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
- 1997-11-13 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 | $17.19 | $20.87 | 21,400 | — | — |
| 2001-12-28 | $17.42 | $21.15 | 15,200 | — | — |
| 2001-12-27 | $17.50 | $21.25 | 33,800 | — | — |
| 2001-12-26 | $17.02 | $20.67 | 3,800 | — | — |
| 2001-12-24 | $17.15 | $20.59 | 114,600 | — | — |
| 2001-12-21 | $17.28 | $20.75 | 54,200 | — | — |
| 2001-12-20 | $17.43 | $20.94 | 29,600 | — | — |
| 2001-12-19 | $17.86 | $21.45 | 8,600 | — | — |
| 2001-12-18 | $17.95 | $21.56 | 60,400 | — | — |
| 2001-12-17 | $17.91 | $21.51 | 46,200 | — | — |
| 2001-12-14 | $17.51 | $21.03 | 15,600 | — | — |
| 2001-12-13 | $17.57 | $21.10 | 50,400 | — | — |
| 2001-12-12 | $17.68 | $21.24 | 46,600 | — | — |
| 2001-12-11 | $17.49 | $21.00 | 33,000 | — | — |
| 2001-12-10 | $17.51 | $21.03 | 38,800 | — | — |
| 2001-12-07 | $17.47 | $20.98 | 78,600 | — | — |
| 2001-12-06 | $17.41 | $20.91 | 19,400 | — | — |
| 2001-12-05 | $17.57 | $21.10 | 72,400 | — | — |
| 2001-12-04 | $17.18 | $20.64 | 47,800 | — | — |
| 2001-12-03 | $16.90 | $20.30 | 14,000 | — | — |
| 2001-11-30 | $17.11 | $20.55 | 74,400 | — | — |
| 2001-11-29 | $17.15 | $20.59 | 115,400 | — | — |
| 2001-11-28 | $16.77 | $20.14 | 229,000 | — | — |
| 2001-11-27 | $17.01 | $20.43 | 26,400 | — | — |
| 2001-11-26 | $17.12 | $20.56 | 70,600 | — | — |
| 2001-11-23 | $17.00 | $20.42 | 13,800 | — | — |
| 2001-11-21 | $16.61 | $19.94 | 53,600 | — | — |
| 2001-11-20 | $16.91 | $20.30 | 80,400 | — | — |
| 2001-11-19 | $17.10 | $20.54 | 13,200 | — | — |
| 2001-11-16 | $16.90 | $20.30 | 27,200 | — | — |
| 2001-11-15 | $16.92 | $20.32 | 11,000 | — | — |
| 2001-11-14 | $16.92 | $20.33 | 37,200 | — | — |
| 2001-11-13 | $17.00 | $20.42 | 132,000 | — | — |
| 2001-11-12 | $16.56 | $19.89 | 31,600 | — | — |
| 2001-11-09 | $16.47 | $19.78 | 25,400 | — | — |
| 2001-11-08 | $16.34 | $19.63 | 38,800 | — | — |
| 2001-11-07 | $16.49 | $19.80 | 30,200 | — | — |
| 2001-11-06 | $16.50 | $19.82 | 32,600 | — | — |
| 2001-11-05 | $16.31 | $19.58 | 12,600 | — | — |
| 2001-11-02 | $16.05 | $19.27 | 97,400 | — | — |
| 2001-11-01 | $15.75 | $18.92 | 49,800 | — | — |
| 2001-10-31 | $15.41 | $18.51 | 23,600 | — | — |
| 2001-10-30 | $14.95 | $17.96 | 74,200 | — | — |
| 2001-10-29 | $15.20 | $18.26 | 73,600 | — | — |
| 2001-10-26 | $15.55 | $18.68 | 71,200 | — | — |
| 2001-10-25 | $15.30 | $18.38 | 37,200 | — | — |
| 2001-10-24 | $15.14 | $18.18 | 69,200 | — | — |
| 2001-10-23 | $15.49 | $18.61 | 41,600 | — | — |
| 2001-10-22 | $15.50 | $18.62 | 83,600 | — | — |
| 2001-10-19 | $15.89 | $19.09 | 8,600 | — | — |
| 2001-10-18 | $15.85 | $19.04 | 17,800 | — | — |
| 2001-10-17 | $16.13 | $19.37 | 45,600 | — | — |
| 2001-10-16 | $16.30 | $19.58 | 75,600 | — | — |
| 2001-10-15 | $16.35 | $19.64 | 54,200 | — | — |
| 2001-10-12 | $16.28 | $19.55 | 73,800 | — | — |
| 2001-10-11 | $16.45 | $19.76 | 19,200 | — | — |
| 2001-10-10 | $16.52 | $19.84 | 20,600 | — | — |
| 2001-10-09 | $16.49 | $19.81 | 35,600 | — | — |
| 2001-10-08 | $16.50 | $19.82 | 9,600 | — | — |
| 2001-10-05 | $16.56 | $19.89 | 21,600 | — | — |
| 2001-10-04 | $16.68 | $20.03 | 33,600 | — | — |
| 2001-10-03 | $16.92 | $20.33 | 45,200 | — | — |
| 2001-10-02 | $16.57 | $19.90 | 44,600 | — | — |
| 2001-10-01 | $16.53 | $19.85 | 35,000 | — | — |
| 2001-09-28 | $16.33 | $19.62 | 15,200 | — | — |
| 2001-09-27 | $16.20 | $19.45 | 37,800 | — | — |
| 2001-09-26 | $16.14 | $19.38 | 36,800 | — | — |
| 2001-09-25 | $16.31 | $19.36 | 59,800 | — | — |
| 2001-09-24 | $16.22 | $19.26 | 62,200 | — | — |
| 2001-09-21 | $15.23 | $18.09 | 70,400 | — | — |
| 2001-09-20 | $15.36 | $18.23 | 54,800 | — | — |
| 2001-09-19 | $15.93 | $18.91 | 62,200 | — | — |
| 2001-09-18 | $16.47 | $19.55 | 46,800 | — | — |
| 2001-09-17 | $16.52 | $19.62 | 183,800 | — | — |
| 2001-09-10 | $17.96 | $21.32 | 47,000 | — | — |
| 2001-09-07 | $17.74 | $21.06 | 47,400 | — | — |
| 2001-09-06 | $18.25 | $21.68 | 33,000 | — | — |
| 2001-09-05 | $17.90 | $21.26 | 32,000 | — | — |
| 2001-09-04 | $17.86 | $21.20 | 44,400 | — | — |
| 2001-08-31 | $17.73 | $21.05 | 33,600 | — | — |
| 2001-08-30 | $17.90 | $21.26 | 19,000 | — | — |
| 2001-08-29 | $17.80 | $21.14 | 157,800 | — | — |
| 2001-08-28 | $18.11 | $21.50 | 120,800 | — | — |
| 2001-08-27 | $18.24 | $21.65 | 137,600 | — | — |
| 2001-08-24 | $17.85 | $21.20 | 17,800 | — | — |
| 2001-08-23 | $17.71 | $21.02 | 41,600 | — | — |
| 2001-08-22 | $17.36 | $20.61 | 68,400 | — | — |
| 2001-08-21 | $17.08 | $20.28 | 47,400 | — | — |
| 2001-08-20 | $16.88 | $20.04 | 87,600 | — | — |
| 2001-08-17 | $16.14 | $19.16 | 23,000 | — | — |
| 2001-08-16 | $16.68 | $19.81 | 27,000 | — | — |
| 2001-08-15 | $16.71 | $19.84 | 20,400 | — | — |
| 2001-08-14 | $16.82 | $19.97 | 13,400 | — | — |
| 2001-08-13 | $16.67 | $19.80 | 27,400 | — | — |
| 2001-08-10 | $16.70 | $19.83 | 25,600 | — | — |
| 2001-08-09 | $17.00 | $20.19 | 9,800 | — | — |
| 2001-08-08 | $16.85 | $20.01 | 14,000 | — | — |
| 2001-08-07 | $17.03 | $20.22 | 48,400 | — | — |
| 2001-08-06 | $16.88 | $20.04 | 5,800 | — | — |
| 2001-08-03 | $17.01 | $20.21 | 27,200 | — | — |
| 2001-08-02 | $17.08 | $20.28 | 49,600 | — | — |
| 2001-08-01 | $16.76 | $19.90 | 39,200 | — | — |
| 2001-07-31 | $16.63 | $19.75 | 23,400 | — | — |
| 2001-07-30 | $16.62 | $19.73 | 48,400 | — | — |
| 2001-07-27 | $16.66 | $19.78 | 50,200 | — | — |
| 2001-07-26 | $16.56 | $19.66 | 73,000 | — | — |
| 2001-07-25 | $17.26 | $20.50 | 21,400 | — | — |
| 2001-07-24 | $17.39 | $20.64 | 22,200 | — | — |
| 2001-07-23 | $17.13 | $20.34 | 12,200 | — | — |
| 2001-07-20 | $17.00 | $20.19 | 12,600 | — | — |
| 2001-07-19 | $16.92 | $20.09 | 25,000 | — | — |
| 2001-07-18 | $17.14 | $20.35 | 15,800 | — | — |
| 2001-07-17 | $17.38 | $20.64 | 21,200 | — | — |
| 2001-07-16 | $17.15 | $20.36 | 24,000 | — | — |
| 2001-07-13 | $17.24 | $20.47 | 37,600 | — | — |
| 2001-07-12 | $17.05 | $20.24 | 44,600 | — | — |
| 2001-07-11 | $16.73 | $19.87 | 27,400 | — | — |
| 2001-07-10 | $16.83 | $19.99 | 22,400 | — | — |
| 2001-07-09 | $16.88 | $20.04 | 35,600 | — | — |
| 2001-07-06 | $16.89 | $20.06 | 63,400 | — | — |
| 2001-07-05 | $17.00 | $20.19 | 17,800 | — | — |
| 2001-07-03 | $17.15 | $20.36 | 57,000 | — | — |
| 2001-07-02 | $16.91 | $20.07 | 12,200 | — | — |
| 2001-06-29 | $16.95 | $20.13 | 94,800 | — | — |
| 2001-06-28 | $16.84 | $20.00 | 59,800 | — | — |
| 2001-06-27 | $16.74 | $19.88 | 55,000 | — | — |
| 2001-06-26 | $17.15 | $20.37 | 26,000 | — | — |
| 2001-06-25 | $17.50 | $20.57 | 29,400 | — | — |
| 2001-06-22 | $17.49 | $20.54 | 26,200 | — | — |
| 2001-06-21 | $17.40 | $20.44 | 29,400 | — | — |
| 2001-06-20 | $17.00 | $19.97 | 43,400 | — | — |
| 2001-06-19 | $17.24 | $20.26 | 39,800 | — | — |
| 2001-06-18 | $17.15 | $20.14 | 25,000 | — | — |
| 2001-06-15 | $17.14 | $20.14 | 51,600 | — | — |
| 2001-06-14 | $17.63 | $20.71 | 26,800 | — | — |
| 2001-06-13 | $18.06 | $21.21 | 72,200 | — | — |
| 2001-06-12 | $17.50 | $20.56 | 35,400 | — | — |
| 2001-06-11 | $17.30 | $20.33 | 40,600 | — | — |
| 2001-06-08 | $17.25 | $20.27 | 23,600 | — | — |
| 2001-06-07 | $17.17 | $20.17 | 53,800 | — | — |
| 2001-06-06 | $16.97 | $19.93 | 46,200 | — | — |
| 2001-06-05 | $17.11 | $20.10 | 64,600 | — | — |
| 2001-06-04 | $16.97 | $19.93 | 67,400 | — | — |
| 2001-06-01 | $16.70 | $19.62 | 52,200 | — | — |
| 2001-05-31 | $16.35 | $19.21 | 73,000 | — | — |
| 2001-05-30 | $15.88 | $18.65 | 69,800 | — | — |
| 2001-05-29 | $15.97 | $18.76 | 70,400 | — | — |
| 2001-05-25 | $16.55 | $19.44 | 38,200 | — | — |
| 2001-05-24 | $16.33 | $19.19 | 51,800 | — | — |
| 2001-05-23 | $16.12 | $18.94 | 17,000 | — | — |
| 2001-05-22 | $16.14 | $18.96 | 38,600 | — | — |
| 2001-05-21 | $16.42 | $19.30 | 13,800 | — | — |
| 2001-05-18 | $16.25 | $19.09 | 19,800 | — | — |
| 2001-05-17 | $16.37 | $19.23 | 42,200 | — | — |
| 2001-05-16 | $16.41 | $19.27 | 23,800 | — | — |
| 2001-05-15 | $16.13 | $18.95 | 29,600 | — | — |
| 2001-05-14 | $16.09 | $18.91 | 19,000 | — | — |
| 2001-05-11 | $16.01 | $18.82 | 59,800 | — | — |
| 2001-05-10 | $16.45 | $19.33 | 46,000 | — | — |
| 2001-05-09 | $16.29 | $19.14 | 30,600 | — | — |
| 2001-05-08 | $16.05 | $18.85 | 27,400 | — | — |
| 2001-05-07 | $15.94 | $18.73 | 32,000 | — | — |
| 2001-05-04 | $16.01 | $18.82 | 31,000 | — | — |
| 2001-05-03 | $15.88 | $18.65 | 42,400 | — | — |
| 2001-05-02 | $16.14 | $18.96 | 34,000 | — | — |
| 2001-05-01 | $16.29 | $19.14 | 24,200 | — | — |
| 2001-04-30 | $16.27 | $19.12 | 37,400 | — | — |
| 2001-04-27 | $16.39 | $19.25 | 56,800 | — | — |
| 2001-04-26 | $16.43 | $19.31 | 31,400 | — | — |
| 2001-04-25 | $16.34 | $19.20 | 39,800 | — | — |
| 2001-04-24 | $16.54 | $19.43 | 19,200 | — | — |
| 2001-04-23 | $16.46 | $19.33 | 18,800 | — | — |
| 2001-04-20 | $16.42 | $19.30 | 194,800 | — | — |
| 2001-04-19 | $16.42 | $19.29 | 39,200 | — | — |
| 2001-04-18 | $16.22 | $19.05 | 91,800 | — | — |
| 2001-04-17 | $16.07 | $18.88 | 36,600 | — | — |
| 2001-04-16 | $16.02 | $18.82 | 38,000 | — | — |
| 2001-04-12 | $16.09 | $18.90 | 33,400 | — | — |
| 2001-04-11 | $16.34 | $19.20 | 22,200 | — | — |
| 2001-04-10 | $16.40 | $19.26 | 30,400 | — | — |
| 2001-04-09 | $16.00 | $18.80 | 30,600 | — | — |
| 2001-04-06 | $15.81 | $18.58 | 41,200 | — | — |
| 2001-04-05 | $15.78 | $18.53 | 54,000 | — | — |
| 2001-04-04 | $15.61 | $18.33 | 53,000 | — | — |
| 2001-04-03 | $15.83 | $18.59 | 38,600 | — | — |
| 2001-04-02 | $16.08 | $18.90 | 64,400 | — | — |
| 2001-03-30 | $15.65 | $18.39 | 53,800 | — | — |
| 2001-03-29 | $15.59 | $18.32 | 42,000 | — | — |
| 2001-03-28 | $15.90 | $18.68 | 62,200 | — | — |
| 2001-03-27 | $15.95 | $18.74 | 29,800 | — | — |
| 2001-03-26 | $16.03 | $18.83 | 18,200 | — | — |
| 2001-03-23 | $15.57 | $18.08 | 15,800 | — | — |
| 2001-03-22 | $15.27 | $17.73 | 38,800 | — | — |
| 2001-03-21 | $15.60 | $18.11 | 15,600 | — | — |
| 2001-03-20 | $15.79 | $18.33 | 20,200 | — | — |
| 2001-03-19 | $15.90 | $18.46 | 23,000 | — | — |
| 2001-03-16 | $15.71 | $18.23 | 44,200 | — | — |
| 2001-03-15 | $15.99 | $18.56 | 18,200 | — | — |
| 2001-03-14 | $15.84 | $18.38 | 73,400 | — | — |
| 2001-03-13 | $16.09 | $18.68 | 44,600 | — | — |
| 2001-03-12 | $15.68 | $18.20 | 51,400 | — | — |
| 2001-03-09 | $16.26 | $18.88 | 39,400 | — | — |
| 2001-03-08 | $16.51 | $19.17 | 36,000 | — | — |
| 2001-03-07 | $16.50 | $19.16 | 39,800 | — | — |
| 2001-03-06 | $16.14 | $18.73 | 36,200 | — | — |
| 2001-03-05 | $16.16 | $18.76 | 57,800 | — | — |
| 2001-03-02 | $16.04 | $18.62 | 57,800 | — | — |
| 2001-03-01 | $15.97 | $18.54 | 105,200 | — | — |
| 2001-02-28 | $15.44 | $17.92 | 115,000 | — | — |
| 2001-02-27 | $15.86 | $18.41 | 160,400 | — | — |
| 2001-02-26 | $15.90 | $18.45 | 56,600 | — | — |
| 2001-02-23 | $15.26 | $17.71 | 120,600 | — | — |
| 2001-02-22 | $15.61 | $18.12 | 43,800 | — | — |
| 2001-02-21 | $15.92 | $18.48 | 62,600 | — | — |
| 2001-02-20 | $16.55 | $19.21 | 20,800 | — | — |
| 2001-02-16 | $16.70 | $19.39 | 34,400 | — | — |
| 2001-02-15 | $16.83 | $19.54 | 8,200 | — | — |
| 2001-02-14 | $16.81 | $19.52 | 17,400 | — | — |
| 2001-02-13 | $16.99 | $19.72 | 30,600 | — | — |
| 2001-02-12 | $17.00 | $19.74 | 41,200 | — | — |
| 2001-02-09 | $16.82 | $19.53 | 29,000 | — | — |
| 2001-02-08 | $16.96 | $19.68 | 45,400 | — | — |
| 2001-02-07 | $17.22 | $19.99 | 39,200 | — | — |
| 2001-02-06 | $17.36 | $20.15 | 49,000 | — | — |
| 2001-02-05 | $17.39 | $20.19 | 68,400 | — | — |
| 2001-02-02 | $17.51 | $20.33 | 46,600 | — | — |
| 2001-02-01 | $17.67 | $20.52 | 38,400 | — | — |
| 2001-01-31 | $17.56 | $20.38 | 81,200 | — | — |
| 2001-01-30 | $17.25 | $20.03 | 60,400 | — | — |
| 2001-01-29 | $16.97 | $19.70 | 48,200 | — | — |
| 2001-01-26 | $16.66 | $19.34 | 69,600 | — | — |
| 2001-01-25 | $16.84 | $19.56 | 21,200 | — | — |
| 2001-01-24 | $16.47 | $19.12 | 10,200 | — | — |
| 2001-01-23 | $16.44 | $19.08 | 49,800 | — | — |
| 2001-01-22 | $16.09 | $18.68 | 35,400 | — | — |
| 2001-01-19 | $15.72 | $18.25 | 21,200 | — | — |
| 2001-01-18 | $15.56 | $18.07 | 43,600 | — | — |
| 2001-01-17 | $15.41 | $17.89 | 7,200 | — | — |
| 2001-01-16 | $15.47 | $17.96 | 18,000 | — | — |
| 2001-01-12 | $15.31 | $17.78 | 27,400 | — | — |
| 2001-01-11 | $15.28 | $17.74 | 27,000 | — | — |
| 2001-01-10 | $15.22 | $17.67 | 234,000 | — | — |
| 2001-01-09 | $15.22 | $17.67 | 31,400 | — | — |
| 2001-01-08 | $15.56 | $18.07 | 38,800 | — | — |
| 2001-01-05 | $15.75 | $18.29 | 36,800 | — | — |
| 2001-01-04 | $16.00 | $18.58 | 126,800 | — | — |
| 2001-01-03 | $15.66 | $18.18 | 121,400 | — | — |
| 2001-01-02 | $14.75 | $17.12 | 535,000 | — | — |