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
- 2000-09-28 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 | $15.40 | $15.40 | 8,300 | — | — |
| 2001-12-28 | $15.00 | $15.00 | 36,400 | — | — |
| 2001-12-27 | $15.00 | $15.00 | 111,100 | — | — |
| 2001-12-26 | $14.65 | $14.65 | 24,900 | — | — |
| 2001-12-24 | $14.40 | $14.40 | 5,400 | — | — |
| 2001-12-21 | $14.04 | $14.04 | 50,300 | — | — |
| 2001-12-20 | $13.99 | $13.99 | 45,000 | — | — |
| 2001-12-19 | $13.96 | $13.96 | 71,900 | — | — |
| 2001-12-18 | $13.70 | $13.70 | 79,800 | — | — |
| 2001-12-17 | $14.00 | $14.00 | 96,900 | — | — |
| 2001-12-14 | $13.85 | $13.85 | 37,500 | — | — |
| 2001-12-13 | $13.80 | $13.80 | 57,600 | — | — |
| 2001-12-12 | $13.80 | $13.80 | 54,700 | — | — |
| 2001-12-11 | $13.78 | $13.78 | 104,400 | — | — |
| 2001-12-10 | $13.49 | $13.49 | 33,400 | — | — |
| 2001-12-07 | $13.15 | $13.15 | 23,000 | — | — |
| 2001-12-06 | $13.10 | $13.10 | 72,800 | — | — |
| 2001-12-05 | $13.04 | $13.04 | 477,200 | — | — |
| 2001-12-04 | $12.80 | $12.80 | 9,900 | — | — |
| 2001-12-03 | $12.83 | $12.83 | 42,600 | — | — |
| 2001-11-30 | $12.75 | $12.75 | 76,600 | — | — |
| 2001-11-29 | $12.80 | $12.80 | 26,300 | — | — |
| 2001-11-28 | $12.80 | $12.80 | 307,900 | — | — |
| 2001-11-27 | $13.46 | $13.46 | 29,800 | — | — |
| 2001-11-26 | $13.50 | $13.50 | 9,500 | — | — |
| 2001-11-23 | $13.55 | $13.55 | 26,900 | — | — |
| 2001-11-21 | $13.70 | $13.70 | 100 | — | — |
| 2001-11-20 | $13.80 | $13.80 | 109,900 | — | — |
| 2001-11-19 | $12.48 | $12.48 | 36,600 | — | — |
| 2001-11-16 | $11.90 | $11.90 | 135,600 | — | — |
| 2001-11-15 | $11.85 | $11.85 | 2,100 | — | — |
| 2001-11-14 | $11.99 | $11.99 | 17,800 | — | — |
| 2001-11-13 | $11.89 | $11.89 | 86,300 | — | — |
| 2001-11-12 | $11.85 | $11.85 | 10,100 | — | — |
| 2001-11-09 | $11.90 | $11.90 | 4,800 | — | — |
| 2001-11-08 | $11.91 | $11.91 | 67,800 | — | — |
| 2001-11-07 | $12.16 | $12.16 | 20,000 | — | — |
| 2001-11-06 | $12.15 | $12.15 | 19,300 | — | — |
| 2001-11-05 | $12.20 | $12.20 | 3,100 | — | — |
| 2001-11-02 | $12.20 | $12.20 | 107,000 | — | — |
| 2001-11-01 | $12.20 | $12.20 | 159,200 | — | — |
| 2001-10-31 | $12.30 | $12.30 | 126,500 | — | — |
| 2001-10-30 | $12.45 | $12.45 | 206,300 | — | — |
| 2001-10-29 | $12.45 | $12.45 | 6,200 | — | — |
| 2001-10-26 | $12.25 | $12.25 | 42,100 | — | — |
| 2001-10-25 | $12.25 | $12.25 | 4,600 | — | — |
| 2001-10-24 | $12.46 | $12.46 | 152,400 | — | — |
| 2001-10-23 | $12.75 | $12.75 | 37,400 | — | — |
| 2001-10-22 | $13.00 | $13.00 | 58,500 | — | — |
| 2001-10-19 | $12.65 | $12.65 | 3,100 | — | — |
| 2001-10-18 | $12.75 | $12.75 | 167,000 | — | — |
| 2001-10-17 | $13.05 | $13.05 | 69,900 | — | — |
| 2001-10-16 | $13.30 | $13.30 | 179,200 | — | — |
| 2001-10-15 | $12.85 | $12.85 | 8,000 | — | — |
| 2001-10-12 | $12.25 | $12.25 | 68,500 | — | — |
| 2001-10-11 | $12.60 | $12.60 | 182,800 | — | — |
| 2001-10-10 | $11.50 | $11.50 | 60,800 | — | — |
| 2001-10-09 | $11.00 | $11.00 | 69,400 | — | — |
| 2001-10-08 | $10.60 | $10.60 | 6,500 | — | — |
| 2001-10-05 | $10.60 | $10.60 | 49,700 | — | — |
| 2001-10-04 | $11.25 | $11.25 | 270,100 | — | — |
| 2001-10-03 | $11.25 | $11.25 | 182,600 | — | — |
| 2001-10-02 | $11.05 | $11.05 | 145,300 | — | — |
| 2001-10-01 | $10.25 | $10.25 | 187,300 | — | — |
| 2001-09-28 | $9.40 | $9.40 | 171,800 | — | — |
| 2001-09-27 | $8.90 | $8.90 | 62,300 | — | — |
| 2001-09-26 | $8.90 | $8.90 | 6,700 | — | — |
| 2001-09-25 | $9.10 | $9.10 | 95,900 | — | — |
| 2001-09-24 | $9.30 | $9.30 | 51,700 | — | — |
| 2001-09-21 | $9.35 | $9.35 | 84,700 | — | — |
| 2001-09-20 | $9.30 | $9.30 | 402,900 | — | — |
| 2001-09-19 | $10.40 | $10.40 | 13,100 | — | — |
| 2001-09-18 | $11.00 | $11.00 | 523,600 | — | — |
| 2001-09-17 | $14.35 | $14.35 | 10,200 | — | — |
| 2001-09-10 | $16.75 | $16.75 | 14,000 | — | — |
| 2001-09-07 | $16.75 | $16.75 | 73,700 | — | — |
| 2001-09-06 | $17.80 | $17.80 | 7,200 | — | — |
| 2001-09-05 | $18.00 | $18.00 | 56,000 | — | — |
| 2001-09-04 | $16.90 | $16.90 | 51,900 | — | — |
| 2001-08-31 | $16.50 | $16.50 | 18,800 | — | — |
| 2001-08-30 | $15.90 | $15.90 | 19,600 | — | — |
| 2001-08-29 | $16.10 | $16.10 | 10,200 | — | — |
| 2001-08-28 | $16.11 | $16.11 | 1,400 | — | — |
| 2001-08-27 | $16.10 | $16.10 | 156,600 | — | — |
| 2001-08-24 | $16.20 | $16.20 | 17,700 | — | — |
| 2001-08-23 | $16.38 | $16.38 | 31,800 | — | — |
| 2001-08-22 | $16.65 | $16.65 | 1,400 | — | — |
| 2001-08-21 | $16.85 | $16.85 | 18,400 | — | — |
| 2001-08-20 | $16.85 | $16.85 | 33,500 | — | — |
| 2001-08-17 | $16.95 | $16.95 | 30,500 | — | — |
| 2001-08-16 | $17.05 | $17.05 | 77,900 | — | — |
| 2001-08-15 | $17.20 | $17.20 | 0 | — | — |
| 2001-08-14 | $17.20 | $17.20 | 32,800 | — | — |
| 2001-08-13 | $17.20 | $17.20 | 19,000 | — | — |
| 2001-08-10 | $16.95 | $16.95 | 21,400 | — | — |
| 2001-08-09 | $17.21 | $17.21 | 1,200 | — | — |
| 2001-08-08 | $17.41 | $17.41 | 14,700 | — | — |
| 2001-08-07 | $17.70 | $17.70 | 184,500 | — | — |
| 2001-08-06 | $17.60 | $17.60 | 24,100 | — | — |
| 2001-08-03 | $17.65 | $17.65 | 18,400 | — | — |
| 2001-08-02 | $17.60 | $17.60 | 28,800 | — | — |
| 2001-08-01 | $17.90 | $17.90 | 30,000 | — | — |
| 2001-07-31 | $18.00 | $18.00 | 317,600 | — | — |
| 2001-07-30 | $18.05 | $18.05 | 29,700 | — | — |
| 2001-07-27 | $18.05 | $18.05 | 21,400 | — | — |
| 2001-07-26 | $17.84 | $17.84 | 3,200 | — | — |
| 2001-07-25 | $17.75 | $17.75 | 108,800 | — | — |
| 2001-07-24 | $17.30 | $17.30 | 51,700 | — | — |
| 2001-07-23 | $16.70 | $16.70 | 91,200 | — | — |
| 2001-07-20 | $17.00 | $17.00 | 4,900 | — | — |
| 2001-07-19 | $17.30 | $17.30 | 101,400 | — | — |
| 2001-07-18 | $17.50 | $17.50 | 57,100 | — | — |
| 2001-07-17 | $17.90 | $17.90 | 68,000 | — | — |
| 2001-07-16 | $18.40 | $18.40 | 91,200 | — | — |
| 2001-07-13 | $18.45 | $18.45 | 7,400 | — | — |
| 2001-07-12 | $18.40 | $18.40 | 70,300 | — | — |
| 2001-07-11 | $18.45 | $18.45 | 63,000 | — | — |
| 2001-07-10 | $18.60 | $18.60 | 106,100 | — | — |
| 2001-07-09 | $18.50 | $18.50 | 32,800 | — | — |
| 2001-07-06 | $18.55 | $18.55 | 10,100 | — | — |
| 2001-07-05 | $18.75 | $18.75 | 66,700 | — | — |
| 2001-07-03 | $18.70 | $18.70 | 0 | — | — |
| 2001-07-02 | $18.70 | $18.70 | 5,200 | — | — |
| 2001-06-29 | $18.70 | $18.70 | 53,400 | — | — |
| 2001-06-28 | $18.25 | $18.25 | 74,700 | — | — |
| 2001-06-27 | $18.60 | $18.60 | 600 | — | — |
| 2001-06-26 | $18.60 | $18.60 | 34,500 | — | — |
| 2001-06-25 | $18.75 | $18.75 | 20,100 | — | — |
| 2001-06-22 | $18.80 | $18.80 | 18,800 | — | — |
| 2001-06-21 | $18.00 | $18.00 | 199,700 | — | — |
| 2001-06-20 | $17.55 | $17.55 | 95,800 | — | — |
| 2001-06-19 | $17.70 | $17.70 | 23,900 | — | — |
| 2001-06-18 | $17.60 | $17.60 | 6,800 | — | — |
| 2001-06-15 | $17.90 | $17.90 | 7,800 | — | — |
| 2001-06-14 | $18.00 | $18.00 | 147,100 | — | — |
| 2001-06-13 | $18.15 | $18.15 | 5,900 | — | — |
| 2001-06-12 | $18.00 | $18.00 | 40,300 | — | — |
| 2001-06-11 | $18.00 | $18.00 | 25,200 | — | — |
| 2001-06-08 | $18.00 | $18.00 | 85,800 | — | — |
| 2001-06-07 | $18.20 | $18.20 | 77,100 | — | — |
| 2001-06-06 | $18.25 | $18.25 | 157,900 | — | — |
| 2001-06-05 | $18.45 | $18.45 | 2,900 | — | — |
| 2001-06-04 | $18.34 | $18.34 | 4,400 | — | — |
| 2001-06-01 | $18.25 | $18.25 | 57,800 | — | — |
| 2001-05-31 | $18.60 | $18.60 | 21,200 | — | — |
| 2001-05-30 | $18.55 | $18.55 | 57,400 | — | — |
| 2001-05-29 | $18.98 | $18.98 | 17,800 | — | — |
| 2001-05-25 | $18.75 | $18.75 | 36,200 | — | — |
| 2001-05-24 | $18.40 | $18.40 | 51,100 | — | — |
| 2001-05-23 | $18.30 | $18.30 | 58,100 | — | — |
| 2001-05-22 | $18.60 | $18.60 | 124,700 | — | — |
| 2001-05-21 | $18.07 | $18.07 | 60,100 | — | — |
| 2001-05-18 | $17.95 | $17.95 | 34,700 | — | — |
| 2001-05-17 | $17.65 | $17.65 | 416,200 | — | — |
| 2001-05-16 | $17.00 | $17.00 | 107,400 | — | — |
| 2001-05-15 | $16.95 | $16.95 | 45,500 | — | — |
| 2001-05-14 | $17.00 | $17.00 | 63,900 | — | — |
| 2001-05-11 | $17.00 | $17.00 | 39,900 | — | — |
| 2001-05-10 | $16.77 | $16.77 | 20,700 | — | — |
| 2001-05-09 | $17.00 | $17.00 | 264,900 | — | — |
| 2001-05-08 | $16.90 | $16.90 | 119,600 | — | — |
| 2001-05-07 | $16.62 | $16.62 | 34,000 | — | — |
| 2001-05-04 | $16.50 | $16.50 | 1,101,300 | — | — |
| 2001-05-03 | $16.99 | $16.99 | 20,600 | — | — |
| 2001-05-02 | $17.25 | $17.25 | 66,600 | — | — |
| 2001-05-01 | $17.75 | $17.75 | 435,700 | — | — |
| 2001-04-30 | $18.15 | $18.15 | 152,200 | — | — |
| 2001-04-27 | $19.01 | $19.01 | 1,500 | — | — |
| 2001-04-26 | $19.15 | $19.15 | 154,800 | — | — |
| 2001-04-25 | $19.30 | $19.30 | 20,400 | — | — |
| 2001-04-24 | $19.10 | $19.10 | 83,600 | — | — |
| 2001-04-23 | $18.41 | $18.41 | 78,800 | — | — |
| 2001-04-20 | $19.80 | $19.80 | 3,400 | — | — |
| 2001-04-19 | $20.35 | $20.35 | 27,100 | — | — |
| 2001-04-18 | $21.10 | $21.10 | 101,800 | — | — |
| 2001-04-17 | $19.60 | $19.60 | 40,300 | — | — |
| 2001-04-16 | $19.50 | $19.50 | 6,400 | — | — |
| 2001-04-12 | $19.70 | $19.70 | 20,300 | — | — |
| 2001-04-11 | $19.85 | $19.85 | 47,500 | — | — |
| 2001-04-10 | $20.00 | $20.00 | 70,100 | — | — |
| 2001-04-09 | $19.15 | $19.15 | 3,600 | — | — |
| 2001-04-06 | $19.15 | $19.15 | 10,500 | — | — |
| 2001-04-05 | $19.00 | $19.00 | 89,700 | — | — |
| 2001-04-04 | $18.70 | $18.70 | 72,200 | — | — |
| 2001-04-03 | $19.20 | $19.20 | 19,500 | — | — |
| 2001-04-02 | $19.45 | $19.45 | 14,800 | — | — |
| 2001-03-30 | $19.36 | $19.36 | 14,600 | — | — |
| 2001-03-29 | $19.30 | $19.30 | 25,700 | — | — |
| 2001-03-28 | $19.60 | $19.60 | 29,900 | — | — |
| 2001-03-27 | $19.10 | $19.10 | 13,900 | — | — |
| 2001-03-26 | $18.80 | $18.80 | 20,100 | — | — |
| 2001-03-23 | $18.85 | $18.85 | 20,700 | — | — |
| 2001-03-22 | $18.64 | $18.64 | 48,700 | — | — |
| 2001-03-21 | $19.70 | $19.70 | 140,200 | — | — |
| 2001-03-20 | $19.00 | $19.00 | 94,200 | — | — |
| 2001-03-19 | $18.32 | $18.32 | 21,900 | — | — |
| 2001-03-16 | $17.80 | $17.80 | 9,100 | — | — |
| 2001-03-15 | $17.75 | $17.75 | 124,400 | — | — |
| 2001-03-14 | $17.75 | $17.75 | 162,500 | — | — |
| 2001-03-13 | $18.25 | $18.25 | 42,600 | — | — |
| 2001-03-12 | $18.40 | $18.40 | 9,000 | — | — |
| 2001-03-09 | $18.80 | $18.80 | 2,400 | — | — |
| 2001-03-08 | $19.05 | $19.05 | 4,500 | — | — |
| 2001-03-07 | $19.45 | $19.45 | 34,400 | — | — |
| 2001-03-06 | $19.15 | $19.15 | 46,500 | — | — |
| 2001-03-05 | $18.50 | $18.50 | 10,700 | — | — |
| 2001-03-02 | $18.20 | $18.20 | 56,900 | — | — |
| 2001-03-01 | $18.00 | $18.00 | 105,800 | — | — |
| 2001-02-28 | $18.13 | $18.13 | 20,600 | — | — |
| 2001-02-27 | $18.45 | $18.45 | 16,400 | — | — |
| 2001-02-26 | $18.95 | $18.95 | 10,800 | — | — |
| 2001-02-23 | $18.85 | $18.85 | 27,000 | — | — |
| 2001-02-22 | $18.55 | $18.55 | 114,500 | — | — |
| 2001-02-21 | $18.80 | $18.80 | 23,700 | — | — |
| 2001-02-20 | $19.00 | $19.00 | 36,100 | — | — |
| 2001-02-16 | $19.00 | $19.00 | 37,800 | — | — |
| 2001-02-15 | $18.98 | $18.98 | 106,900 | — | — |
| 2001-02-14 | $19.00 | $19.00 | 230,300 | — | — |
| 2001-02-13 | $19.10 | $19.10 | 92,200 | — | — |
| 2001-02-12 | $19.20 | $19.20 | 60,100 | — | — |
| 2001-02-09 | $18.50 | $18.50 | 102,200 | — | — |
| 2001-02-08 | $17.70 | $17.70 | 1,100 | — | — |
| 2001-02-07 | $17.90 | $17.90 | 20,600 | — | — |
| 2001-02-06 | $18.05 | $18.05 | 39,200 | — | — |
| 2001-02-05 | $18.00 | $18.00 | 17,200 | — | — |
| 2001-02-02 | $18.00 | $18.00 | 58,200 | — | — |
| 2001-02-01 | $18.00 | $18.00 | 30,200 | — | — |
| 2001-01-31 | $18.00 | $18.00 | 95,200 | — | — |
| 2001-01-30 | $17.78 | $17.78 | 90,100 | — | — |
| 2001-01-29 | $16.40 | $16.40 | 7,300 | — | — |
| 2001-01-26 | $17.00 | $17.00 | 67,700 | — | — |
| 2001-01-25 | $17.63 | $17.62 | 86,700 | — | — |
| 2001-01-24 | $18.06 | $18.06 | 75,900 | — | — |
| 2001-01-23 | $18.00 | $18.00 | 18,000 | — | — |
| 2001-01-22 | $17.88 | $17.88 | 85,500 | — | — |
| 2001-01-19 | $17.88 | $17.88 | 124,200 | — | — |
| 2001-01-18 | $17.50 | $17.50 | 163,800 | — | — |
| 2001-01-17 | $16.44 | $16.44 | 118,800 | — | — |
| 2001-01-16 | $16.75 | $16.75 | 71,100 | — | — |
| 2001-01-12 | $17.00 | $17.00 | 71,800 | — | — |
| 2001-01-11 | $15.63 | $15.63 | 3,500 | — | — |
| 2001-01-10 | $15.38 | $15.37 | 20,600 | — | — |
| 2001-01-09 | $15.25 | $15.25 | 180,800 | — | — |
| 2001-01-08 | $16.00 | $16.00 | 43,600 | — | — |
| 2001-01-05 | $17.00 | $17.00 | 13,500 | — | — |
| 2001-01-04 | $16.25 | $16.25 | 47,900 | — | — |
| 2001-01-03 | $16.06 | $16.06 | 31,000 | — | — |
| 2001-01-02 | $16.50 | $16.50 | 13,400 | — | — |