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
- 1998-08-05 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 | $18.06 | $21.48 | 396,300 | — | — |
| 2001-12-28 | $17.67 | $21.02 | 415,200 | — | — |
| 2001-12-27 | $17.80 | $21.17 | 604,200 | — | — |
| 2001-12-26 | $18.08 | $21.51 | 92,400 | — | — |
| 2001-12-24 | $18.01 | $21.42 | 92,100 | — | — |
| 2001-12-21 | $18.30 | $21.77 | 934,900 | — | — |
| 2001-12-20 | $18.41 | $21.90 | 404,000 | — | — |
| 2001-12-19 | $18.27 | $21.73 | 506,800 | — | — |
| 2001-12-18 | $19.27 | $22.92 | 429,600 | — | — |
| 2001-12-17 | $18.45 | $21.95 | 183,900 | — | — |
| 2001-12-14 | $18.73 | $22.28 | 739,700 | — | — |
| 2001-12-13 | $18.09 | $21.52 | 348,000 | — | — |
| 2001-12-12 | $18.10 | $21.53 | 908,100 | — | — |
| 2001-12-11 | $17.79 | $21.16 | 1,140,800 | — | — |
| 2001-12-10 | $17.89 | $21.28 | 888,600 | — | — |
| 2001-12-07 | $17.29 | $20.57 | 856,000 | — | — |
| 2001-12-06 | $17.61 | $20.95 | 790,100 | — | — |
| 2001-12-05 | $17.36 | $20.65 | 1,036,000 | — | — |
| 2001-12-04 | $16.97 | $20.19 | 555,400 | — | — |
| 2001-12-03 | $17.08 | $20.32 | 668,200 | — | — |
| 2001-11-30 | $16.89 | $20.09 | 960,300 | — | — |
| 2001-11-29 | $16.61 | $19.76 | 1,880,500 | — | — |
| 2001-11-28 | $17.58 | $20.91 | 550,400 | — | — |
| 2001-11-27 | $17.90 | $21.29 | 403,100 | — | — |
| 2001-11-26 | $17.50 | $20.82 | 216,000 | — | — |
| 2001-11-23 | $17.08 | $20.32 | 79,700 | — | — |
| 2001-11-21 | $17.40 | $20.70 | 314,400 | — | — |
| 2001-11-20 | $17.50 | $20.82 | 270,300 | — | — |
| 2001-11-19 | $17.13 | $20.38 | 795,100 | — | — |
| 2001-11-16 | $17.74 | $21.10 | 1,136,700 | — | — |
| 2001-11-15 | $17.67 | $21.02 | 681,800 | — | — |
| 2001-11-14 | $17.75 | $21.11 | 2,216,100 | — | — |
| 2001-11-13 | $17.05 | $20.28 | 658,400 | — | — |
| 2001-11-12 | $16.90 | $20.10 | 437,800 | — | — |
| 2001-11-09 | $16.84 | $20.03 | 270,300 | — | — |
| 2001-11-08 | $16.75 | $19.93 | 550,100 | — | — |
| 2001-11-07 | $17.13 | $20.38 | 295,800 | — | — |
| 2001-11-06 | $17.05 | $20.28 | 448,300 | — | — |
| 2001-11-05 | $16.85 | $20.04 | 282,200 | — | — |
| 2001-11-02 | $17.01 | $20.23 | 530,300 | — | — |
| 2001-11-01 | $16.65 | $19.81 | 538,900 | — | — |
| 2001-10-31 | $16.59 | $19.73 | 361,500 | — | — |
| 2001-10-30 | $16.61 | $19.76 | 768,100 | — | — |
| 2001-10-29 | $16.25 | $19.33 | 599,900 | — | — |
| 2001-10-26 | $16.47 | $19.59 | 497,400 | — | — |
| 2001-10-25 | $16.16 | $19.22 | 544,100 | — | — |
| 2001-10-24 | $15.68 | $18.65 | 469,600 | — | — |
| 2001-10-23 | $15.51 | $18.45 | 340,200 | — | — |
| 2001-10-22 | $15.63 | $18.59 | 620,800 | — | — |
| 2001-10-19 | $15.60 | $18.56 | 559,300 | — | — |
| 2001-10-18 | $16.15 | $19.21 | 525,600 | — | — |
| 2001-10-17 | $16.76 | $19.94 | 619,200 | — | — |
| 2001-10-16 | $16.43 | $19.54 | 473,700 | — | — |
| 2001-10-15 | $16.51 | $19.64 | 386,600 | — | — |
| 2001-10-12 | $16.26 | $19.34 | 755,400 | — | — |
| 2001-10-11 | $15.70 | $18.68 | 869,300 | — | — |
| 2001-10-10 | $16.31 | $19.40 | 713,500 | — | — |
| 2001-10-09 | $16.29 | $19.38 | 588,300 | — | — |
| 2001-10-08 | $16.70 | $19.87 | 370,000 | — | — |
| 2001-10-05 | $16.61 | $19.76 | 569,600 | — | — |
| 2001-10-04 | $16.35 | $19.45 | 722,600 | — | — |
| 2001-10-03 | $16.25 | $19.33 | 466,200 | — | — |
| 2001-10-02 | $16.63 | $19.78 | 920,100 | — | — |
| 2001-10-01 | $16.04 | $19.08 | 567,100 | — | — |
| 2001-09-28 | $15.96 | $18.99 | 317,300 | — | — |
| 2001-09-27 | $15.95 | $18.97 | 435,700 | — | — |
| 2001-09-26 | $16.13 | $19.19 | 1,064,700 | — | — |
| 2001-09-25 | $15.51 | $18.45 | 372,000 | — | — |
| 2001-09-24 | $15.39 | $18.31 | 940,700 | — | — |
| 2001-09-21 | $16.01 | $19.04 | 1,229,400 | — | — |
| 2001-09-20 | $16.40 | $19.51 | 868,200 | — | — |
| 2001-09-19 | $16.62 | $19.77 | 1,326,100 | — | — |
| 2001-09-18 | $16.54 | $19.68 | 875,300 | — | — |
| 2001-09-17 | $16.52 | $19.65 | 695,700 | — | — |
| 2001-09-10 | $15.82 | $18.82 | 347,500 | — | — |
| 2001-09-07 | $15.45 | $18.38 | 563,700 | — | — |
| 2001-09-06 | $15.21 | $18.09 | 1,111,100 | — | — |
| 2001-09-05 | $16.00 | $19.03 | 1,691,600 | — | — |
| 2001-09-04 | $17.19 | $20.45 | 220,100 | — | — |
| 2001-08-31 | $17.85 | $21.23 | 170,500 | — | — |
| 2001-08-30 | $17.98 | $21.39 | 89,800 | — | — |
| 2001-08-29 | $17.67 | $21.02 | 109,100 | — | — |
| 2001-08-28 | $17.77 | $21.14 | 163,500 | — | — |
| 2001-08-27 | $17.89 | $21.28 | 210,700 | — | — |
| 2001-08-24 | $17.91 | $21.30 | 456,200 | — | — |
| 2001-08-23 | $17.97 | $21.38 | 260,300 | — | — |
| 2001-08-22 | $17.75 | $21.11 | 180,900 | — | — |
| 2001-08-21 | $18.18 | $21.12 | 408,400 | — | — |
| 2001-08-20 | $18.03 | $20.95 | 387,100 | — | — |
| 2001-08-17 | $17.96 | $20.87 | 775,200 | — | — |
| 2001-08-16 | $17.98 | $20.89 | 433,500 | — | — |
| 2001-08-15 | $18.00 | $20.91 | 606,900 | — | — |
| 2001-08-14 | $18.08 | $21.01 | 369,100 | — | — |
| 2001-08-13 | $18.39 | $21.37 | 532,300 | — | — |
| 2001-08-10 | $18.46 | $21.45 | 668,800 | — | — |
| 2001-08-09 | $19.00 | $22.07 | 668,500 | — | — |
| 2001-08-08 | $18.00 | $20.91 | 275,600 | — | — |
| 2001-08-07 | $18.05 | $20.97 | 79,600 | — | — |
| 2001-08-06 | $18.34 | $21.31 | 115,300 | — | — |
| 2001-08-03 | $18.17 | $21.11 | 113,400 | — | — |
| 2001-08-02 | $18.10 | $21.03 | 183,500 | — | — |
| 2001-08-01 | $17.88 | $20.77 | 332,200 | — | — |
| 2001-07-31 | $17.76 | $20.63 | 179,600 | — | — |
| 2001-07-30 | $17.72 | $20.59 | 172,300 | — | — |
| 2001-07-27 | $17.84 | $20.73 | 267,900 | — | — |
| 2001-07-26 | $17.98 | $20.89 | 256,000 | — | — |
| 2001-07-25 | $18.70 | $21.73 | 302,000 | — | — |
| 2001-07-24 | $19.05 | $22.13 | 448,900 | — | — |
| 2001-07-23 | $18.89 | $21.95 | 100,000 | — | — |
| 2001-07-20 | $18.61 | $21.62 | 341,200 | — | — |
| 2001-07-19 | $18.92 | $21.98 | 441,300 | — | — |
| 2001-07-18 | $19.10 | $22.19 | 411,500 | — | — |
| 2001-07-17 | $18.19 | $21.13 | 80,500 | — | — |
| 2001-07-16 | $18.00 | $20.91 | 126,900 | — | — |
| 2001-07-13 | $18.14 | $21.08 | 98,900 | — | — |
| 2001-07-12 | $18.46 | $21.45 | 95,200 | — | — |
| 2001-07-11 | $18.46 | $21.45 | 322,300 | — | — |
| 2001-07-10 | $18.25 | $21.20 | 253,000 | — | — |
| 2001-07-09 | $17.79 | $20.67 | 91,400 | — | — |
| 2001-07-06 | $17.51 | $20.34 | 136,000 | — | — |
| 2001-07-05 | $17.30 | $20.10 | 244,000 | — | — |
| 2001-07-03 | $17.80 | $20.68 | 124,800 | — | — |
| 2001-07-02 | $17.77 | $20.65 | 196,100 | — | — |
| 2001-06-29 | $17.91 | $20.81 | 242,000 | — | — |
| 2001-06-28 | $17.80 | $20.68 | 148,000 | — | — |
| 2001-06-27 | $18.71 | $21.74 | 339,800 | — | — |
| 2001-06-26 | $18.75 | $21.78 | 417,500 | — | — |
| 2001-06-25 | $18.40 | $21.38 | 192,000 | — | — |
| 2001-06-22 | $18.24 | $21.19 | 88,600 | — | — |
| 2001-06-21 | $18.03 | $20.95 | 150,400 | — | — |
| 2001-06-20 | $18.08 | $21.01 | 226,200 | — | — |
| 2001-06-19 | $18.40 | $21.38 | 274,700 | — | — |
| 2001-06-18 | $18.28 | $21.24 | 351,900 | — | — |
| 2001-06-15 | $18.62 | $21.63 | 326,600 | — | — |
| 2001-06-14 | $19.25 | $22.36 | 493,000 | — | — |
| 2001-06-13 | $19.00 | $22.07 | 460,300 | — | — |
| 2001-06-12 | $18.90 | $21.96 | 320,000 | — | — |
| 2001-06-11 | $18.63 | $21.64 | 232,500 | — | — |
| 2001-06-08 | $19.35 | $22.48 | 476,400 | — | — |
| 2001-06-07 | $18.12 | $21.05 | 278,700 | — | — |
| 2001-06-06 | $18.11 | $21.04 | 336,000 | — | — |
| 2001-06-05 | $18.70 | $21.73 | 236,900 | — | — |
| 2001-06-04 | $18.20 | $21.15 | 256,300 | — | — |
| 2001-06-01 | $18.19 | $21.13 | 243,100 | — | — |
| 2001-05-31 | $18.10 | $21.03 | 339,200 | — | — |
| 2001-05-30 | $18.13 | $21.06 | 478,500 | — | — |
| 2001-05-29 | $19.05 | $22.13 | 247,400 | — | — |
| 2001-05-25 | $19.45 | $22.60 | 328,400 | — | — |
| 2001-05-24 | $18.50 | $21.49 | 546,400 | — | — |
| 2001-05-23 | $19.30 | $22.42 | 419,200 | — | — |
| 2001-05-22 | $20.02 | $23.26 | 441,700 | — | — |
| 2001-05-21 | $21.15 | $24.57 | 783,800 | — | — |
| 2001-05-18 | $20.90 | $24.28 | 1,174,000 | — | — |
| 2001-05-17 | $20.49 | $23.81 | 391,900 | — | — |
| 2001-05-16 | $20.19 | $23.46 | 694,500 | — | — |
| 2001-05-15 | $19.40 | $22.54 | 207,400 | — | — |
| 2001-05-14 | $19.50 | $22.66 | 215,000 | — | — |
| 2001-05-11 | $18.96 | $22.03 | 296,200 | — | — |
| 2001-05-10 | $19.88 | $23.10 | 619,200 | — | — |
| 2001-05-09 | $19.96 | $23.19 | 1,191,800 | — | — |
| 2001-05-08 | $17.93 | $20.83 | 89,400 | — | — |
| 2001-05-07 | $17.91 | $20.81 | 164,300 | — | — |
| 2001-05-04 | $17.48 | $20.31 | 210,900 | — | — |
| 2001-05-03 | $17.70 | $20.56 | 187,900 | — | — |
| 2001-05-02 | $18.29 | $21.25 | 266,800 | — | — |
| 2001-05-01 | $18.45 | $21.44 | 244,300 | — | — |
| 2001-04-30 | $18.10 | $21.03 | 158,000 | — | — |
| 2001-04-27 | $17.95 | $20.85 | 312,100 | — | — |
| 2001-04-26 | $18.30 | $21.26 | 562,700 | — | — |
| 2001-04-25 | $16.73 | $19.44 | 339,900 | — | — |
| 2001-04-24 | $17.50 | $20.33 | 333,700 | — | — |
| 2001-04-23 | $15.99 | $18.58 | 149,400 | — | — |
| 2001-04-20 | $15.94 | $18.52 | 368,900 | — | — |
| 2001-04-19 | $16.40 | $19.05 | 228,800 | — | — |
| 2001-04-18 | $16.54 | $19.22 | 486,500 | — | — |
| 2001-04-17 | $16.49 | $19.16 | 292,200 | — | — |
| 2001-04-16 | $16.88 | $19.61 | 174,200 | — | — |
| 2001-04-12 | $16.38 | $19.03 | 149,100 | — | — |
| 2001-04-11 | $16.25 | $18.88 | 257,700 | — | — |
| 2001-04-10 | $16.13 | $18.74 | 215,400 | — | — |
| 2001-04-09 | $16.26 | $18.89 | 175,200 | — | — |
| 2001-04-06 | $16.18 | $18.80 | 240,800 | — | — |
| 2001-04-05 | $15.70 | $18.24 | 236,000 | — | — |
| 2001-04-04 | $15.74 | $18.29 | 635,500 | — | — |
| 2001-04-03 | $14.25 | $16.56 | 474,100 | — | — |
| 2001-04-02 | $13.97 | $16.23 | 299,300 | — | — |
| 2001-03-30 | $14.45 | $16.79 | 242,100 | — | — |
| 2001-03-29 | $14.28 | $16.59 | 268,700 | — | — |
| 2001-03-28 | $14.50 | $16.85 | 264,100 | — | — |
| 2001-03-27 | $14.96 | $17.38 | 618,700 | — | — |
| 2001-03-26 | $15.35 | $17.83 | 154,100 | — | — |
| 2001-03-23 | $15.28 | $17.75 | 163,100 | — | — |
| 2001-03-22 | $15.10 | $17.54 | 282,400 | — | — |
| 2001-03-21 | $14.70 | $17.08 | 208,600 | — | — |
| 2001-03-20 | $14.75 | $17.14 | 377,800 | — | — |
| 2001-03-19 | $14.70 | $17.08 | 446,700 | — | — |
| 2001-03-16 | $14.41 | $16.74 | 233,800 | — | — |
| 2001-03-15 | $15.26 | $17.73 | 247,200 | — | — |
| 2001-03-14 | $16.38 | $19.03 | 346,900 | — | — |
| 2001-03-13 | $16.33 | $18.97 | 574,000 | — | — |
| 2001-03-12 | $17.19 | $19.97 | 556,000 | — | — |
| 2001-03-09 | $16.81 | $19.53 | 677,700 | — | — |
| 2001-03-08 | $17.23 | $20.02 | 894,300 | — | — |
| 2001-03-07 | $16.26 | $18.89 | 158,500 | — | — |
| 2001-03-06 | $16.06 | $18.66 | 289,100 | — | — |
| 2001-03-05 | $16.69 | $19.39 | 266,800 | — | — |
| 2001-03-02 | $15.75 | $18.30 | 468,300 | — | — |
| 2001-03-01 | $16.02 | $18.61 | 254,200 | — | — |
| 2001-02-28 | $16.25 | $18.88 | 344,400 | — | — |
| 2001-02-27 | $17.01 | $19.76 | 755,400 | — | — |
| 2001-02-26 | $17.19 | $19.97 | 1,023,200 | — | — |
| 2001-02-23 | $15.90 | $18.47 | 875,100 | — | — |
| 2001-02-22 | $14.86 | $17.26 | 765,000 | — | — |
| 2001-02-21 | $14.00 | $16.27 | 354,200 | — | — |
| 2001-02-20 | $13.81 | $15.56 | 251,100 | — | — |
| 2001-02-16 | $14.05 | $15.83 | 507,000 | — | — |
| 2001-02-15 | $13.62 | $15.35 | 216,500 | — | — |
| 2001-02-14 | $13.72 | $15.46 | 110,300 | — | — |
| 2001-02-13 | $13.88 | $15.64 | 196,100 | — | — |
| 2001-02-12 | $13.66 | $15.39 | 141,700 | — | — |
| 2001-02-09 | $13.33 | $15.02 | 310,400 | — | — |
| 2001-02-08 | $13.21 | $14.88 | 340,900 | — | — |
| 2001-02-07 | $13.82 | $15.57 | 258,000 | — | — |
| 2001-02-06 | $13.99 | $15.76 | 158,900 | — | — |
| 2001-02-05 | $14.06 | $15.84 | 295,200 | — | — |
| 2001-02-02 | $13.82 | $15.57 | 321,500 | — | — |
| 2001-02-01 | $14.34 | $16.16 | 419,600 | — | — |
| 2001-01-31 | $14.41 | $16.24 | 228,700 | — | — |
| 2001-01-30 | $14.26 | $16.07 | 322,100 | — | — |
| 2001-01-29 | $14.32 | $16.13 | 271,400 | — | — |
| 2001-01-26 | $14.56 | $16.41 | 377,600 | — | — |
| 2001-01-25 | $14.50 | $16.34 | 228,400 | — | — |
| 2001-01-24 | $14.44 | $16.27 | 324,300 | — | — |
| 2001-01-23 | $14.94 | $16.83 | 387,900 | — | — |
| 2001-01-22 | $15.38 | $17.32 | 1,001,600 | — | — |
| 2001-01-19 | $14.38 | $16.20 | 312,900 | — | — |
| 2001-01-18 | $14.13 | $15.92 | 428,400 | — | — |
| 2001-01-17 | $14.00 | $15.77 | 237,100 | — | — |
| 2001-01-16 | $14.06 | $15.84 | 112,500 | — | — |
| 2001-01-12 | $14.31 | $16.13 | 123,700 | — | — |
| 2001-01-11 | $14.13 | $15.92 | 178,500 | — | — |
| 2001-01-10 | $14.13 | $15.92 | 92,600 | — | — |
| 2001-01-09 | $14.50 | $16.34 | 143,600 | — | — |
| 2001-01-08 | $14.50 | $16.34 | 122,200 | — | — |
| 2001-01-05 | $14.38 | $16.20 | 143,000 | — | — |
| 2001-01-04 | $14.31 | $16.13 | 127,100 | — | — |
| 2001-01-03 | $14.44 | $16.27 | 266,300 | — | — |
| 2001-01-02 | $14.50 | $16.34 | 274,700 | — | — |