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
- 2000-08-04 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 | $16.35 | $16.35 | 230,600 | — | — |
| 2001-12-28 | $16.00 | $16.00 | 414,100 | — | — |
| 2001-12-27 | $15.30 | $15.30 | 215,600 | — | — |
| 2001-12-26 | $14.98 | $14.98 | 123,700 | — | — |
| 2001-12-24 | $14.21 | $14.21 | 81,900 | — | — |
| 2001-12-21 | $14.60 | $14.60 | 573,000 | — | — |
| 2001-12-20 | $14.10 | $14.10 | 130,100 | — | — |
| 2001-12-19 | $15.07 | $15.07 | 340,200 | — | — |
| 2001-12-18 | $16.10 | $16.10 | 471,500 | — | — |
| 2001-12-17 | $16.70 | $16.70 | 283,800 | — | — |
| 2001-12-14 | $16.61 | $16.61 | 635,300 | — | — |
| 2001-12-13 | $16.04 | $16.04 | 312,700 | — | — |
| 2001-12-12 | $15.50 | $15.50 | 562,600 | — | — |
| 2001-12-11 | $14.56 | $14.56 | 1,098,600 | — | — |
| 2001-12-10 | $15.68 | $15.68 | 472,400 | — | — |
| 2001-12-07 | $16.77 | $16.77 | 154,300 | — | — |
| 2001-12-06 | $16.19 | $16.19 | 201,100 | — | — |
| 2001-12-05 | $16.50 | $16.50 | 771,900 | — | — |
| 2001-12-04 | $15.99 | $15.99 | 2,787,200 | — | — |
| 2001-12-03 | $14.90 | $14.90 | 666,400 | — | — |
| 2001-11-30 | $18.53 | $18.53 | 193,900 | — | — |
| 2001-11-29 | $18.97 | $18.97 | 178,900 | — | — |
| 2001-11-28 | $19.53 | $19.53 | 125,100 | — | — |
| 2001-11-27 | $20.62 | $20.62 | 157,500 | — | — |
| 2001-11-26 | $20.88 | $20.88 | 146,000 | — | — |
| 2001-11-23 | $20.95 | $20.95 | 163,600 | — | — |
| 2001-11-21 | $20.25 | $20.25 | 218,700 | — | — |
| 2001-11-20 | $19.68 | $19.68 | 198,500 | — | — |
| 2001-11-19 | $18.78 | $18.78 | 222,300 | — | — |
| 2001-11-16 | $18.46 | $18.46 | 92,400 | — | — |
| 2001-11-15 | $18.15 | $18.15 | 325,200 | — | — |
| 2001-11-14 | $19.15 | $19.15 | 384,900 | — | — |
| 2001-11-13 | $18.97 | $18.97 | 277,600 | — | — |
| 2001-11-12 | $18.93 | $18.93 | 154,200 | — | — |
| 2001-11-09 | $19.00 | $19.00 | 397,800 | — | — |
| 2001-11-08 | $19.50 | $19.50 | 3,316,000 | — | — |
| 2001-11-07 | $20.41 | $20.41 | 581,800 | — | — |
| 2001-11-06 | $21.00 | $21.00 | 330,400 | — | — |
| 2001-11-05 | $20.55 | $20.55 | 929,100 | — | — |
| 2001-11-02 | $23.50 | $23.50 | 674,800 | — | — |
| 2001-11-01 | $23.24 | $23.24 | 455,400 | — | — |
| 2001-10-31 | $23.00 | $23.00 | 275,800 | — | — |
| 2001-10-30 | $22.14 | $22.14 | 390,200 | — | — |
| 2001-10-29 | $23.10 | $23.10 | 340,000 | — | — |
| 2001-10-26 | $23.80 | $23.80 | 1,499,500 | — | — |
| 2001-10-25 | $23.66 | $23.66 | 356,700 | — | — |
| 2001-10-24 | $22.46 | $22.46 | 343,500 | — | — |
| 2001-10-23 | $21.80 | $21.80 | 466,300 | — | — |
| 2001-10-22 | $19.89 | $19.89 | 290,400 | — | — |
| 2001-10-19 | $20.04 | $20.04 | 273,400 | — | — |
| 2001-10-18 | $19.50 | $19.50 | 534,900 | — | — |
| 2001-10-17 | $20.00 | $20.00 | 811,900 | — | — |
| 2001-10-16 | $19.85 | $19.85 | 486,300 | — | — |
| 2001-10-15 | $20.00 | $20.00 | 972,500 | — | — |
| 2001-10-12 | $20.49 | $20.49 | 2,337,100 | — | — |
| 2001-10-11 | $18.33 | $18.33 | 909,600 | — | — |
| 2001-10-10 | $18.00 | $18.00 | 2,108,200 | — | — |
| 2001-10-09 | $19.21 | $19.21 | 3,331,600 | — | — |
| 2001-10-08 | $18.10 | $18.10 | 1,706,100 | — | — |
| 2001-10-05 | $15.45 | $15.45 | 149,300 | — | — |
| 2001-10-04 | $15.82 | $15.82 | 163,200 | — | — |
| 2001-10-03 | $14.29 | $14.29 | 152,100 | — | — |
| 2001-10-02 | $15.02 | $15.02 | 161,600 | — | — |
| 2001-10-01 | $15.42 | $15.42 | 116,500 | — | — |
| 2001-09-28 | $16.60 | $16.60 | 290,600 | — | — |
| 2001-09-27 | $14.96 | $14.96 | 137,600 | — | — |
| 2001-09-26 | $14.37 | $14.37 | 117,000 | — | — |
| 2001-09-25 | $14.80 | $14.80 | 146,600 | — | — |
| 2001-09-24 | $14.14 | $14.14 | 100,100 | — | — |
| 2001-09-21 | $12.52 | $12.52 | 89,400 | — | — |
| 2001-09-20 | $13.65 | $13.65 | 45,100 | — | — |
| 2001-09-19 | $14.55 | $14.55 | 144,200 | — | — |
| 2001-09-18 | $13.98 | $13.98 | 336,700 | — | — |
| 2001-09-17 | $13.51 | $13.51 | 214,800 | — | — |
| 2001-09-10 | $14.30 | $14.30 | 67,300 | — | — |
| 2001-09-07 | $13.77 | $13.77 | 36,800 | — | — |
| 2001-09-06 | $13.98 | $13.98 | 37,200 | — | — |
| 2001-09-05 | $14.66 | $14.66 | 66,400 | — | — |
| 2001-09-04 | $16.00 | $16.00 | 30,100 | — | — |
| 2001-08-31 | $16.50 | $16.50 | 125,400 | — | — |
| 2001-08-30 | $16.75 | $16.75 | 105,200 | — | — |
| 2001-08-29 | $16.95 | $16.95 | 78,300 | — | — |
| 2001-08-28 | $16.70 | $16.70 | 114,500 | — | — |
| 2001-08-27 | $17.90 | $17.90 | 101,700 | — | — |
| 2001-08-24 | $16.54 | $16.54 | 78,200 | — | — |
| 2001-08-23 | $16.11 | $16.11 | 83,700 | — | — |
| 2001-08-22 | $14.57 | $14.57 | 51,000 | — | — |
| 2001-08-21 | $14.68 | $14.68 | 34,500 | — | — |
| 2001-08-20 | $15.90 | $15.90 | 31,800 | — | — |
| 2001-08-17 | $15.95 | $15.95 | 38,000 | — | — |
| 2001-08-16 | $16.30 | $16.30 | 132,500 | — | — |
| 2001-08-15 | $16.75 | $16.75 | 35,800 | — | — |
| 2001-08-14 | $16.55 | $16.55 | 47,700 | — | — |
| 2001-08-13 | $16.80 | $16.80 | 145,400 | — | — |
| 2001-08-10 | $16.26 | $16.26 | 103,300 | — | — |
| 2001-08-09 | $16.11 | $16.11 | 73,000 | — | — |
| 2001-08-08 | $15.65 | $15.65 | 70,600 | — | — |
| 2001-08-07 | $15.59 | $15.59 | 81,700 | — | — |
| 2001-08-06 | $15.00 | $15.00 | 102,700 | — | — |
| 2001-08-03 | $15.45 | $15.45 | 41,200 | — | — |
| 2001-08-02 | $17.11 | $17.11 | 76,900 | — | — |
| 2001-08-01 | $18.40 | $18.40 | 295,900 | — | — |
| 2001-07-31 | $19.04 | $19.04 | 204,300 | — | — |
| 2001-07-30 | $16.24 | $16.24 | 107,300 | — | — |
| 2001-07-27 | $14.85 | $14.85 | 186,200 | — | — |
| 2001-07-26 | $13.55 | $13.55 | 73,500 | — | — |
| 2001-07-25 | $13.26 | $13.26 | 68,800 | — | — |
| 2001-07-24 | $12.99 | $12.99 | 60,300 | — | — |
| 2001-07-23 | $13.05 | $13.05 | 42,800 | — | — |
| 2001-07-20 | $12.72 | $12.72 | 244,500 | — | — |
| 2001-07-19 | $12.89 | $12.89 | 63,000 | — | — |
| 2001-07-18 | $12.77 | $12.77 | 228,900 | — | — |
| 2001-07-17 | $13.30 | $13.30 | 141,400 | — | — |
| 2001-07-16 | $12.43 | $12.43 | 79,300 | — | — |
| 2001-07-13 | $12.50 | $12.50 | 197,700 | — | — |
| 2001-07-12 | $11.74 | $11.74 | 104,100 | — | — |
| 2001-07-11 | $10.76 | $10.76 | 201,700 | — | — |
| 2001-07-10 | $11.01 | $11.01 | 139,200 | — | — |
| 2001-07-09 | $13.03 | $13.03 | 241,100 | — | — |
| 2001-07-06 | $12.83 | $12.83 | 65,300 | — | — |
| 2001-07-05 | $13.15 | $13.15 | 47,700 | — | — |
| 2001-07-03 | $13.25 | $13.25 | 132,200 | — | — |
| 2001-07-02 | $11.87 | $11.87 | 229,700 | — | — |
| 2001-06-29 | $15.07 | $15.07 | 1,174,800 | — | — |
| 2001-06-28 | $14.14 | $14.14 | 263,500 | — | — |
| 2001-06-27 | $14.80 | $14.80 | 93,100 | — | — |
| 2001-06-26 | $15.36 | $15.36 | 204,500 | — | — |
| 2001-06-25 | $16.00 | $16.00 | 331,000 | — | — |
| 2001-06-22 | $14.58 | $14.58 | 242,600 | — | — |
| 2001-06-21 | $15.95 | $15.95 | 72,700 | — | — |
| 2001-06-20 | $16.30 | $16.30 | 268,800 | — | — |
| 2001-06-19 | $16.08 | $16.08 | 519,900 | — | — |
| 2001-06-18 | $19.95 | $19.95 | 110,000 | — | — |
| 2001-06-15 | $21.00 | $21.00 | 119,100 | — | — |
| 2001-06-14 | $20.25 | $20.25 | 58,900 | — | — |
| 2001-06-13 | $20.43 | $20.43 | 53,700 | — | — |
| 2001-06-12 | $19.31 | $19.31 | 97,600 | — | — |
| 2001-06-11 | $17.89 | $17.89 | 239,700 | — | — |
| 2001-06-08 | $19.48 | $19.48 | 66,100 | — | — |
| 2001-06-07 | $19.75 | $19.75 | 109,600 | — | — |
| 2001-06-06 | $20.50 | $20.50 | 31,900 | — | — |
| 2001-06-05 | $20.49 | $20.49 | 62,500 | — | — |
| 2001-06-04 | $19.74 | $19.74 | 54,100 | — | — |
| 2001-06-01 | $19.75 | $19.75 | 78,500 | — | — |
| 2001-05-31 | $18.09 | $18.09 | 101,000 | — | — |
| 2001-05-30 | $18.00 | $18.00 | 34,500 | — | — |
| 2001-05-29 | $19.24 | $19.24 | 95,600 | — | — |
| 2001-05-25 | $21.15 | $21.15 | 214,800 | — | — |
| 2001-05-24 | $21.25 | $21.25 | 220,700 | — | — |
| 2001-05-23 | $22.21 | $22.21 | 286,700 | — | — |
| 2001-05-22 | $22.00 | $22.00 | 136,300 | — | — |
| 2001-05-21 | $20.86 | $20.86 | 150,500 | — | — |
| 2001-05-18 | $21.70 | $21.70 | 159,800 | — | — |
| 2001-05-17 | $18.55 | $18.55 | 336,600 | — | — |
| 2001-05-16 | $16.20 | $16.20 | 45,300 | — | — |
| 2001-05-15 | $15.00 | $15.00 | 133,500 | — | — |
| 2001-05-14 | $15.78 | $15.78 | 130,000 | — | — |
| 2001-05-11 | $16.34 | $16.34 | 130,900 | — | — |
| 2001-05-10 | $16.25 | $16.25 | 67,100 | — | — |
| 2001-05-09 | $16.50 | $16.50 | 28,000 | — | — |
| 2001-05-08 | $16.27 | $16.27 | 122,900 | — | — |
| 2001-05-07 | $16.47 | $16.47 | 175,900 | — | — |
| 2001-05-04 | $16.50 | $16.50 | 71,900 | — | — |
| 2001-05-03 | $16.65 | $16.65 | 170,500 | — | — |
| 2001-05-02 | $16.50 | $16.50 | 82,200 | — | — |
| 2001-05-01 | $16.21 | $16.21 | 234,600 | — | — |
| 2001-04-30 | $15.55 | $15.55 | 634,500 | — | — |
| 2001-04-27 | $13.65 | $13.65 | 104,700 | — | — |
| 2001-04-26 | $13.47 | $13.47 | 88,000 | — | — |
| 2001-04-25 | $12.82 | $12.82 | 26,100 | — | — |
| 2001-04-24 | $12.73 | $12.73 | 125,300 | — | — |
| 2001-04-23 | $13.00 | $13.00 | 43,900 | — | — |
| 2001-04-20 | $13.65 | $13.65 | 210,900 | — | — |
| 2001-04-19 | $13.00 | $13.00 | 26,100 | — | — |
| 2001-04-18 | $12.29 | $12.29 | 349,500 | — | — |
| 2001-04-17 | $11.00 | $11.00 | 113,800 | — | — |
| 2001-04-16 | $11.00 | $11.00 | 13,900 | — | — |
| 2001-04-12 | $11.40 | $11.40 | 187,900 | — | — |
| 2001-04-11 | $11.66 | $11.66 | 299,000 | — | — |
| 2001-04-10 | $11.50 | $11.50 | 550,200 | — | — |
| 2001-04-09 | $13.07 | $13.07 | 74,500 | — | — |
| 2001-04-06 | $13.44 | $13.44 | 40,600 | — | — |
| 2001-04-05 | $14.00 | $14.00 | 114,300 | — | — |
| 2001-04-04 | $13.88 | $13.87 | 54,100 | — | — |
| 2001-04-03 | $14.00 | $14.00 | 98,700 | — | — |
| 2001-04-02 | $14.38 | $14.37 | 198,600 | — | — |
| 2001-03-30 | $15.69 | $15.69 | 326,200 | — | — |
| 2001-03-29 | $13.25 | $13.25 | 209,500 | — | — |
| 2001-03-28 | $13.88 | $13.87 | 219,300 | — | — |
| 2001-03-27 | $14.00 | $14.00 | 126,900 | — | — |
| 2001-03-26 | $12.38 | $12.37 | 430,900 | — | — |
| 2001-03-23 | $11.06 | $11.06 | 37,200 | — | — |
| 2001-03-22 | $10.38 | $10.37 | 1,201,400 | — | — |
| 2001-03-21 | $15.06 | $15.06 | 18,500 | — | — |
| 2001-03-20 | $15.25 | $15.25 | 28,800 | — | — |
| 2001-03-19 | $16.06 | $16.06 | 210,700 | — | — |
| 2001-03-16 | $16.38 | $16.37 | 256,500 | — | — |
| 2001-03-15 | $17.31 | $17.31 | 4,100 | — | — |
| 2001-03-14 | $17.88 | $17.88 | 255,300 | — | — |
| 2001-03-13 | $18.13 | $18.12 | 32,700 | — | — |
| 2001-03-12 | $17.63 | $17.62 | 14,000 | — | — |
| 2001-03-09 | $17.75 | $17.75 | 17,400 | — | — |
| 2001-03-08 | $18.00 | $18.00 | 16,400 | — | — |
| 2001-03-07 | $18.25 | $18.25 | 52,900 | — | — |
| 2001-03-06 | $18.56 | $18.56 | 32,000 | — | — |
| 2001-03-05 | $16.75 | $16.75 | 142,600 | — | — |
| 2001-03-02 | $16.31 | $16.31 | 577,200 | — | — |
| 2001-03-01 | $16.00 | $16.00 | 64,900 | — | — |
| 2001-02-28 | $18.06 | $18.06 | 5,900 | — | — |
| 2001-02-27 | $18.50 | $18.50 | 21,100 | — | — |
| 2001-02-26 | $20.00 | $20.00 | 38,700 | — | — |
| 2001-02-23 | $19.50 | $19.50 | 25,200 | — | — |
| 2001-02-22 | $22.00 | $22.00 | 19,100 | — | — |
| 2001-02-21 | $24.00 | $24.00 | 46,500 | — | — |
| 2001-02-20 | $24.63 | $24.62 | 17,400 | — | — |
| 2001-02-16 | $23.31 | $23.31 | 9,000 | — | — |
| 2001-02-15 | $24.19 | $24.19 | 132,800 | — | — |
| 2001-02-14 | $24.25 | $24.25 | 54,500 | — | — |
| 2001-02-13 | $23.63 | $23.62 | 30,200 | — | — |
| 2001-02-12 | $22.88 | $22.87 | 29,200 | — | — |
| 2001-02-09 | $22.75 | $22.75 | 46,900 | — | — |
| 2001-02-08 | $22.19 | $22.19 | 13,700 | — | — |
| 2001-02-07 | $23.00 | $23.00 | 21,600 | — | — |
| 2001-02-06 | $22.75 | $22.75 | 15,200 | — | — |
| 2001-02-05 | $21.63 | $21.62 | 18,100 | — | — |
| 2001-02-02 | $22.25 | $22.25 | 37,500 | — | — |
| 2001-02-01 | $25.38 | $25.37 | 142,600 | — | — |
| 2001-01-31 | $25.00 | $25.00 | 181,700 | — | — |
| 2001-01-30 | $22.25 | $22.25 | 142,900 | — | — |
| 2001-01-29 | $18.69 | $18.69 | 23,200 | — | — |
| 2001-01-26 | $20.13 | $20.12 | 132,700 | — | — |
| 2001-01-25 | $20.63 | $20.62 | 76,800 | — | — |
| 2001-01-24 | $20.13 | $20.12 | 19,800 | — | — |
| 2001-01-23 | $19.13 | $19.12 | 94,000 | — | — |
| 2001-01-22 | $19.00 | $19.00 | 91,400 | — | — |
| 2001-01-19 | $16.50 | $16.50 | 15,600 | — | — |
| 2001-01-18 | $18.75 | $18.75 | 580,500 | — | — |
| 2001-01-17 | $18.13 | $18.12 | 191,400 | — | — |
| 2001-01-16 | $16.00 | $16.00 | 94,400 | — | — |
| 2001-01-12 | $15.00 | $15.00 | 152,800 | — | — |
| 2001-01-11 | $15.56 | $15.56 | 81,000 | — | — |
| 2001-01-10 | $15.75 | $15.75 | 68,200 | — | — |
| 2001-01-09 | $14.31 | $14.31 | 333,400 | — | — |
| 2001-01-08 | $10.75 | $10.75 | 162,400 | — | — |
| 2001-01-05 | $15.75 | $15.75 | 39,500 | — | — |
| 2001-01-04 | $16.50 | $16.50 | 117,200 | — | — |
| 2001-01-03 | $19.63 | $19.62 | 176,900 | — | — |
| 2001-01-02 | $20.63 | $20.62 | 37,700 | — | — |