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
- 1989-07-13 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 | $17.11 | $22.72 | 2,800 | — | — |
| 2001-12-28 | $17.68 | $23.48 | 19,900 | — | — |
| 2001-12-27 | $17.55 | $23.30 | 7,900 | — | — |
| 2001-12-26 | $17.11 | $22.72 | 8,800 | — | — |
| 2001-12-24 | $17.75 | $23.57 | 1,800 | — | — |
| 2001-12-21 | $17.25 | $22.91 | 9,000 | — | — |
| 2001-12-20 | $17.52 | $23.27 | 9,200 | — | — |
| 2001-12-19 | $17.44 | $23.16 | 7,200 | — | — |
| 2001-12-18 | $17.65 | $23.44 | 9,500 | — | — |
| 2001-12-17 | $17.41 | $23.12 | 17,000 | — | — |
| 2001-12-14 | $17.15 | $22.77 | 6,900 | — | — |
| 2001-12-13 | $17.20 | $22.84 | 9,500 | — | — |
| 2001-12-12 | $17.39 | $23.09 | 2,700 | — | — |
| 2001-12-11 | $17.11 | $22.72 | 10,200 | — | — |
| 2001-12-10 | $17.09 | $22.69 | 9,700 | — | — |
| 2001-12-07 | $16.43 | $21.82 | 4,400 | — | — |
| 2001-12-06 | $17.00 | $22.57 | 6,000 | — | — |
| 2001-12-05 | $17.03 | $22.61 | 24,700 | — | — |
| 2001-12-04 | $16.70 | $22.18 | 7,900 | — | — |
| 2001-12-03 | $16.01 | $21.26 | 4,200 | — | — |
| 2001-11-30 | $16.00 | $21.25 | 2,700 | — | — |
| 2001-11-29 | $15.99 | $21.23 | 25,100 | — | — |
| 2001-11-28 | $15.79 | $20.97 | 8,400 | — | — |
| 2001-11-27 | $15.50 | $20.58 | 5,800 | — | — |
| 2001-11-26 | $15.65 | $20.78 | 6,300 | — | — |
| 2001-11-23 | $15.78 | $20.95 | 6,300 | — | — |
| 2001-11-21 | $16.50 | $21.91 | 9,500 | — | — |
| 2001-11-20 | $15.60 | $20.72 | 15,400 | — | — |
| 2001-11-19 | $15.70 | $20.85 | 4,200 | — | — |
| 2001-11-16 | $15.90 | $21.11 | 69,500 | — | — |
| 2001-11-15 | $15.88 | $21.09 | 10,400 | — | — |
| 2001-11-14 | $15.45 | $20.52 | 21,500 | — | — |
| 2001-11-13 | $15.30 | $20.32 | 72,000 | — | — |
| 2001-11-12 | $16.00 | $21.25 | 3,700 | — | — |
| 2001-11-09 | $15.76 | $20.93 | 7,200 | — | — |
| 2001-11-08 | $15.50 | $20.58 | 14,300 | — | — |
| 2001-11-07 | $14.36 | $19.07 | 4,900 | — | — |
| 2001-11-06 | $14.30 | $18.99 | 5,500 | — | — |
| 2001-11-05 | $14.95 | $19.85 | 10,700 | — | — |
| 2001-11-02 | $14.64 | $19.44 | 7,700 | — | — |
| 2001-11-01 | $14.58 | $19.36 | 500 | — | — |
| 2001-10-31 | $15.20 | $20.18 | 3,400 | — | — |
| 2001-10-30 | $15.33 | $20.36 | 31,400 | — | — |
| 2001-10-29 | $15.40 | $20.45 | 73,800 | — | — |
| 2001-10-26 | $15.30 | $20.32 | 84,800 | — | — |
| 2001-10-25 | $15.00 | $19.92 | 5,200 | — | — |
| 2001-10-24 | $15.75 | $20.91 | 78,300 | — | — |
| 2001-10-23 | $15.40 | $20.45 | 13,100 | — | — |
| 2001-10-22 | $15.60 | $20.72 | 110,500 | — | — |
| 2001-10-19 | $15.08 | $20.02 | 14,700 | — | — |
| 2001-10-18 | $16.55 | $21.98 | 63,300 | — | — |
| 2001-10-17 | $16.55 | $21.98 | 21,500 | — | — |
| 2001-10-16 | $16.60 | $22.04 | 59,800 | — | — |
| 2001-10-15 | $16.16 | $21.46 | 85,700 | — | — |
| 2001-10-12 | $16.79 | $22.30 | 2,400 | — | — |
| 2001-10-11 | $16.50 | $21.91 | 60,100 | — | — |
| 2001-10-10 | $16.75 | $22.24 | 41,100 | — | — |
| 2001-10-09 | $16.40 | $21.78 | 8,400 | — | — |
| 2001-10-08 | $16.56 | $21.99 | 11,300 | — | — |
| 2001-10-05 | $17.03 | $22.61 | 24,300 | — | — |
| 2001-10-04 | $16.25 | $21.58 | 15,000 | — | — |
| 2001-10-03 | $14.65 | $19.45 | 2,700 | — | — |
| 2001-10-02 | $14.80 | $19.65 | 10,900 | — | — |
| 2001-10-01 | $14.65 | $19.45 | 5,100 | — | — |
| 2001-09-28 | $14.50 | $19.25 | 6,900 | — | — |
| 2001-09-27 | $14.10 | $18.72 | 1,900 | — | — |
| 2001-09-26 | $14.60 | $19.39 | 14,800 | — | — |
| 2001-09-25 | $14.00 | $18.59 | 6,000 | — | — |
| 2001-09-24 | $14.50 | $19.25 | 22,000 | — | — |
| 2001-09-21 | $13.45 | $17.86 | 6,800 | — | — |
| 2001-09-20 | $13.60 | $18.06 | 15,900 | — | — |
| 2001-09-19 | $13.75 | $18.26 | 6,200 | — | — |
| 2001-09-18 | $14.40 | $19.12 | 7,400 | — | — |
| 2001-09-17 | $14.65 | $19.45 | 14,000 | — | — |
| 2001-09-10 | $15.75 | $20.91 | 15,100 | — | — |
| 2001-09-07 | $15.70 | $20.85 | 3,700 | — | — |
| 2001-09-06 | $15.40 | $20.45 | 51,700 | — | — |
| 2001-09-05 | $15.60 | $20.72 | 6,800 | — | — |
| 2001-09-04 | $15.70 | $20.85 | 12,100 | — | — |
| 2001-08-31 | $16.80 | $22.31 | 6,700 | — | — |
| 2001-08-30 | $17.25 | $22.91 | 50,600 | — | — |
| 2001-08-29 | $16.95 | $22.51 | 49,500 | — | — |
| 2001-08-28 | $17.80 | $23.64 | 75,000 | — | — |
| 2001-08-27 | $18.27 | $24.26 | 2,100 | — | — |
| 2001-08-24 | $18.23 | $24.21 | 36,000 | — | — |
| 2001-08-23 | $18.56 | $24.65 | 18,000 | — | — |
| 2001-08-22 | $19.50 | $25.89 | 43,400 | — | — |
| 2001-08-21 | $18.81 | $24.98 | 26,500 | — | — |
| 2001-08-20 | $19.02 | $25.26 | 21,700 | — | — |
| 2001-08-17 | $18.25 | $24.23 | 4,800 | — | — |
| 2001-08-16 | $18.71 | $24.85 | 227,500 | — | — |
| 2001-08-15 | $17.60 | $23.37 | 126,900 | — | — |
| 2001-08-14 | $17.94 | $23.82 | 46,700 | — | — |
| 2001-08-13 | $17.15 | $22.77 | 900 | — | — |
| 2001-08-10 | $17.50 | $23.24 | 5,400 | — | — |
| 2001-08-09 | $16.84 | $22.36 | 3,300 | — | — |
| 2001-08-08 | $17.00 | $22.57 | 6,200 | — | — |
| 2001-08-07 | $17.50 | $23.24 | 1,600 | — | — |
| 2001-08-06 | $17.25 | $22.91 | 2,100 | — | — |
| 2001-08-03 | $16.90 | $22.44 | 3,400 | — | — |
| 2001-08-02 | $17.30 | $22.97 | 44,000 | — | — |
| 2001-08-01 | $16.80 | $22.31 | 16,800 | — | — |
| 2001-07-31 | $16.68 | $22.15 | 12,200 | — | — |
| 2001-07-30 | $17.56 | $23.32 | 5,400 | — | — |
| 2001-07-27 | $17.00 | $22.57 | 3,900 | — | — |
| 2001-07-26 | $17.05 | $22.64 | 3,700 | — | — |
| 2001-07-25 | $17.76 | $23.58 | 3,300 | — | — |
| 2001-07-24 | $17.80 | $23.64 | 2,100 | — | — |
| 2001-07-23 | $17.81 | $23.65 | 9,000 | — | — |
| 2001-07-20 | $17.09 | $22.69 | 4,900 | — | — |
| 2001-07-19 | $17.29 | $22.96 | 13,200 | — | — |
| 2001-07-18 | $17.53 | $23.28 | 3,800 | — | — |
| 2001-07-17 | $17.53 | $23.28 | 3,000 | — | — |
| 2001-07-16 | $17.30 | $22.97 | 1,500 | — | — |
| 2001-07-13 | $17.25 | $22.91 | 3,400 | — | — |
| 2001-07-12 | $17.65 | $23.44 | 3,100 | — | — |
| 2001-07-11 | $17.30 | $22.97 | 4,400 | — | — |
| 2001-07-10 | $17.70 | $23.50 | 7,900 | — | — |
| 2001-07-09 | $17.25 | $22.91 | 6,300 | — | — |
| 2001-07-06 | $16.70 | $22.18 | 7,400 | — | — |
| 2001-07-05 | $16.91 | $22.46 | 1,900 | — | — |
| 2001-07-03 | $16.90 | $22.44 | 1,400 | — | — |
| 2001-07-02 | $16.90 | $22.44 | 2,700 | — | — |
| 2001-06-29 | $16.85 | $22.38 | 4,200 | — | — |
| 2001-06-28 | $17.25 | $22.91 | 2,900 | — | — |
| 2001-06-27 | $17.25 | $22.91 | 2,500 | — | — |
| 2001-06-26 | $16.95 | $22.51 | 23,700 | — | — |
| 2001-06-25 | $16.88 | $22.42 | 3,300 | — | — |
| 2001-06-22 | $17.50 | $23.24 | 11,800 | — | — |
| 2001-06-21 | $17.30 | $22.97 | 4,000 | — | — |
| 2001-06-20 | $16.79 | $22.30 | 6,400 | — | — |
| 2001-06-19 | $17.25 | $22.91 | 2,600 | — | — |
| 2001-06-18 | $18.00 | $23.90 | 2,200 | — | — |
| 2001-06-15 | $18.00 | $23.90 | 4,300 | — | — |
| 2001-06-14 | $17.99 | $23.89 | 2,300 | — | — |
| 2001-06-13 | $17.60 | $23.37 | 5,300 | — | — |
| 2001-06-12 | $17.85 | $23.70 | 7,200 | — | — |
| 2001-06-11 | $18.35 | $24.37 | 4,400 | — | — |
| 2001-06-08 | $18.50 | $24.57 | 18,200 | — | — |
| 2001-06-07 | $17.75 | $23.57 | 600 | — | — |
| 2001-06-06 | $17.90 | $23.77 | 12,900 | — | — |
| 2001-06-05 | $18.44 | $24.49 | 10,300 | — | — |
| 2001-06-04 | $18.00 | $23.90 | 31,700 | — | — |
| 2001-06-01 | $17.65 | $23.44 | 21,400 | — | — |
| 2001-05-31 | $17.25 | $22.91 | 40,600 | — | — |
| 2001-05-30 | $17.50 | $23.24 | 113,700 | — | — |
| 2001-05-29 | $16.88 | $22.42 | 13,800 | — | — |
| 2001-05-25 | $17.52 | $23.27 | 7,100 | — | — |
| 2001-05-24 | $17.45 | $23.17 | 9,700 | — | — |
| 2001-05-23 | $17.40 | $23.11 | 10,800 | — | — |
| 2001-05-22 | $18.46 | $24.51 | 4,300 | — | — |
| 2001-05-21 | $19.00 | $25.23 | 3,700 | — | — |
| 2001-05-18 | $18.50 | $24.57 | 10,500 | — | — |
| 2001-05-17 | $18.20 | $24.17 | 4,200 | — | — |
| 2001-05-16 | $18.16 | $24.11 | 9,200 | — | — |
| 2001-05-15 | $17.10 | $22.71 | 2,400 | — | — |
| 2001-05-14 | $17.73 | $23.54 | 1,800 | — | — |
| 2001-05-11 | $17.23 | $22.88 | 11,200 | — | — |
| 2001-05-10 | $17.70 | $23.50 | 1,300 | — | — |
| 2001-05-09 | $17.74 | $23.56 | 1,300 | — | — |
| 2001-05-08 | $17.60 | $23.37 | 1,600 | — | — |
| 2001-05-07 | $17.10 | $22.71 | 5,200 | — | — |
| 2001-05-04 | $17.60 | $23.37 | 6,000 | — | — |
| 2001-05-03 | $17.50 | $23.24 | 3,300 | — | — |
| 2001-05-02 | $16.76 | $22.26 | 6,100 | — | — |
| 2001-05-01 | $17.01 | $22.59 | 5,100 | — | — |
| 2001-04-30 | $16.40 | $21.78 | 4,300 | — | — |
| 2001-04-27 | $16.30 | $21.64 | 4,900 | — | — |
| 2001-04-26 | $16.81 | $22.32 | 2,800 | — | — |
| 2001-04-25 | $16.75 | $22.24 | 39,400 | — | — |
| 2001-04-24 | $16.42 | $21.80 | 3,000 | — | — |
| 2001-04-23 | $16.18 | $21.49 | 3,100 | — | — |
| 2001-04-20 | $16.12 | $21.41 | 11,000 | — | — |
| 2001-04-19 | $15.99 | $21.23 | 4,000 | — | — |
| 2001-04-18 | $16.26 | $21.59 | 30,100 | — | — |
| 2001-04-17 | $16.14 | $21.43 | 2,300 | — | — |
| 2001-04-16 | $16.92 | $22.47 | 4,800 | — | — |
| 2001-04-12 | $16.75 | $22.24 | 7,900 | — | — |
| 2001-04-11 | $16.36 | $21.72 | 4,900 | — | — |
| 2001-04-10 | $16.45 | $21.84 | 3,600 | — | — |
| 2001-04-09 | $16.65 | $22.11 | 4,600 | — | — |
| 2001-04-06 | $15.88 | $21.08 | 9,800 | — | — |
| 2001-04-05 | $16.00 | $21.25 | 22,100 | — | — |
| 2001-04-04 | $16.19 | $21.50 | 11,800 | — | — |
| 2001-04-03 | $15.88 | $21.08 | 24,300 | — | — |
| 2001-04-02 | $16.13 | $21.41 | 46,200 | — | — |
| 2001-03-30 | $15.69 | $20.83 | 2,900 | — | — |
| 2001-03-29 | $15.00 | $19.92 | 46,100 | — | — |
| 2001-03-28 | $15.75 | $20.91 | 66,700 | — | — |
| 2001-03-27 | $15.94 | $21.16 | 7,000 | — | — |
| 2001-03-26 | $14.75 | $19.59 | 18,800 | — | — |
| 2001-03-23 | $14.13 | $18.76 | 11,000 | — | — |
| 2001-03-22 | $14.06 | $18.67 | 5,500 | — | — |
| 2001-03-21 | $14.50 | $19.25 | 10,900 | — | — |
| 2001-03-20 | $15.25 | $20.25 | 5,600 | — | — |
| 2001-03-19 | $15.75 | $20.91 | 7,600 | — | — |
| 2001-03-16 | $14.56 | $19.34 | 9,000 | — | — |
| 2001-03-15 | $15.00 | $19.92 | 9,800 | — | — |
| 2001-03-14 | $15.75 | $20.91 | 10,500 | — | — |
| 2001-03-13 | $17.00 | $22.38 | 7,800 | — | — |
| 2001-03-12 | $17.13 | $20.24 | 7,300 | — | — |
| 2001-03-09 | $17.13 | $20.24 | 20,800 | — | — |
| 2001-03-08 | $15.63 | $18.47 | 49,600 | — | — |
| 2001-03-07 | $17.00 | $20.09 | 84,600 | — | — |
| 2001-03-06 | $18.00 | $21.27 | 66,200 | — | — |
| 2001-03-05 | $19.13 | $22.60 | 4,600 | — | — |
| 2001-03-02 | $19.13 | $22.60 | 3,800 | — | — |
| 2001-03-01 | $19.25 | $22.75 | 9,700 | — | — |
| 2001-02-28 | $19.00 | $22.45 | 15,200 | — | — |
| 2001-02-27 | $19.00 | $22.45 | 27,400 | — | — |
| 2001-02-26 | $18.63 | $22.01 | 88,200 | — | — |
| 2001-02-23 | $18.56 | $21.94 | 23,000 | — | — |
| 2001-02-22 | $18.63 | $22.01 | 50,400 | — | — |
| 2001-02-21 | $18.31 | $21.64 | 77,500 | — | — |
| 2001-02-20 | $18.56 | $21.94 | 14,800 | — | — |
| 2001-02-16 | $18.00 | $21.27 | 10,800 | — | — |
| 2001-02-15 | $17.56 | $20.75 | 3,000 | — | — |
| 2001-02-14 | $17.88 | $21.12 | 4,600 | — | — |
| 2001-02-13 | $18.50 | $21.86 | 5,900 | — | — |
| 2001-02-12 | $18.50 | $21.86 | 4,600 | — | — |
| 2001-02-09 | $18.69 | $22.08 | 13,300 | — | — |
| 2001-02-08 | $18.81 | $22.23 | 4,200 | — | — |
| 2001-02-07 | $19.00 | $22.45 | 18,900 | — | — |
| 2001-02-06 | $19.38 | $22.90 | 14,000 | — | — |
| 2001-02-05 | $19.25 | $22.75 | 45,500 | — | — |
| 2001-02-02 | $18.75 | $22.16 | 5,900 | — | — |
| 2001-02-01 | $19.13 | $22.60 | 9,200 | — | — |
| 2001-01-31 | $18.94 | $22.38 | 4,000 | — | — |
| 2001-01-30 | $18.63 | $22.01 | 3,800 | — | — |
| 2001-01-29 | $18.56 | $21.94 | 2,300 | — | — |
| 2001-01-26 | $18.44 | $21.79 | 1,700 | — | — |
| 2001-01-25 | $18.00 | $21.27 | 7,800 | — | — |
| 2001-01-24 | $17.88 | $21.12 | 2,300 | — | — |
| 2001-01-23 | $17.63 | $20.83 | 3,600 | — | — |
| 2001-01-22 | $17.63 | $20.83 | 4,100 | — | — |
| 2001-01-19 | $18.13 | $21.42 | 1,600 | — | — |
| 2001-01-18 | $18.13 | $21.42 | 2,900 | — | — |
| 2001-01-17 | $18.00 | $21.27 | 15,000 | — | — |
| 2001-01-16 | $18.00 | $21.27 | 26,200 | — | — |
| 2001-01-12 | $18.75 | $22.16 | 67,600 | — | — |
| 2001-01-11 | $19.06 | $22.53 | 5,600 | — | — |
| 2001-01-10 | $18.94 | $22.38 | 16,000 | — | — |
| 2001-01-09 | $19.25 | $22.75 | 20,200 | — | — |
| 2001-01-08 | $19.13 | $22.60 | 181,100 | — | — |
| 2001-01-05 | $19.63 | $23.19 | 493,300 | — | — |
| 2001-01-04 | $19.00 | $22.45 | 108,800 | — | — |
| 2001-01-03 | $18.00 | $21.27 | 4,000 | — | — |
| 2001-01-02 | $18.50 | $21.86 | 2,900 | — | — |