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
- 1986-06-18 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 | $14.46 | $14.46 | 102,500 | — | — |
| 2001-12-28 | $14.50 | $14.50 | 100,900 | — | — |
| 2001-12-27 | $14.64 | $14.64 | 78,900 | — | — |
| 2001-12-26 | $14.55 | $14.55 | 31,600 | — | — |
| 2001-12-24 | $14.30 | $14.30 | 22,700 | — | — |
| 2001-12-21 | $13.84 | $13.84 | 116,500 | — | — |
| 2001-12-20 | $13.57 | $13.57 | 31,200 | — | — |
| 2001-12-19 | $14.30 | $14.30 | 60,300 | — | — |
| 2001-12-18 | $14.50 | $14.50 | 154,000 | — | — |
| 2001-12-17 | $13.99 | $13.99 | 145,600 | — | — |
| 2001-12-14 | $13.28 | $13.28 | 58,500 | — | — |
| 2001-12-13 | $13.00 | $13.00 | 63,100 | — | — |
| 2001-12-12 | $13.33 | $13.33 | 169,900 | — | — |
| 2001-12-11 | $13.15 | $13.15 | 37,400 | — | — |
| 2001-12-10 | $13.70 | $13.70 | 34,900 | — | — |
| 2001-12-07 | $14.20 | $14.20 | 115,900 | — | — |
| 2001-12-06 | $14.05 | $14.05 | 56,300 | — | — |
| 2001-12-05 | $14.60 | $14.60 | 94,800 | — | — |
| 2001-12-04 | $13.05 | $13.05 | 96,200 | — | — |
| 2001-12-03 | $13.04 | $13.04 | 46,000 | — | — |
| 2001-11-30 | $13.85 | $13.85 | 76,600 | — | — |
| 2001-11-29 | $14.14 | $14.14 | 39,200 | — | — |
| 2001-11-28 | $14.20 | $14.20 | 18,300 | — | — |
| 2001-11-27 | $14.66 | $14.66 | 92,700 | — | — |
| 2001-11-26 | $14.00 | $14.00 | 57,900 | — | — |
| 2001-11-23 | $14.25 | $14.25 | 12,400 | — | — |
| 2001-11-21 | $13.97 | $13.97 | 19,700 | — | — |
| 2001-11-20 | $13.90 | $13.90 | 39,000 | — | — |
| 2001-11-19 | $14.92 | $14.92 | 40,000 | — | — |
| 2001-11-16 | $14.63 | $14.63 | 90,900 | — | — |
| 2001-11-15 | $15.50 | $15.50 | 50,200 | — | — |
| 2001-11-14 | $15.10 | $15.10 | 41,300 | — | — |
| 2001-11-13 | $14.03 | $14.03 | 27,000 | — | — |
| 2001-11-12 | $13.71 | $13.71 | 35,200 | — | — |
| 2001-11-09 | $12.90 | $12.90 | 162,500 | — | — |
| 2001-11-08 | $12.82 | $12.82 | 42,900 | — | — |
| 2001-11-07 | $12.95 | $12.95 | 440,900 | — | — |
| 2001-11-06 | $12.90 | $12.90 | 100,400 | — | — |
| 2001-11-05 | $12.86 | $12.86 | 44,700 | — | — |
| 2001-11-02 | $12.70 | $12.70 | 9,100 | — | — |
| 2001-11-01 | $12.95 | $12.95 | 61,500 | — | — |
| 2001-10-31 | $12.80 | $12.80 | 109,400 | — | — |
| 2001-10-30 | $12.45 | $12.45 | 123,600 | — | — |
| 2001-10-29 | $12.25 | $12.25 | 124,700 | — | — |
| 2001-10-26 | $12.60 | $12.60 | 156,700 | — | — |
| 2001-10-25 | $13.38 | $13.38 | 66,800 | — | — |
| 2001-10-24 | $13.65 | $13.65 | 62,600 | — | — |
| 2001-10-23 | $13.68 | $13.68 | 20,600 | — | — |
| 2001-10-22 | $14.50 | $14.50 | 67,400 | — | — |
| 2001-10-19 | $14.05 | $14.05 | 13,900 | — | — |
| 2001-10-18 | $13.80 | $13.80 | 56,100 | — | — |
| 2001-10-17 | $14.37 | $14.37 | 37,500 | — | — |
| 2001-10-16 | $14.45 | $14.45 | 86,100 | — | — |
| 2001-10-15 | $14.70 | $14.70 | 25,600 | — | — |
| 2001-10-12 | $14.65 | $14.65 | 20,300 | — | — |
| 2001-10-11 | $14.50 | $14.50 | 41,100 | — | — |
| 2001-10-10 | $13.88 | $13.88 | 24,200 | — | — |
| 2001-10-09 | $13.00 | $13.00 | 27,800 | — | — |
| 2001-10-08 | $12.25 | $12.25 | 18,100 | — | — |
| 2001-10-05 | $12.10 | $12.10 | 31,500 | — | — |
| 2001-10-04 | $12.15 | $12.15 | 138,500 | — | — |
| 2001-10-03 | $11.99 | $11.99 | 98,700 | — | — |
| 2001-10-02 | $12.36 | $12.36 | 74,600 | — | — |
| 2001-10-01 | $12.50 | $12.50 | 51,600 | — | — |
| 2001-09-28 | $13.01 | $13.01 | 41,300 | — | — |
| 2001-09-27 | $12.00 | $12.00 | 306,800 | — | — |
| 2001-09-26 | $11.50 | $11.50 | 66,900 | — | — |
| 2001-09-25 | $12.06 | $12.06 | 21,500 | — | — |
| 2001-09-24 | $11.78 | $11.78 | 85,500 | — | — |
| 2001-09-21 | $11.68 | $11.68 | 154,600 | — | — |
| 2001-09-20 | $14.15 | $14.15 | 103,500 | — | — |
| 2001-09-19 | $14.60 | $14.60 | 62,400 | — | — |
| 2001-09-18 | $14.41 | $14.41 | 18,700 | — | — |
| 2001-09-17 | $15.30 | $15.30 | 24,900 | — | — |
| 2001-09-10 | $17.30 | $17.30 | 29,000 | — | — |
| 2001-09-07 | $17.51 | $17.51 | 36,600 | — | — |
| 2001-09-06 | $17.71 | $17.71 | 55,300 | — | — |
| 2001-09-05 | $17.45 | $17.45 | 16,000 | — | — |
| 2001-09-04 | $17.30 | $17.30 | 20,100 | — | — |
| 2001-08-31 | $17.50 | $17.50 | 18,200 | — | — |
| 2001-08-30 | $17.37 | $17.37 | 28,000 | — | — |
| 2001-08-29 | $17.65 | $17.65 | 15,000 | — | — |
| 2001-08-28 | $17.73 | $17.73 | 10,200 | — | — |
| 2001-08-27 | $17.94 | $17.94 | 41,700 | — | — |
| 2001-08-24 | $17.81 | $17.81 | 20,700 | — | — |
| 2001-08-23 | $18.18 | $18.18 | 574,700 | — | — |
| 2001-08-22 | $18.00 | $18.00 | 11,000 | — | — |
| 2001-08-21 | $18.02 | $18.02 | 244,100 | — | — |
| 2001-08-20 | $18.30 | $18.30 | 12,000 | — | — |
| 2001-08-17 | $18.50 | $18.50 | 26,700 | — | — |
| 2001-08-16 | $18.25 | $18.25 | 61,600 | — | — |
| 2001-08-15 | $17.99 | $17.99 | 71,700 | — | — |
| 2001-08-14 | $18.00 | $18.00 | 58,900 | — | — |
| 2001-08-13 | $17.86 | $17.86 | 20,200 | — | — |
| 2001-08-10 | $18.05 | $18.05 | 182,400 | — | — |
| 2001-08-09 | $17.82 | $17.82 | 176,500 | — | — |
| 2001-08-08 | $17.97 | $17.97 | 76,600 | — | — |
| 2001-08-07 | $18.21 | $18.21 | 73,900 | — | — |
| 2001-08-06 | $18.45 | $18.45 | 57,600 | — | — |
| 2001-08-03 | $18.40 | $18.40 | 66,200 | — | — |
| 2001-08-02 | $17.95 | $17.95 | 49,800 | — | — |
| 2001-08-01 | $18.02 | $18.02 | 66,400 | — | — |
| 2001-07-31 | $18.25 | $18.25 | 249,800 | — | — |
| 2001-07-30 | $18.05 | $18.05 | 463,100 | — | — |
| 2001-07-27 | $18.09 | $18.09 | 14,400 | — | — |
| 2001-07-26 | $17.95 | $17.95 | 57,600 | — | — |
| 2001-07-25 | $18.50 | $18.50 | 114,400 | — | — |
| 2001-07-24 | $18.00 | $18.00 | 86,100 | — | — |
| 2001-07-23 | $17.77 | $17.77 | 153,600 | — | — |
| 2001-07-20 | $17.50 | $17.50 | 156,200 | — | — |
| 2001-07-19 | $18.00 | $18.00 | 1,371,600 | — | — |
| 2001-07-18 | $19.26 | $19.26 | 90,600 | — | — |
| 2001-07-17 | $18.50 | $18.50 | 70,800 | — | — |
| 2001-07-16 | $17.20 | $17.20 | 11,800 | — | — |
| 2001-07-13 | $17.55 | $17.55 | 77,100 | — | — |
| 2001-07-12 | $17.31 | $17.31 | 25,200 | — | — |
| 2001-07-11 | $17.19 | $17.19 | 14,000 | — | — |
| 2001-07-10 | $16.84 | $16.84 | 66,800 | — | — |
| 2001-07-09 | $17.19 | $17.19 | 47,700 | — | — |
| 2001-07-06 | $17.23 | $17.23 | 26,200 | — | — |
| 2001-07-05 | $16.95 | $16.95 | 23,500 | — | — |
| 2001-07-03 | $17.35 | $17.35 | 26,500 | — | — |
| 2001-07-02 | $17.18 | $17.18 | 280,500 | — | — |
| 2001-06-29 | $17.25 | $17.25 | 89,100 | — | — |
| 2001-06-28 | $15.60 | $15.60 | 42,600 | — | — |
| 2001-06-27 | $15.58 | $15.58 | 37,500 | — | — |
| 2001-06-26 | $15.63 | $15.63 | 147,200 | — | — |
| 2001-06-25 | $15.75 | $15.75 | 78,200 | — | — |
| 2001-06-22 | $15.88 | $15.88 | 67,300 | — | — |
| 2001-06-21 | $16.02 | $16.02 | 246,700 | — | — |
| 2001-06-20 | $15.97 | $15.97 | 48,700 | — | — |
| 2001-06-19 | $16.00 | $16.00 | 72,200 | — | — |
| 2001-06-18 | $16.59 | $16.59 | 19,400 | — | — |
| 2001-06-15 | $16.95 | $16.95 | 69,700 | — | — |
| 2001-06-14 | $17.48 | $17.48 | 100,300 | — | — |
| 2001-06-13 | $17.80 | $17.80 | 164,400 | — | — |
| 2001-06-12 | $17.75 | $17.75 | 21,300 | — | — |
| 2001-06-11 | $17.99 | $17.99 | 58,200 | — | — |
| 2001-06-08 | $17.87 | $17.87 | 66,300 | — | — |
| 2001-06-07 | $18.20 | $18.20 | 39,100 | — | — |
| 2001-06-06 | $18.24 | $18.24 | 38,400 | — | — |
| 2001-06-05 | $18.05 | $18.05 | 75,100 | — | — |
| 2001-06-04 | $18.00 | $18.00 | 79,700 | — | — |
| 2001-06-01 | $17.90 | $17.90 | 53,600 | — | — |
| 2001-05-31 | $17.83 | $17.83 | 75,500 | — | — |
| 2001-05-30 | $17.91 | $17.91 | 73,400 | — | — |
| 2001-05-29 | $17.92 | $17.92 | 130,600 | — | — |
| 2001-05-25 | $17.99 | $17.99 | 338,200 | — | — |
| 2001-05-24 | $18.10 | $18.10 | 108,700 | — | — |
| 2001-05-23 | $18.20 | $18.20 | 54,600 | — | — |
| 2001-05-22 | $18.60 | $18.60 | 63,500 | — | — |
| 2001-05-21 | $18.24 | $18.24 | 79,500 | — | — |
| 2001-05-18 | $18.05 | $18.05 | 33,700 | — | — |
| 2001-05-17 | $18.50 | $18.50 | 50,300 | — | — |
| 2001-05-16 | $18.13 | $18.13 | 40,300 | — | — |
| 2001-05-15 | $18.41 | $18.41 | 60,700 | — | — |
| 2001-05-14 | $18.31 | $18.31 | 13,100 | — | — |
| 2001-05-11 | $18.60 | $18.60 | 39,600 | — | — |
| 2001-05-10 | $18.74 | $18.74 | 43,000 | — | — |
| 2001-05-09 | $18.05 | $18.05 | 107,200 | — | — |
| 2001-05-08 | $18.85 | $18.85 | 39,800 | — | — |
| 2001-05-07 | $19.00 | $19.00 | 74,300 | — | — |
| 2001-05-04 | $19.00 | $19.00 | 148,200 | — | — |
| 2001-05-03 | $18.64 | $18.64 | 86,800 | — | — |
| 2001-05-02 | $18.80 | $18.80 | 165,900 | — | — |
| 2001-05-01 | $18.81 | $18.81 | 311,900 | — | — |
| 2001-04-30 | $18.90 | $18.90 | 225,800 | — | — |
| 2001-04-27 | $19.00 | $19.00 | 300,600 | — | — |
| 2001-04-26 | $18.35 | $18.35 | 245,300 | — | — |
| 2001-04-25 | $18.15 | $18.15 | 187,400 | — | — |
| 2001-04-24 | $17.00 | $17.00 | 125,100 | — | — |
| 2001-04-23 | $17.02 | $17.02 | 228,300 | — | — |
| 2001-04-20 | $16.05 | $16.05 | 317,000 | — | — |
| 2001-04-19 | $14.65 | $14.65 | 194,100 | — | — |
| 2001-04-18 | $14.18 | $14.18 | 177,600 | — | — |
| 2001-04-17 | $14.25 | $14.25 | 98,800 | — | — |
| 2001-04-16 | $14.12 | $14.12 | 75,500 | — | — |
| 2001-04-12 | $14.45 | $14.45 | 122,300 | — | — |
| 2001-04-11 | $13.80 | $13.80 | 38,500 | — | — |
| 2001-04-10 | $14.35 | $14.35 | 155,700 | — | — |
| 2001-04-09 | $13.69 | $13.69 | 86,300 | — | — |
| 2001-04-06 | $14.38 | $14.38 | 82,500 | — | — |
| 2001-04-05 | $14.00 | $14.00 | 65,600 | — | — |
| 2001-04-04 | $12.31 | $12.31 | 92,000 | — | — |
| 2001-04-03 | $12.06 | $12.06 | 35,000 | — | — |
| 2001-04-02 | $12.94 | $12.94 | 65,200 | — | — |
| 2001-03-30 | $13.06 | $13.06 | 150,200 | — | — |
| 2001-03-29 | $12.00 | $12.00 | 36,000 | — | — |
| 2001-03-28 | $12.50 | $12.50 | 162,900 | — | — |
| 2001-03-27 | $12.94 | $12.94 | 97,200 | — | — |
| 2001-03-26 | $12.88 | $12.87 | 29,300 | — | — |
| 2001-03-23 | $12.88 | $12.87 | 48,500 | — | — |
| 2001-03-22 | $13.11 | $13.11 | 98,700 | — | — |
| 2001-03-21 | $12.50 | $12.50 | 43,200 | — | — |
| 2001-03-20 | $12.81 | $12.81 | 82,200 | — | — |
| 2001-03-19 | $13.06 | $13.06 | 154,900 | — | — |
| 2001-03-16 | $12.50 | $12.50 | 101,600 | — | — |
| 2001-03-15 | $12.38 | $12.38 | 74,600 | — | — |
| 2001-03-14 | $12.50 | $12.50 | 67,100 | — | — |
| 2001-03-13 | $12.63 | $12.63 | 43,800 | — | — |
| 2001-03-12 | $12.00 | $12.00 | 65,700 | — | — |
| 2001-03-09 | $12.50 | $12.50 | 29,500 | — | — |
| 2001-03-08 | $13.00 | $13.00 | 220,400 | — | — |
| 2001-03-07 | $13.19 | $13.19 | 174,300 | — | — |
| 2001-03-06 | $13.38 | $13.38 | 94,900 | — | — |
| 2001-03-05 | $13.50 | $13.50 | 162,100 | — | — |
| 2001-03-02 | $13.75 | $13.75 | 129,800 | — | — |
| 2001-03-01 | $13.06 | $13.06 | 45,600 | — | — |
| 2001-02-28 | $13.31 | $13.31 | 292,800 | — | — |
| 2001-02-27 | $13.44 | $13.44 | 272,900 | — | — |
| 2001-02-26 | $13.56 | $13.56 | 58,900 | — | — |
| 2001-02-23 | $13.56 | $13.56 | 35,700 | — | — |
| 2001-02-22 | $13.81 | $13.81 | 85,300 | — | — |
| 2001-02-21 | $13.88 | $13.87 | 35,400 | — | — |
| 2001-02-20 | $14.50 | $14.50 | 37,000 | — | — |
| 2001-02-16 | $14.81 | $14.81 | 56,600 | — | — |
| 2001-02-15 | $14.69 | $14.69 | 95,700 | — | — |
| 2001-02-14 | $14.63 | $14.63 | 43,700 | — | — |
| 2001-02-13 | $14.50 | $14.50 | 79,000 | — | — |
| 2001-02-12 | $14.59 | $14.59 | 53,200 | — | — |
| 2001-02-09 | $13.63 | $13.63 | 35,100 | — | — |
| 2001-02-08 | $13.88 | $13.87 | 99,900 | — | — |
| 2001-02-07 | $13.97 | $13.97 | 67,200 | — | — |
| 2001-02-06 | $13.75 | $13.75 | 235,700 | — | — |
| 2001-02-05 | $14.00 | $14.00 | 35,600 | — | — |
| 2001-02-02 | $13.94 | $13.94 | 36,300 | — | — |
| 2001-02-01 | $14.00 | $14.00 | 78,300 | — | — |
| 2001-01-31 | $14.25 | $14.25 | 163,800 | — | — |
| 2001-01-30 | $14.19 | $14.19 | 151,100 | — | — |
| 2001-01-29 | $14.38 | $14.38 | 130,900 | — | — |
| 2001-01-26 | $12.75 | $12.75 | 161,000 | — | — |
| 2001-01-25 | $12.69 | $12.69 | 49,900 | — | — |
| 2001-01-24 | $13.00 | $13.00 | 53,500 | — | — |
| 2001-01-23 | $13.00 | $13.00 | 160,900 | — | — |
| 2001-01-22 | $12.88 | $12.87 | 245,000 | — | — |
| 2001-01-19 | $13.00 | $13.00 | 118,900 | — | — |
| 2001-01-18 | $13.00 | $13.00 | 174,500 | — | — |
| 2001-01-17 | $13.19 | $13.19 | 265,200 | — | — |
| 2001-01-16 | $13.44 | $13.44 | 331,200 | — | — |
| 2001-01-12 | $13.31 | $13.31 | 394,200 | — | — |
| 2001-01-11 | $12.88 | $12.87 | 138,100 | — | — |
| 2001-01-10 | $12.81 | $12.81 | 106,200 | — | — |
| 2001-01-09 | $12.75 | $12.75 | 66,700 | — | — |
| 2001-01-08 | $13.06 | $13.06 | 410,800 | — | — |
| 2001-01-05 | $12.81 | $12.81 | 107,300 | — | — |
| 2001-01-04 | $12.75 | $12.75 | 112,700 | — | — |
| 2001-01-03 | $13.13 | $13.12 | 78,400 | — | — |
| 2001-01-02 | $12.97 | $12.97 | 96,400 | — | — |