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
- 1999-01-29 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 | $21.38 | $21.38 | 107,800 | — | — |
| 2001-12-28 | $21.79 | $21.79 | 151,400 | — | — |
| 2001-12-27 | $21.11 | $21.11 | 66,000 | — | — |
| 2001-12-26 | $21.02 | $21.02 | 154,100 | — | — |
| 2001-12-24 | $20.80 | $20.80 | 52,200 | — | — |
| 2001-12-21 | $20.75 | $20.75 | 100,800 | — | — |
| 2001-12-20 | $20.24 | $20.24 | 59,300 | — | — |
| 2001-12-19 | $19.99 | $19.99 | 47,000 | — | — |
| 2001-12-18 | $20.00 | $20.00 | 112,800 | — | — |
| 2001-12-17 | $20.05 | $20.05 | 57,500 | — | — |
| 2001-12-14 | $20.00 | $20.00 | 60,200 | — | — |
| 2001-12-13 | $19.90 | $19.90 | 93,100 | — | — |
| 2001-12-12 | $20.07 | $20.07 | 47,700 | — | — |
| 2001-12-11 | $19.02 | $19.02 | 55,400 | — | — |
| 2001-12-10 | $20.02 | $20.02 | 51,400 | — | — |
| 2001-12-07 | $20.20 | $20.20 | 66,700 | — | — |
| 2001-12-06 | $20.16 | $20.16 | 75,200 | — | — |
| 2001-12-05 | $20.00 | $20.00 | 82,100 | — | — |
| 2001-12-04 | $19.48 | $19.48 | 49,700 | — | — |
| 2001-12-03 | $18.95 | $18.95 | 101,500 | — | — |
| 2001-11-30 | $19.45 | $19.45 | 44,400 | — | — |
| 2001-11-29 | $19.47 | $19.47 | 90,500 | — | — |
| 2001-11-28 | $18.81 | $18.81 | 48,900 | — | — |
| 2001-11-27 | $18.45 | $18.45 | 39,000 | — | — |
| 2001-11-26 | $18.40 | $18.40 | 121,900 | — | — |
| 2001-11-23 | $18.70 | $18.70 | 29,900 | — | — |
| 2001-11-21 | $18.60 | $18.60 | 81,400 | — | — |
| 2001-11-20 | $18.58 | $18.58 | 220,100 | — | — |
| 2001-11-19 | $19.00 | $19.00 | 59,800 | — | — |
| 2001-11-16 | $18.95 | $18.95 | 66,400 | — | — |
| 2001-11-15 | $18.73 | $18.73 | 228,500 | — | — |
| 2001-11-14 | $18.50 | $18.50 | 150,800 | — | — |
| 2001-11-13 | $18.30 | $18.30 | 118,400 | — | — |
| 2001-11-12 | $17.30 | $17.30 | 45,900 | — | — |
| 2001-11-09 | $17.62 | $17.62 | 14,800 | — | — |
| 2001-11-08 | $17.55 | $17.55 | 149,600 | — | — |
| 2001-11-07 | $18.00 | $18.00 | 87,000 | — | — |
| 2001-11-06 | $16.74 | $16.74 | 36,100 | — | — |
| 2001-11-05 | $16.55 | $16.55 | 181,600 | — | — |
| 2001-11-02 | $18.14 | $18.14 | 83,300 | — | — |
| 2001-11-01 | $17.50 | $17.50 | 186,500 | — | — |
| 2001-10-31 | $16.90 | $16.90 | 134,900 | — | — |
| 2001-10-30 | $15.02 | $15.02 | 120,100 | — | — |
| 2001-10-29 | $14.94 | $14.94 | 123,900 | — | — |
| 2001-10-26 | $15.55 | $15.55 | 57,800 | — | — |
| 2001-10-25 | $15.65 | $15.65 | 89,700 | — | — |
| 2001-10-24 | $15.00 | $15.00 | 133,700 | — | — |
| 2001-10-23 | $15.01 | $15.01 | 52,200 | — | — |
| 2001-10-22 | $14.99 | $14.99 | 73,500 | — | — |
| 2001-10-19 | $15.16 | $15.16 | 118,600 | — | — |
| 2001-10-18 | $15.29 | $15.29 | 151,600 | — | — |
| 2001-10-17 | $14.85 | $14.85 | 165,400 | — | — |
| 2001-10-16 | $15.12 | $15.12 | 41,600 | — | — |
| 2001-10-15 | $15.25 | $15.25 | 90,800 | — | — |
| 2001-10-12 | $15.19 | $15.19 | 123,900 | — | — |
| 2001-10-11 | $15.52 | $15.52 | 184,200 | — | — |
| 2001-10-10 | $15.40 | $15.40 | 171,400 | — | — |
| 2001-10-09 | $13.74 | $13.74 | 144,100 | — | — |
| 2001-10-08 | $13.63 | $13.63 | 92,700 | — | — |
| 2001-10-05 | $14.35 | $14.35 | 180,400 | — | — |
| 2001-10-04 | $14.50 | $14.50 | 393,400 | — | — |
| 2001-10-03 | $12.65 | $12.65 | 425,200 | — | — |
| 2001-10-02 | $12.40 | $12.40 | 87,800 | — | — |
| 2001-10-01 | $12.06 | $12.06 | 93,800 | — | — |
| 2001-09-28 | $12.75 | $12.75 | 204,200 | — | — |
| 2001-09-27 | $12.40 | $12.40 | 271,000 | — | — |
| 2001-09-26 | $12.30 | $12.30 | 79,600 | — | — |
| 2001-09-25 | $12.86 | $12.86 | 185,700 | — | — |
| 2001-09-24 | $11.79 | $11.79 | 237,400 | — | — |
| 2001-09-21 | $10.30 | $10.30 | 620,600 | — | — |
| 2001-09-20 | $11.11 | $11.11 | 439,400 | — | — |
| 2001-09-19 | $11.70 | $11.70 | 613,400 | — | — |
| 2001-09-18 | $12.65 | $12.65 | 476,600 | — | — |
| 2001-09-17 | $13.95 | $13.95 | 246,000 | — | — |
| 2001-09-10 | $17.40 | $17.40 | 190,600 | — | — |
| 2001-09-07 | $17.89 | $17.89 | 57,800 | — | — |
| 2001-09-06 | $18.88 | $18.88 | 202,700 | — | — |
| 2001-09-05 | $18.90 | $18.90 | 52,800 | — | — |
| 2001-09-04 | $18.40 | $18.40 | 108,200 | — | — |
| 2001-08-31 | $18.85 | $18.85 | 82,000 | — | — |
| 2001-08-30 | $18.00 | $18.00 | 184,000 | — | — |
| 2001-08-29 | $18.45 | $18.45 | 69,200 | — | — |
| 2001-08-28 | $18.45 | $18.45 | 104,700 | — | — |
| 2001-08-27 | $18.70 | $18.70 | 133,400 | — | — |
| 2001-08-24 | $18.50 | $18.50 | 59,500 | — | — |
| 2001-08-23 | $18.50 | $18.50 | 152,300 | — | — |
| 2001-08-22 | $18.80 | $18.80 | 412,300 | — | — |
| 2001-08-21 | $17.99 | $17.99 | 936,000 | — | — |
| 2001-08-20 | $17.40 | $17.40 | 957,900 | — | — |
| 2001-08-17 | $20.00 | $20.00 | 1,046,900 | — | — |
| 2001-08-16 | $20.50 | $20.50 | 2,790,900 | — | — |
| 2001-08-15 | $20.76 | $20.76 | 419,000 | — | — |
| 2001-08-14 | $19.74 | $19.74 | 451,900 | — | — |
| 2001-08-13 | $19.11 | $19.11 | 442,400 | — | — |
| 2001-08-10 | $19.20 | $19.20 | 306,100 | — | — |
| 2001-08-09 | $19.35 | $19.35 | 191,400 | — | — |
| 2001-08-08 | $19.80 | $19.80 | 61,300 | — | — |
| 2001-08-07 | $19.86 | $19.86 | 131,700 | — | — |
| 2001-08-06 | $19.58 | $19.58 | 77,800 | — | — |
| 2001-08-03 | $19.74 | $19.74 | 73,200 | — | — |
| 2001-08-02 | $19.99 | $19.99 | 88,400 | — | — |
| 2001-08-01 | $20.90 | $20.90 | 150,200 | — | — |
| 2001-07-31 | $21.02 | $21.02 | 67,600 | — | — |
| 2001-07-30 | $21.06 | $21.06 | 118,100 | — | — |
| 2001-07-27 | $20.50 | $20.50 | 124,500 | — | — |
| 2001-07-26 | $19.30 | $19.30 | 216,500 | — | — |
| 2001-07-25 | $19.00 | $19.00 | 250,700 | — | — |
| 2001-07-24 | $21.48 | $21.48 | 39,800 | — | — |
| 2001-07-23 | $21.73 | $21.73 | 82,600 | — | — |
| 2001-07-20 | $21.55 | $21.55 | 42,900 | — | — |
| 2001-07-19 | $21.29 | $21.29 | 81,000 | — | — |
| 2001-07-18 | $22.25 | $22.25 | 277,900 | — | — |
| 2001-07-17 | $21.45 | $21.45 | 162,500 | — | — |
| 2001-07-16 | $21.71 | $21.71 | 289,000 | — | — |
| 2001-07-13 | $20.27 | $20.27 | 399,400 | — | — |
| 2001-07-12 | $20.50 | $20.50 | 672,300 | — | — |
| 2001-07-11 | $18.21 | $18.21 | 186,100 | — | — |
| 2001-07-10 | $17.85 | $17.85 | 116,700 | — | — |
| 2001-07-09 | $16.80 | $16.80 | 73,300 | — | — |
| 2001-07-06 | $16.35 | $16.35 | 41,300 | — | — |
| 2001-07-05 | $16.44 | $16.44 | 127,000 | — | — |
| 2001-07-03 | $16.23 | $16.23 | 50,900 | — | — |
| 2001-07-02 | $16.41 | $16.41 | 135,100 | — | — |
| 2001-06-29 | $17.00 | $17.00 | 144,600 | — | — |
| 2001-06-28 | $15.80 | $15.80 | 91,700 | — | — |
| 2001-06-27 | $15.75 | $15.75 | 157,200 | — | — |
| 2001-06-26 | $14.65 | $14.65 | 51,600 | — | — |
| 2001-06-25 | $14.44 | $14.44 | 36,000 | — | — |
| 2001-06-22 | $14.40 | $14.40 | 16,300 | — | — |
| 2001-06-21 | $14.45 | $14.45 | 64,900 | — | — |
| 2001-06-20 | $14.45 | $14.45 | 37,700 | — | — |
| 2001-06-19 | $14.35 | $14.35 | 8,600 | — | — |
| 2001-06-18 | $14.56 | $14.56 | 9,600 | — | — |
| 2001-06-15 | $14.60 | $14.60 | 40,700 | — | — |
| 2001-06-14 | $14.65 | $14.65 | 33,600 | — | — |
| 2001-06-13 | $14.22 | $14.22 | 68,600 | — | — |
| 2001-06-12 | $13.30 | $13.30 | 64,700 | — | — |
| 2001-06-11 | $12.71 | $12.71 | 40,300 | — | — |
| 2001-06-08 | $12.51 | $12.51 | 6,800 | — | — |
| 2001-06-07 | $12.55 | $12.55 | 11,600 | — | — |
| 2001-06-06 | $12.63 | $12.63 | 3,800 | — | — |
| 2001-06-05 | $12.60 | $12.60 | 13,200 | — | — |
| 2001-06-04 | $12.70 | $12.70 | 2,300 | — | — |
| 2001-06-01 | $12.95 | $12.95 | 70,500 | — | — |
| 2001-05-31 | $12.52 | $12.52 | 163,000 | — | — |
| 2001-05-30 | $12.65 | $12.65 | 12,600 | — | — |
| 2001-05-29 | $12.75 | $12.75 | 3,800 | — | — |
| 2001-05-25 | $12.85 | $12.85 | 4,000 | — | — |
| 2001-05-24 | $13.00 | $13.00 | 30,000 | — | — |
| 2001-05-23 | $12.80 | $12.80 | 68,400 | — | — |
| 2001-05-22 | $12.70 | $12.70 | 60,600 | — | — |
| 2001-05-21 | $12.65 | $12.65 | 67,200 | — | — |
| 2001-05-18 | $12.79 | $12.79 | 14,400 | — | — |
| 2001-05-17 | $13.00 | $13.00 | 16,400 | — | — |
| 2001-05-16 | $12.65 | $12.65 | 8,600 | — | — |
| 2001-05-15 | $12.60 | $12.60 | 153,500 | — | — |
| 2001-05-14 | $12.70 | $12.70 | 7,300 | — | — |
| 2001-05-11 | $12.70 | $12.70 | 6,500 | — | — |
| 2001-05-10 | $12.95 | $12.95 | 16,700 | — | — |
| 2001-05-09 | $13.00 | $13.00 | 14,400 | — | — |
| 2001-05-08 | $13.00 | $13.00 | 60,800 | — | — |
| 2001-05-07 | $12.90 | $12.90 | 42,400 | — | — |
| 2001-05-04 | $12.90 | $12.90 | 5,200 | — | — |
| 2001-05-03 | $12.90 | $12.90 | 10,300 | — | — |
| 2001-05-02 | $13.00 | $13.00 | 29,400 | — | — |
| 2001-05-01 | $13.39 | $13.39 | 78,000 | — | — |
| 2001-04-30 | $13.10 | $13.10 | 11,600 | — | — |
| 2001-04-27 | $13.00 | $13.00 | 7,900 | — | — |
| 2001-04-26 | $13.00 | $13.00 | 41,100 | — | — |
| 2001-04-25 | $13.20 | $13.20 | 118,900 | — | — |
| 2001-04-24 | $13.10 | $13.10 | 269,400 | — | — |
| 2001-04-23 | $13.20 | $13.20 | 103,200 | — | — |
| 2001-04-20 | $12.10 | $12.10 | 32,400 | — | — |
| 2001-04-19 | $11.31 | $11.31 | 18,000 | — | — |
| 2001-04-18 | $10.80 | $10.80 | 10,600 | — | — |
| 2001-04-17 | $10.11 | $10.11 | 1,000 | — | — |
| 2001-04-16 | $10.02 | $10.02 | 5,200 | — | — |
| 2001-04-12 | $9.70 | $9.70 | 7,200 | — | — |
| 2001-04-11 | $9.10 | $9.10 | 6,100 | — | — |
| 2001-04-10 | $9.45 | $9.45 | 7,900 | — | — |
| 2001-04-09 | $9.25 | $9.25 | 600 | — | — |
| 2001-04-06 | $9.35 | $9.35 | 4,400 | — | — |
| 2001-04-05 | $9.30 | $9.30 | 15,100 | — | — |
| 2001-04-04 | $9.35 | $9.35 | 11,000 | — | — |
| 2001-04-03 | $9.31 | $9.31 | 28,300 | — | — |
| 2001-04-02 | $8.85 | $8.85 | 29,900 | — | — |
| 2001-03-30 | $9.25 | $9.25 | 28,900 | — | — |
| 2001-03-29 | $9.01 | $9.01 | 5,600 | — | — |
| 2001-03-28 | $9.20 | $9.20 | 5,200 | — | — |
| 2001-03-27 | $9.50 | $9.50 | 75,500 | — | — |
| 2001-03-26 | $8.95 | $8.95 | 7,000 | — | — |
| 2001-03-23 | $9.15 | $9.15 | 9,300 | — | — |
| 2001-03-22 | $9.30 | $9.30 | 13,700 | — | — |
| 2001-03-21 | $9.00 | $9.00 | 8,700 | — | — |
| 2001-03-20 | $9.10 | $9.10 | 5,800 | — | — |
| 2001-03-19 | $9.25 | $9.25 | 6,700 | — | — |
| 2001-03-16 | $8.90 | $8.90 | 11,200 | — | — |
| 2001-03-15 | $9.10 | $9.10 | 16,100 | — | — |
| 2001-03-14 | $9.30 | $9.30 | 19,200 | — | — |
| 2001-03-13 | $9.05 | $9.05 | 6,500 | — | — |
| 2001-03-12 | $9.00 | $9.00 | 13,100 | — | — |
| 2001-03-09 | $8.92 | $8.92 | 31,100 | — | — |
| 2001-03-08 | $9.24 | $9.24 | 59,400 | — | — |
| 2001-03-07 | $9.95 | $9.95 | 6,500 | — | — |
| 2001-03-06 | $10.00 | $10.00 | 15,800 | — | — |
| 2001-03-05 | $10.39 | $10.39 | 10,200 | — | — |
| 2001-03-02 | $10.55 | $10.55 | 70,200 | — | — |
| 2001-03-01 | $10.70 | $10.70 | 37,800 | — | — |
| 2001-02-28 | $10.45 | $10.45 | 5,000 | — | — |
| 2001-02-27 | $10.30 | $10.30 | 14,900 | — | — |
| 2001-02-26 | $9.80 | $9.80 | 69,900 | — | — |
| 2001-02-23 | $9.85 | $9.85 | 40,200 | — | — |
| 2001-02-22 | $10.40 | $10.40 | 600 | — | — |
| 2001-02-21 | $10.51 | $10.51 | 10,600 | — | — |
| 2001-02-20 | $10.95 | $10.95 | 6,200 | — | — |
| 2001-02-16 | $11.00 | $11.00 | 42,900 | — | — |
| 2001-02-15 | $11.25 | $11.25 | 7,500 | — | — |
| 2001-02-14 | $11.50 | $11.50 | 24,100 | — | — |
| 2001-02-13 | $11.29 | $11.29 | 16,200 | — | — |
| 2001-02-12 | $11.35 | $11.35 | 20,000 | — | — |
| 2001-02-09 | $11.50 | $11.50 | 15,400 | — | — |
| 2001-02-08 | $11.55 | $11.55 | 4,900 | — | — |
| 2001-02-07 | $11.45 | $11.45 | 25,600 | — | — |
| 2001-02-06 | $11.50 | $11.50 | 32,200 | — | — |
| 2001-02-05 | $11.30 | $11.30 | 34,400 | — | — |
| 2001-02-02 | $10.05 | $10.05 | 52,400 | — | — |
| 2001-02-01 | $9.15 | $9.15 | 91,400 | — | — |
| 2001-01-31 | $8.60 | $8.60 | 61,200 | — | — |
| 2001-01-30 | $8.58 | $8.58 | 24,900 | — | — |
| 2001-01-29 | $8.70 | $8.70 | 25,100 | — | — |
| 2001-01-26 | $8.38 | $8.37 | 31,600 | — | — |
| 2001-01-25 | $8.00 | $8.00 | 11,600 | — | — |
| 2001-01-24 | $7.88 | $7.87 | 28,600 | — | — |
| 2001-01-23 | $7.88 | $7.87 | 67,400 | — | — |
| 2001-01-22 | $8.06 | $8.06 | 4,800 | — | — |
| 2001-01-19 | $8.06 | $8.06 | 5,100 | — | — |
| 2001-01-18 | $8.00 | $8.00 | 15,200 | — | — |
| 2001-01-17 | $8.13 | $8.12 | 22,000 | — | — |
| 2001-01-16 | $7.75 | $7.75 | 22,600 | — | — |
| 2001-01-12 | $7.94 | $7.94 | 11,000 | — | — |
| 2001-01-11 | $8.13 | $8.12 | 14,200 | — | — |
| 2001-01-10 | $8.25 | $8.25 | 39,600 | — | — |
| 2001-01-09 | $8.00 | $8.00 | 40,600 | — | — |
| 2001-01-08 | $8.69 | $8.69 | 9,300 | — | — |
| 2001-01-05 | $8.75 | $8.75 | 10,100 | — | — |
| 2001-01-04 | $8.63 | $8.62 | 36,100 | — | — |
| 2001-01-03 | $8.00 | $8.00 | 9,600 | — | — |
| 2001-01-02 | $7.94 | $7.94 | 23,400 | — | — |