8,700 | — | — |
| 2001-06-18 | $19.20 | $39.61 | 3,600 | — | — |
| 2001-06-15 | $19.40 | $40.02 | 6,200 | — | — |
| 2001-06-14 | $19.35 | $39.92 | 20,100 | — | — |
| 2001-06-13 | $18.60 | $38.37 | 24,700 | — | — |
| 2001-06-12 | $19.45 | $40.13 | 21,900 | — | — |
| 2001-06-11 | $19.12 | $39.45 | 9,100 | — | — |
| 2001-06-08 | $19.04 | $39.28 | 2,800 | — | — |
| 2001-06-07 | $18.92 | $39.03 | 4,400 | — | — |
| 2001-06-06 | $19.00 | $39.20 | 11,000 | — | — |
| 2001-06-05 | $19.03 | $39.26 | 4,600 | — | — |
| 2001-06-04 | $18.95 | $39.10 | 24,600 | — | — |
| 2001-06-01 | $18.32 | $37.80 | 7,400 | — | — |
| 2001-05-31 | $18.41 | $37.98 | 11,800 | — | — |
| 2001-05-30 | $18.35 | $37.86 | 13,600 | — | — |
| 2001-05-29 | $18.45 | $38.06 | 16,900 | — | — |
| 2001-05-25 | $18.22 | $37.59 | 22,600 | — | — |
| 2001-05-24 | $17.71 | $36.54 | 7,900 | — | — |
| 2001-05-23 | $17.60 | $36.31 | 10,800 | — | — |
| 2001-05-22 | $17.51 | $36.13 | 10,800 | — | — |
| 2001-05-21 | $17.45 | $36.00 | 9,100 | — | — |
| 2001-05-18 | $17.14 | $35.36 | 1,800 | — | — |
| 2001-05-17 | $17.25 | $35.59 | 16,600 | — | — |
| 2001-05-16 | $17.11 | $35.30 | 2,300 | — | — |
| 2001-05-15 | $17.25 | $35.59 | 36,100 | — | — |
| 2001-05-14 | $16.88 | $34.83 | 11,800 | — | — |
| 2001-05-11 | $17.00 | $35.07 | 15,300 | — | — |
| 2001-05-10 | $17.00 | $35.07 | 3,300 | — | — |
| 2001-05-09 | $17.00 | $35.07 | 9,500 | — | — |
| 2001-05-08 | $17.08 | $35.24 | 2,100 | — | — |
| 2001-05-07 | $16.90 | $34.87 | 10,500 | — | — |
| 2001-05-04 | $16.68 | $34.41 | 2,200 | — | — |
| 2001-05-03 | $16.64 | $34.33 | 2,000 | — | — |
| 2001-05-02 | $16.70 | $34.45 | 12,400 | — | — |
| 2001-05-01 | $16.30 | $33.63 | 6,000 | — | — |
| 2001-04-30 | $16.45 | $33.94 | 14,500 | — | — |
| 2001-04-27 | $16.66 | $34.37 | 5,000 | — | — |
| 2001-04-26 | $16.35 | $33.73 | 7,400 | — | — |
| 2001-04-25 | $16.48 | $34.00 | 9,600 | — | — |
| 2001-04-24 | $16.37 | $33.77 | 7,600 | — | — |
| 2001-04-23 | $16.35 | $33.73 | 8,300 | — | — |
| 2001-04-20 | $16.30 | $33.63 | 2,800 | — | — |
| 2001-04-19 | $16.20 | $33.42 | 10,800 | — | — |
| 2001-04-18 | $16.75 | $34.56 | 4,500 | — | — |
| 2001-04-17 | $16.81 | $34.68 | 1,100 | — | — |
| 2001-04-16 | $16.83 | $34.72 | 7,000 | — | — |
| 2001-04-12 | $16.60 | $34.25 | 5,500 | — | — |
| 2001-04-11 | $16.60 | $34.25 | 7,200 | — | — |
| 2001-04-10 | $16.58 | $34.21 | 2,900 | — | — |
| 2001-04-09 | $16.71 | $34.47 | 5,000 | — | — |
| 2001-04-06 | $16.38 | $33.79 | 2,900 | — | — |
| 2001-04-05 | $16.30 | $33.63 | 6,600 | — | — |
| 2001-04-04 | $16.32 | $33.67 | 9,000 | — | — |
| 2001-04-03 | $16.83 | $34.72 | 8,900 | — | — |
| 2001-04-02 | $17.00 | $35.07 | 8,200 | — | — |
| 2001-03-30 | $17.30 | $35.69 | 22,000 | — | — |
| 2001-03-29 | $17.10 | $35.28 | 19,500 | — | — |
| 2001-03-28 | $16.75 | $34.56 | 16,400 | — | — |
| 2001-03-27 | $17.50 | $35.16 | 8,500 | — | — |
| 2001-03-26 | $16.99 | $34.13 | 5,200 | — | — |
| 2001-03-23 | $16.60 | $33.35 | 9,700 | — | — |
| 2001-03-22 | $16.50 | $33.15 | 16,900 | — | — |
| 2001-03-21 | $16.95 | $34.05 | 2,700 | — | — |
| 2001-03-20 | $17.05 | $34.25 | 8,300 | — | — |
| 2001-03-19 | $16.90 | $33.95 | 12,600 | — | — |
| 2001-03-16 | $16.77 | $33.69 | 6,200 | — | — |
| 2001-03-15 | $16.80 | $33.75 | 3,800 | — | — |
| 2001-03-14 | $16.70 | $33.55 | 6,600 | — | — |
| 2001-03-13 | $16.65 | $33.45 | 12,200 | — | — |
| 2001-03-12 | $16.61 | $33.37 | 13,800 | — | — |
| 2001-03-09 | $16.70 | $33.55 | 7,500 | — | — |
| 2001-03-08 | $16.61 | $33.37 | 6,400 | — | — |
| 2001-03-07 | $16.51 | $33.17 | 10,500 | — | — |
| 2001-03-06 | $16.40 | $32.95 | 9,600 | — | — |
| 2001-03-05 | $16.30 | $32.74 | 6,300 | — | — |
| 2001-03-02 | $16.30 | $32.74 | 11,000 | — | — |
| 2001-03-01 | $16.18 | $32.50 | 14,300 | — | — |
| 2001-02-28 | $16.00 | $32.14 | 3,000 | — | — |
| 2001-02-27 | $15.97 | $32.08 | 7,400 | — | — |
| 2001-02-26 | $15.68 | $31.50 | 8,900 | — | — |
| 2001-02-23 | $15.92 | $31.98 | 7,700 | — | — |
| 2001-02-22 | $15.91 | $31.96 | 6,800 | — | — |
| 2001-02-21 | $15.89 | $31.92 | 3,100 | — | — |
| 2001-02-20 | $15.80 | $31.74 | 3,100 | — | — |
| 2001-02-16 | $15.99 | $32.12 | 7,000 | — | — |
| 2001-02-15 | $15.89 | $31.92 | 4,100 | — | — |
| 2001-02-14 | $15.76 | $31.66 | 2,800 | — | — |
| 2001-02-13 | $15.61 | $31.36 | 3,000 | — | — |
| 2001-02-12 | $15.98 | $32.10 | 3,000 | — | — |
| 2001-02-09 | $15.82 | $31.78 | 7,200 | — | — |
| 2001-02-08 | $15.54 | $31.22 | 4,700 | — | — |
| 2001-02-07 | $15.70 | $31.54 | 5,500 | — | — |
| 2001-02-06 | $15.66 | $31.46 | 9,700 | — | — |
| 2001-02-05 | $15.71 | $31.56 | 5,300 | — | — |
| 2001-02-02 | $15.99 | $32.12 | 3,500 | — | — |
| 2001-02-01 | $15.75 | $31.64 | 4,400 | — | — |
| 2001-01-31 | $15.89 | $31.92 | 7,400 | — | — |
| 2001-01-30 | $15.99 | $32.12 | 9,800 | — | — |
| 2001-01-29 | $15.65 | $31.44 | 12,000 | — | — |
| 2001-01-26 | $15.81 | $31.77 | 11,800 | — | — |
| 2001-01-25 | $15.75 | $31.64 | 4,800 | — | — |
| 2001-01-24 | $15.69 | $31.51 | 12,800 | — | — |
| 2001-01-23 | $15.56 | $31.26 | 16,900 | — | — |
| 2001-01-22 | $15.25 | $30.64 | 8,500 | — | — |
| 2001-01-19 | $14.94 | $30.01 | 3,900 | — | — |
| 2001-01-18 | $15.06 | $30.26 | 5,200 | — | — |
| 2001-01-17 | $15.00 | $30.13 | 5,600 | — | — |
| 2001-01-16 | $15.00 | $30.13 | 8,600 | — | — |
| 2001-01-12 | $15.13 | $30.38 | 6,800 | — | — |
| 2001-01-11 | $15.00 | $30.13 | 5,400 | — | — |
| 2001-01-10 | $14.94 | $30.01 | 5,600 | — | — |
| 2001-01-09 | $15.00 | $30.13 | 15,900 | — | — |
| 2001-01-08 | $14.81 | $29.76 | 7,700 | — | — |
| 2001-01-05 | $14.56 | $29.25 | 11,100 | — | — |
| 2001-01-04 | $14.50 | $29.13 | 20,000 | — | — |
| 2001-01-03 | $14.38 | $28.88 | 19,200 | — | — |
| 2001-01-02 | $14.13 | $28.38 | 2,900 | — | — |