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
- 1998-05-01 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 | $16.03 | $16.03 | 652,000 | — | — |
| 2001-12-28 | $15.96 | $15.96 | 345,200 | — | — |
| 2001-12-27 | $15.75 | $15.75 | 91,200 | — | — |
| 2001-12-26 | $15.42 | $15.42 | 149,200 | — | — |
| 2001-12-24 | $15.33 | $15.33 | 245,200 | — | — |
| 2001-12-21 | $15.46 | $15.46 | 548,200 | — | — |
| 2001-12-20 | $14.99 | $14.99 | 655,000 | — | — |
| 2001-12-19 | $16.07 | $16.07 | 1,458,500 | — | — |
| 2001-12-18 | $16.35 | $16.35 | 633,300 | — | — |
| 2001-12-17 | $16.27 | $16.27 | 719,400 | — | — |
| 2001-12-14 | $15.70 | $15.70 | 1,415,900 | — | — |
| 2001-12-13 | $15.77 | $15.77 | 1,033,100 | — | — |
| 2001-12-12 | $16.96 | $16.96 | 651,200 | — | — |
| 2001-12-11 | $17.00 | $17.00 | 1,188,900 | — | — |
| 2001-12-10 | $17.12 | $17.12 | 984,100 | — | — |
| 2001-12-07 | $17.65 | $17.65 | 883,600 | — | — |
| 2001-12-06 | $17.64 | $17.64 | 1,089,700 | — | — |
| 2001-12-05 | $18.02 | $18.02 | 1,825,600 | — | — |
| 2001-12-04 | $16.53 | $16.53 | 1,058,400 | — | — |
| 2001-12-03 | $15.40 | $15.40 | 776,800 | — | — |
| 2001-11-30 | $15.57 | $15.57 | 653,500 | — | — |
| 2001-11-29 | $15.63 | $15.63 | 692,300 | — | — |
| 2001-11-28 | $15.16 | $15.16 | 852,200 | — | — |
| 2001-11-27 | $15.58 | $15.58 | 2,083,900 | — | — |
| 2001-11-26 | $15.00 | $15.00 | 1,193,200 | — | — |
| 2001-11-23 | $14.80 | $14.80 | 129,600 | — | — |
| 2001-11-21 | $14.18 | $14.18 | 809,500 | — | — |
| 2001-11-20 | $14.28 | $14.28 | 1,383,500 | — | — |
| 2001-11-19 | $15.30 | $15.30 | 451,100 | — | — |
| 2001-11-16 | $15.52 | $15.52 | 658,800 | — | — |
| 2001-11-15 | $16.17 | $16.17 | 1,023,200 | — | — |
| 2001-11-14 | $15.93 | $15.93 | 721,700 | — | — |
| 2001-11-13 | $15.55 | $15.55 | 544,600 | — | — |
| 2001-11-12 | $14.72 | $14.72 | 1,044,900 | — | — |
| 2001-11-09 | $14.70 | $14.70 | 443,100 | — | — |
| 2001-11-08 | $14.48 | $14.48 | 2,060,900 | — | — |
| 2001-11-07 | $14.24 | $14.24 | 1,044,100 | — | — |
| 2001-11-06 | $14.16 | $14.16 | 1,126,200 | — | — |
| 2001-11-05 | $14.04 | $14.04 | 592,100 | — | — |
| 2001-11-02 | $13.57 | $13.57 | 377,100 | — | — |
| 2001-11-01 | $13.50 | $13.50 | 776,200 | — | — |
| 2001-10-31 | $12.45 | $12.45 | 618,800 | — | — |
| 2001-10-30 | $12.30 | $12.30 | 405,800 | — | — |
| 2001-10-29 | $12.70 | $12.70 | 582,200 | — | — |
| 2001-10-26 | $13.41 | $13.41 | 2,525,300 | — | — |
| 2001-10-25 | $12.00 | $12.00 | 2,109,200 | — | — |
| 2001-10-24 | $12.20 | $12.20 | 593,200 | — | — |
| 2001-10-23 | $11.20 | $11.20 | 355,800 | — | — |
| 2001-10-22 | $11.53 | $11.53 | 252,800 | — | — |
| 2001-10-19 | $11.18 | $11.18 | 201,900 | — | — |
| 2001-10-18 | $11.06 | $11.06 | 374,800 | — | — |
| 2001-10-17 | $10.89 | $10.89 | 894,600 | — | — |
| 2001-10-16 | $12.00 | $12.00 | 638,500 | — | — |
| 2001-10-15 | $11.90 | $11.90 | 433,200 | — | — |
| 2001-10-12 | $12.45 | $12.45 | 573,400 | — | — |
| 2001-10-11 | $12.47 | $12.47 | 759,000 | — | — |
| 2001-10-10 | $11.05 | $11.05 | 539,400 | — | — |
| 2001-10-09 | $10.82 | $10.82 | 464,500 | — | — |
| 2001-10-08 | $11.60 | $11.60 | 841,000 | — | — |
| 2001-10-05 | $10.58 | $10.58 | 853,300 | — | — |
| 2001-10-04 | $10.96 | $10.96 | 2,113,700 | — | — |
| 2001-10-03 | $9.42 | $9.42 | 2,484,800 | — | — |
| 2001-10-02 | $9.45 | $9.45 | 927,400 | — | — |
| 2001-10-01 | $9.72 | $9.72 | 713,500 | — | — |
| 2001-09-28 | $10.52 | $10.52 | 1,479,000 | — | — |
| 2001-09-27 | $10.75 | $10.75 | 1,035,500 | — | — |
| 2001-09-26 | $11.04 | $11.04 | 886,900 | — | — |
| 2001-09-25 | $11.78 | $11.78 | 1,323,700 | — | — |
| 2001-09-24 | $11.65 | $11.65 | 963,200 | — | — |
| 2001-09-21 | $11.35 | $11.35 | 1,501,100 | — | — |
| 2001-09-20 | $11.45 | $11.45 | 1,048,800 | — | — |
| 2001-09-19 | $11.95 | $11.95 | 1,758,300 | — | — |
| 2001-09-18 | $13.03 | $13.03 | 913,500 | — | — |
| 2001-09-17 | $13.70 | $13.70 | 583,400 | — | — |
| 2001-09-10 | $15.12 | $15.12 | 588,100 | — | — |
| 2001-09-07 | $14.55 | $14.55 | 966,400 | — | — |
| 2001-09-06 | $14.52 | $14.52 | 783,500 | — | — |
| 2001-09-05 | $15.29 | $15.29 | 712,800 | — | — |
| 2001-09-04 | $16.34 | $16.34 | 1,488,800 | — | — |
| 2001-08-31 | $16.38 | $16.38 | 811,600 | — | — |
| 2001-08-30 | $15.77 | $15.77 | 734,400 | — | — |
| 2001-08-29 | $15.78 | $15.78 | 1,045,300 | — | — |
| 2001-08-28 | $16.42 | $16.42 | 783,000 | — | — |
| 2001-08-27 | $16.57 | $16.57 | 1,006,300 | — | — |
| 2001-08-24 | $16.54 | $16.54 | 531,100 | — | — |
| 2001-08-23 | $15.70 | $15.70 | 513,100 | — | — |
| 2001-08-22 | $15.61 | $15.61 | 1,251,000 | — | — |
| 2001-08-21 | $15.24 | $15.24 | 663,000 | — | — |
| 2001-08-20 | $15.80 | $15.80 | 337,600 | — | — |
| 2001-08-17 | $15.90 | $15.90 | 374,800 | — | — |
| 2001-08-16 | $16.52 | $16.52 | 869,500 | — | — |
| 2001-08-15 | $17.46 | $17.46 | 353,200 | — | — |
| 2001-08-14 | $17.64 | $17.64 | 127,300 | — | — |
| 2001-08-13 | $17.98 | $17.98 | 293,800 | — | — |
| 2001-08-10 | $17.74 | $17.74 | 288,500 | — | — |
| 2001-08-09 | $17.62 | $17.62 | 375,300 | — | — |
| 2001-08-08 | $17.80 | $17.80 | 877,400 | — | — |
| 2001-08-07 | $18.05 | $18.05 | 379,900 | — | — |
| 2001-08-06 | $18.34 | $18.34 | 183,200 | — | — |
| 2001-08-03 | $18.85 | $18.85 | 320,600 | — | — |
| 2001-08-02 | $19.04 | $19.04 | 869,000 | — | — |
| 2001-08-01 | $19.02 | $19.02 | 1,163,200 | — | — |
| 2001-07-31 | $18.20 | $18.20 | 629,600 | — | — |
| 2001-07-30 | $17.70 | $17.70 | 751,800 | — | — |
| 2001-07-27 | $17.68 | $17.68 | 965,000 | — | — |
| 2001-07-26 | $16.95 | $16.95 | 1,417,100 | — | — |
| 2001-07-25 | $15.98 | $15.98 | 1,429,400 | — | — |
| 2001-07-24 | $16.03 | $16.03 | 704,800 | — | — |
| 2001-07-23 | $16.99 | $16.99 | 471,700 | — | — |
| 2001-07-20 | $17.40 | $17.40 | 740,900 | — | — |
| 2001-07-19 | $18.54 | $18.54 | 1,239,100 | — | — |
| 2001-07-18 | $17.66 | $17.66 | 568,300 | — | — |
| 2001-07-17 | $18.32 | $18.32 | 788,200 | — | — |
| 2001-07-16 | $17.62 | $17.62 | 342,300 | — | — |
| 2001-07-13 | $19.08 | $19.08 | 611,200 | — | — |
| 2001-07-12 | $19.20 | $19.20 | 1,423,200 | — | — |
| 2001-07-11 | $17.85 | $17.85 | 811,800 | — | — |
| 2001-07-10 | $18.01 | $18.01 | 1,138,500 | — | — |
| 2001-07-09 | $18.92 | $18.92 | 789,000 | — | — |
| 2001-07-06 | $18.97 | $18.97 | 751,300 | — | — |
| 2001-07-05 | $20.46 | $20.46 | 677,200 | — | — |
| 2001-07-03 | $21.83 | $21.83 | 935,000 | — | — |
| 2001-07-02 | $22.48 | $22.48 | 627,700 | — | — |
| 2001-06-29 | $22.10 | $22.10 | 1,749,200 | — | — |
| 2001-06-28 | $21.31 | $21.31 | 854,200 | — | — |
| 2001-06-27 | $19.56 | $19.56 | 440,900 | — | — |
| 2001-06-26 | $19.84 | $19.84 | 592,500 | — | — |
| 2001-06-25 | $19.80 | $19.80 | 575,500 | — | — |
| 2001-06-22 | $19.86 | $19.86 | 663,700 | — | — |
| 2001-06-21 | $19.42 | $19.42 | 436,100 | — | — |
| 2001-06-20 | $19.64 | $19.64 | 1,185,200 | — | — |
| 2001-06-19 | $19.55 | $19.55 | 689,000 | — | — |
| 2001-06-18 | $20.22 | $20.22 | 470,200 | — | — |
| 2001-06-15 | $21.05 | $21.05 | 810,700 | — | — |
| 2001-06-14 | $21.28 | $21.28 | 643,300 | — | — |
| 2001-06-13 | $22.54 | $22.54 | 1,601,100 | — | — |
| 2001-06-12 | $22.60 | $22.60 | 559,700 | — | — |
| 2001-06-11 | $21.88 | $21.88 | 752,900 | — | — |
| 2001-06-08 | $22.73 | $22.73 | 1,246,600 | — | — |
| 2001-06-07 | $22.55 | $22.55 | 1,963,600 | — | — |
| 2001-06-06 | $21.02 | $21.02 | 516,400 | — | — |
| 2001-06-05 | $21.86 | $21.86 | 1,536,800 | — | — |
| 2001-06-04 | $20.01 | $20.01 | 692,400 | — | — |
| 2001-06-01 | $19.87 | $19.87 | 645,800 | — | — |
| 2001-05-31 | $19.53 | $19.53 | 987,900 | — | — |
| 2001-05-30 | $18.87 | $18.87 | 2,017,900 | — | — |
| 2001-05-29 | $19.47 | $19.47 | 801,200 | — | — |
| 2001-05-25 | $20.20 | $20.20 | 844,400 | — | — |
| 2001-05-24 | $20.07 | $20.07 | 1,502,200 | — | — |
| 2001-05-23 | $21.22 | $21.22 | 1,768,700 | — | — |
| 2001-05-22 | $22.52 | $22.52 | 1,529,900 | — | — |
| 2001-05-21 | $22.66 | $22.66 | 2,125,200 | — | — |
| 2001-05-18 | $22.71 | $22.71 | 4,405,300 | — | — |
| 2001-05-17 | $25.00 | $25.00 | 742,300 | — | — |
| 2001-05-16 | $23.73 | $23.73 | 1,155,700 | — | — |
| 2001-05-15 | $23.11 | $23.11 | 1,215,500 | — | — |
| 2001-05-14 | $22.17 | $22.17 | 405,900 | — | — |
| 2001-05-11 | $22.96 | $22.96 | 819,700 | — | — |
| 2001-05-10 | $24.15 | $24.15 | 1,660,600 | — | — |
| 2001-05-09 | $24.25 | $24.25 | 1,147,700 | — | — |
| 2001-05-08 | $24.37 | $24.37 | 1,133,900 | — | — |
| 2001-05-07 | $23.00 | $23.00 | 417,000 | — | — |
| 2001-05-04 | $22.50 | $22.50 | 374,100 | — | — |
| 2001-05-03 | $22.23 | $22.23 | 726,400 | — | — |
| 2001-05-02 | $23.62 | $23.62 | 1,233,400 | — | — |
| 2001-05-01 | $22.88 | $22.88 | 990,400 | — | — |
| 2001-04-30 | $21.75 | $21.75 | 1,074,300 | — | — |
| 2001-04-27 | $20.74 | $20.74 | 1,686,700 | — | — |
| 2001-04-26 | $18.85 | $18.85 | 702,100 | — | — |
| 2001-04-25 | $19.25 | $19.25 | 502,700 | — | — |
| 2001-04-24 | $18.20 | $18.20 | 365,500 | — | — |
| 2001-04-23 | $18.84 | $18.84 | 299,500 | — | — |
| 2001-04-20 | $20.10 | $20.10 | 590,100 | — | — |
| 2001-04-19 | $21.05 | $21.05 | 1,070,600 | — | — |
| 2001-04-18 | $19.20 | $19.20 | 1,619,100 | — | — |
| 2001-04-17 | $17.56 | $17.56 | 367,500 | — | — |
| 2001-04-16 | $17.86 | $17.86 | 557,700 | — | — |
| 2001-04-12 | $18.53 | $18.53 | 868,900 | — | — |
| 2001-04-11 | $17.75 | $17.75 | 1,339,500 | — | — |
| 2001-04-10 | $16.63 | $16.63 | 747,900 | — | — |
| 2001-04-09 | $15.07 | $15.07 | 444,300 | — | — |
| 2001-04-06 | $15.56 | $15.56 | 514,300 | — | — |
| 2001-04-05 | $16.06 | $16.06 | 956,000 | — | — |
| 2001-04-04 | $14.88 | $14.87 | 972,200 | — | — |
| 2001-04-03 | $15.19 | $15.19 | 551,600 | — | — |
| 2001-04-02 | $15.63 | $15.62 | 782,900 | — | — |
| 2001-03-30 | $16.31 | $16.31 | 518,400 | — | — |
| 2001-03-29 | $17.13 | $17.12 | 409,200 | — | — |
| 2001-03-28 | $17.75 | $17.75 | 370,100 | — | — |
| 2001-03-27 | $19.13 | $19.12 | 474,100 | — | — |
| 2001-03-26 | $19.25 | $19.25 | 730,400 | — | — |
| 2001-03-23 | $19.56 | $19.56 | 1,129,600 | — | — |
| 2001-03-22 | $18.31 | $18.31 | 519,900 | — | — |
| 2001-03-21 | $16.50 | $16.50 | 436,000 | — | — |
| 2001-03-20 | $16.19 | $16.19 | 417,300 | — | — |
| 2001-03-19 | $17.19 | $17.19 | 495,500 | — | — |
| 2001-03-16 | $16.13 | $16.12 | 702,000 | — | — |
| 2001-03-15 | $17.13 | $17.12 | 578,300 | — | — |
| 2001-03-14 | $18.19 | $18.19 | 1,086,400 | — | — |
| 2001-03-13 | $17.81 | $17.81 | 1,242,200 | — | — |
| 2001-03-12 | $15.50 | $15.50 | 2,524,200 | — | — |
| 2001-03-09 | $17.50 | $17.50 | 1,590,200 | — | — |
| 2001-03-08 | $17.81 | $17.81 | 762,100 | — | — |
| 2001-03-07 | $17.50 | $17.50 | 2,020,400 | — | — |
| 2001-03-06 | $19.25 | $19.25 | 699,000 | — | — |
| 2001-03-05 | $18.31 | $18.31 | 459,300 | — | — |
| 2001-03-02 | $17.25 | $17.25 | 938,700 | — | — |
| 2001-03-01 | $16.56 | $16.56 | 2,890,900 | — | — |
| 2001-02-28 | $16.31 | $16.31 | 1,917,300 | — | — |
| 2001-02-27 | $18.38 | $18.37 | 609,900 | — | — |
| 2001-02-26 | $19.81 | $19.81 | 435,200 | — | — |
| 2001-02-23 | $19.75 | $19.75 | 813,000 | — | — |
| 2001-02-22 | $19.69 | $19.69 | 960,600 | — | — |
| 2001-02-21 | $19.63 | $19.62 | 956,700 | — | — |
| 2001-02-20 | $19.56 | $19.56 | 777,900 | — | — |
| 2001-02-16 | $21.63 | $21.62 | 1,046,100 | — | — |
| 2001-02-15 | $22.81 | $22.81 | 2,137,800 | — | — |
| 2001-02-14 | $20.88 | $20.88 | 1,236,600 | — | — |
| 2001-02-13 | $18.38 | $18.37 | 610,800 | — | — |
| 2001-02-12 | $18.06 | $18.06 | 724,000 | — | — |
| 2001-02-09 | $17.88 | $17.87 | 785,500 | — | — |
| 2001-02-08 | $18.50 | $18.50 | 616,800 | — | — |
| 2001-02-07 | $18.94 | $18.94 | 747,200 | — | — |
| 2001-02-06 | $20.00 | $20.00 | 709,600 | — | — |
| 2001-02-05 | $20.25 | $20.25 | 427,000 | — | — |
| 2001-02-02 | $20.75 | $20.75 | 629,300 | — | — |
| 2001-02-01 | $22.25 | $22.25 | 1,347,300 | — | — |
| 2001-01-31 | $22.75 | $22.75 | 1,203,900 | — | — |
| 2001-01-30 | $23.31 | $23.31 | 635,200 | — | — |
| 2001-01-29 | $22.75 | $22.75 | 424,800 | — | — |
| 2001-01-26 | $21.56 | $21.56 | 746,200 | — | — |
| 2001-01-25 | $21.56 | $21.56 | 343,300 | — | — |
| 2001-01-24 | $22.25 | $22.25 | 534,900 | — | — |
| 2001-01-23 | $22.94 | $22.94 | 592,100 | — | — |
| 2001-01-22 | $23.63 | $23.62 | 822,200 | — | — |
| 2001-01-19 | $22.94 | $22.94 | 612,200 | — | — |
| 2001-01-18 | $22.50 | $22.50 | 979,000 | — | — |
| 2001-01-17 | $22.44 | $22.44 | 854,300 | — | — |
| 2001-01-16 | $21.13 | $21.12 | 723,900 | — | — |
| 2001-01-12 | $21.25 | $21.25 | 637,100 | — | — |
| 2001-01-11 | $21.25 | $21.25 | 1,839,000 | — | — |
| 2001-01-10 | $19.38 | $19.37 | 861,500 | — | — |
| 2001-01-09 | $18.75 | $18.75 | 406,900 | — | — |
| 2001-01-08 | $18.00 | $18.00 | 505,400 | — | — |
| 2001-01-05 | $18.31 | $18.31 | 1,193,300 | — | — |
| 2001-01-04 | $18.69 | $18.69 | 1,685,100 | — | — |
| 2001-01-03 | $18.25 | $18.25 | 2,461,700 | — | — |
| 2001-01-02 | $14.63 | $14.63 | 967,400 | — | — |