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
- 1998-04-24 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 | $20.50 | $20.50 | 8,100 | — | — |
| 2001-12-28 | $19.52 | $19.52 | 43,000 | — | — |
| 2001-12-27 | $20.49 | $20.49 | 3,500 | — | — |
| 2001-12-26 | $19.10 | $19.10 | 1,800 | — | — |
| 2001-12-24 | $19.60 | $19.60 | 1,500 | — | — |
| 2001-12-21 | $20.05 | $20.05 | 190,700 | — | — |
| 2001-12-20 | $19.46 | $19.46 | 2,500 | — | — |
| 2001-12-19 | $19.50 | $19.50 | 1,200 | — | — |
| 2001-12-18 | $19.51 | $19.51 | 10,300 | — | — |
| 2001-12-17 | $19.90 | $19.90 | 3,400 | — | — |
| 2001-12-14 | $20.39 | $20.39 | 22,900 | — | — |
| 2001-12-13 | $20.15 | $20.15 | 800 | — | — |
| 2001-12-12 | $20.20 | $20.20 | 14,800 | — | — |
| 2001-12-11 | $19.35 | $19.35 | 21,700 | — | — |
| 2001-12-10 | $19.75 | $19.75 | 800 | — | — |
| 2001-12-07 | $19.30 | $19.30 | 2,400 | — | — |
| 2001-12-06 | $19.40 | $19.40 | 25,700 | — | — |
| 2001-12-05 | $19.00 | $19.00 | 3,500 | — | — |
| 2001-12-04 | $19.45 | $19.45 | 100 | — | — |
| 2001-12-03 | $19.00 | $19.00 | 2,000 | — | — |
| 2001-11-30 | $20.09 | $20.09 | 17,500 | — | — |
| 2001-11-29 | $19.00 | $19.00 | 74,900 | — | — |
| 2001-11-28 | $18.90 | $18.90 | 5,400 | — | — |
| 2001-11-27 | $19.40 | $19.40 | 10,200 | — | — |
| 2001-11-26 | $19.60 | $19.60 | 3,200 | — | — |
| 2001-11-23 | $19.59 | $19.59 | 0 | — | — |
| 2001-11-21 | $19.59 | $19.59 | 18,400 | — | — |
| 2001-11-20 | $19.74 | $19.74 | 1,000 | — | — |
| 2001-11-19 | $19.60 | $19.60 | 2,500 | — | — |
| 2001-11-16 | $19.80 | $19.80 | 39,700 | — | — |
| 2001-11-15 | $19.94 | $19.94 | 16,500 | — | — |
| 2001-11-14 | $20.30 | $20.30 | 44,500 | — | — |
| 2001-11-13 | $20.15 | $20.15 | 26,600 | — | — |
| 2001-11-12 | $19.45 | $19.45 | 3,400 | — | — |
| 2001-11-09 | $19.50 | $19.50 | 5,200 | — | — |
| 2001-11-08 | $18.30 | $18.30 | 800 | — | — |
| 2001-11-07 | $18.26 | $18.26 | 100 | — | — |
| 2001-11-06 | $17.65 | $17.65 | 1,400 | — | — |
| 2001-11-05 | $19.00 | $19.00 | 3,700 | — | — |
| 2001-11-02 | $19.00 | $19.00 | 900 | — | — |
| 2001-11-01 | $19.00 | $19.00 | 8,700 | — | — |
| 2001-10-31 | $18.99 | $18.99 | 10,500 | — | — |
| 2001-10-30 | $19.00 | $19.00 | 6,500 | — | — |
| 2001-10-29 | $19.00 | $19.00 | 11,200 | — | — |
| 2001-10-26 | $20.00 | $20.00 | 105,300 | — | — |
| 2001-10-25 | $18.00 | $18.00 | 8,100 | — | — |
| 2001-10-24 | $17.80 | $17.80 | 20,100 | — | — |
| 2001-10-23 | $17.75 | $17.75 | 5,000 | — | — |
| 2001-10-22 | $18.00 | $18.00 | 3,200 | — | — |
| 2001-10-19 | $18.25 | $18.25 | 93,100 | — | — |
| 2001-10-18 | $17.85 | $17.85 | 83,100 | — | — |
| 2001-10-17 | $17.64 | $17.64 | 7,400 | — | — |
| 2001-10-16 | $17.38 | $17.38 | 9,400 | — | — |
| 2001-10-15 | $17.40 | $17.40 | 6,700 | — | — |
| 2001-10-12 | $17.40 | $17.40 | 4,000 | — | — |
| 2001-10-11 | $17.95 | $17.95 | 24,900 | — | — |
| 2001-10-10 | $18.25 | $18.25 | 34,100 | — | — |
| 2001-10-09 | $17.00 | $17.00 | 39,600 | — | — |
| 2001-10-08 | $17.35 | $17.35 | 79,500 | — | — |
| 2001-10-05 | $17.40 | $17.40 | 41,100 | — | — |
| 2001-10-04 | $17.30 | $17.30 | 35,200 | — | — |
| 2001-10-03 | $17.12 | $17.12 | 133,800 | — | — |
| 2001-10-02 | $17.10 | $17.10 | 187,200 | — | — |
| 2001-10-01 | $17.00 | $17.00 | 39,400 | — | — |
| 2001-09-28 | $16.95 | $16.95 | 22,100 | — | — |
| 2001-09-27 | $16.53 | $16.53 | 23,700 | — | — |
| 2001-09-26 | $16.15 | $16.15 | 2,000 | — | — |
| 2001-09-25 | $15.72 | $15.72 | 8,800 | — | — |
| 2001-09-24 | $13.55 | $13.55 | 40,500 | — | — |
| 2001-09-21 | $12.85 | $12.85 | 14,800 | — | — |
| 2001-09-20 | $14.85 | $14.85 | 8,400 | — | — |
| 2001-09-19 | $14.51 | $14.51 | 5,800 | — | — |
| 2001-09-18 | $16.00 | $16.00 | 9,500 | — | — |
| 2001-09-17 | $15.95 | $15.95 | 4,000 | — | — |
| 2001-09-10 | $16.95 | $16.95 | 900 | — | — |
| 2001-09-07 | $16.95 | $16.95 | 11,700 | — | — |
| 2001-09-06 | $16.30 | $16.30 | 4,100 | — | — |
| 2001-09-05 | $16.50 | $16.50 | 37,200 | — | — |
| 2001-09-04 | $16.50 | $16.50 | 9,200 | — | — |
| 2001-08-31 | $16.00 | $16.00 | 1,200 | — | — |
| 2001-08-30 | $16.10 | $16.10 | 21,100 | — | — |
| 2001-08-29 | $16.30 | $16.30 | 24,300 | — | — |
| 2001-08-28 | $16.60 | $16.60 | 7,100 | — | — |
| 2001-08-27 | $16.60 | $16.60 | 5,700 | — | — |
| 2001-08-24 | $16.40 | $16.40 | 29,600 | — | — |
| 2001-08-23 | $17.00 | $17.00 | 300 | — | — |
| 2001-08-22 | $17.28 | $17.28 | 28,700 | — | — |
| 2001-08-21 | $16.08 | $16.08 | 0 | — | — |
| 2001-08-20 | $16.08 | $16.08 | 36,600 | — | — |
| 2001-08-17 | $16.04 | $16.04 | 210,400 | — | — |
| 2001-08-16 | $16.90 | $16.90 | 62,400 | — | — |
| 2001-08-15 | $17.01 | $17.01 | 28,700 | — | — |
| 2001-08-14 | $17.10 | $17.10 | 5,900 | — | — |
| 2001-08-13 | $16.95 | $16.95 | 14,000 | — | — |
| 2001-08-10 | $17.04 | $17.04 | 11,300 | — | — |
| 2001-08-09 | $17.10 | $17.10 | 109,900 | — | — |
| 2001-08-08 | $17.02 | $17.02 | 16,700 | — | — |
| 2001-08-07 | $17.06 | $17.06 | 56,400 | — | — |
| 2001-08-06 | $17.00 | $17.00 | 0 | — | — |
| 2001-08-03 | $17.00 | $17.00 | 12,100 | — | — |
| 2001-08-02 | $17.50 | $17.50 | 100 | — | — |
| 2001-08-01 | $17.25 | $17.25 | 400 | — | — |
| 2001-07-31 | $17.50 | $17.50 | 37,200 | — | — |
| 2001-07-30 | $17.10 | $17.10 | 18,500 | — | — |
| 2001-07-27 | $17.25 | $17.25 | 22,600 | — | — |
| 2001-07-26 | $16.88 | $16.88 | 40,700 | — | — |
| 2001-07-25 | $17.26 | $17.26 | 77,000 | — | — |
| 2001-07-24 | $17.50 | $17.50 | 1,800 | — | — |
| 2001-07-23 | $17.60 | $17.60 | 35,000 | — | — |
| 2001-07-20 | $17.50 | $17.50 | 200 | — | — |
| 2001-07-19 | $17.50 | $17.50 | 900 | — | — |
| 2001-07-18 | $17.50 | $17.50 | 2,300 | — | — |
| 2001-07-17 | $16.70 | $16.70 | 12,000 | — | — |
| 2001-07-16 | $16.81 | $16.81 | 2,000 | — | — |
| 2001-07-13 | $17.00 | $17.00 | 2,200 | — | — |
| 2001-07-12 | $17.21 | $17.21 | 16,200 | — | — |
| 2001-07-11 | $16.50 | $16.50 | 1,800 | — | — |
| 2001-07-10 | $16.40 | $16.40 | 2,300 | — | — |
| 2001-07-09 | $16.50 | $16.50 | 17,300 | — | — |
| 2001-07-06 | $16.67 | $16.67 | 9,800 | — | — |
| 2001-07-05 | $16.10 | $16.10 | 16,900 | — | — |
| 2001-07-03 | $16.95 | $16.95 | 22,500 | — | — |
| 2001-07-02 | $16.00 | $16.00 | 5,000 | — | — |
| 2001-06-29 | $17.50 | $17.50 | 21,200 | — | — |
| 2001-06-28 | $17.30 | $17.30 | 17,200 | — | — |
| 2001-06-27 | $17.44 | $17.44 | 15,300 | — | — |
| 2001-06-26 | $17.00 | $17.00 | 62,300 | — | — |
| 2001-06-25 | $17.00 | $17.00 | 52,500 | — | — |
| 2001-06-22 | $14.62 | $14.62 | 17,500 | — | — |
| 2001-06-21 | $14.40 | $14.40 | 19,200 | — | — |
| 2001-06-20 | $14.50 | $14.50 | 8,100 | — | — |
| 2001-06-19 | $14.28 | $14.28 | 10,900 | — | — |
| 2001-06-18 | $14.30 | $14.30 | 2,700 | — | — |
| 2001-06-15 | $14.50 | $14.50 | 59,200 | — | — |
| 2001-06-14 | $14.55 | $14.55 | 18,500 | — | — |
| 2001-06-13 | $15.00 | $15.00 | 5,200 | — | — |
| 2001-06-12 | $14.90 | $14.90 | 10,600 | — | — |
| 2001-06-11 | $14.60 | $14.60 | 4,900 | — | — |
| 2001-06-08 | $14.80 | $14.80 | 2,300 | — | — |
| 2001-06-07 | $14.80 | $14.80 | 1,000 | — | — |
| 2001-06-06 | $15.00 | $15.00 | 3,300 | — | — |
| 2001-06-05 | $15.10 | $15.10 | 59,000 | — | — |
| 2001-06-04 | $13.40 | $13.40 | 8,400 | — | — |
| 2001-06-01 | $14.03 | $14.03 | 8,700 | — | — |
| 2001-05-31 | $13.95 | $13.95 | 16,600 | — | — |
| 2001-05-30 | $13.90 | $13.90 | 8,400 | — | — |
| 2001-05-29 | $13.95 | $13.95 | 12,100 | — | — |
| 2001-05-25 | $13.93 | $13.93 | 13,100 | — | — |
| 2001-05-24 | $14.10 | $14.10 | 23,100 | — | — |
| 2001-05-23 | $14.30 | $14.30 | 21,200 | — | — |
| 2001-05-22 | $13.10 | $13.10 | 10,400 | — | — |
| 2001-05-21 | $12.25 | $12.25 | 18,600 | — | — |
| 2001-05-18 | $11.30 | $11.30 | 0 | — | — |
| 2001-05-17 | $11.30 | $11.30 | 0 | — | — |
| 2001-05-16 | $11.30 | $11.30 | 2,600 | — | — |
| 2001-05-15 | $10.95 | $10.95 | 1,100 | — | — |
| 2001-05-14 | $10.65 | $10.65 | 2,000 | — | — |
| 2001-05-11 | $10.78 | $10.78 | 3,200 | — | — |
| 2001-05-10 | $10.95 | $10.95 | 0 | — | — |
| 2001-05-09 | $10.95 | $10.95 | 500 | — | — |
| 2001-05-08 | $10.96 | $10.96 | 1,700 | — | — |
| 2001-05-07 | $10.88 | $10.88 | 0 | — | — |
| 2001-05-04 | $10.88 | $10.88 | 5,900 | — | — |
| 2001-05-03 | $10.80 | $10.80 | 6,500 | — | — |
| 2001-05-02 | $10.85 | $10.85 | 5,300 | — | — |
| 2001-05-01 | $10.10 | $10.10 | 2,300 | — | — |
| 2001-04-30 | $10.30 | $10.30 | 2,700 | — | — |
| 2001-04-27 | $10.36 | $10.36 | 33,900 | — | — |
| 2001-04-26 | $10.20 | $10.20 | 3,400 | — | — |
| 2001-04-25 | $10.10 | $10.10 | 200 | — | — |
| 2001-04-24 | $10.00 | $10.00 | 2,700 | — | — |
| 2001-04-23 | $10.00 | $10.00 | 3,700 | — | — |
| 2001-04-20 | $10.04 | $10.04 | 2,300 | — | — |
| 2001-04-19 | $10.04 | $10.04 | 7,900 | — | — |
| 2001-04-18 | $9.90 | $9.90 | 13,000 | — | — |
| 2001-04-17 | $9.88 | $9.88 | 6,800 | — | — |
| 2001-04-16 | $9.85 | $9.85 | 2,300 | — | — |
| 2001-04-12 | $10.00 | $10.00 | 8,800 | — | — |
| 2001-04-11 | $10.00 | $10.00 | 2,800 | — | — |
| 2001-04-10 | $10.00 | $10.00 | 6,200 | — | — |
| 2001-04-09 | $9.95 | $9.95 | 3,100 | — | — |
| 2001-04-06 | $10.13 | $10.12 | 800 | — | — |
| 2001-04-05 | $10.38 | $10.37 | 4,200 | — | — |
| 2001-04-04 | $10.75 | $10.75 | 9,300 | — | — |
| 2001-04-03 | $10.25 | $10.25 | 8,100 | — | — |
| 2001-04-02 | $10.38 | $10.37 | 6,200 | — | — |
| 2001-03-30 | $10.38 | $10.37 | 20,200 | — | — |
| 2001-03-29 | $9.59 | $9.59 | 2,900 | — | — |
| 2001-03-28 | $9.50 | $9.50 | 1,100 | — | — |
| 2001-03-27 | $9.50 | $9.50 | 1,100 | — | — |
| 2001-03-26 | $9.50 | $9.50 | 2,100 | — | — |
| 2001-03-23 | $9.44 | $9.44 | 10,000 | — | — |
| 2001-03-22 | $9.44 | $9.44 | 12,100 | — | — |
| 2001-03-21 | $9.25 | $9.25 | 7,900 | — | — |
| 2001-03-20 | $9.25 | $9.25 | 3,800 | — | — |
| 2001-03-19 | $9.25 | $9.25 | 3,400 | — | — |
| 2001-03-16 | $9.38 | $9.37 | 19,800 | — | — |
| 2001-03-15 | $9.50 | $9.50 | 11,200 | — | — |
| 2001-03-14 | $9.31 | $9.31 | 16,100 | — | — |
| 2001-03-13 | $9.13 | $9.12 | 9,100 | — | — |
| 2001-03-12 | $8.66 | $8.66 | 4,800 | — | — |
| 2001-03-09 | $8.53 | $8.53 | 2,000 | — | — |
| 2001-03-08 | $8.91 | $8.91 | 2,900 | — | — |
| 2001-03-07 | $8.88 | $8.87 | 1,900 | — | — |
| 2001-03-06 | $8.88 | $8.87 | 2,700 | — | — |
| 2001-03-05 | $8.44 | $8.44 | 7,000 | — | — |
| 2001-03-02 | $8.34 | $8.34 | 3,800 | — | — |
| 2001-03-01 | $8.22 | $8.22 | 29,800 | — | — |
| 2001-02-28 | $8.00 | $8.00 | 26,000 | — | — |
| 2001-02-27 | $8.13 | $8.12 | 9,900 | — | — |
| 2001-02-26 | $8.19 | $8.19 | 5,800 | — | — |
| 2001-02-23 | $8.50 | $8.50 | 10,400 | — | — |
| 2001-02-22 | $8.44 | $8.44 | 15,400 | — | — |
| 2001-02-21 | $8.19 | $8.19 | 5,400 | — | — |
| 2001-02-20 | $8.00 | $8.00 | 82,300 | — | — |
| 2001-02-16 | $8.84 | $8.84 | 4,200 | — | — |
| 2001-02-15 | $8.88 | $8.87 | 5,700 | — | — |
| 2001-02-14 | $8.81 | $8.81 | 4,700 | — | — |
| 2001-02-13 | $8.94 | $8.94 | 6,500 | — | — |
| 2001-02-12 | $9.13 | $9.12 | 31,000 | — | — |
| 2001-02-09 | $9.13 | $9.12 | 55,000 | — | — |
| 2001-02-08 | $9.25 | $9.25 | 27,200 | — | — |
| 2001-02-07 | $9.13 | $9.12 | 37,600 | — | — |
| 2001-02-06 | $8.75 | $8.75 | 73,900 | — | — |
| 2001-02-05 | $8.69 | $8.69 | 23,200 | — | — |
| 2001-02-02 | $8.63 | $8.62 | 72,900 | — | — |
| 2001-02-01 | $8.50 | $8.50 | 11,200 | — | — |
| 2001-01-31 | $8.19 | $8.19 | 68,900 | — | — |
| 2001-01-30 | $8.78 | $8.78 | 10,000 | — | — |
| 2001-01-29 | $8.38 | $8.37 | 18,500 | — | — |
| 2001-01-26 | $8.75 | $8.75 | 25,900 | — | — |
| 2001-01-25 | $9.13 | $9.12 | 22,400 | — | — |
| 2001-01-24 | $9.13 | $9.12 | 160,100 | — | — |
| 2001-01-23 | $8.75 | $8.75 | 8,000 | — | — |
| 2001-01-22 | $8.88 | $8.87 | 19,100 | — | — |
| 2001-01-19 | $8.75 | $8.75 | 39,300 | — | — |
| 2001-01-18 | $8.66 | $8.66 | 14,300 | — | — |
| 2001-01-17 | $8.75 | $8.75 | 31,800 | — | — |
| 2001-01-16 | $8.56 | $8.56 | 53,500 | — | — |
| 2001-01-12 | $8.69 | $8.69 | 164,400 | — | — |
| 2001-01-11 | $8.38 | $8.37 | 29,200 | — | — |
| 2001-01-10 | $8.50 | $8.50 | 101,800 | — | — |
| 2001-01-09 | $8.94 | $8.94 | 52,300 | — | — |
| 2001-01-08 | $10.25 | $10.25 | 21,700 | — | — |
| 2001-01-05 | $10.50 | $10.50 | 1,600 | — | — |
| 2001-01-04 | $10.50 | $10.50 | 4,000 | — | — |
| 2001-01-03 | $10.25 | $10.25 | 2,900 | — | — |
| 2001-01-02 | $9.75 | $9.75 | 1,100 | — | — |