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
- 1999-11-29 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 | $16.75 | $18.20 | 350,900 | — | — |
| 2001-12-28 | $16.34 | $17.75 | 217,700 | — | — |
| 2001-12-27 | $16.38 | $17.79 | 129,800 | — | — |
| 2001-12-26 | $16.48 | $17.90 | 146,400 | — | — |
| 2001-12-24 | $16.24 | $17.64 | 91,000 | — | — |
| 2001-12-21 | $15.76 | $17.12 | 376,600 | — | — |
| 2001-12-20 | $16.03 | $17.41 | 287,200 | — | — |
| 2001-12-19 | $15.62 | $16.97 | 360,800 | — | — |
| 2001-12-18 | $15.42 | $16.75 | 287,800 | — | — |
| 2001-12-17 | $14.60 | $15.86 | 314,900 | — | — |
| 2001-12-14 | $14.69 | $15.96 | 200,100 | — | — |
| 2001-12-13 | $14.60 | $15.86 | 329,800 | — | — |
| 2001-12-12 | $15.10 | $16.40 | 208,500 | — | — |
| 2001-12-11 | $15.15 | $16.46 | 221,100 | — | — |
| 2001-12-10 | $15.32 | $16.64 | 285,200 | — | — |
| 2001-12-07 | $15.25 | $16.57 | 520,300 | — | — |
| 2001-12-06 | $15.51 | $16.85 | 659,200 | — | — |
| 2001-12-05 | $15.42 | $16.75 | 619,100 | — | — |
| 2001-12-04 | $15.32 | $16.64 | 253,200 | — | — |
| 2001-12-03 | $15.22 | $16.53 | 273,100 | — | — |
| 2001-11-30 | $15.44 | $16.77 | 485,700 | — | — |
| 2001-11-29 | $15.32 | $16.64 | 264,200 | — | — |
| 2001-11-28 | $15.89 | $17.26 | 185,900 | — | — |
| 2001-11-27 | $16.29 | $17.70 | 161,000 | — | — |
| 2001-11-26 | $16.00 | $17.38 | 185,700 | — | — |
| 2001-11-23 | $16.48 | $17.90 | 51,800 | — | — |
| 2001-11-21 | $16.07 | $17.46 | 182,300 | — | — |
| 2001-11-20 | $16.22 | $17.40 | 182,400 | — | — |
| 2001-11-19 | $16.12 | $17.30 | 155,100 | — | — |
| 2001-11-16 | $16.19 | $17.37 | 171,300 | — | — |
| 2001-11-15 | $16.08 | $17.25 | 80,000 | — | — |
| 2001-11-14 | $16.14 | $17.32 | 158,400 | — | — |
| 2001-11-13 | $15.79 | $16.94 | 130,500 | — | — |
| 2001-11-12 | $15.22 | $16.33 | 154,200 | — | — |
| 2001-11-09 | $15.49 | $16.62 | 146,600 | — | — |
| 2001-11-08 | $15.40 | $16.52 | 183,000 | — | — |
| 2001-11-07 | $15.58 | $16.72 | 158,700 | — | — |
| 2001-11-06 | $15.82 | $16.97 | 431,500 | — | — |
| 2001-11-05 | $15.89 | $17.05 | 326,600 | — | — |
| 2001-11-02 | $15.40 | $16.52 | 194,800 | — | — |
| 2001-11-01 | $15.01 | $16.11 | 175,300 | — | — |
| 2001-10-31 | $14.80 | $15.88 | 257,900 | — | — |
| 2001-10-30 | $14.84 | $15.92 | 264,500 | — | — |
| 2001-10-29 | $15.35 | $16.47 | 222,300 | — | — |
| 2001-10-26 | $15.83 | $16.98 | 180,900 | — | — |
| 2001-10-25 | $15.69 | $16.83 | 137,500 | — | — |
| 2001-10-24 | $15.58 | $16.72 | 219,000 | — | — |
| 2001-10-23 | $15.49 | $16.62 | 169,000 | — | — |
| 2001-10-22 | $15.44 | $16.57 | 267,600 | — | — |
| 2001-10-19 | $14.36 | $15.41 | 237,100 | — | — |
| 2001-10-18 | $14.63 | $15.70 | 452,400 | — | — |
| 2001-10-17 | $14.71 | $15.78 | 556,200 | — | — |
| 2001-10-16 | $15.12 | $16.22 | 319,000 | — | — |
| 2001-10-15 | $14.26 | $15.30 | 171,000 | — | — |
| 2001-10-12 | $14.36 | $15.41 | 291,700 | — | — |
| 2001-10-11 | $13.94 | $14.96 | 348,200 | — | — |
| 2001-10-10 | $13.85 | $14.86 | 270,800 | — | — |
| 2001-10-09 | $13.02 | $13.97 | 236,300 | — | — |
| 2001-10-08 | $12.92 | $13.86 | 197,000 | — | — |
| 2001-10-05 | $13.12 | $14.08 | 186,800 | — | — |
| 2001-10-04 | $12.98 | $13.93 | 354,300 | — | — |
| 2001-10-03 | $12.83 | $13.77 | 563,200 | — | — |
| 2001-10-02 | $12.73 | $13.66 | 751,900 | — | — |
| 2001-10-01 | $12.88 | $13.82 | 518,400 | — | — |
| 2001-09-28 | $13.33 | $14.30 | 844,000 | — | — |
| 2001-09-27 | $12.90 | $13.84 | 490,600 | — | — |
| 2001-09-26 | $13.31 | $14.28 | 189,700 | — | — |
| 2001-09-25 | $13.80 | $14.81 | 534,000 | — | — |
| 2001-09-24 | $13.79 | $14.80 | 372,100 | — | — |
| 2001-09-21 | $13.20 | $14.16 | 402,600 | — | — |
| 2001-09-20 | $14.50 | $15.56 | 570,000 | — | — |
| 2001-09-19 | $15.46 | $16.59 | 253,000 | — | — |
| 2001-09-18 | $16.07 | $17.24 | 117,700 | — | — |
| 2001-09-17 | $16.49 | $17.69 | 532,200 | — | — |
| 2001-09-10 | $17.80 | $19.10 | 281,200 | — | — |
| 2001-09-07 | $17.95 | $19.26 | 317,700 | — | — |
| 2001-09-06 | $18.07 | $19.39 | 273,000 | — | — |
| 2001-09-05 | $18.53 | $19.88 | 161,200 | — | — |
| 2001-09-04 | $18.12 | $19.44 | 257,900 | — | — |
| 2001-08-31 | $18.50 | $19.85 | 144,000 | — | — |
| 2001-08-30 | $18.33 | $19.67 | 98,500 | — | — |
| 2001-08-29 | $18.50 | $19.85 | 142,300 | — | — |
| 2001-08-28 | $18.60 | $19.96 | 147,300 | — | — |
| 2001-08-27 | $18.76 | $20.13 | 228,000 | — | — |
| 2001-08-24 | $18.99 | $20.38 | 151,300 | — | — |
| 2001-08-23 | $18.78 | $20.15 | 132,600 | — | — |
| 2001-08-22 | $19.26 | $20.45 | 250,800 | — | — |
| 2001-08-21 | $19.18 | $20.37 | 67,700 | — | — |
| 2001-08-20 | $19.45 | $20.65 | 52,800 | — | — |
| 2001-08-17 | $19.45 | $20.65 | 86,300 | — | — |
| 2001-08-16 | $19.80 | $21.02 | 89,100 | — | — |
| 2001-08-15 | $19.32 | $20.51 | 60,600 | — | — |
| 2001-08-14 | $19.00 | $20.17 | 96,100 | — | — |
| 2001-08-13 | $18.99 | $20.16 | 127,300 | — | — |
| 2001-08-10 | $19.13 | $20.31 | 96,800 | — | — |
| 2001-08-09 | $18.95 | $20.12 | 210,400 | — | — |
| 2001-08-08 | $19.14 | $20.32 | 101,000 | — | — |
| 2001-08-07 | $19.26 | $20.45 | 104,800 | — | — |
| 2001-08-06 | $19.14 | $20.32 | 60,000 | — | — |
| 2001-08-03 | $19.37 | $20.57 | 107,400 | — | — |
| 2001-08-02 | $19.52 | $20.73 | 139,700 | — | — |
| 2001-08-01 | $19.15 | $20.33 | 140,900 | — | — |
| 2001-07-31 | $19.06 | $20.24 | 170,100 | — | — |
| 2001-07-30 | $18.88 | $20.05 | 148,000 | — | — |
| 2001-07-27 | $18.76 | $19.92 | 92,700 | — | — |
| 2001-07-26 | $18.16 | $19.28 | 203,400 | — | — |
| 2001-07-25 | $18.05 | $19.17 | 185,900 | — | — |
| 2001-07-24 | $17.92 | $19.03 | 110,700 | — | — |
| 2001-07-23 | $18.15 | $19.27 | 173,600 | — | — |
| 2001-07-20 | $19.09 | $20.27 | 183,400 | — | — |
| 2001-07-19 | $19.08 | $20.26 | 462,300 | — | — |
| 2001-07-18 | $19.00 | $20.17 | 232,100 | — | — |
| 2001-07-17 | $18.48 | $19.62 | 475,700 | — | — |
| 2001-07-16 | $17.55 | $18.63 | 202,800 | — | — |
| 2001-07-13 | $17.67 | $18.76 | 373,200 | — | — |
| 2001-07-12 | $17.39 | $18.46 | 373,300 | — | — |
| 2001-07-11 | $17.02 | $18.07 | 310,300 | — | — |
| 2001-07-10 | $17.25 | $18.32 | 321,400 | — | — |
| 2001-07-09 | $17.10 | $18.16 | 249,100 | — | — |
| 2001-07-06 | $17.28 | $18.35 | 106,000 | — | — |
| 2001-07-05 | $17.58 | $18.67 | 185,700 | — | — |
| 2001-07-03 | $17.78 | $18.88 | 116,100 | — | — |
| 2001-07-02 | $17.93 | $19.04 | 199,300 | — | — |
| 2001-06-29 | $18.09 | $19.21 | 281,300 | — | — |
| 2001-06-28 | $17.92 | $19.03 | 168,600 | — | — |
| 2001-06-27 | $17.90 | $19.01 | 184,500 | — | — |
| 2001-06-26 | $17.83 | $18.93 | 276,700 | — | — |
| 2001-06-25 | $17.78 | $18.88 | 86,100 | — | — |
| 2001-06-22 | $17.96 | $19.07 | 155,400 | — | — |
| 2001-06-21 | $18.60 | $19.75 | 256,700 | — | — |
| 2001-06-20 | $18.54 | $19.69 | 394,900 | — | — |
| 2001-06-19 | $19.08 | $20.26 | 117,500 | — | — |
| 2001-06-18 | $18.95 | $20.12 | 89,300 | — | — |
| 2001-06-15 | $18.95 | $20.12 | 381,500 | — | — |
| 2001-06-14 | $19.62 | $20.83 | 326,700 | — | — |
| 2001-06-13 | $20.08 | $21.32 | 343,400 | — | — |
| 2001-06-12 | $19.97 | $21.20 | 311,700 | — | — |
| 2001-06-11 | $20.17 | $21.42 | 289,200 | — | — |
| 2001-06-08 | $20.56 | $21.83 | 115,000 | — | — |
| 2001-06-07 | $20.80 | $22.09 | 296,400 | — | — |
| 2001-06-06 | $21.07 | $22.37 | 559,000 | — | — |
| 2001-06-05 | $20.90 | $22.19 | 424,000 | — | — |
| 2001-06-04 | $20.29 | $21.54 | 740,000 | — | — |
| 2001-06-01 | $20.75 | $22.03 | 237,300 | — | — |
| 2001-05-31 | $20.64 | $21.92 | 287,500 | — | — |
| 2001-05-30 | $19.83 | $21.06 | 225,300 | — | — |
| 2001-05-29 | $20.50 | $21.77 | 368,500 | — | — |
| 2001-05-25 | $19.88 | $21.11 | 225,100 | — | — |
| 2001-05-24 | $20.06 | $21.30 | 206,300 | — | — |
| 2001-05-23 | $20.34 | $21.38 | 405,900 | — | — |
| 2001-05-22 | $20.15 | $21.19 | 184,900 | — | — |
| 2001-05-21 | $20.60 | $21.66 | 156,400 | — | — |
| 2001-05-18 | $20.34 | $21.38 | 317,300 | — | — |
| 2001-05-17 | $19.86 | $20.88 | 333,200 | — | — |
| 2001-05-16 | $19.60 | $20.61 | 239,700 | — | — |
| 2001-05-15 | $18.95 | $19.92 | 194,900 | — | — |
| 2001-05-14 | $18.80 | $19.77 | 155,600 | — | — |
| 2001-05-11 | $18.23 | $19.17 | 113,800 | — | — |
| 2001-05-10 | $18.19 | $19.12 | 596,400 | — | — |
| 2001-05-09 | $17.50 | $18.40 | 192,600 | — | — |
| 2001-05-08 | $17.86 | $18.78 | 216,700 | — | — |
| 2001-05-07 | $18.13 | $19.06 | 292,500 | — | — |
| 2001-05-04 | $17.83 | $18.75 | 132,700 | — | — |
| 2001-05-03 | $17.90 | $18.82 | 114,100 | — | — |
| 2001-05-02 | $18.06 | $18.99 | 128,400 | — | — |
| 2001-05-01 | $18.05 | $18.98 | 281,200 | — | — |
| 2001-04-30 | $18.24 | $19.18 | 91,800 | — | — |
| 2001-04-27 | $18.12 | $19.05 | 165,900 | — | — |
| 2001-04-26 | $18.08 | $19.01 | 277,300 | — | — |
| 2001-04-25 | $17.99 | $18.91 | 105,400 | — | — |
| 2001-04-24 | $17.95 | $18.87 | 263,600 | — | — |
| 2001-04-23 | $17.52 | $18.42 | 330,700 | — | — |
| 2001-04-20 | $17.67 | $18.58 | 562,600 | — | — |
| 2001-04-19 | $17.76 | $18.67 | 910,600 | — | — |
| 2001-04-18 | $19.32 | $20.31 | 152,000 | — | — |
| 2001-04-17 | $18.37 | $19.31 | 98,000 | — | — |
| 2001-04-16 | $18.21 | $19.15 | 110,900 | — | — |
| 2001-04-12 | $18.38 | $19.32 | 105,400 | — | — |
| 2001-04-11 | $18.29 | $19.23 | 120,800 | — | — |
| 2001-04-10 | $18.46 | $19.41 | 90,700 | — | — |
| 2001-04-09 | $17.96 | $18.88 | 106,500 | — | — |
| 2001-04-06 | $17.36 | $18.25 | 131,900 | — | — |
| 2001-04-05 | $18.00 | $18.92 | 181,000 | — | — |
| 2001-04-04 | $17.03 | $17.90 | 160,000 | — | — |
| 2001-04-03 | $16.83 | $17.69 | 163,700 | — | — |
| 2001-04-02 | $17.59 | $18.49 | 206,100 | — | — |
| 2001-03-30 | $17.41 | $18.30 | 147,200 | — | — |
| 2001-03-29 | $17.34 | $18.23 | 133,600 | — | — |
| 2001-03-28 | $17.55 | $18.45 | 165,400 | — | — |
| 2001-03-27 | $17.26 | $18.15 | 232,500 | — | — |
| 2001-03-26 | $17.22 | $18.10 | 100,900 | — | — |
| 2001-03-23 | $16.99 | $17.86 | 247,700 | — | — |
| 2001-03-22 | $16.88 | $17.75 | 211,900 | — | — |
| 2001-03-21 | $17.33 | $18.22 | 233,600 | — | — |
| 2001-03-20 | $18.01 | $18.94 | 203,700 | — | — |
| 2001-03-19 | $18.95 | $19.92 | 246,100 | — | — |
| 2001-03-16 | $17.23 | $18.12 | 275,000 | — | — |
| 2001-03-15 | $17.58 | $18.48 | 145,400 | — | — |
| 2001-03-14 | $17.53 | $18.43 | 182,900 | — | — |
| 2001-03-13 | $18.05 | $18.98 | 291,900 | — | — |
| 2001-03-12 | $18.00 | $18.92 | 136,400 | — | — |
| 2001-03-09 | $18.61 | $19.57 | 204,500 | — | — |
| 2001-03-08 | $18.36 | $19.30 | 159,100 | — | — |
| 2001-03-07 | $17.94 | $18.86 | 121,300 | — | — |
| 2001-03-06 | $18.04 | $18.97 | 72,200 | — | — |
| 2001-03-05 | $18.06 | $18.99 | 213,800 | — | — |
| 2001-03-02 | $17.68 | $18.59 | 405,600 | — | — |
| 2001-03-01 | $17.40 | $18.29 | 426,800 | — | — |
| 2001-02-28 | $17.72 | $18.63 | 142,900 | — | — |
| 2001-02-27 | $17.91 | $18.83 | 312,600 | — | — |
| 2001-02-26 | $17.83 | $18.75 | 327,200 | — | — |
| 2001-02-23 | $17.45 | $18.35 | 562,900 | — | — |
| 2001-02-22 | $17.35 | $18.24 | 160,400 | — | — |
| 2001-02-21 | $17.36 | $18.04 | 169,900 | — | — |
| 2001-02-20 | $17.89 | $18.59 | 75,400 | — | — |
| 2001-02-16 | $17.71 | $18.41 | 488,200 | — | — |
| 2001-02-15 | $18.07 | $18.78 | 167,400 | — | — |
| 2001-02-14 | $17.53 | $18.22 | 593,400 | — | — |
| 2001-02-13 | $17.57 | $18.26 | 263,500 | — | — |
| 2001-02-12 | $17.53 | $18.22 | 138,500 | — | — |
| 2001-02-09 | $17.20 | $17.88 | 113,900 | — | — |
| 2001-02-08 | $17.11 | $17.78 | 129,100 | — | — |
| 2001-02-07 | $17.02 | $17.69 | 84,300 | — | — |
| 2001-02-06 | $16.89 | $17.55 | 265,000 | — | — |
| 2001-02-05 | $17.19 | $17.86 | 182,600 | — | — |
| 2001-02-02 | $16.99 | $17.66 | 121,400 | — | — |
| 2001-02-01 | $16.83 | $17.49 | 331,100 | — | — |
| 2001-01-31 | $16.85 | $17.51 | 317,000 | — | — |
| 2001-01-30 | $16.37 | $17.01 | 268,500 | — | — |
| 2001-01-29 | $16.25 | $16.89 | 205,300 | — | — |
| 2001-01-26 | $15.94 | $16.56 | 308,700 | — | — |
| 2001-01-25 | $15.81 | $16.43 | 334,900 | — | — |
| 2001-01-24 | $15.88 | $16.50 | 470,700 | — | — |
| 2001-01-23 | $15.56 | $16.17 | 425,400 | — | — |
| 2001-01-22 | $14.69 | $15.26 | 606,500 | — | — |
| 2001-01-19 | $14.69 | $15.26 | 219,400 | — | — |
| 2001-01-18 | $14.50 | $15.07 | 626,200 | — | — |
| 2001-01-17 | $14.63 | $15.20 | 285,600 | — | — |
| 2001-01-16 | $14.44 | $15.00 | 454,500 | — | — |
| 2001-01-12 | $13.19 | $13.71 | 251,000 | — | — |
| 2001-01-11 | $13.63 | $14.16 | 301,900 | — | — |
| 2001-01-10 | $13.75 | $14.29 | 463,500 | — | — |
| 2001-01-09 | $13.81 | $14.35 | 541,300 | — | — |
| 2001-01-08 | $13.94 | $14.48 | 861,600 | — | — |
| 2001-01-05 | $14.44 | $15.00 | 1,201,300 | — | — |
| 2001-01-04 | $14.88 | $15.46 | 357,100 | — | — |
| 2001-01-03 | $15.00 | $15.59 | 361,000 | — | — |
| 2001-01-02 | $15.19 | $15.78 | 328,900 | — | — |