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
- 1998-05-21 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 | $14.43 | $14.43 | 364,600 | — | — |
| 2001-12-28 | $14.17 | $14.17 | 211,900 | — | — |
| 2001-12-27 | $14.46 | $14.46 | 282,600 | — | — |
| 2001-12-26 | $13.69 | $13.69 | 249,200 | — | — |
| 2001-12-24 | $13.95 | $13.95 | 194,300 | — | — |
| 2001-12-21 | $14.38 | $14.38 | 507,000 | — | — |
| 2001-12-20 | $13.47 | $13.47 | 204,300 | — | — |
| 2001-12-19 | $13.82 | $13.82 | 360,400 | — | — |
| 2001-12-18 | $15.05 | $15.05 | 322,700 | — | — |
| 2001-12-17 | $14.39 | $14.39 | 359,000 | — | — |
| 2001-12-14 | $14.84 | $14.84 | 388,200 | — | — |
| 2001-12-13 | $15.85 | $15.85 | 230,000 | — | — |
| 2001-12-12 | $16.85 | $16.85 | 205,900 | — | — |
| 2001-12-11 | $16.65 | $16.65 | 361,400 | — | — |
| 2001-12-10 | $16.11 | $16.11 | 223,800 | — | — |
| 2001-12-07 | $15.57 | $15.57 | 348,900 | — | — |
| 2001-12-06 | $15.15 | $15.15 | 523,800 | — | — |
| 2001-12-05 | $15.00 | $15.00 | 457,800 | — | — |
| 2001-12-04 | $13.58 | $13.58 | 151,900 | — | — |
| 2001-12-03 | $12.90 | $12.90 | 154,400 | — | — |
| 2001-11-30 | $13.35 | $13.35 | 271,400 | — | — |
| 2001-11-29 | $13.84 | $13.84 | 101,300 | — | — |
| 2001-11-28 | $13.80 | $13.80 | 61,400 | — | — |
| 2001-11-27 | $14.25 | $14.25 | 186,200 | — | — |
| 2001-11-26 | $14.30 | $14.30 | 201,100 | — | — |
| 2001-11-23 | $14.20 | $14.20 | 37,200 | — | — |
| 2001-11-21 | $13.95 | $13.95 | 174,200 | — | — |
| 2001-11-20 | $14.26 | $14.26 | 214,100 | — | — |
| 2001-11-19 | $14.75 | $14.75 | 127,900 | — | — |
| 2001-11-16 | $14.15 | $14.15 | 105,200 | — | — |
| 2001-11-15 | $14.05 | $14.05 | 81,800 | — | — |
| 2001-11-14 | $14.42 | $14.42 | 170,200 | — | — |
| 2001-11-13 | $14.05 | $14.05 | 255,400 | — | — |
| 2001-11-12 | $13.57 | $13.57 | 116,800 | — | — |
| 2001-11-09 | $13.25 | $13.25 | 128,200 | — | — |
| 2001-11-08 | $12.67 | $12.67 | 242,800 | — | — |
| 2001-11-07 | $12.12 | $12.12 | 85,900 | — | — |
| 2001-11-06 | $12.32 | $12.32 | 126,200 | — | — |
| 2001-11-05 | $12.08 | $12.08 | 294,700 | — | — |
| 2001-11-02 | $11.29 | $11.29 | 86,900 | — | — |
| 2001-11-01 | $11.28 | $11.28 | 66,400 | — | — |
| 2001-10-31 | $10.92 | $10.92 | 356,100 | — | — |
| 2001-10-30 | $10.75 | $10.75 | 480,700 | — | — |
| 2001-10-29 | $11.30 | $11.30 | 134,000 | — | — |
| 2001-10-26 | $12.50 | $12.50 | 99,200 | — | — |
| 2001-10-25 | $12.39 | $12.39 | 298,900 | — | — |
| 2001-10-24 | $11.71 | $11.71 | 119,400 | — | — |
| 2001-10-23 | $11.32 | $11.32 | 63,100 | — | — |
| 2001-10-22 | $11.40 | $11.40 | 87,700 | — | — |
| 2001-10-19 | $11.70 | $11.70 | 72,500 | — | — |
| 2001-10-18 | $11.53 | $11.53 | 97,800 | — | — |
| 2001-10-17 | $11.97 | $11.97 | 104,600 | — | — |
| 2001-10-16 | $12.60 | $12.60 | 193,200 | — | — |
| 2001-10-15 | $12.10 | $12.10 | 161,300 | — | — |
| 2001-10-12 | $12.45 | $12.45 | 311,200 | — | — |
| 2001-10-11 | $13.10 | $13.10 | 413,800 | — | — |
| 2001-10-10 | $12.20 | $12.20 | 711,600 | — | — |
| 2001-10-09 | $10.75 | $10.75 | 470,000 | — | — |
| 2001-10-08 | $10.94 | $10.94 | 433,700 | — | — |
| 2001-10-05 | $10.43 | $10.43 | 613,800 | — | — |
| 2001-10-04 | $11.02 | $11.02 | 790,800 | — | — |
| 2001-10-03 | $10.36 | $10.36 | 570,600 | — | — |
| 2001-10-02 | $10.38 | $10.38 | 122,800 | — | — |
| 2001-10-01 | $10.30 | $10.30 | 229,200 | — | — |
| 2001-09-28 | $10.60 | $10.60 | 232,800 | — | — |
| 2001-09-27 | $10.46 | $10.46 | 357,300 | — | — |
| 2001-09-26 | $10.34 | $10.34 | 258,100 | — | — |
| 2001-09-25 | $11.00 | $11.00 | 184,000 | — | — |
| 2001-09-24 | $11.05 | $11.05 | 312,500 | — | — |
| 2001-09-21 | $10.20 | $10.20 | 442,800 | — | — |
| 2001-09-20 | $10.79 | $10.79 | 424,400 | — | — |
| 2001-09-19 | $10.87 | $10.87 | 1,346,300 | — | — |
| 2001-09-18 | $12.45 | $12.45 | 320,600 | — | — |
| 2001-09-17 | $13.16 | $13.16 | 449,800 | — | — |
| 2001-09-10 | $15.41 | $15.41 | 315,300 | — | — |
| 2001-09-07 | $15.86 | $15.86 | 266,700 | — | — |
| 2001-09-06 | $16.03 | $16.03 | 285,200 | — | — |
| 2001-09-05 | $16.74 | $16.74 | 114,100 | — | — |
| 2001-09-04 | $17.43 | $17.43 | 152,800 | — | — |
| 2001-08-31 | $18.25 | $18.25 | 192,600 | — | — |
| 2001-08-30 | $17.30 | $17.30 | 98,500 | — | — |
| 2001-08-29 | $17.50 | $17.50 | 68,900 | — | — |
| 2001-08-28 | $17.91 | $17.91 | 308,700 | — | — |
| 2001-08-27 | $17.30 | $17.30 | 133,400 | — | — |
| 2001-08-24 | $17.14 | $17.14 | 353,200 | — | — |
| 2001-08-23 | $17.10 | $17.10 | 262,700 | — | — |
| 2001-08-22 | $16.95 | $16.95 | 255,400 | — | — |
| 2001-08-21 | $16.35 | $16.35 | 174,100 | — | — |
| 2001-08-20 | $17.86 | $17.86 | 244,800 | — | — |
| 2001-08-17 | $17.08 | $17.08 | 297,100 | — | — |
| 2001-08-16 | $18.00 | $18.00 | 608,600 | — | — |
| 2001-08-15 | $17.70 | $17.70 | 686,400 | — | — |
| 2001-08-14 | $20.88 | $20.88 | 154,000 | — | — |
| 2001-08-13 | $21.34 | $21.34 | 183,600 | — | — |
| 2001-08-10 | $21.17 | $21.17 | 178,400 | — | — |
| 2001-08-09 | $22.40 | $22.40 | 113,500 | — | — |
| 2001-08-08 | $22.00 | $22.00 | 202,200 | — | — |
| 2001-08-07 | $23.50 | $23.50 | 229,400 | — | — |
| 2001-08-06 | $23.46 | $23.46 | 275,400 | — | — |
| 2001-08-03 | $23.40 | $23.40 | 322,300 | — | — |
| 2001-08-02 | $23.54 | $23.54 | 442,100 | — | — |
| 2001-08-01 | $23.35 | $23.35 | 528,800 | — | — |
| 2001-07-31 | $21.48 | $21.48 | 216,700 | — | — |
| 2001-07-30 | $22.42 | $22.42 | 195,400 | — | — |
| 2001-07-27 | $22.96 | $22.96 | 171,800 | — | — |
| 2001-07-26 | $23.61 | $23.61 | 452,000 | — | — |
| 2001-07-25 | $20.78 | $20.78 | 514,300 | — | — |
| 2001-07-24 | $22.75 | $22.75 | 402,400 | — | — |
| 2001-07-23 | $24.50 | $24.50 | 89,200 | — | — |
| 2001-07-20 | $24.83 | $24.83 | 284,900 | — | — |
| 2001-07-19 | $26.43 | $26.43 | 311,200 | — | — |
| 2001-07-18 | $24.25 | $24.25 | 158,800 | — | — |
| 2001-07-17 | $25.86 | $25.86 | 133,900 | — | — |
| 2001-07-16 | $25.13 | $25.13 | 95,600 | — | — |
| 2001-07-13 | $26.50 | $26.50 | 176,800 | — | — |
| 2001-07-12 | $25.45 | $25.45 | 283,700 | — | — |
| 2001-07-11 | $22.55 | $22.55 | 86,700 | — | — |
| 2001-07-10 | $21.97 | $21.97 | 251,900 | — | — |
| 2001-07-09 | $23.00 | $23.00 | 177,900 | — | — |
| 2001-07-06 | $22.73 | $22.73 | 150,500 | — | — |
| 2001-07-05 | $23.89 | $23.89 | 97,700 | — | — |
| 2001-07-03 | $25.16 | $25.16 | 79,200 | — | — |
| 2001-07-02 | $25.18 | $25.18 | 172,400 | — | — |
| 2001-06-29 | $26.70 | $26.70 | 218,600 | — | — |
| 2001-06-28 | $23.26 | $23.26 | 98,500 | — | — |
| 2001-06-27 | $23.12 | $23.12 | 210,900 | — | — |
| 2001-06-26 | $22.50 | $22.50 | 350,900 | — | — |
| 2001-06-25 | $22.31 | $22.31 | 283,900 | — | — |
| 2001-06-22 | $21.99 | $21.99 | 313,300 | — | — |
| 2001-06-21 | $21.65 | $21.65 | 422,700 | — | — |
| 2001-06-20 | $21.30 | $21.30 | 312,300 | — | — |
| 2001-06-19 | $21.60 | $21.60 | 387,100 | — | — |
| 2001-06-18 | $21.59 | $21.59 | 421,600 | — | — |
| 2001-06-15 | $22.72 | $22.72 | 174,700 | — | — |
| 2001-06-14 | $23.06 | $23.06 | 325,400 | — | — |
| 2001-06-13 | $24.25 | $24.25 | 435,100 | — | — |
| 2001-06-12 | $25.30 | $25.30 | 514,700 | — | — |
| 2001-06-11 | $25.06 | $25.06 | 222,800 | — | — |
| 2001-06-08 | $25.51 | $25.51 | 153,100 | — | — |
| 2001-06-07 | $26.06 | $26.06 | 302,400 | — | — |
| 2001-06-06 | $25.61 | $25.61 | 206,500 | — | — |
| 2001-06-05 | $25.99 | $25.99 | 445,200 | — | — |
| 2001-06-04 | $24.73 | $24.73 | 1,305,600 | — | — |
| 2001-06-01 | $26.45 | $26.45 | 609,500 | — | — |
| 2001-05-31 | $27.09 | $27.09 | 942,300 | — | — |
| 2001-05-30 | $28.60 | $28.60 | 641,400 | — | — |
| 2001-05-29 | $28.84 | $28.84 | 993,200 | — | — |
| 2001-05-25 | $33.43 | $33.43 | 477,300 | — | — |
| 2001-05-24 | $34.88 | $34.88 | 1,117,300 | — | — |
| 2001-05-23 | $38.50 | $38.50 | 249,100 | — | — |
| 2001-05-22 | $39.80 | $39.80 | 620,800 | — | — |
| 2001-05-21 | $40.67 | $40.67 | 665,500 | — | — |
| 2001-05-18 | $39.50 | $39.50 | 204,300 | — | — |
| 2001-05-17 | $38.34 | $38.34 | 563,800 | — | — |
| 2001-05-16 | $37.90 | $37.90 | 332,500 | — | — |
| 2001-05-15 | $36.00 | $36.00 | 231,900 | — | — |
| 2001-05-14 | $34.55 | $34.55 | 257,200 | — | — |
| 2001-05-11 | $36.03 | $36.03 | 233,300 | — | — |
| 2001-05-10 | $35.52 | $35.52 | 392,500 | — | — |
| 2001-05-09 | $34.21 | $34.21 | 377,100 | — | — |
| 2001-05-08 | $35.95 | $35.95 | 390,000 | — | — |
| 2001-05-07 | $36.00 | $36.00 | 375,000 | — | — |
| 2001-05-04 | $36.04 | $36.04 | 465,400 | — | — |
| 2001-05-03 | $35.99 | $35.99 | 434,700 | — | — |
| 2001-05-02 | $34.51 | $34.51 | 703,600 | — | — |
| 2001-05-01 | $33.92 | $33.92 | 565,900 | — | — |
| 2001-04-30 | $31.43 | $31.43 | 466,100 | — | — |
| 2001-04-27 | $30.04 | $30.04 | 418,600 | — | — |
| 2001-04-26 | $30.95 | $30.95 | 986,200 | — | — |
| 2001-04-25 | $27.00 | $27.00 | 724,500 | — | — |
| 2001-04-24 | $26.04 | $26.04 | 607,900 | — | — |
| 2001-04-23 | $26.55 | $26.55 | 1,017,900 | — | — |
| 2001-04-20 | $28.26 | $28.26 | 906,200 | — | — |
| 2001-04-19 | $29.49 | $29.49 | 793,200 | — | — |
| 2001-04-18 | $26.40 | $26.40 | 2,041,200 | — | — |
| 2001-04-17 | $20.00 | $20.00 | 271,600 | — | — |
| 2001-04-16 | $18.95 | $18.95 | 376,300 | — | — |
| 2001-04-12 | $20.39 | $20.39 | 854,200 | — | — |
| 2001-04-11 | $19.58 | $19.58 | 872,600 | — | — |
| 2001-04-10 | $15.41 | $15.41 | 358,200 | — | — |
| 2001-04-09 | $14.89 | $14.89 | 112,200 | — | — |
| 2001-04-06 | $14.50 | $14.50 | 171,100 | — | — |
| 2001-04-05 | $15.88 | $15.88 | 540,800 | — | — |
| 2001-04-04 | $13.72 | $13.72 | 465,000 | — | — |
| 2001-04-03 | $14.19 | $14.19 | 438,100 | — | — |
| 2001-04-02 | $13.75 | $13.75 | 366,300 | — | — |
| 2001-03-30 | $15.00 | $15.00 | 539,500 | — | — |
| 2001-03-29 | $14.50 | $14.50 | 779,500 | — | — |
| 2001-03-28 | $17.06 | $17.06 | 145,100 | — | — |
| 2001-03-27 | $19.06 | $19.06 | 201,100 | — | — |
| 2001-03-26 | $19.75 | $19.75 | 268,000 | — | — |
| 2001-03-23 | $20.50 | $20.50 | 718,500 | — | — |
| 2001-03-22 | $19.50 | $19.50 | 388,700 | — | — |
| 2001-03-21 | $17.81 | $17.81 | 231,800 | — | — |
| 2001-03-20 | $16.56 | $16.56 | 527,800 | — | — |
| 2001-03-19 | $17.19 | $17.19 | 284,100 | — | — |
| 2001-03-16 | $16.94 | $16.94 | 404,300 | — | — |
| 2001-03-15 | $17.88 | $17.88 | 646,800 | — | — |
| 2001-03-14 | $19.56 | $19.56 | 432,200 | — | — |
| 2001-03-13 | $21.61 | $21.61 | 507,500 | — | — |
| 2001-03-12 | $18.69 | $18.69 | 439,100 | — | — |
| 2001-03-09 | $20.50 | $20.50 | 589,300 | — | — |
| 2001-03-08 | $23.56 | $23.56 | 336,800 | — | — |
| 2001-03-07 | $25.94 | $25.94 | 403,800 | — | — |
| 2001-03-06 | $26.44 | $26.44 | 390,500 | — | — |
| 2001-03-05 | $24.13 | $24.13 | 197,200 | — | — |
| 2001-03-02 | $23.94 | $23.94 | 744,600 | — | — |
| 2001-03-01 | $26.27 | $26.27 | 990,400 | — | — |
| 2001-02-28 | $22.56 | $22.56 | 792,300 | — | — |
| 2001-02-27 | $25.25 | $25.25 | 456,900 | — | — |
| 2001-02-26 | $26.88 | $26.88 | 684,300 | — | — |
| 2001-02-23 | $28.56 | $28.56 | 1,439,100 | — | — |
| 2001-02-22 | $32.56 | $32.56 | 644,200 | — | — |
| 2001-02-21 | $33.77 | $33.77 | 387,200 | — | — |
| 2001-02-20 | $34.63 | $34.63 | 518,800 | — | — |
| 2001-02-16 | $38.69 | $38.69 | 881,600 | — | — |
| 2001-02-15 | $44.56 | $44.56 | 854,100 | — | — |
| 2001-02-14 | $41.50 | $41.50 | 166,800 | — | — |
| 2001-02-13 | $41.00 | $41.00 | 889,600 | — | — |
| 2001-02-12 | $40.75 | $40.75 | 556,400 | — | — |
| 2001-02-09 | $37.63 | $37.63 | 307,000 | — | — |
| 2001-02-08 | $38.94 | $38.94 | 849,000 | — | — |
| 2001-02-07 | $32.75 | $32.75 | 261,500 | — | — |
| 2001-02-06 | $32.00 | $32.00 | 327,000 | — | — |
| 2001-02-05 | $33.75 | $33.75 | 224,300 | — | — |
| 2001-02-02 | $32.13 | $32.13 | 264,200 | — | — |
| 2001-02-01 | $34.38 | $34.38 | 257,100 | — | — |
| 2001-01-31 | $37.00 | $37.00 | 370,600 | — | — |
| 2001-01-30 | $37.94 | $37.94 | 352,200 | — | — |
| 2001-01-29 | $39.31 | $39.31 | 121,000 | — | — |
| 2001-01-26 | $37.55 | $37.55 | 296,600 | — | — |
| 2001-01-25 | $38.13 | $38.13 | 130,900 | — | — |
| 2001-01-24 | $42.13 | $42.13 | 149,700 | — | — |
| 2001-01-23 | $42.63 | $42.63 | 276,300 | — | — |
| 2001-01-22 | $40.94 | $40.94 | 110,200 | — | — |
| 2001-01-19 | $39.63 | $39.63 | 384,400 | — | — |
| 2001-01-18 | $39.31 | $39.31 | 650,300 | — | — |
| 2001-01-17 | $42.56 | $42.56 | 700,500 | — | — |
| 2001-01-16 | $43.88 | $43.88 | 448,800 | — | — |
| 2001-01-12 | $42.13 | $42.13 | 522,500 | — | — |
| 2001-01-11 | $42.06 | $42.06 | 746,900 | — | — |
| 2001-01-10 | $40.13 | $40.13 | 1,207,400 | — | — |
| 2001-01-09 | $36.25 | $36.25 | 189,100 | — | — |
| 2001-01-08 | $34.03 | $34.03 | 294,800 | — | — |
| 2001-01-05 | $33.13 | $33.13 | 402,400 | — | — |
| 2001-01-04 | $35.56 | $35.56 | 282,700 | — | — |
| 2001-01-03 | $35.38 | $35.38 | 499,700 | — | — |
| 2001-01-02 | $30.00 | $30.00 | 301,600 | — | — |