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
- 1997-10-16 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 | $14.46 | $15.00 | 993,800 | — | — |
| 2001-12-28 | $14.94 | $15.50 | 768,000 | — | — |
| 2001-12-27 | $14.97 | $15.53 | 620,400 | — | — |
| 2001-12-26 | $15.06 | $15.63 | 1,941,600 | — | — |
| 2001-12-24 | $14.72 | $15.27 | 314,200 | — | — |
| 2001-12-21 | $14.41 | $14.95 | 909,600 | — | — |
| 2001-12-20 | $14.37 | $14.91 | 761,800 | — | — |
| 2001-12-19 | $14.38 | $14.92 | 2,668,000 | — | — |
| 2001-12-18 | $14.29 | $14.83 | 1,570,600 | — | — |
| 2001-12-17 | $13.79 | $14.31 | 852,600 | — | — |
| 2001-12-14 | $13.42 | $13.92 | 1,146,400 | — | — |
| 2001-12-13 | $13.34 | $13.84 | 1,163,000 | — | — |
| 2001-12-12 | $13.23 | $13.73 | 856,000 | — | — |
| 2001-12-11 | $13.45 | $13.95 | 1,315,200 | — | — |
| 2001-12-10 | $13.91 | $14.43 | 484,400 | — | — |
| 2001-12-07 | $14.45 | $14.99 | 546,400 | — | — |
| 2001-12-06 | $14.36 | $14.90 | 347,800 | — | — |
| 2001-12-05 | $13.97 | $14.50 | 680,600 | — | — |
| 2001-12-04 | $13.71 | $14.19 | 745,000 | — | — |
| 2001-12-03 | $13.78 | $14.26 | 921,200 | — | — |
| 2001-11-30 | $13.90 | $14.39 | 1,010,200 | — | — |
| 2001-11-29 | $14.14 | $14.63 | 819,800 | — | — |
| 2001-11-28 | $14.01 | $14.50 | 687,800 | — | — |
| 2001-11-27 | $14.27 | $14.77 | 387,400 | — | — |
| 2001-11-26 | $14.41 | $14.91 | 330,200 | — | — |
| 2001-11-23 | $14.80 | $15.32 | 166,200 | — | — |
| 2001-11-21 | $14.73 | $15.25 | 302,800 | — | — |
| 2001-11-20 | $14.55 | $15.06 | 329,800 | — | — |
| 2001-11-19 | $14.98 | $15.50 | 457,400 | — | — |
| 2001-11-16 | $14.56 | $15.07 | 203,000 | — | — |
| 2001-11-15 | $14.44 | $14.94 | 356,400 | — | — |
| 2001-11-14 | $14.74 | $15.26 | 353,200 | — | — |
| 2001-11-13 | $14.13 | $14.63 | 598,600 | — | — |
| 2001-11-12 | $14.14 | $14.64 | 372,400 | — | — |
| 2001-11-09 | $14.48 | $14.99 | 445,600 | — | — |
| 2001-11-08 | $14.38 | $14.88 | 433,600 | — | — |
| 2001-11-07 | $14.33 | $14.83 | 537,000 | — | — |
| 2001-11-06 | $14.25 | $14.75 | 489,200 | — | — |
| 2001-11-05 | $13.93 | $14.42 | 155,800 | — | — |
| 2001-11-02 | $13.83 | $14.31 | 265,200 | — | — |
| 2001-11-01 | $13.62 | $14.10 | 503,400 | — | — |
| 2001-10-31 | $13.39 | $13.86 | 498,000 | — | — |
| 2001-10-30 | $13.30 | $13.77 | 403,600 | — | — |
| 2001-10-29 | $13.40 | $13.87 | 454,000 | — | — |
| 2001-10-26 | $13.47 | $13.95 | 720,800 | — | — |
| 2001-10-25 | $13.36 | $13.83 | 1,085,800 | — | — |
| 2001-10-24 | $13.56 | $14.04 | 1,025,200 | — | — |
| 2001-10-23 | $13.74 | $14.23 | 699,800 | — | — |
| 2001-10-22 | $13.61 | $14.09 | 872,400 | — | — |
| 2001-10-19 | $13.66 | $14.14 | 866,400 | — | — |
| 2001-10-18 | $13.61 | $14.09 | 1,087,000 | — | — |
| 2001-10-17 | $14.17 | $14.67 | 1,860,800 | — | — |
| 2001-10-16 | $14.71 | $15.23 | 780,400 | — | — |
| 2001-10-15 | $14.73 | $15.25 | 501,200 | — | — |
| 2001-10-12 | $14.83 | $15.35 | 508,800 | — | — |
| 2001-10-11 | $14.87 | $15.39 | 553,800 | — | — |
| 2001-10-10 | $14.50 | $15.01 | 336,800 | — | — |
| 2001-10-09 | $14.23 | $14.73 | 183,000 | — | — |
| 2001-10-08 | $14.25 | $14.75 | 132,800 | — | — |
| 2001-10-05 | $14.16 | $14.66 | 344,000 | — | — |
| 2001-10-04 | $14.25 | $14.75 | 347,000 | — | — |
| 2001-10-03 | $14.13 | $14.62 | 362,800 | — | — |
| 2001-10-02 | $13.90 | $14.39 | 288,000 | — | — |
| 2001-10-01 | $13.78 | $14.27 | 639,000 | — | — |
| 2001-09-28 | $14.48 | $14.99 | 631,200 | — | — |
| 2001-09-27 | $13.78 | $14.26 | 488,200 | — | — |
| 2001-09-26 | $13.65 | $14.13 | 845,600 | — | — |
| 2001-09-25 | $13.20 | $13.67 | 339,200 | — | — |
| 2001-09-24 | $13.27 | $13.74 | 530,400 | — | — |
| 2001-09-21 | $13.16 | $13.62 | 892,400 | — | — |
| 2001-09-20 | $13.44 | $13.91 | 1,275,200 | — | — |
| 2001-09-19 | $13.41 | $13.88 | 865,800 | — | — |
| 2001-09-18 | $13.78 | $14.26 | 759,200 | — | — |
| 2001-09-17 | $14.01 | $14.50 | 1,131,800 | — | — |
| 2001-09-10 | $14.00 | $14.49 | 764,000 | — | — |
| 2001-09-07 | $14.01 | $14.50 | 2,230,400 | — | — |
| 2001-09-06 | $14.63 | $15.14 | 1,019,800 | — | — |
| 2001-09-05 | $15.51 | $16.05 | 409,800 | — | — |
| 2001-09-04 | $15.62 | $16.14 | 931,000 | — | — |
| 2001-08-31 | $15.55 | $16.07 | 1,017,800 | — | — |
| 2001-08-30 | $15.51 | $16.03 | 879,200 | — | — |
| 2001-08-29 | $15.38 | $15.89 | 743,800 | — | — |
| 2001-08-28 | $14.93 | $15.43 | 918,400 | — | — |
| 2001-08-27 | $15.14 | $15.65 | 406,200 | — | — |
| 2001-08-24 | $15.42 | $15.93 | 316,400 | — | — |
| 2001-08-23 | $15.48 | $16.00 | 708,600 | — | — |
| 2001-08-22 | $15.69 | $16.22 | 738,400 | — | — |
| 2001-08-21 | $15.41 | $15.92 | 509,000 | — | — |
| 2001-08-20 | $15.37 | $15.89 | 289,800 | — | — |
| 2001-08-17 | $15.37 | $15.89 | 341,200 | — | — |
| 2001-08-16 | $15.43 | $15.94 | 412,800 | — | — |
| 2001-08-15 | $15.31 | $15.83 | 464,200 | — | — |
| 2001-08-14 | $15.23 | $15.74 | 443,200 | — | — |
| 2001-08-13 | $14.98 | $15.48 | 782,000 | — | — |
| 2001-08-10 | $15.01 | $15.51 | 391,400 | — | — |
| 2001-08-09 | $14.88 | $15.38 | 294,000 | — | — |
| 2001-08-08 | $15.02 | $15.52 | 199,800 | — | — |
| 2001-08-07 | $15.03 | $15.53 | 278,600 | — | — |
| 2001-08-06 | $14.98 | $15.48 | 235,800 | — | — |
| 2001-08-03 | $15.24 | $15.75 | 171,000 | — | — |
| 2001-08-02 | $15.42 | $15.94 | 288,400 | — | — |
| 2001-08-01 | $15.25 | $15.76 | 242,800 | — | — |
| 2001-07-31 | $15.38 | $15.89 | 349,000 | — | — |
| 2001-07-30 | $15.45 | $15.96 | 270,200 | — | — |
| 2001-07-27 | $15.45 | $15.96 | 547,800 | — | — |
| 2001-07-26 | $15.22 | $15.73 | 290,400 | — | — |
| 2001-07-25 | $14.90 | $15.40 | 210,800 | — | — |
| 2001-07-24 | $14.86 | $15.36 | 294,000 | — | — |
| 2001-07-23 | $14.88 | $15.38 | 340,800 | — | — |
| 2001-07-20 | $14.99 | $15.49 | 470,200 | — | — |
| 2001-07-19 | $14.66 | $15.15 | 536,600 | — | — |
| 2001-07-18 | $14.48 | $14.97 | 589,200 | — | — |
| 2001-07-17 | $14.50 | $14.99 | 327,800 | — | — |
| 2001-07-16 | $14.48 | $14.97 | 445,000 | — | — |
| 2001-07-13 | $14.30 | $14.78 | 391,000 | — | — |
| 2001-07-12 | $14.23 | $14.70 | 476,600 | — | — |
| 2001-07-11 | $13.86 | $14.32 | 353,200 | — | — |
| 2001-07-10 | $13.57 | $14.03 | 751,000 | — | — |
| 2001-07-09 | $13.92 | $14.39 | 220,400 | — | — |
| 2001-07-06 | $13.85 | $14.32 | 291,800 | — | — |
| 2001-07-05 | $14.14 | $14.61 | 303,600 | — | — |
| 2001-07-03 | $14.02 | $14.49 | 238,400 | — | — |
| 2001-07-02 | $14.13 | $14.60 | 609,000 | — | — |
| 2001-06-29 | $13.95 | $14.41 | 431,200 | — | — |
| 2001-06-28 | $14.05 | $14.52 | 395,800 | — | — |
| 2001-06-27 | $13.58 | $14.04 | 213,200 | — | — |
| 2001-06-26 | $13.51 | $13.96 | 274,400 | — | — |
| 2001-06-25 | $13.25 | $13.70 | 351,200 | — | — |
| 2001-06-22 | $13.64 | $14.09 | 951,200 | — | — |
| 2001-06-21 | $13.32 | $13.77 | 584,000 | — | — |
| 2001-06-20 | $13.25 | $13.70 | 877,400 | — | — |
| 2001-06-19 | $13.37 | $13.81 | 775,400 | — | — |
| 2001-06-18 | $13.59 | $14.05 | 685,800 | — | — |
| 2001-06-15 | $14.13 | $14.61 | 602,600 | — | — |
| 2001-06-14 | $14.70 | $15.19 | 232,000 | — | — |
| 2001-06-13 | $14.68 | $15.17 | 308,000 | — | — |
| 2001-06-12 | $14.78 | $15.27 | 295,800 | — | — |
| 2001-06-11 | $14.50 | $14.99 | 376,400 | — | — |
| 2001-06-08 | $14.73 | $15.22 | 444,800 | — | — |
| 2001-06-07 | $14.61 | $15.08 | 381,200 | — | — |
| 2001-06-06 | $14.49 | $14.95 | 284,800 | — | — |
| 2001-06-05 | $14.93 | $15.40 | 460,000 | — | — |
| 2001-06-04 | $14.61 | $15.07 | 520,600 | — | — |
| 2001-06-01 | $14.38 | $14.84 | 529,200 | — | — |
| 2001-05-31 | $14.93 | $15.40 | 495,200 | — | — |
| 2001-05-30 | $14.50 | $14.96 | 430,200 | — | — |
| 2001-05-29 | $14.76 | $15.23 | 193,400 | — | — |
| 2001-05-25 | $14.95 | $15.43 | 190,400 | — | — |
| 2001-05-24 | $15.01 | $15.48 | 301,000 | — | — |
| 2001-05-23 | $14.65 | $15.12 | 1,035,600 | — | — |
| 2001-05-22 | $15.09 | $15.57 | 520,400 | — | — |
| 2001-05-21 | $15.64 | $16.14 | 422,800 | — | — |
| 2001-05-18 | $15.50 | $15.99 | 588,600 | — | — |
| 2001-05-17 | $15.48 | $15.97 | 970,600 | — | — |
| 2001-05-16 | $15.00 | $15.47 | 407,000 | — | — |
| 2001-05-15 | $14.95 | $15.42 | 723,000 | — | — |
| 2001-05-14 | $14.44 | $14.90 | 442,800 | — | — |
| 2001-05-11 | $14.40 | $14.86 | 293,800 | — | — |
| 2001-05-10 | $14.35 | $14.80 | 596,000 | — | — |
| 2001-05-09 | $14.01 | $14.45 | 299,000 | — | — |
| 2001-05-08 | $14.12 | $14.57 | 447,000 | — | — |
| 2001-05-07 | $13.98 | $14.42 | 473,800 | — | — |
| 2001-05-04 | $14.09 | $14.53 | 714,200 | — | — |
| 2001-05-03 | $13.87 | $14.31 | 753,600 | — | — |
| 2001-05-02 | $14.12 | $14.57 | 688,200 | — | — |
| 2001-05-01 | $13.75 | $14.19 | 926,800 | — | — |
| 2001-04-30 | $13.53 | $13.96 | 393,400 | — | — |
| 2001-04-27 | $13.70 | $14.13 | 703,200 | — | — |
| 2001-04-26 | $13.67 | $14.11 | 543,000 | — | — |
| 2001-04-25 | $13.71 | $14.15 | 647,400 | — | — |
| 2001-04-24 | $13.35 | $13.78 | 1,006,600 | — | — |
| 2001-04-23 | $12.89 | $13.30 | 872,400 | — | — |
| 2001-04-20 | $13.00 | $13.41 | 815,600 | — | — |
| 2001-04-19 | $12.69 | $13.09 | 882,400 | — | — |
| 2001-04-18 | $12.15 | $12.54 | 2,190,600 | — | — |
| 2001-04-17 | $12.27 | $12.66 | 769,200 | — | — |
| 2001-04-16 | $12.08 | $12.46 | 587,000 | — | — |
| 2001-04-12 | $11.79 | $12.17 | 1,718,800 | — | — |
| 2001-04-11 | $12.15 | $12.54 | 446,200 | — | — |
| 2001-04-10 | $12.53 | $12.92 | 341,600 | — | — |
| 2001-04-09 | $12.12 | $12.50 | 682,600 | — | — |
| 2001-04-06 | $12.59 | $13.00 | 393,200 | — | — |
| 2001-04-05 | $12.75 | $13.16 | 513,400 | — | — |
| 2001-04-04 | $12.69 | $13.09 | 1,068,000 | — | — |
| 2001-04-03 | $12.41 | $12.80 | 514,400 | — | — |
| 2001-04-02 | $13.22 | $13.64 | 660,200 | — | — |
| 2001-03-30 | $13.69 | $14.12 | 761,600 | — | — |
| 2001-03-29 | $13.16 | $13.58 | 1,562,000 | — | — |
| 2001-03-28 | $12.80 | $13.21 | 1,022,000 | — | — |
| 2001-03-27 | $13.53 | $13.96 | 771,600 | — | — |
| 2001-03-26 | $13.97 | $14.41 | 501,800 | — | — |
| 2001-03-23 | $13.88 | $14.33 | 1,205,000 | — | — |
| 2001-03-22 | $13.53 | $13.96 | 998,200 | — | — |
| 2001-03-21 | $13.63 | $14.07 | 615,800 | — | — |
| 2001-03-20 | $13.66 | $14.09 | 555,800 | — | — |
| 2001-03-19 | $12.94 | $13.35 | 540,800 | — | — |
| 2001-03-16 | $11.81 | $12.19 | 972,200 | — | — |
| 2001-03-15 | $12.72 | $13.12 | 2,564,000 | — | — |
| 2001-03-14 | $13.20 | $13.62 | 522,800 | — | — |
| 2001-03-13 | $14.13 | $14.58 | 347,400 | — | — |
| 2001-03-12 | $14.28 | $14.74 | 340,600 | — | — |
| 2001-03-09 | $15.19 | $15.67 | 343,400 | — | — |
| 2001-03-08 | $15.25 | $15.74 | 270,400 | — | — |
| 2001-03-07 | $15.50 | $15.99 | 615,200 | — | — |
| 2001-03-06 | $15.16 | $15.62 | 287,400 | — | — |
| 2001-03-05 | $14.78 | $15.23 | 164,600 | — | — |
| 2001-03-02 | $14.88 | $15.32 | 314,200 | — | — |
| 2001-03-01 | $15.00 | $15.45 | 464,000 | — | — |
| 2001-02-28 | $14.94 | $15.39 | 337,200 | — | — |
| 2001-02-27 | $14.81 | $15.26 | 195,200 | — | — |
| 2001-02-26 | $14.91 | $15.36 | 304,200 | — | — |
| 2001-02-23 | $14.84 | $15.29 | 228,600 | — | — |
| 2001-02-22 | $14.81 | $15.26 | 285,800 | — | — |
| 2001-02-21 | $14.78 | $15.23 | 437,800 | — | — |
| 2001-02-20 | $15.13 | $15.58 | 249,200 | — | — |
| 2001-02-16 | $15.01 | $15.46 | 477,200 | — | — |
| 2001-02-15 | $15.09 | $15.55 | 425,600 | — | — |
| 2001-02-14 | $14.81 | $15.26 | 225,400 | — | — |
| 2001-02-13 | $14.88 | $15.32 | 308,600 | — | — |
| 2001-02-12 | $14.53 | $14.97 | 164,200 | — | — |
| 2001-02-09 | $14.63 | $15.07 | 349,800 | — | — |
| 2001-02-08 | $14.66 | $15.10 | 165,000 | — | — |
| 2001-02-07 | $14.77 | $15.21 | 157,400 | — | — |
| 2001-02-06 | $14.78 | $15.23 | 607,800 | — | — |
| 2001-02-05 | $14.44 | $14.87 | 817,200 | — | — |
| 2001-02-02 | $14.69 | $15.13 | 844,200 | — | — |
| 2001-02-01 | $14.00 | $14.42 | 1,107,600 | — | — |
| 2001-01-31 | $14.97 | $15.42 | 1,348,800 | — | — |
| 2001-01-30 | $13.88 | $14.29 | 419,400 | — | — |
| 2001-01-29 | $13.95 | $14.37 | 605,000 | — | — |
| 2001-01-26 | $13.72 | $14.13 | 226,400 | — | — |
| 2001-01-25 | $13.91 | $14.33 | 1,136,400 | — | — |
| 2001-01-24 | $13.41 | $13.81 | 1,426,800 | — | — |
| 2001-01-23 | $14.25 | $14.68 | 627,200 | — | — |
| 2001-01-22 | $14.06 | $14.49 | 372,600 | — | — |
| 2001-01-19 | $14.03 | $14.45 | 753,000 | — | — |
| 2001-01-18 | $14.19 | $14.62 | 1,174,800 | — | — |
| 2001-01-17 | $14.03 | $14.45 | 626,600 | — | — |
| 2001-01-16 | $13.91 | $14.33 | 434,000 | — | — |
| 2001-01-12 | $13.66 | $14.07 | 1,384,600 | — | — |
| 2001-01-11 | $14.00 | $14.42 | 942,000 | — | — |
| 2001-01-10 | $14.72 | $15.16 | 996,400 | — | — |
| 2001-01-09 | $14.88 | $15.32 | 516,400 | — | — |
| 2001-01-08 | $15.03 | $15.49 | 872,600 | — | — |
| 2001-01-05 | $15.63 | $16.10 | 572,200 | — | — |
| 2001-01-04 | $15.81 | $16.29 | 1,120,600 | — | — |
| 2001-01-03 | $15.97 | $16.45 | 1,008,600 | — | — |
| 2001-01-02 | $14.94 | $15.39 | 1,192,200 | — | — |