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
- 1993-04-23 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 | $17.51 | $18.71 | 238,600 | — | — |
| 2001-12-28 | $16.97 | $18.12 | 88,000 | — | — |
| 2001-12-27 | $17.40 | $18.58 | 83,800 | — | — |
| 2001-12-26 | $17.25 | $18.42 | 51,600 | — | — |
| 2001-12-24 | $17.18 | $18.36 | 48,400 | — | — |
| 2001-12-21 | $17.15 | $18.32 | 258,200 | — | — |
| 2001-12-20 | $16.92 | $18.07 | 153,400 | — | — |
| 2001-12-19 | $16.81 | $17.95 | 82,600 | — | — |
| 2001-12-18 | $16.81 | $17.95 | 179,400 | — | — |
| 2001-12-17 | $16.63 | $17.76 | 209,000 | — | — |
| 2001-12-14 | $16.25 | $17.36 | 150,400 | — | — |
| 2001-12-13 | $16.40 | $17.52 | 69,400 | — | — |
| 2001-12-12 | $16.51 | $17.64 | 236,800 | — | — |
| 2001-12-11 | $16.73 | $17.86 | 383,600 | — | — |
| 2001-12-10 | $16.93 | $18.09 | 327,600 | — | — |
| 2001-12-07 | $17.00 | $18.16 | 442,200 | — | — |
| 2001-12-06 | $17.09 | $18.25 | 323,400 | — | — |
| 2001-12-05 | $16.92 | $18.07 | 155,600 | — | — |
| 2001-12-04 | $16.51 | $17.63 | 138,600 | — | — |
| 2001-12-03 | $16.39 | $17.51 | 100,800 | — | — |
| 2001-11-30 | $16.40 | $17.52 | 133,000 | — | — |
| 2001-11-29 | $16.38 | $17.49 | 169,000 | — | — |
| 2001-11-28 | $16.20 | $17.30 | 53,400 | — | — |
| 2001-11-27 | $16.24 | $17.35 | 282,600 | — | — |
| 2001-11-26 | $16.33 | $17.44 | 315,000 | — | — |
| 2001-11-23 | $16.45 | $17.57 | 95,400 | — | — |
| 2001-11-21 | $16.25 | $17.36 | 857,800 | — | — |
| 2001-11-20 | $16.13 | $17.22 | 129,800 | — | — |
| 2001-11-19 | $16.25 | $17.35 | 75,600 | — | — |
| 2001-11-16 | $16.18 | $17.29 | 50,800 | — | — |
| 2001-11-15 | $16.15 | $17.25 | 106,600 | — | — |
| 2001-11-14 | $16.15 | $17.25 | 228,200 | — | — |
| 2001-11-13 | $16.23 | $17.33 | 159,000 | — | — |
| 2001-11-12 | $15.44 | $16.49 | 84,400 | — | — |
| 2001-11-09 | $15.49 | $16.54 | 172,000 | — | — |
| 2001-11-08 | $15.86 | $16.93 | 109,800 | — | — |
| 2001-11-07 | $15.72 | $16.79 | 163,200 | — | — |
| 2001-11-06 | $15.93 | $17.01 | 99,800 | — | — |
| 2001-11-05 | $15.54 | $16.60 | 131,000 | — | — |
| 2001-11-02 | $15.39 | $16.44 | 98,000 | — | — |
| 2001-11-01 | $15.25 | $16.29 | 86,600 | — | — |
| 2001-10-31 | $15.05 | $16.07 | 68,400 | — | — |
| 2001-10-30 | $14.96 | $15.98 | 122,400 | — | — |
| 2001-10-29 | $14.97 | $15.99 | 176,400 | — | — |
| 2001-10-26 | $14.99 | $15.98 | 80,000 | — | — |
| 2001-10-25 | $15.00 | $15.99 | 181,200 | — | — |
| 2001-10-24 | $14.96 | $15.95 | 106,600 | — | — |
| 2001-10-23 | $14.96 | $15.95 | 140,200 | — | — |
| 2001-10-22 | $14.95 | $15.94 | 278,200 | — | — |
| 2001-10-19 | $14.50 | $15.46 | 2,067,800 | — | — |
| 2001-10-18 | $16.50 | $17.59 | 64,600 | — | — |
| 2001-10-17 | $16.51 | $17.60 | 249,600 | — | — |
| 2001-10-16 | $16.95 | $18.07 | 80,800 | — | — |
| 2001-10-15 | $17.00 | $18.12 | 361,800 | — | — |
| 2001-10-12 | $17.01 | $18.13 | 122,600 | — | — |
| 2001-10-11 | $17.00 | $18.13 | 98,600 | — | — |
| 2001-10-10 | $16.50 | $17.59 | 127,800 | — | — |
| 2001-10-09 | $15.83 | $16.87 | 84,600 | — | — |
| 2001-10-08 | $16.13 | $17.19 | 63,600 | — | — |
| 2001-10-05 | $16.33 | $17.40 | 249,400 | — | — |
| 2001-10-04 | $16.15 | $17.22 | 126,400 | — | — |
| 2001-10-03 | $16.43 | $17.52 | 114,600 | — | — |
| 2001-10-02 | $16.35 | $17.43 | 129,000 | — | — |
| 2001-10-01 | $16.05 | $17.11 | 144,000 | — | — |
| 2001-09-28 | $15.90 | $16.95 | 142,800 | — | — |
| 2001-09-27 | $15.62 | $16.65 | 166,400 | — | — |
| 2001-09-26 | $15.57 | $16.60 | 137,400 | — | — |
| 2001-09-25 | $15.55 | $16.58 | 263,400 | — | — |
| 2001-09-24 | $15.71 | $16.74 | 209,200 | — | — |
| 2001-09-21 | $15.03 | $16.02 | 285,200 | — | — |
| 2001-09-20 | $15.41 | $16.42 | 124,000 | — | — |
| 2001-09-19 | $16.09 | $17.16 | 186,000 | — | — |
| 2001-09-18 | $16.63 | $17.73 | 113,200 | — | — |
| 2001-09-17 | $16.64 | $17.73 | 114,800 | — | — |
| 2001-09-10 | $17.50 | $18.65 | 86,200 | — | — |
| 2001-09-07 | $17.70 | $18.87 | 163,800 | — | — |
| 2001-09-06 | $18.04 | $19.22 | 200,200 | — | — |
| 2001-09-05 | $18.30 | $19.50 | 191,400 | — | — |
| 2001-09-04 | $17.71 | $18.87 | 280,000 | — | — |
| 2001-08-31 | $17.90 | $19.08 | 90,000 | — | — |
| 2001-08-30 | $17.80 | $18.97 | 179,800 | — | — |
| 2001-08-29 | $18.45 | $19.67 | 182,200 | — | — |
| 2001-08-28 | $17.89 | $19.07 | 121,600 | — | — |
| 2001-08-27 | $17.98 | $19.17 | 177,000 | — | — |
| 2001-08-24 | $17.87 | $19.05 | 137,200 | — | — |
| 2001-08-23 | $17.98 | $19.17 | 141,000 | — | — |
| 2001-08-22 | $18.00 | $19.18 | 170,800 | — | — |
| 2001-08-21 | $17.77 | $18.94 | 253,000 | — | — |
| 2001-08-20 | $17.57 | $18.72 | 102,000 | — | — |
| 2001-08-17 | $17.58 | $18.74 | 235,600 | — | — |
| 2001-08-16 | $17.29 | $18.43 | 131,200 | — | — |
| 2001-08-15 | $17.05 | $18.17 | 75,400 | — | — |
| 2001-08-14 | $17.12 | $18.25 | 129,200 | — | — |
| 2001-08-13 | $16.67 | $17.77 | 52,200 | — | — |
| 2001-08-10 | $16.73 | $17.83 | 111,400 | — | — |
| 2001-08-09 | $16.68 | $17.78 | 108,400 | — | — |
| 2001-08-08 | $16.57 | $17.66 | 140,800 | — | — |
| 2001-08-07 | $16.53 | $17.62 | 112,600 | — | — |
| 2001-08-06 | $16.45 | $17.54 | 39,400 | — | — |
| 2001-08-03 | $16.75 | $17.85 | 99,800 | — | — |
| 2001-08-02 | $16.55 | $17.64 | 62,400 | — | — |
| 2001-08-01 | $16.58 | $17.67 | 55,400 | — | — |
| 2001-07-31 | $16.50 | $17.59 | 83,800 | — | — |
| 2001-07-30 | $16.30 | $17.38 | 189,600 | — | — |
| 2001-07-27 | $16.57 | $17.66 | 81,800 | — | — |
| 2001-07-26 | $16.81 | $17.89 | 164,200 | — | — |
| 2001-07-25 | $16.76 | $17.83 | 275,000 | — | — |
| 2001-07-24 | $16.36 | $17.40 | 209,600 | — | — |
| 2001-07-23 | $16.50 | $17.56 | 163,200 | — | — |
| 2001-07-20 | $16.47 | $17.52 | 115,400 | — | — |
| 2001-07-19 | $16.58 | $17.64 | 72,200 | — | — |
| 2001-07-18 | $16.25 | $17.29 | 79,800 | — | — |
| 2001-07-17 | $16.16 | $17.19 | 88,800 | — | — |
| 2001-07-16 | $15.77 | $16.77 | 99,200 | — | — |
| 2001-07-13 | $15.86 | $16.87 | 100,600 | — | — |
| 2001-07-12 | $15.93 | $16.95 | 357,000 | — | — |
| 2001-07-11 | $15.50 | $16.49 | 124,000 | — | — |
| 2001-07-10 | $15.55 | $16.55 | 142,800 | — | — |
| 2001-07-09 | $15.50 | $16.49 | 136,000 | — | — |
| 2001-07-06 | $15.68 | $16.68 | 120,600 | — | — |
| 2001-07-05 | $16.09 | $17.12 | 94,800 | — | — |
| 2001-07-03 | $16.03 | $17.05 | 66,800 | — | — |
| 2001-07-02 | $16.08 | $17.10 | 170,800 | — | — |
| 2001-06-29 | $16.22 | $17.25 | 434,000 | — | — |
| 2001-06-28 | $16.40 | $17.45 | 108,600 | — | — |
| 2001-06-27 | $16.24 | $17.28 | 81,800 | — | — |
| 2001-06-26 | $16.30 | $17.34 | 232,800 | — | — |
| 2001-06-25 | $16.45 | $17.50 | 125,600 | — | — |
| 2001-06-22 | $16.70 | $17.77 | 202,800 | — | — |
| 2001-06-21 | $17.00 | $18.09 | 342,600 | — | — |
| 2001-06-20 | $18.00 | $19.15 | 226,000 | — | — |
| 2001-06-19 | $17.42 | $18.53 | 156,200 | — | — |
| 2001-06-18 | $17.55 | $18.67 | 222,400 | — | — |
| 2001-06-15 | $17.05 | $18.14 | 154,800 | — | — |
| 2001-06-14 | $16.98 | $18.06 | 179,200 | — | — |
| 2001-06-13 | $17.40 | $18.51 | 89,800 | — | — |
| 2001-06-12 | $17.34 | $18.46 | 94,000 | — | — |
| 2001-06-11 | $17.33 | $18.43 | 85,200 | — | — |
| 2001-06-08 | $17.42 | $18.54 | 46,800 | — | — |
| 2001-06-07 | $17.50 | $18.62 | 76,200 | — | — |
| 2001-06-06 | $17.34 | $18.46 | 71,000 | — | — |
| 2001-06-05 | $17.70 | $18.83 | 152,800 | — | — |
| 2001-06-04 | $17.08 | $18.17 | 164,000 | — | — |
| 2001-06-01 | $16.63 | $17.70 | 115,000 | — | — |
| 2001-05-31 | $16.48 | $17.54 | 150,000 | — | — |
| 2001-05-30 | $16.68 | $17.75 | 125,600 | — | — |
| 2001-05-29 | $16.92 | $18.01 | 192,000 | — | — |
| 2001-05-25 | $17.21 | $18.31 | 142,000 | — | — |
| 2001-05-24 | $17.15 | $18.25 | 220,800 | — | — |
| 2001-05-23 | $17.49 | $18.61 | 201,600 | — | — |
| 2001-05-22 | $18.24 | $19.40 | 123,200 | — | — |
| 2001-05-21 | $18.13 | $19.29 | 108,600 | — | — |
| 2001-05-18 | $17.73 | $18.86 | 373,200 | — | — |
| 2001-05-17 | $18.40 | $19.58 | 183,800 | — | — |
| 2001-05-16 | $18.11 | $19.26 | 303,400 | — | — |
| 2001-05-15 | $17.38 | $18.49 | 341,600 | — | — |
| 2001-05-14 | $17.20 | $18.30 | 127,600 | — | — |
| 2001-05-11 | $17.33 | $18.45 | 199,200 | — | — |
| 2001-05-10 | $17.50 | $18.62 | 345,000 | — | — |
| 2001-05-09 | $17.58 | $18.70 | 246,400 | — | — |
| 2001-05-08 | $16.80 | $17.88 | 264,600 | — | — |
| 2001-05-07 | $16.38 | $17.42 | 82,400 | — | — |
| 2001-05-04 | $16.60 | $17.66 | 205,600 | — | — |
| 2001-05-03 | $16.53 | $17.58 | 220,600 | — | — |
| 2001-05-02 | $16.41 | $17.46 | 135,000 | — | — |
| 2001-05-01 | $15.98 | $17.00 | 181,800 | — | — |
| 2001-04-30 | $15.79 | $16.80 | 82,200 | — | — |
| 2001-04-27 | $15.95 | $16.95 | 115,800 | — | — |
| 2001-04-26 | $16.17 | $17.18 | 205,600 | — | — |
| 2001-04-25 | $16.25 | $17.26 | 290,000 | — | — |
| 2001-04-24 | $15.75 | $16.73 | 784,200 | — | — |
| 2001-04-23 | $15.90 | $16.89 | 234,400 | — | — |
| 2001-04-20 | $15.95 | $16.95 | 320,000 | — | — |
| 2001-04-19 | $16.00 | $17.00 | 105,800 | — | — |
| 2001-04-18 | $15.93 | $16.92 | 217,000 | — | — |
| 2001-04-17 | $15.75 | $16.73 | 95,800 | — | — |
| 2001-04-16 | $15.34 | $16.30 | 64,600 | — | — |
| 2001-04-12 | $15.30 | $16.25 | 76,400 | — | — |
| 2001-04-11 | $15.33 | $16.28 | 67,400 | — | — |
| 2001-04-10 | $15.70 | $16.68 | 154,400 | — | — |
| 2001-04-09 | $15.26 | $16.21 | 94,600 | — | — |
| 2001-04-06 | $15.28 | $16.23 | 54,000 | — | — |
| 2001-04-05 | $15.49 | $16.46 | 84,800 | — | — |
| 2001-04-04 | $14.90 | $15.83 | 65,200 | — | — |
| 2001-04-03 | $14.80 | $15.72 | 78,800 | — | — |
| 2001-04-02 | $14.91 | $15.84 | 98,600 | — | — |
| 2001-03-30 | $15.24 | $16.19 | 178,000 | — | — |
| 2001-03-29 | $14.75 | $15.67 | 127,000 | — | — |
| 2001-03-28 | $14.78 | $15.70 | 69,600 | — | — |
| 2001-03-27 | $15.45 | $16.41 | 165,600 | — | — |
| 2001-03-26 | $14.75 | $15.67 | 177,600 | — | — |
| 2001-03-23 | $14.79 | $15.71 | 112,600 | — | — |
| 2001-03-22 | $14.55 | $15.46 | 454,400 | — | — |
| 2001-03-21 | $15.20 | $16.15 | 247,800 | — | — |
| 2001-03-20 | $15.50 | $16.47 | 302,200 | — | — |
| 2001-03-19 | $15.26 | $16.21 | 456,000 | — | — |
| 2001-03-16 | $14.60 | $15.51 | 214,000 | — | — |
| 2001-03-15 | $14.97 | $15.90 | 162,600 | — | — |
| 2001-03-14 | $14.90 | $15.83 | 509,800 | — | — |
| 2001-03-13 | $15.45 | $16.41 | 231,400 | — | — |
| 2001-03-12 | $15.59 | $16.56 | 610,600 | — | — |
| 2001-03-09 | $15.40 | $16.36 | 231,800 | — | — |
| 2001-03-08 | $15.22 | $16.17 | 200,200 | — | — |
| 2001-03-07 | $15.23 | $16.18 | 186,400 | — | — |
| 2001-03-06 | $14.95 | $15.88 | 74,600 | — | — |
| 2001-03-05 | $14.94 | $15.87 | 143,400 | — | — |
| 2001-03-02 | $14.56 | $15.47 | 118,000 | — | — |
| 2001-03-01 | $14.48 | $15.38 | 244,400 | — | — |
| 2001-02-28 | $14.35 | $15.25 | 297,400 | — | — |
| 2001-02-27 | $14.43 | $15.33 | 200,200 | — | — |
| 2001-02-26 | $14.94 | $15.87 | 103,200 | — | — |
| 2001-02-23 | $14.69 | $15.61 | 108,000 | — | — |
| 2001-02-22 | $14.65 | $15.56 | 206,400 | — | — |
| 2001-02-21 | $14.58 | $15.48 | 145,600 | — | — |
| 2001-02-20 | $14.38 | $15.27 | 183,000 | — | — |
| 2001-02-16 | $14.30 | $15.19 | 106,000 | — | — |
| 2001-02-15 | $14.65 | $15.56 | 129,200 | — | — |
| 2001-02-14 | $14.50 | $15.40 | 119,800 | — | — |
| 2001-02-13 | $14.43 | $15.33 | 183,400 | — | — |
| 2001-02-12 | $14.49 | $15.39 | 202,200 | — | — |
| 2001-02-09 | $14.25 | $15.14 | 51,400 | — | — |
| 2001-02-08 | $14.51 | $15.41 | 113,400 | — | — |
| 2001-02-07 | $14.39 | $15.28 | 208,600 | — | — |
| 2001-02-06 | $14.79 | $15.71 | 149,200 | — | — |
| 2001-02-05 | $14.17 | $15.05 | 184,800 | — | — |
| 2001-02-02 | $14.36 | $15.22 | 227,400 | — | — |
| 2001-02-01 | $14.93 | $15.83 | 75,400 | — | — |
| 2001-01-31 | $14.96 | $15.87 | 180,800 | — | — |
| 2001-01-30 | $14.62 | $15.50 | 228,600 | — | — |
| 2001-01-29 | $14.25 | $15.11 | 554,000 | — | — |
| 2001-01-26 | $14.28 | $15.15 | 145,400 | — | — |
| 2001-01-25 | $14.38 | $15.25 | 113,200 | — | — |
| 2001-01-24 | $14.66 | $15.54 | 101,800 | — | — |
| 2001-01-23 | $14.75 | $15.64 | 154,200 | — | — |
| 2001-01-22 | $14.03 | $14.88 | 150,200 | — | — |
| 2001-01-19 | $14.09 | $14.95 | 109,600 | — | — |
| 2001-01-18 | $14.44 | $15.31 | 184,000 | — | — |
| 2001-01-17 | $14.59 | $15.48 | 183,600 | — | — |
| 2001-01-16 | $14.72 | $15.61 | 342,400 | — | — |
| 2001-01-12 | $14.75 | $15.64 | 315,400 | — | — |
| 2001-01-11 | $14.44 | $15.31 | 270,200 | — | — |
| 2001-01-10 | $14.06 | $14.91 | 308,400 | — | — |
| 2001-01-09 | $13.69 | $14.52 | 224,200 | — | — |
| 2001-01-08 | $13.88 | $14.72 | 78,600 | — | — |
| 2001-01-05 | $13.84 | $14.68 | 141,800 | — | — |
| 2001-01-04 | $14.22 | $15.08 | 165,200 | — | — |
| 2001-01-03 | $14.38 | $15.25 | 271,200 | — | — |
| 2001-01-02 | $14.38 | $15.25 | 172,800 | — | — |