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
- 1998-10-14 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 | $18.40 | $24.73 | 11,200 | — | — |
| 2001-12-28 | $18.05 | $24.26 | 23,100 | — | — |
| 2001-12-27 | $17.35 | $23.32 | 12,000 | — | — |
| 2001-12-26 | $17.68 | $23.76 | 15,500 | — | — |
| 2001-12-24 | $17.50 | $23.52 | 9,000 | — | — |
| 2001-12-21 | $16.85 | $22.65 | 14,200 | — | — |
| 2001-12-20 | $17.00 | $22.85 | 19,200 | — | — |
| 2001-12-19 | $17.06 | $22.93 | 7,900 | — | — |
| 2001-12-18 | $17.37 | $23.35 | 14,400 | — | — |
| 2001-12-17 | $17.05 | $22.92 | 14,600 | — | — |
| 2001-12-14 | $17.05 | $22.92 | 12,500 | — | — |
| 2001-12-13 | $17.50 | $23.52 | 21,700 | — | — |
| 2001-12-12 | $17.10 | $22.98 | 12,300 | — | — |
| 2001-12-11 | $17.94 | $24.11 | 17,200 | — | — |
| 2001-12-10 | $17.78 | $23.90 | 11,700 | — | — |
| 2001-12-07 | $17.97 | $24.15 | 15,600 | — | — |
| 2001-12-06 | $17.74 | $23.84 | 27,600 | — | — |
| 2001-12-05 | $17.90 | $24.06 | 31,100 | — | — |
| 2001-12-04 | $18.95 | $25.47 | 49,000 | — | — |
| 2001-12-03 | $19.60 | $26.34 | 6,300 | — | — |
| 2001-11-30 | $20.05 | $26.95 | 10,900 | — | — |
| 2001-11-29 | $20.25 | $27.22 | 8,700 | — | — |
| 2001-11-28 | $20.80 | $27.96 | 18,600 | — | — |
| 2001-11-27 | $20.90 | $28.09 | 7,900 | — | — |
| 2001-11-26 | $21.00 | $28.22 | 12,900 | — | — |
| 2001-11-23 | $20.95 | $28.16 | 4,500 | — | — |
| 2001-11-21 | $20.50 | $27.55 | 9,900 | — | — |
| 2001-11-20 | $20.65 | $27.75 | 13,400 | — | — |
| 2001-11-19 | $20.84 | $28.01 | 23,000 | — | — |
| 2001-11-16 | $19.95 | $26.81 | 11,400 | — | — |
| 2001-11-15 | $20.30 | $27.28 | 7,000 | — | — |
| 2001-11-14 | $20.20 | $27.15 | 12,700 | — | — |
| 2001-11-13 | $19.90 | $26.75 | 11,700 | — | — |
| 2001-11-12 | $20.00 | $26.88 | 7,900 | — | — |
| 2001-11-09 | $19.90 | $26.75 | 5,500 | — | — |
| 2001-11-08 | $20.05 | $26.95 | 9,600 | — | — |
| 2001-11-07 | $19.95 | $26.81 | 9,000 | — | — |
| 2001-11-06 | $20.01 | $26.89 | 19,400 | — | — |
| 2001-11-05 | $19.76 | $26.56 | 18,300 | — | — |
| 2001-11-02 | $19.00 | $25.54 | 17,200 | — | — |
| 2001-11-01 | $18.50 | $24.86 | 8,600 | — | — |
| 2001-10-31 | $18.25 | $24.53 | 20,400 | — | — |
| 2001-10-30 | $18.20 | $24.46 | 14,300 | — | — |
| 2001-10-29 | $18.02 | $24.22 | 14,100 | — | — |
| 2001-10-26 | $18.74 | $25.19 | 7,300 | — | — |
| 2001-10-25 | $17.90 | $24.06 | 7,000 | — | — |
| 2001-10-24 | $18.15 | $24.39 | 23,600 | — | — |
| 2001-10-23 | $18.30 | $24.60 | 19,700 | — | — |
| 2001-10-22 | $18.90 | $25.40 | 22,900 | — | — |
| 2001-10-19 | $18.85 | $25.33 | 15,500 | — | — |
| 2001-10-18 | $18.74 | $25.19 | 12,400 | — | — |
| 2001-10-17 | $19.29 | $25.93 | 14,200 | — | — |
| 2001-10-16 | $19.15 | $25.74 | 18,800 | — | — |
| 2001-10-15 | $18.75 | $25.20 | 13,200 | — | — |
| 2001-10-12 | $19.40 | $25.44 | 23,300 | — | — |
| 2001-10-11 | $19.60 | $25.71 | 17,400 | — | — |
| 2001-10-10 | $19.37 | $25.40 | 17,900 | — | — |
| 2001-10-09 | $19.20 | $25.18 | 17,500 | — | — |
| 2001-10-08 | $18.70 | $24.53 | 22,600 | — | — |
| 2001-10-05 | $18.70 | $24.53 | 12,800 | — | — |
| 2001-10-04 | $18.40 | $24.13 | 19,800 | — | — |
| 2001-10-03 | $19.74 | $25.89 | 24,000 | — | — |
| 2001-10-02 | $18.90 | $24.79 | 24,500 | — | — |
| 2001-10-01 | $19.30 | $25.31 | 39,200 | — | — |
| 2001-09-28 | $17.65 | $23.15 | 15,800 | — | — |
| 2001-09-27 | $17.99 | $23.59 | 23,900 | — | — |
| 2001-09-26 | $18.50 | $24.26 | 14,200 | — | — |
| 2001-09-25 | $18.85 | $24.72 | 7,600 | — | — |
| 2001-09-24 | $18.96 | $24.87 | 15,200 | — | — |
| 2001-09-21 | $18.60 | $24.39 | 21,400 | — | — |
| 2001-09-20 | $20.06 | $26.31 | 22,200 | — | — |
| 2001-09-19 | $20.09 | $26.35 | 11,600 | — | — |
| 2001-09-18 | $20.70 | $27.15 | 14,000 | — | — |
| 2001-09-17 | $19.98 | $26.20 | 10,800 | — | — |
| 2001-09-10 | $20.65 | $27.08 | 19,100 | — | — |
| 2001-09-07 | $20.30 | $26.62 | 16,500 | — | — |
| 2001-09-06 | $20.27 | $26.58 | 5,600 | — | — |
| 2001-09-05 | $20.26 | $26.57 | 8,200 | — | — |
| 2001-09-04 | $20.11 | $26.37 | 11,000 | — | — |
| 2001-08-31 | $20.10 | $26.36 | 5,700 | — | — |
| 2001-08-30 | $20.34 | $26.68 | 11,700 | — | — |
| 2001-08-29 | $20.34 | $26.68 | 7,500 | — | — |
| 2001-08-28 | $20.28 | $26.60 | 15,300 | — | — |
| 2001-08-27 | $20.34 | $26.68 | 14,200 | — | — |
| 2001-08-24 | $20.39 | $26.74 | 13,200 | — | — |
| 2001-08-23 | $20.39 | $26.74 | 4,200 | — | — |
| 2001-08-22 | $20.25 | $26.56 | 8,300 | — | — |
| 2001-08-21 | $20.42 | $26.78 | 8,000 | — | — |
| 2001-08-20 | $20.15 | $26.43 | 9,800 | — | — |
| 2001-08-17 | $19.80 | $25.97 | 10,200 | — | — |
| 2001-08-16 | $19.84 | $26.02 | 11,600 | — | — |
| 2001-08-15 | $20.14 | $26.41 | 6,900 | — | — |
| 2001-08-14 | $20.11 | $26.37 | 11,200 | — | — |
| 2001-08-13 | $19.77 | $25.93 | 10,000 | — | — |
| 2001-08-10 | $20.00 | $26.23 | 9,700 | — | — |
| 2001-08-09 | $19.95 | $26.16 | 13,400 | — | — |
| 2001-08-08 | $19.75 | $25.90 | 15,900 | — | — |
| 2001-08-07 | $20.00 | $26.23 | 3,900 | — | — |
| 2001-08-06 | $19.80 | $25.97 | 9,300 | — | — |
| 2001-08-03 | $20.30 | $26.62 | 10,700 | — | — |
| 2001-08-02 | $20.45 | $26.82 | 15,700 | — | — |
| 2001-08-01 | $20.35 | $26.69 | 10,000 | — | — |
| 2001-07-31 | $20.33 | $26.66 | 9,200 | — | — |
| 2001-07-30 | $20.15 | $26.43 | 7,100 | — | — |
| 2001-07-27 | $20.20 | $26.49 | 8,900 | — | — |
| 2001-07-26 | $20.00 | $26.23 | 6,100 | — | — |
| 2001-07-25 | $20.13 | $26.40 | 3,100 | — | — |
| 2001-07-24 | $20.25 | $26.56 | 5,900 | — | — |
| 2001-07-23 | $20.25 | $26.56 | 6,500 | — | — |
| 2001-07-20 | $20.25 | $26.56 | 16,400 | — | — |
| 2001-07-19 | $19.80 | $25.97 | 14,500 | — | — |
| 2001-07-18 | $20.25 | $26.56 | 5,100 | — | — |
| 2001-07-17 | $20.40 | $26.75 | 9,900 | — | — |
| 2001-07-16 | $20.60 | $27.02 | 6,700 | — | — |
| 2001-07-13 | $21.00 | $27.54 | 11,200 | — | — |
| 2001-07-12 | $21.24 | $27.24 | 11,400 | — | — |
| 2001-07-11 | $21.15 | $27.13 | 12,100 | — | — |
| 2001-07-10 | $21.09 | $27.05 | 11,400 | — | — |
| 2001-07-09 | $20.51 | $26.31 | 8,100 | — | — |
| 2001-07-06 | $20.80 | $26.68 | 7,600 | — | — |
| 2001-07-05 | $20.25 | $25.97 | 7,200 | — | — |
| 2001-07-03 | $20.27 | $26.00 | 8,700 | — | — |
| 2001-07-02 | $20.50 | $26.29 | 7,600 | — | — |
| 2001-06-29 | $20.25 | $25.97 | 5,700 | — | — |
| 2001-06-28 | $20.34 | $26.09 | 27,500 | — | — |
| 2001-06-27 | $20.10 | $25.78 | 8,300 | — | — |
| 2001-06-26 | $20.27 | $26.00 | 15,800 | — | — |
| 2001-06-25 | $20.40 | $26.16 | 12,800 | — | — |
| 2001-06-22 | $20.44 | $26.22 | 9,800 | — | — |
| 2001-06-21 | $20.30 | $26.04 | 12,400 | — | — |
| 2001-06-20 | $20.00 | $25.65 | 8,600 | — | — |
| 2001-06-19 | $20.20 | $25.91 | 8,900 | — | — |
| 2001-06-18 | $19.99 | $25.64 | 5,100 | — | — |
| 2001-06-15 | $20.00 | $25.65 | 8,800 | — | — |
| 2001-06-14 | $20.19 | $25.89 | 14,900 | — | — |
| 2001-06-13 | $20.03 | $25.69 | 8,400 | — | — |
| 2001-06-12 | $20.25 | $25.97 | 11,100 | — | — |
| 2001-06-11 | $20.29 | $26.02 | 11,300 | — | — |
| 2001-06-08 | $20.45 | $26.23 | 15,800 | — | — |
| 2001-06-07 | $20.10 | $25.78 | 6,700 | — | — |
| 2001-06-06 | $20.30 | $26.04 | 11,100 | — | — |
| 2001-06-05 | $20.15 | $25.84 | 14,400 | — | — |
| 2001-06-04 | $20.05 | $25.72 | 7,200 | — | — |
| 2001-06-01 | $20.10 | $25.78 | 7,700 | — | — |
| 2001-05-31 | $19.86 | $25.47 | 14,100 | — | — |
| 2001-05-30 | $20.05 | $25.72 | 13,300 | — | — |
| 2001-05-29 | $20.19 | $25.89 | 11,900 | — | — |
| 2001-05-25 | $20.40 | $26.16 | 13,400 | — | — |
| 2001-05-24 | $20.68 | $26.52 | 12,400 | — | — |
| 2001-05-23 | $20.00 | $25.65 | 14,200 | — | — |
| 2001-05-22 | $19.96 | $25.60 | 9,500 | — | — |
| 2001-05-21 | $19.96 | $25.60 | 8,800 | — | — |
| 2001-05-18 | $20.15 | $25.84 | 9,600 | — | — |
| 2001-05-17 | $20.42 | $26.19 | 9,300 | — | — |
| 2001-05-16 | $20.60 | $26.42 | 10,600 | — | — |
| 2001-05-15 | $20.55 | $26.36 | 6,100 | — | — |
| 2001-05-14 | $20.44 | $26.22 | 11,000 | — | — |
| 2001-05-11 | $20.40 | $26.16 | 4,200 | — | — |
| 2001-05-10 | $20.48 | $26.27 | 21,900 | — | — |
| 2001-05-09 | $20.40 | $26.16 | 22,800 | — | — |
| 2001-05-08 | $20.99 | $26.92 | 11,500 | — | — |
| 2001-05-07 | $20.50 | $26.29 | 8,000 | — | — |
| 2001-05-04 | $20.65 | $26.48 | 9,000 | — | — |
| 2001-05-03 | $20.00 | $25.65 | 5,600 | — | — |
| 2001-05-02 | $19.61 | $25.15 | 14,600 | — | — |
| 2001-05-01 | $19.38 | $24.86 | 10,900 | — | — |
| 2001-04-30 | $19.49 | $25.00 | 9,100 | — | — |
| 2001-04-27 | $19.40 | $24.88 | 13,200 | — | — |
| 2001-04-26 | $19.05 | $24.43 | 9,200 | — | — |
| 2001-04-25 | $18.99 | $24.36 | 9,000 | — | — |
| 2001-04-24 | $18.69 | $23.97 | 12,100 | — | — |
| 2001-04-23 | $19.10 | $24.50 | 4,700 | — | — |
| 2001-04-20 | $19.40 | $24.88 | 11,200 | — | — |
| 2001-04-19 | $19.80 | $25.39 | 21,100 | — | — |
| 2001-04-18 | $18.80 | $24.11 | 32,100 | — | — |
| 2001-04-17 | $19.45 | $24.95 | 34,800 | — | — |
| 2001-04-16 | $20.65 | $26.48 | 10,500 | — | — |
| 2001-04-12 | $20.75 | $26.61 | 17,600 | — | — |
| 2001-04-11 | $20.99 | $26.92 | 6,100 | — | — |
| 2001-04-10 | $21.16 | $26.54 | 11,200 | — | — |
| 2001-04-09 | $20.85 | $26.15 | 6,000 | — | — |
| 2001-04-06 | $20.88 | $26.19 | 7,700 | — | — |
| 2001-04-05 | $21.05 | $26.40 | 15,900 | — | — |
| 2001-04-04 | $20.67 | $25.92 | 13,300 | — | — |
| 2001-04-03 | $20.99 | $26.32 | 18,300 | — | — |
| 2001-04-02 | $20.63 | $25.87 | 9,300 | — | — |
| 2001-03-30 | $20.91 | $26.22 | 17,200 | — | — |
| 2001-03-29 | $20.80 | $26.09 | 7,000 | — | — |
| 2001-03-28 | $20.99 | $26.32 | 24,600 | — | — |
| 2001-03-27 | $20.75 | $26.02 | 21,600 | — | — |
| 2001-03-26 | $20.07 | $25.17 | 11,900 | — | — |
| 2001-03-23 | $20.23 | $25.37 | 16,400 | — | — |
| 2001-03-22 | $19.55 | $24.52 | 28,100 | — | — |
| 2001-03-21 | $19.87 | $24.92 | 16,700 | — | — |
| 2001-03-20 | $19.76 | $24.78 | 10,300 | — | — |
| 2001-03-19 | $19.25 | $24.14 | 9,900 | — | — |
| 2001-03-16 | $19.00 | $23.83 | 9,400 | — | — |
| 2001-03-15 | $19.15 | $24.02 | 11,900 | — | — |
| 2001-03-14 | $18.99 | $23.82 | 8,700 | — | — |
| 2001-03-13 | $18.79 | $23.57 | 23,200 | — | — |
| 2001-03-12 | $19.00 | $23.83 | 13,500 | — | — |
| 2001-03-09 | $18.70 | $23.45 | 25,500 | — | — |
| 2001-03-08 | $19.80 | $24.83 | 16,500 | — | — |
| 2001-03-07 | $19.51 | $24.47 | 29,300 | — | — |
| 2001-03-06 | $19.10 | $23.95 | 18,200 | — | — |
| 2001-03-05 | $18.99 | $23.82 | 26,800 | — | — |
| 2001-03-02 | $18.79 | $23.57 | 67,900 | — | — |
| 2001-03-01 | $20.04 | $25.13 | 20,800 | — | — |
| 2001-02-28 | $20.02 | $25.11 | 3,600 | — | — |
| 2001-02-27 | $20.10 | $25.21 | 10,400 | — | — |
| 2001-02-26 | $20.01 | $25.10 | 29,900 | — | — |
| 2001-02-23 | $20.10 | $25.21 | 6,800 | — | — |
| 2001-02-22 | $19.90 | $24.96 | 10,300 | — | — |
| 2001-02-21 | $19.90 | $24.96 | 9,000 | — | — |
| 2001-02-20 | $19.95 | $25.02 | 12,900 | — | — |
| 2001-02-16 | $19.65 | $24.64 | 15,500 | — | — |
| 2001-02-15 | $20.08 | $25.18 | 20,300 | — | — |
| 2001-02-14 | $19.80 | $24.83 | 20,100 | — | — |
| 2001-02-13 | $20.00 | $25.08 | 13,200 | — | — |
| 2001-02-12 | $20.01 | $25.10 | 27,100 | — | — |
| 2001-02-09 | $19.70 | $24.71 | 21,300 | — | — |
| 2001-02-08 | $19.79 | $24.82 | 44,800 | — | — |
| 2001-02-07 | $20.01 | $25.10 | 29,700 | — | — |
| 2001-02-06 | $20.00 | $25.08 | 46,900 | — | — |
| 2001-02-05 | $18.80 | $23.58 | 28,200 | — | — |
| 2001-02-02 | $18.70 | $23.45 | 26,100 | — | — |
| 2001-02-01 | $18.25 | $22.89 | 33,500 | — | — |
| 2001-01-31 | $17.90 | $22.45 | 22,600 | — | — |
| 2001-01-30 | $18.00 | $22.57 | 25,700 | — | — |
| 2001-01-29 | $17.68 | $22.17 | 20,800 | — | — |
| 2001-01-26 | $18.00 | $22.57 | 31,000 | — | — |
| 2001-01-25 | $17.94 | $22.50 | 26,100 | — | — |
| 2001-01-24 | $17.94 | $22.50 | 19,800 | — | — |
| 2001-01-23 | $17.00 | $21.32 | 64,500 | — | — |
| 2001-01-22 | $17.69 | $22.18 | 25,500 | — | — |
| 2001-01-19 | $17.19 | $21.56 | 14,200 | — | — |
| 2001-01-18 | $17.44 | $21.87 | 25,500 | — | — |
| 2001-01-17 | $17.13 | $21.48 | 29,800 | — | — |
| 2001-01-16 | $17.13 | $21.48 | 39,300 | — | — |
| 2001-01-12 | $16.88 | $21.16 | 34,800 | — | — |
| 2001-01-11 | $16.88 | $20.58 | 49,600 | — | — |
| 2001-01-10 | $16.50 | $20.12 | 43,800 | — | — |
| 2001-01-09 | $15.81 | $19.28 | 16,100 | — | — |
| 2001-01-08 | $15.25 | $18.59 | 10,500 | — | — |
| 2001-01-05 | $15.38 | $18.75 | 8,600 | — | — |
| 2001-01-04 | $15.25 | $18.59 | 11,700 | — | — |
| 2001-01-03 | $15.06 | $18.37 | 10,100 | — | — |
| 2001-01-02 | $14.50 | $17.68 | 24,700 | — | — |