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
- 1998-03-27 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 | $16.65 | $16.65 | 171,400 | — | — |
| 2001-12-28 | $16.66 | $16.66 | 395,400 | — | — |
| 2001-12-27 | $16.51 | $16.51 | 100,200 | — | — |
| 2001-12-26 | $16.75 | $16.75 | 177,800 | — | — |
| 2001-12-24 | $16.46 | $16.46 | 74,200 | — | — |
| 2001-12-21 | $16.68 | $16.68 | 272,200 | — | — |
| 2001-12-20 | $16.31 | $16.31 | 559,400 | — | — |
| 2001-12-19 | $16.10 | $16.10 | 320,200 | — | — |
| 2001-12-18 | $16.51 | $16.51 | 431,800 | — | — |
| 2001-12-17 | $16.00 | $16.00 | 519,400 | — | — |
| 2001-12-14 | $15.22 | $15.22 | 506,200 | — | — |
| 2001-12-13 | $15.88 | $15.88 | 301,000 | — | — |
| 2001-12-12 | $15.78 | $15.77 | 207,600 | — | — |
| 2001-12-11 | $15.62 | $15.62 | 1,136,000 | — | — |
| 2001-12-10 | $15.55 | $15.55 | 1,146,200 | — | — |
| 2001-12-07 | $15.88 | $15.88 | 780,600 | — | — |
| 2001-12-06 | $16.00 | $16.00 | 617,400 | — | — |
| 2001-12-05 | $16.00 | $16.00 | 1,004,800 | — | — |
| 2001-12-04 | $14.93 | $14.93 | 867,800 | — | — |
| 2001-12-03 | $15.01 | $15.00 | 1,823,000 | — | — |
| 2001-11-30 | $15.99 | $15.98 | 995,200 | — | — |
| 2001-11-29 | $16.05 | $16.05 | 585,400 | — | — |
| 2001-11-28 | $15.97 | $15.97 | 414,400 | — | — |
| 2001-11-27 | $16.06 | $16.06 | 1,129,600 | — | — |
| 2001-11-26 | $16.03 | $16.03 | 1,205,600 | — | — |
| 2001-11-23 | $17.17 | $17.17 | 105,200 | — | — |
| 2001-11-21 | $17.00 | $17.00 | 536,200 | — | — |
| 2001-11-20 | $17.53 | $17.53 | 735,600 | — | — |
| 2001-11-19 | $17.25 | $17.25 | 832,400 | — | — |
| 2001-11-16 | $16.56 | $16.56 | 1,193,200 | — | — |
| 2001-11-15 | $17.41 | $17.41 | 604,800 | — | — |
| 2001-11-14 | $17.17 | $17.17 | 371,000 | — | — |
| 2001-11-13 | $16.28 | $16.28 | 309,800 | — | — |
| 2001-11-12 | $15.79 | $15.79 | 153,200 | — | — |
| 2001-11-09 | $15.73 | $15.73 | 186,000 | — | — |
| 2001-11-08 | $15.62 | $15.62 | 248,200 | — | — |
| 2001-11-07 | $15.50 | $15.50 | 1,452,400 | — | — |
| 2001-11-06 | $15.55 | $15.55 | 380,600 | — | — |
| 2001-11-05 | $15.05 | $15.05 | 429,000 | — | — |
| 2001-11-02 | $14.62 | $14.62 | 550,200 | — | — |
| 2001-11-01 | $14.27 | $14.27 | 561,400 | — | — |
| 2001-10-31 | $14.30 | $14.30 | 449,200 | — | — |
| 2001-10-30 | $13.58 | $13.58 | 528,800 | — | — |
| 2001-10-29 | $14.26 | $14.25 | 598,600 | — | — |
| 2001-10-26 | $14.61 | $14.60 | 649,600 | — | — |
| 2001-10-25 | $13.85 | $13.85 | 1,297,000 | — | — |
| 2001-10-24 | $13.20 | $13.20 | 1,186,600 | — | — |
| 2001-10-23 | $12.76 | $12.76 | 932,400 | — | — |
| 2001-10-22 | $12.77 | $12.77 | 313,200 | — | — |
| 2001-10-19 | $13.24 | $13.24 | 365,200 | — | — |
| 2001-10-18 | $13.28 | $13.28 | 306,200 | — | — |
| 2001-10-17 | $13.27 | $13.27 | 413,400 | — | — |
| 2001-10-16 | $13.48 | $13.47 | 995,600 | — | — |
| 2001-10-15 | $13.08 | $13.08 | 131,400 | — | — |
| 2001-10-12 | $13.53 | $13.53 | 1,136,200 | — | — |
| 2001-10-11 | $13.80 | $13.80 | 424,000 | — | — |
| 2001-10-10 | $13.51 | $13.51 | 1,360,600 | — | — |
| 2001-10-09 | $11.80 | $11.80 | 997,400 | — | — |
| 2001-10-08 | $12.10 | $12.10 | 879,000 | — | — |
| 2001-10-05 | $12.57 | $12.57 | 1,419,600 | — | — |
| 2001-10-04 | $12.48 | $12.47 | 1,033,800 | — | — |
| 2001-10-03 | $11.67 | $11.67 | 1,301,800 | — | — |
| 2001-10-02 | $10.11 | $10.11 | 1,050,800 | — | — |
| 2001-10-01 | $10.59 | $10.59 | 1,056,000 | — | — |
| 2001-09-28 | $11.10 | $11.10 | 2,321,000 | — | — |
| 2001-09-27 | $10.38 | $10.38 | 615,400 | — | — |
| 2001-09-26 | $11.70 | $11.70 | 1,048,800 | — | — |
| 2001-09-25 | $13.88 | $13.88 | 699,800 | — | — |
| 2001-09-24 | $13.43 | $13.43 | 494,200 | — | — |
| 2001-09-21 | $11.95 | $11.95 | 379,400 | — | — |
| 2001-09-20 | $11.75 | $11.74 | 667,200 | — | — |
| 2001-09-19 | $12.58 | $12.58 | 256,000 | — | — |
| 2001-09-18 | $12.95 | $12.95 | 311,000 | — | — |
| 2001-09-17 | $13.09 | $13.08 | 457,800 | — | — |
| 2001-09-10 | $14.40 | $14.40 | 317,400 | — | — |
| 2001-09-07 | $14.20 | $14.20 | 841,800 | — | — |
| 2001-09-06 | $15.55 | $15.55 | 281,600 | — | — |
| 2001-09-05 | $15.86 | $15.86 | 847,000 | — | — |
| 2001-09-04 | $15.96 | $15.96 | 466,200 | — | — |
| 2001-08-31 | $16.33 | $16.33 | 347,400 | — | — |
| 2001-08-30 | $16.03 | $16.03 | 378,800 | — | — |
| 2001-08-29 | $16.37 | $16.37 | 340,600 | — | — |
| 2001-08-28 | $16.47 | $16.47 | 564,800 | — | — |
| 2001-08-27 | $16.51 | $16.52 | 235,000 | — | — |
| 2001-08-24 | $16.88 | $16.88 | 471,600 | — | — |
| 2001-08-23 | $16.50 | $16.50 | 785,600 | — | — |
| 2001-08-22 | $17.28 | $17.27 | 530,400 | — | — |
| 2001-08-21 | $17.50 | $17.51 | 1,301,200 | — | — |
| 2001-08-20 | $17.90 | $17.90 | 343,800 | — | — |
| 2001-08-17 | $18.00 | $18.00 | 490,400 | — | — |
| 2001-08-16 | $18.33 | $18.32 | 289,600 | — | — |
| 2001-08-15 | $18.34 | $18.35 | 256,400 | — | — |
| 2001-08-14 | $17.55 | $17.55 | 644,400 | — | — |
| 2001-08-13 | $17.32 | $17.31 | 1,091,600 | — | — |
| 2001-08-10 | $18.09 | $18.10 | 683,400 | — | — |
| 2001-08-09 | $18.85 | $18.85 | 442,400 | — | — |
| 2001-08-08 | $18.95 | $18.95 | 202,600 | — | — |
| 2001-08-07 | $19.00 | $19.00 | 665,600 | — | — |
| 2001-08-06 | $19.00 | $19.00 | 547,000 | — | — |
| 2001-08-03 | $19.38 | $19.38 | 930,800 | — | — |
| 2001-08-02 | $19.20 | $19.20 | 652,800 | — | — |
| 2001-08-01 | $19.25 | $19.25 | 1,130,400 | — | — |
| 2001-07-31 | $19.42 | $19.42 | 1,027,600 | — | — |
| 2001-07-30 | $19.65 | $19.65 | 2,397,800 | — | — |
| 2001-07-27 | $17.98 | $17.98 | 10,915,000 | — | — |
| 2001-07-26 | $22.50 | $22.50 | 854,000 | — | — |
| 2001-07-25 | $21.56 | $21.56 | 219,800 | — | — |
| 2001-07-24 | $22.32 | $22.32 | 895,000 | — | — |
| 2001-07-23 | $22.37 | $22.37 | 903,000 | — | — |
| 2001-07-20 | $23.48 | $23.48 | 392,200 | — | — |
| 2001-07-19 | $23.70 | $23.70 | 300,000 | — | — |
| 2001-07-18 | $23.56 | $23.56 | 646,800 | — | — |
| 2001-07-17 | $23.57 | $23.56 | 258,800 | — | — |
| 2001-07-16 | $23.35 | $23.35 | 521,200 | — | — |
| 2001-07-13 | $22.60 | $22.60 | 616,600 | — | — |
| 2001-07-12 | $21.92 | $21.92 | 582,600 | — | — |
| 2001-07-11 | $21.13 | $21.13 | 404,600 | — | — |
| 2001-07-10 | $20.75 | $20.75 | 980,200 | — | — |
| 2001-07-09 | $19.90 | $19.90 | 477,600 | — | — |
| 2001-07-06 | $21.80 | $21.80 | 346,400 | — | — |
| 2001-07-05 | $22.50 | $22.50 | 319,200 | — | — |
| 2001-07-03 | $23.62 | $23.62 | 246,000 | — | — |
| 2001-07-02 | $23.10 | $23.10 | 582,800 | — | — |
| 2001-06-29 | $25.50 | $25.50 | 410,000 | — | — |
| 2001-06-28 | $23.27 | $23.27 | 356,200 | — | — |
| 2001-06-27 | $21.68 | $21.68 | 247,200 | — | — |
| 2001-06-26 | $22.06 | $22.05 | 155,400 | — | — |
| 2001-06-25 | $22.31 | $22.31 | 264,000 | — | — |
| 2001-06-22 | $21.50 | $21.50 | 187,400 | — | — |
| 2001-06-21 | $22.25 | $22.25 | 342,000 | — | — |
| 2001-06-20 | $21.46 | $21.46 | 647,600 | — | — |
| 2001-06-19 | $20.45 | $20.45 | 776,800 | — | — |
| 2001-06-18 | $22.00 | $22.00 | 374,400 | — | — |
| 2001-06-15 | $22.15 | $22.15 | 244,400 | — | — |
| 2001-06-14 | $22.22 | $22.22 | 361,600 | — | — |
| 2001-06-13 | $23.48 | $23.48 | 221,400 | — | — |
| 2001-06-12 | $23.47 | $23.47 | 259,600 | — | — |
| 2001-06-11 | $24.10 | $24.10 | 265,600 | — | — |
| 2001-06-08 | $23.96 | $23.96 | 114,000 | — | — |
| 2001-06-07 | $24.00 | $24.00 | 257,600 | — | — |
| 2001-06-06 | $24.06 | $24.05 | 312,800 | — | — |
| 2001-06-05 | $24.40 | $24.40 | 734,200 | — | — |
| 2001-06-04 | $23.41 | $23.41 | 189,900 | — | — |
| 2001-06-01 | $23.75 | $23.75 | 445,200 | — | — |
| 2001-05-31 | $23.37 | $23.37 | 868,800 | — | — |
| 2001-05-30 | $22.70 | $22.70 | 1,519,200 | — | — |
| 2001-05-29 | $24.35 | $24.35 | 537,300 | — | — |
| 2001-05-25 | $24.67 | $24.67 | 519,000 | — | — |
| 2001-05-24 | $23.74 | $23.74 | 1,131,600 | — | — |
| 2001-05-23 | $23.27 | $23.27 | 441,300 | — | — |
| 2001-05-22 | $24.33 | $24.33 | 423,600 | — | — |
| 2001-05-21 | $24.19 | $24.19 | 1,300,200 | — | — |
| 2001-05-18 | $23.37 | $23.37 | 879,600 | — | — |
| 2001-05-17 | $22.74 | $22.74 | 1,582,500 | — | — |
| 2001-05-16 | $22.01 | $22.01 | 891,900 | — | — |
| 2001-05-15 | $22.31 | $22.31 | 847,500 | — | — |
| 2001-05-14 | $23.22 | $23.22 | 397,200 | — | — |
| 2001-05-11 | $23.00 | $23.00 | 307,800 | — | — |
| 2001-05-10 | $23.48 | $23.48 | 1,376,400 | — | — |
| 2001-05-09 | $23.03 | $23.03 | 202,200 | — | — |
| 2001-05-08 | $23.13 | $23.13 | 569,400 | — | — |
| 2001-05-07 | $22.75 | $22.75 | 987,000 | — | — |
| 2001-05-04 | $22.69 | $22.69 | 661,200 | — | — |
| 2001-05-03 | $22.96 | $22.96 | 895,800 | — | — |
| 2001-05-02 | $23.40 | $23.40 | 973,200 | — | — |
| 2001-05-01 | $23.07 | $23.07 | 1,435,500 | — | — |
| 2001-04-30 | $22.69 | $22.69 | 1,717,500 | — | — |
| 2001-04-27 | $21.60 | $21.60 | 3,427,500 | — | — |
| 2001-04-26 | $18.12 | $18.12 | 345,300 | — | — |
| 2001-04-25 | $18.00 | $18.00 | 281,700 | — | — |
| 2001-04-24 | $17.31 | $17.31 | 297,300 | — | — |
| 2001-04-23 | $17.47 | $17.47 | 132,900 | — | — |
| 2001-04-20 | $17.24 | $17.24 | 143,100 | — | — |
| 2001-04-19 | $17.83 | $17.83 | 248,700 | — | — |
| 2001-04-18 | $17.58 | $17.58 | 608,700 | — | — |
| 2001-04-17 | $16.93 | $16.93 | 710,400 | — | — |
| 2001-04-16 | $17.27 | $17.27 | 270,900 | — | — |
| 2001-04-12 | $17.95 | $17.95 | 414,900 | — | — |
| 2001-04-11 | $17.67 | $17.67 | 497,400 | — | — |
| 2001-04-10 | $18.28 | $18.28 | 1,087,800 | — | — |
| 2001-04-09 | $17.22 | $17.22 | 627,600 | — | — |
| 2001-04-06 | $16.29 | $16.29 | 608,700 | — | — |
| 2001-04-05 | $15.33 | $15.33 | 398,100 | — | — |
| 2001-04-04 | $15.50 | $15.50 | 525,000 | — | — |
| 2001-04-03 | $15.00 | $15.00 | 337,500 | — | — |
| 2001-04-02 | $15.29 | $15.29 | 351,300 | — | — |
| 2001-03-30 | $15.16 | $15.16 | 165,600 | — | — |
| 2001-03-29 | $15.35 | $15.35 | 294,900 | — | — |
| 2001-03-28 | $15.85 | $15.85 | 150,600 | — | — |
| 2001-03-27 | $16.67 | $16.67 | 428,700 | — | — |
| 2001-03-26 | $16.71 | $16.71 | 294,000 | — | — |
| 2001-03-23 | $16.17 | $16.17 | 656,400 | — | — |
| 2001-03-22 | $15.50 | $15.50 | 378,600 | — | — |
| 2001-03-21 | $16.00 | $16.00 | 296,100 | — | — |
| 2001-03-20 | $16.69 | $16.69 | 870,600 | — | — |
| 2001-03-19 | $16.98 | $16.98 | 1,052,700 | — | — |
| 2001-03-16 | $15.68 | $15.68 | 744,600 | — | — |
| 2001-03-15 | $16.50 | $16.50 | 1,167,300 | — | — |
| 2001-03-14 | $15.63 | $15.63 | 471,900 | — | — |
| 2001-03-13 | $16.35 | $16.35 | 584,700 | — | — |
| 2001-03-12 | $16.67 | $16.67 | 187,200 | — | — |
| 2001-03-09 | $17.71 | $17.71 | 198,300 | — | — |
| 2001-03-08 | $17.85 | $17.85 | 519,600 | — | — |
| 2001-03-07 | $17.92 | $17.92 | 163,200 | — | — |
| 2001-03-06 | $17.83 | $17.83 | 699,000 | — | — |
| 2001-03-05 | $17.17 | $17.17 | 476,100 | — | — |
| 2001-03-02 | $17.81 | $17.81 | 611,100 | — | — |
| 2001-03-01 | $18.00 | $18.00 | 606,000 | — | — |
| 2001-02-28 | $18.46 | $18.46 | 429,600 | — | — |
| 2001-02-27 | $18.88 | $18.87 | 199,500 | — | — |
| 2001-02-26 | $19.46 | $19.46 | 397,200 | — | — |
| 2001-02-23 | $18.90 | $18.90 | 294,900 | — | — |
| 2001-02-22 | $18.17 | $18.17 | 391,500 | — | — |
| 2001-02-21 | $18.00 | $18.00 | 584,100 | — | — |
| 2001-02-20 | $18.38 | $18.38 | 423,000 | — | — |
| 2001-02-16 | $18.48 | $18.48 | 503,100 | — | — |
| 2001-02-15 | $19.31 | $19.31 | 523,200 | — | — |
| 2001-02-14 | $19.04 | $19.04 | 305,100 | — | — |
| 2001-02-13 | $18.60 | $18.60 | 370,500 | — | — |
| 2001-02-12 | $18.42 | $18.42 | 186,000 | — | — |
| 2001-02-09 | $18.46 | $18.46 | 260,700 | — | — |
| 2001-02-08 | $17.92 | $17.92 | 294,000 | — | — |
| 2001-02-07 | $19.52 | $19.52 | 520,200 | — | — |
| 2001-02-06 | $19.33 | $19.33 | 1,176,600 | — | — |
| 2001-02-05 | $18.40 | $18.40 | 412,500 | — | — |
| 2001-02-02 | $19.04 | $19.04 | 983,100 | — | — |
| 2001-02-01 | $20.06 | $20.06 | 991,500 | — | — |
| 2001-01-31 | $19.63 | $19.63 | 648,300 | — | — |
| 2001-01-30 | $19.63 | $19.63 | 203,700 | — | — |
| 2001-01-29 | $19.17 | $19.17 | 516,300 | — | — |
| 2001-01-26 | $18.02 | $18.02 | 146,700 | — | — |
| 2001-01-25 | $18.13 | $18.13 | 600,900 | — | — |
| 2001-01-24 | $17.63 | $17.62 | 371,700 | — | — |
| 2001-01-23 | $16.48 | $16.48 | 138,600 | — | — |
| 2001-01-22 | $17.10 | $17.10 | 123,600 | — | — |
| 2001-01-19 | $16.42 | $16.42 | 91,200 | — | — |
| 2001-01-18 | $17.04 | $17.04 | 207,900 | — | — |
| 2001-01-17 | $17.06 | $17.06 | 231,900 | — | — |
| 2001-01-16 | $17.24 | $17.24 | 215,700 | — | — |
| 2001-01-12 | $16.85 | $16.85 | 180,300 | — | — |
| 2001-01-11 | $17.17 | $17.17 | 213,900 | — | — |
| 2001-01-10 | $17.02 | $17.02 | 142,500 | — | — |
| 2001-01-09 | $16.50 | $16.50 | 69,600 | — | — |
| 2001-01-08 | $16.67 | $16.67 | 279,600 | — | — |
| 2001-01-05 | $17.00 | $17.00 | 132,000 | — | — |
| 2001-01-04 | $17.25 | $17.25 | 431,100 | — | — |
| 2001-01-03 | $18.17 | $18.17 | 632,700 | — | — |
| 2001-01-02 | $17.10 | $17.10 | 180,300 | — | — |