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
- 1992-02-28 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 | $18.60 | $56.91 | 13,200 | — | — |
| 2001-12-28 | $18.45 | $56.46 | 4,800 | — | — |
| 2001-12-27 | $18.38 | $56.24 | 8,300 | — | — |
| 2001-12-26 | $18.60 | $56.48 | 7,100 | — | — |
| 2001-12-24 | $18.06 | $54.84 | 10,800 | — | — |
| 2001-12-21 | $17.75 | $53.90 | 11,000 | — | — |
| 2001-12-20 | $17.30 | $52.53 | 2,400 | — | — |
| 2001-12-19 | $17.44 | $52.96 | 8,400 | — | — |
| 2001-12-18 | $17.50 | $53.14 | 15,900 | — | — |
| 2001-12-17 | $17.95 | $54.51 | 7,200 | — | — |
| 2001-12-14 | $17.95 | $54.51 | 5,500 | — | — |
| 2001-12-13 | $18.00 | $54.66 | 5,500 | — | — |
| 2001-12-12 | $17.99 | $54.63 | 5,900 | — | — |
| 2001-12-11 | $17.80 | $54.05 | 3,400 | — | — |
| 2001-12-10 | $17.99 | $54.63 | 8,500 | — | — |
| 2001-12-07 | $17.90 | $54.35 | 13,400 | — | — |
| 2001-12-06 | $18.00 | $54.66 | 13,800 | — | — |
| 2001-12-05 | $17.94 | $54.48 | 5,300 | — | — |
| 2001-12-04 | $17.80 | $54.05 | 2,600 | — | — |
| 2001-12-03 | $17.65 | $53.59 | 10,900 | — | — |
| 2001-11-30 | $17.99 | $54.63 | 8,600 | — | — |
| 2001-11-29 | $17.71 | $53.78 | 7,600 | — | — |
| 2001-11-28 | $17.93 | $54.45 | 7,000 | — | — |
| 2001-11-27 | $17.72 | $53.35 | 7,500 | — | — |
| 2001-11-26 | $18.00 | $54.19 | 21,500 | — | — |
| 2001-11-23 | $17.31 | $52.11 | 6,700 | — | — |
| 2001-11-21 | $16.97 | $51.09 | 8,200 | — | — |
| 2001-11-20 | $16.60 | $49.98 | 14,000 | — | — |
| 2001-11-19 | $16.00 | $48.17 | 12,500 | — | — |
| 2001-11-16 | $15.55 | $46.82 | 24,900 | — | — |
| 2001-11-15 | $15.91 | $47.90 | 21,200 | — | — |
| 2001-11-14 | $16.43 | $49.47 | 24,200 | — | — |
| 2001-11-13 | $16.92 | $50.94 | 9,300 | — | — |
| 2001-11-12 | $17.11 | $51.51 | 7,700 | — | — |
| 2001-11-09 | $17.14 | $51.60 | 7,400 | — | — |
| 2001-11-08 | $17.07 | $51.39 | 5,300 | — | — |
| 2001-11-07 | $17.00 | $51.18 | 4,500 | — | — |
| 2001-11-06 | $17.08 | $51.42 | 11,000 | — | — |
| 2001-11-05 | $17.65 | $53.14 | 7,300 | — | — |
| 2001-11-02 | $18.13 | $54.58 | 6,300 | — | — |
| 2001-11-01 | $18.50 | $55.70 | 6,000 | — | — |
| 2001-10-31 | $18.80 | $56.60 | 20,400 | — | — |
| 2001-10-30 | $18.05 | $54.34 | 18,100 | — | — |
| 2001-10-29 | $17.95 | $54.04 | 14,200 | — | — |
| 2001-10-26 | $17.75 | $53.02 | 10,900 | — | — |
| 2001-10-25 | $17.50 | $52.28 | 14,300 | — | — |
| 2001-10-24 | $17.20 | $51.38 | 12,100 | — | — |
| 2001-10-23 | $17.26 | $51.56 | 10,800 | — | — |
| 2001-10-22 | $17.30 | $51.68 | 9,500 | — | — |
| 2001-10-19 | $17.05 | $50.93 | 12,000 | — | — |
| 2001-10-18 | $17.16 | $51.26 | 6,200 | — | — |
| 2001-10-17 | $17.28 | $51.62 | 7,100 | — | — |
| 2001-10-16 | $17.01 | $50.81 | 8,900 | — | — |
| 2001-10-15 | $16.89 | $50.45 | 6,400 | — | — |
| 2001-10-12 | $16.95 | $50.63 | 3,300 | — | — |
| 2001-10-11 | $17.01 | $50.81 | 4,300 | — | — |
| 2001-10-10 | $16.90 | $50.48 | 23,300 | — | — |
| 2001-10-09 | $16.97 | $50.69 | 6,100 | — | — |
| 2001-10-08 | $17.00 | $50.78 | 5,700 | — | — |
| 2001-10-05 | $16.56 | $49.47 | 7,100 | — | — |
| 2001-10-04 | $16.10 | $48.09 | 12,400 | — | — |
| 2001-10-03 | $15.64 | $46.72 | 14,700 | — | — |
| 2001-10-02 | $15.39 | $45.97 | 15,500 | — | — |
| 2001-10-01 | $15.90 | $47.50 | 13,400 | — | — |
| 2001-09-28 | $16.30 | $48.69 | 9,900 | — | — |
| 2001-09-27 | $16.05 | $47.95 | 9,600 | — | — |
| 2001-09-26 | $16.00 | $47.80 | 21,200 | — | — |
| 2001-09-25 | $16.40 | $48.55 | 20,000 | — | — |
| 2001-09-24 | $16.55 | $49.00 | 22,200 | — | — |
| 2001-09-21 | $16.24 | $48.08 | 25,100 | — | — |
| 2001-09-20 | $16.44 | $48.67 | 27,000 | — | — |
| 2001-09-19 | $17.85 | $52.84 | 48,800 | — | — |
| 2001-09-18 | $19.75 | $58.47 | 21,400 | — | — |
| 2001-09-17 | $19.90 | $58.91 | 11,100 | — | — |
| 2001-09-10 | $19.34 | $57.26 | 13,800 | — | — |
| 2001-09-07 | $19.15 | $56.69 | 12,300 | — | — |
| 2001-09-06 | $19.20 | $56.84 | 16,800 | — | — |
| 2001-09-05 | $19.18 | $56.78 | 20,400 | — | — |
| 2001-09-04 | $19.01 | $56.28 | 23,300 | — | — |
| 2001-08-31 | $18.53 | $54.86 | 4,800 | — | — |
| 2001-08-30 | $18.79 | $55.63 | 11,700 | — | — |
| 2001-08-29 | $18.60 | $55.07 | 5,800 | — | — |
| 2001-08-28 | $18.60 | $54.51 | 27,700 | — | — |
| 2001-08-27 | $19.30 | $56.56 | 7,000 | — | — |
| 2001-08-24 | $19.72 | $57.79 | 8,500 | — | — |
| 2001-08-23 | $19.54 | $57.27 | 10,300 | — | — |
| 2001-08-22 | $19.45 | $57.00 | 23,300 | — | — |
| 2001-08-21 | $19.77 | $57.94 | 9,600 | — | — |
| 2001-08-20 | $19.30 | $56.56 | 8,000 | — | — |
| 2001-08-17 | $19.30 | $56.56 | 9,700 | — | — |
| 2001-08-16 | $19.41 | $56.89 | 17,600 | — | — |
| 2001-08-15 | $18.80 | $55.10 | 20,100 | — | — |
| 2001-08-14 | $18.40 | $53.93 | 18,400 | — | — |
| 2001-08-13 | $17.65 | $51.73 | 23,600 | — | — |
| 2001-08-10 | $17.05 | $49.97 | 6,700 | — | — |
| 2001-08-09 | $17.04 | $49.94 | 12,700 | — | — |
| 2001-08-08 | $17.03 | $49.91 | 16,500 | — | — |
| 2001-08-07 | $17.03 | $49.91 | 8,600 | — | — |
| 2001-08-06 | $17.01 | $49.85 | 10,800 | — | — |
| 2001-08-03 | $17.03 | $49.91 | 7,700 | — | — |
| 2001-08-02 | $16.95 | $49.68 | 8,600 | — | — |
| 2001-08-01 | $17.05 | $49.97 | 15,600 | — | — |
| 2001-07-31 | $16.96 | $49.71 | 10,000 | — | — |
| 2001-07-30 | $16.97 | $49.73 | 14,400 | — | — |
| 2001-07-27 | $16.94 | $49.65 | 17,300 | — | — |
| 2001-07-26 | $17.20 | $49.73 | 20,700 | — | — |
| 2001-07-25 | $17.10 | $49.44 | 17,200 | — | — |
| 2001-07-24 | $16.89 | $48.83 | 21,300 | — | — |
| 2001-07-23 | $17.06 | $49.32 | 22,600 | — | — |
| 2001-07-20 | $16.75 | $48.43 | 16,900 | — | — |
| 2001-07-19 | $16.35 | $47.27 | 9,800 | — | — |
| 2001-07-18 | $16.21 | $46.87 | 13,500 | — | — |
| 2001-07-17 | $16.24 | $46.95 | 6,900 | — | — |
| 2001-07-16 | $16.10 | $46.55 | 15,000 | — | — |
| 2001-07-13 | $16.40 | $47.42 | 12,500 | — | — |
| 2001-07-12 | $16.22 | $46.90 | 10,100 | — | — |
| 2001-07-11 | $16.24 | $46.95 | 14,400 | — | — |
| 2001-07-10 | $16.43 | $47.50 | 14,000 | — | — |
| 2001-07-09 | $16.10 | $46.55 | 29,400 | — | — |
| 2001-07-06 | $15.75 | $45.54 | 16,100 | — | — |
| 2001-07-05 | $15.30 | $44.24 | 10,300 | — | — |
| 2001-07-03 | $15.39 | $44.50 | 10,000 | — | — |
| 2001-07-02 | $15.33 | $44.32 | 16,900 | — | — |
| 2001-06-29 | $15.37 | $44.44 | 13,500 | — | — |
| 2001-06-28 | $15.39 | $44.50 | 26,800 | — | — |
| 2001-06-27 | $15.80 | $45.68 | 16,900 | — | — |
| 2001-06-26 | $16.09 | $45.99 | 19,800 | — | — |
| 2001-06-25 | $16.00 | $45.73 | 29,300 | — | — |
| 2001-06-22 | $15.92 | $45.50 | 38,300 | — | — |
| 2001-06-21 | $16.02 | $45.79 | 74,900 | — | — |
| 2001-06-20 | $17.20 | $49.16 | 16,100 | — | — |
| 2001-06-19 | $17.70 | $50.59 | 14,000 | — | — |
| 2001-06-18 | $17.95 | $51.30 | 40,100 | — | — |
| 2001-06-15 | $18.95 | $54.16 | 13,700 | — | — |
| 2001-06-14 | $19.05 | $54.45 | 10,600 | — | — |
| 2001-06-13 | $19.00 | $54.30 | 31,100 | — | — |
| 2001-06-12 | $18.25 | $52.16 | 23,300 | — | — |
| 2001-06-11 | $17.55 | $50.16 | 27,700 | — | — |
| 2001-06-08 | $17.65 | $50.45 | 48,600 | — | — |
| 2001-06-07 | $17.99 | $51.42 | 23,900 | — | — |
| 2001-06-06 | $18.48 | $52.82 | 28,000 | — | — |
| 2001-06-05 | $19.02 | $54.36 | 16,900 | — | — |
| 2001-06-04 | $19.08 | $54.53 | 14,400 | — | — |
| 2001-06-01 | $19.09 | $54.56 | 31,600 | — | — |
| 2001-05-31 | $20.18 | $57.68 | 11,500 | — | — |
| 2001-05-30 | $20.39 | $58.28 | 28,100 | — | — |
| 2001-05-29 | $21.40 | $61.16 | 30,500 | — | — |
| 2001-05-25 | $22.31 | $63.16 | 18,100 | — | — |
| 2001-05-24 | $22.50 | $63.70 | 13,400 | — | — |
| 2001-05-23 | $22.75 | $64.40 | 12,900 | — | — |
| 2001-05-22 | $22.85 | $64.69 | 10,900 | — | — |
| 2001-05-21 | $22.90 | $64.83 | 20,400 | — | — |
| 2001-05-18 | $22.75 | $64.40 | 12,200 | — | — |
| 2001-05-17 | $22.90 | $64.83 | 14,300 | — | — |
| 2001-05-16 | $22.95 | $64.97 | 10,300 | — | — |
| 2001-05-15 | $22.95 | $64.97 | 15,700 | — | — |
| 2001-05-14 | $23.00 | $65.11 | 19,200 | — | — |
| 2001-05-11 | $22.97 | $65.03 | 19,500 | — | — |
| 2001-05-10 | $23.05 | $65.25 | 29,900 | — | — |
| 2001-05-09 | $22.25 | $62.99 | 22,900 | — | — |
| 2001-05-08 | $22.01 | $62.31 | 20,700 | — | — |
| 2001-05-07 | $21.70 | $61.43 | 19,900 | — | — |
| 2001-05-04 | $20.99 | $59.42 | 13,100 | — | — |
| 2001-05-03 | $20.96 | $59.34 | 19,300 | — | — |
| 2001-05-02 | $21.15 | $59.88 | 23,600 | — | — |
| 2001-05-01 | $21.65 | $61.29 | 38,400 | — | — |
| 2001-04-30 | $21.86 | $61.88 | 47,500 | — | — |
| 2001-04-27 | $21.40 | $60.58 | 25,600 | — | — |
| 2001-04-26 | $21.65 | $61.29 | 44,800 | — | — |
| 2001-04-25 | $21.60 | $60.29 | 77,600 | — | — |
| 2001-04-24 | $20.40 | $56.94 | 67,500 | — | — |
| 2001-04-23 | $19.35 | $54.01 | 34,300 | — | — |
| 2001-04-20 | $18.82 | $52.53 | 13,100 | — | — |
| 2001-04-19 | $18.65 | $52.06 | 17,600 | — | — |
| 2001-04-18 | $18.90 | $52.76 | 22,000 | — | — |
| 2001-04-17 | $18.75 | $52.34 | 16,000 | — | — |
| 2001-04-16 | $18.57 | $51.84 | 9,700 | — | — |
| 2001-04-12 | $18.20 | $50.80 | 9,000 | — | — |
| 2001-04-11 | $17.40 | $48.57 | 5,600 | — | — |
| 2001-04-10 | $17.65 | $49.27 | 10,300 | — | — |
| 2001-04-09 | $17.70 | $49.41 | 9,100 | — | — |
| 2001-04-06 | $17.50 | $48.85 | 6,100 | — | — |
| 2001-04-05 | $17.80 | $49.69 | 10,100 | — | — |
| 2001-04-04 | $17.85 | $49.83 | 4,400 | — | — |
| 2001-04-03 | $17.85 | $49.83 | 13,900 | — | — |
| 2001-04-02 | $18.20 | $50.80 | 6,900 | — | — |
| 2001-03-30 | $17.95 | $50.11 | 16,500 | — | — |
| 2001-03-29 | $18.29 | $51.05 | 14,000 | — | — |
| 2001-03-28 | $18.88 | $52.70 | 14,300 | — | — |
| 2001-03-27 | $18.80 | $51.71 | 27,900 | — | — |
| 2001-03-26 | $18.25 | $50.19 | 13,500 | — | — |
| 2001-03-23 | $17.89 | $49.20 | 19,400 | — | — |
| 2001-03-22 | $17.55 | $48.27 | 32,300 | — | — |
| 2001-03-21 | $17.92 | $49.29 | 33,900 | — | — |
| 2001-03-20 | $18.19 | $50.03 | 25,300 | — | — |
| 2001-03-19 | $17.75 | $48.82 | 8,400 | — | — |
| 2001-03-16 | $17.75 | $48.82 | 10,700 | — | — |
| 2001-03-15 | $17.52 | $48.19 | 6,900 | — | — |
| 2001-03-14 | $17.60 | $48.41 | 6,800 | — | — |
| 2001-03-13 | $17.70 | $48.68 | 9,300 | — | — |
| 2001-03-12 | $17.55 | $48.27 | 13,000 | — | — |
| 2001-03-09 | $17.90 | $49.23 | 14,900 | — | — |
| 2001-03-08 | $17.85 | $49.09 | 32,400 | — | — |
| 2001-03-07 | $17.60 | $48.41 | 38,600 | — | — |
| 2001-03-06 | $17.95 | $49.37 | 35,300 | — | — |
| 2001-03-05 | $16.87 | $46.40 | 23,800 | — | — |
| 2001-03-02 | $17.00 | $46.76 | 18,900 | — | — |
| 2001-03-01 | $16.75 | $46.07 | 4,200 | — | — |
| 2001-02-28 | $16.45 | $45.24 | 5,300 | — | — |
| 2001-02-27 | $16.30 | $44.83 | 13,300 | — | — |
| 2001-02-26 | $16.10 | $44.28 | 7,100 | — | — |
| 2001-02-23 | $16.17 | $43.95 | 15,400 | — | — |
| 2001-02-22 | $16.35 | $44.44 | 16,500 | — | — |
| 2001-02-21 | $16.75 | $45.53 | 18,700 | — | — |
| 2001-02-20 | $17.00 | $46.21 | 20,500 | — | — |
| 2001-02-16 | $16.90 | $45.94 | 12,800 | — | — |
| 2001-02-15 | $16.45 | $44.71 | 9,600 | — | — |
| 2001-02-14 | $16.45 | $44.71 | 14,000 | — | — |
| 2001-02-13 | $16.30 | $44.30 | 23,100 | — | — |
| 2001-02-12 | $16.60 | $45.12 | 27,900 | — | — |
| 2001-02-09 | $16.86 | $45.83 | 9,900 | — | — |
| 2001-02-08 | $16.86 | $45.83 | 4,100 | — | — |
| 2001-02-07 | $16.55 | $44.98 | 9,500 | — | — |
| 2001-02-06 | $16.30 | $44.30 | 6,300 | — | — |
| 2001-02-05 | $16.15 | $43.90 | 4,200 | — | — |
| 2001-02-02 | $16.00 | $43.49 | 7,800 | — | — |
| 2001-02-01 | $15.95 | $43.35 | 10,300 | — | — |
| 2001-01-31 | $16.15 | $43.90 | 12,500 | — | — |
| 2001-01-30 | $16.21 | $44.06 | 27,700 | — | — |
| 2001-01-29 | $16.75 | $45.53 | 19,900 | — | — |
| 2001-01-26 | $16.50 | $44.28 | 11,500 | — | — |
| 2001-01-25 | $16.75 | $44.95 | 22,700 | — | — |
| 2001-01-24 | $16.50 | $44.28 | 21,800 | — | — |
| 2001-01-23 | $16.38 | $43.94 | 33,800 | — | — |
| 2001-01-22 | $16.25 | $43.61 | 13,600 | — | — |
| 2001-01-19 | $15.88 | $42.60 | 8,000 | — | — |
| 2001-01-18 | $15.63 | $41.93 | 18,800 | — | — |
| 2001-01-17 | $16.25 | $43.61 | 15,000 | — | — |
| 2001-01-16 | $16.13 | $43.27 | 10,000 | — | — |
| 2001-01-12 | $16.31 | $43.78 | 8,900 | — | — |
| 2001-01-11 | $16.31 | $43.78 | 4,600 | — | — |
| 2001-01-10 | $16.38 | $43.94 | 7,400 | — | — |
| 2001-01-09 | $16.38 | $43.94 | 2,300 | — | — |
| 2001-01-08 | $16.38 | $43.94 | 13,900 | — | — |
| 2001-01-05 | $16.00 | $42.94 | 14,200 | — | — |
| 2001-01-04 | $16.00 | $42.94 | 8,100 | — | — |
| 2001-01-03 | $16.13 | $43.27 | 22,200 | — | — |
| 2001-01-02 | $16.75 | $44.95 | 33,400 | — | — |