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
- 1999-12-02 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 | $18.58 | $18.58 | 82,300 | — | — |
| 2001-12-28 | $19.15 | $19.15 | 109,400 | — | — |
| 2001-12-27 | $18.50 | $18.50 | 79,600 | — | — |
| 2001-12-26 | $18.10 | $18.10 | 145,700 | — | — |
| 2001-12-24 | $19.24 | $19.24 | 254,600 | — | — |
| 2001-12-21 | $17.00 | $17.00 | 108,600 | — | — |
| 2001-12-20 | $17.21 | $17.21 | 36,900 | — | — |
| 2001-12-19 | $18.08 | $18.08 | 57,100 | — | — |
| 2001-12-18 | $18.16 | $18.16 | 39,300 | — | — |
| 2001-12-17 | $19.17 | $19.17 | 49,000 | — | — |
| 2001-12-14 | $18.40 | $18.40 | 48,700 | — | — |
| 2001-12-13 | $18.00 | $18.00 | 39,600 | — | — |
| 2001-12-12 | $19.52 | $19.52 | 37,700 | — | — |
| 2001-12-11 | $19.65 | $19.65 | 22,300 | — | — |
| 2001-12-10 | $19.14 | $19.14 | 16,700 | — | — |
| 2001-12-07 | $19.92 | $19.92 | 50,400 | — | — |
| 2001-12-06 | $20.39 | $20.39 | 154,400 | — | — |
| 2001-12-05 | $19.88 | $19.88 | 235,300 | — | — |
| 2001-12-04 | $19.34 | $19.34 | 142,800 | — | — |
| 2001-12-03 | $18.05 | $18.05 | 378,100 | — | — |
| 2001-11-30 | $16.00 | $16.00 | 72,200 | — | — |
| 2001-11-29 | $15.40 | $15.40 | 28,500 | — | — |
| 2001-11-28 | $14.99 | $14.99 | 45,000 | — | — |
| 2001-11-27 | $15.55 | $15.55 | 32,200 | — | — |
| 2001-11-26 | $15.27 | $15.27 | 29,700 | — | — |
| 2001-11-23 | $15.33 | $15.33 | 54,500 | — | — |
| 2001-11-21 | $14.04 | $14.04 | 21,500 | — | — |
| 2001-11-20 | $14.79 | $14.79 | 30,300 | — | — |
| 2001-11-19 | $15.33 | $15.33 | 97,500 | — | — |
| 2001-11-16 | $14.80 | $14.80 | 223,000 | — | — |
| 2001-11-15 | $16.10 | $16.10 | 37,200 | — | — |
| 2001-11-14 | $15.37 | $15.37 | 81,200 | — | — |
| 2001-11-13 | $16.00 | $16.00 | 83,400 | — | — |
| 2001-11-12 | $15.38 | $15.38 | 132,600 | — | — |
| 2001-11-09 | $15.05 | $15.05 | 111,000 | — | — |
| 2001-11-08 | $13.91 | $13.91 | 63,100 | — | — |
| 2001-11-07 | $13.15 | $13.15 | 31,900 | — | — |
| 2001-11-06 | $13.50 | $13.50 | 17,200 | — | — |
| 2001-11-05 | $13.04 | $13.04 | 31,900 | — | — |
| 2001-11-02 | $12.43 | $12.43 | 48,000 | — | — |
| 2001-11-01 | $12.06 | $12.06 | 131,000 | — | — |
| 2001-10-31 | $12.23 | $12.23 | 79,100 | — | — |
| 2001-10-30 | $12.90 | $12.90 | 169,800 | — | — |
| 2001-10-29 | $12.95 | $12.95 | 201,700 | — | — |
| 2001-10-26 | $13.84 | $13.84 | 84,200 | — | — |
| 2001-10-25 | $13.80 | $13.80 | 57,400 | — | — |
| 2001-10-24 | $13.50 | $13.50 | 39,300 | — | — |
| 2001-10-23 | $13.50 | $13.50 | 52,700 | — | — |
| 2001-10-22 | $13.00 | $13.00 | 127,400 | — | — |
| 2001-10-19 | $13.17 | $13.17 | 135,500 | — | — |
| 2001-10-18 | $11.56 | $11.56 | 251,700 | — | — |
| 2001-10-17 | $13.88 | $13.88 | 82,900 | — | — |
| 2001-10-16 | $12.33 | $12.33 | 44,300 | — | — |
| 2001-10-15 | $12.63 | $12.63 | 79,200 | — | — |
| 2001-10-12 | $12.58 | $12.58 | 97,300 | — | — |
| 2001-10-11 | $12.02 | $12.02 | 224,700 | — | — |
| 2001-10-10 | $11.87 | $11.87 | 142,600 | — | — |
| 2001-10-09 | $11.97 | $11.97 | 226,300 | — | — |
| 2001-10-08 | $15.14 | $15.14 | 14,100 | — | — |
| 2001-10-05 | $15.70 | $15.70 | 23,300 | — | — |
| 2001-10-04 | $15.42 | $15.42 | 44,300 | — | — |
| 2001-10-03 | $15.37 | $15.37 | 63,000 | — | — |
| 2001-10-02 | $14.79 | $14.79 | 47,600 | — | — |
| 2001-10-01 | $14.13 | $14.13 | 55,300 | — | — |
| 2001-09-28 | $13.77 | $13.77 | 191,500 | — | — |
| 2001-09-27 | $11.97 | $11.97 | 236,800 | — | — |
| 2001-09-26 | $11.05 | $11.05 | 71,200 | — | — |
| 2001-09-25 | $11.10 | $11.10 | 50,900 | — | — |
| 2001-09-24 | $11.05 | $11.05 | 56,300 | — | — |
| 2001-09-21 | $11.15 | $11.15 | 59,000 | — | — |
| 2001-09-20 | $11.75 | $11.75 | 42,900 | — | — |
| 2001-09-19 | $12.55 | $12.55 | 112,800 | — | — |
| 2001-09-18 | $13.76 | $13.76 | 44,400 | — | — |
| 2001-09-17 | $14.74 | $14.74 | 174,500 | — | — |
| 2001-09-10 | $12.99 | $12.99 | 35,000 | — | — |
| 2001-09-07 | $13.30 | $13.30 | 21,100 | — | — |
| 2001-09-06 | $13.30 | $13.30 | 39,600 | — | — |
| 2001-09-05 | $14.00 | $14.00 | 43,900 | — | — |
| 2001-09-04 | $13.75 | $13.75 | 51,100 | — | — |
| 2001-08-31 | $13.60 | $13.60 | 23,100 | — | — |
| 2001-08-30 | $13.57 | $13.57 | 30,700 | — | — |
| 2001-08-29 | $14.39 | $14.39 | 33,100 | — | — |
| 2001-08-28 | $14.18 | $14.18 | 29,100 | — | — |
| 2001-08-27 | $14.20 | $14.20 | 41,900 | — | — |
| 2001-08-24 | $14.66 | $14.66 | 101,000 | — | — |
| 2001-08-23 | $12.65 | $12.65 | 142,600 | — | — |
| 2001-08-22 | $12.25 | $12.25 | 61,600 | — | — |
| 2001-08-21 | $12.00 | $12.00 | 40,200 | — | — |
| 2001-08-20 | $12.42 | $12.42 | 41,300 | — | — |
| 2001-08-17 | $12.60 | $12.60 | 19,800 | — | — |
| 2001-08-16 | $12.43 | $12.43 | 58,800 | — | — |
| 2001-08-15 | $12.65 | $12.65 | 49,600 | — | — |
| 2001-08-14 | $13.17 | $13.17 | 16,900 | — | — |
| 2001-08-13 | $13.22 | $13.22 | 46,700 | — | — |
| 2001-08-10 | $13.49 | $13.49 | 48,300 | — | — |
| 2001-08-09 | $13.11 | $13.11 | 406,200 | — | — |
| 2001-08-08 | $13.36 | $13.36 | 35,800 | — | — |
| 2001-08-07 | $13.08 | $13.08 | 51,200 | — | — |
| 2001-08-06 | $12.95 | $12.95 | 36,700 | — | — |
| 2001-08-03 | $13.10 | $13.10 | 72,200 | — | — |
| 2001-08-02 | $13.31 | $13.31 | 74,400 | — | — |
| 2001-08-01 | $14.30 | $14.30 | 132,800 | — | — |
| 2001-07-31 | $13.70 | $13.70 | 243,100 | — | — |
| 2001-07-30 | $13.48 | $13.48 | 120,300 | — | — |
| 2001-07-27 | $15.25 | $15.25 | 64,500 | — | — |
| 2001-07-26 | $15.92 | $15.92 | 35,100 | — | — |
| 2001-07-25 | $15.40 | $15.40 | 73,100 | — | — |
| 2001-07-24 | $15.33 | $15.33 | 93,700 | — | — |
| 2001-07-23 | $14.96 | $14.96 | 129,900 | — | — |
| 2001-07-20 | $17.16 | $17.16 | 92,300 | — | — |
| 2001-07-19 | $17.24 | $17.24 | 477,900 | — | — |
| 2001-07-18 | $22.86 | $22.86 | 52,000 | — | — |
| 2001-07-17 | $23.54 | $23.54 | 197,900 | — | — |
| 2001-07-16 | $24.45 | $24.45 | 107,700 | — | — |
| 2001-07-13 | $26.59 | $26.59 | 366,900 | — | — |
| 2001-07-12 | $26.95 | $26.95 | 143,600 | — | — |
| 2001-07-11 | $23.55 | $23.55 | 167,000 | — | — |
| 2001-07-10 | $22.65 | $22.65 | 38,000 | — | — |
| 2001-07-09 | $23.46 | $23.46 | 91,000 | — | — |
| 2001-07-06 | $22.88 | $22.88 | 67,200 | — | — |
| 2001-07-05 | $23.02 | $23.02 | 212,000 | — | — |
| 2001-07-03 | $23.41 | $23.41 | 50,400 | — | — |
| 2001-07-02 | $24.34 | $24.34 | 118,600 | — | — |
| 2001-06-29 | $24.15 | $24.15 | 196,000 | — | — |
| 2001-06-28 | $24.05 | $24.05 | 276,900 | — | — |
| 2001-06-27 | $20.25 | $20.25 | 335,700 | — | — |
| 2001-06-26 | $25.32 | $25.32 | 115,000 | — | — |
| 2001-06-25 | $25.38 | $25.38 | 221,700 | — | — |
| 2001-06-22 | $24.60 | $24.60 | 90,900 | — | — |
| 2001-06-21 | $25.01 | $25.01 | 231,600 | — | — |
| 2001-06-20 | $22.70 | $22.70 | 226,300 | — | — |
| 2001-06-19 | $21.52 | $21.52 | 179,300 | — | — |
| 2001-06-18 | $22.30 | $22.30 | 144,900 | — | — |
| 2001-06-15 | $22.95 | $22.95 | 210,100 | — | — |
| 2001-06-14 | $23.86 | $23.86 | 382,100 | — | — |
| 2001-06-13 | $23.83 | $23.83 | 740,900 | — | — |
| 2001-06-12 | $20.97 | $20.97 | 259,400 | — | — |
| 2001-06-11 | $19.71 | $19.71 | 164,700 | — | — |
| 2001-06-08 | $19.36 | $19.36 | 147,800 | — | — |
| 2001-06-07 | $19.79 | $19.79 | 322,100 | — | — |
| 2001-06-06 | $19.00 | $19.00 | 38,800 | — | — |
| 2001-06-05 | $19.10 | $19.10 | 230,400 | — | — |
| 2001-06-04 | $18.49 | $18.49 | 185,100 | — | — |
| 2001-06-01 | $18.06 | $18.06 | 1,019,500 | — | — |
| 2001-05-31 | $17.61 | $17.61 | 63,300 | — | — |
| 2001-05-30 | $16.91 | $16.91 | 96,900 | — | — |
| 2001-05-29 | $18.40 | $18.40 | 21,400 | — | — |
| 2001-05-25 | $18.47 | $18.47 | 36,800 | — | — |
| 2001-05-24 | $18.60 | $18.60 | 33,700 | — | — |
| 2001-05-23 | $18.29 | $18.29 | 81,900 | — | — |
| 2001-05-22 | $19.15 | $19.15 | 255,100 | — | — |
| 2001-05-21 | $18.10 | $18.10 | 98,100 | — | — |
| 2001-05-18 | $16.55 | $16.55 | 45,200 | — | — |
| 2001-05-17 | $18.16 | $18.16 | 57,400 | — | — |
| 2001-05-16 | $17.81 | $17.81 | 21,300 | — | — |
| 2001-05-15 | $18.65 | $18.65 | 15,700 | — | — |
| 2001-05-14 | $18.88 | $18.88 | 16,800 | — | — |
| 2001-05-11 | $19.37 | $19.37 | 33,000 | — | — |
| 2001-05-10 | $19.70 | $19.70 | 21,600 | — | — |
| 2001-05-09 | $19.80 | $19.80 | 30,700 | — | — |
| 2001-05-08 | $20.01 | $20.01 | 99,000 | — | — |
| 2001-05-07 | $19.06 | $19.06 | 78,600 | — | — |
| 2001-05-04 | $18.54 | $18.54 | 82,000 | — | — |
| 2001-05-03 | $19.14 | $19.14 | 168,600 | — | — |
| 2001-05-02 | $21.80 | $21.80 | 252,400 | — | — |
| 2001-05-01 | $20.00 | $20.00 | 246,100 | — | — |
| 2001-04-30 | $19.75 | $19.75 | 187,200 | — | — |
| 2001-04-27 | $20.00 | $20.00 | 56,100 | — | — |
| 2001-04-26 | $17.88 | $17.88 | 148,200 | — | — |
| 2001-04-25 | $17.91 | $17.91 | 196,700 | — | — |
| 2001-04-24 | $15.03 | $15.03 | 56,200 | — | — |
| 2001-04-23 | $13.99 | $13.99 | 31,900 | — | — |
| 2001-04-20 | $14.02 | $14.02 | 70,900 | — | — |
| 2001-04-19 | $14.00 | $14.00 | 735,700 | — | — |
| 2001-04-18 | $13.74 | $13.74 | 48,800 | — | — |
| 2001-04-17 | $13.55 | $13.55 | 61,700 | — | — |
| 2001-04-16 | $13.08 | $13.08 | 20,000 | — | — |
| 2001-04-12 | $13.85 | $13.85 | 30,000 | — | — |
| 2001-04-11 | $13.76 | $13.76 | 46,700 | — | — |
| 2001-04-10 | $14.13 | $14.13 | 71,500 | — | — |
| 2001-04-09 | $12.90 | $12.90 | 95,600 | — | — |
| 2001-04-06 | $12.81 | $12.81 | 16,500 | — | — |
| 2001-04-05 | $13.56 | $13.56 | 50,900 | — | — |
| 2001-04-04 | $12.81 | $12.81 | 37,000 | — | — |
| 2001-04-03 | $11.75 | $11.75 | 70,600 | — | — |
| 2001-04-02 | $13.56 | $13.56 | 123,000 | — | — |
| 2001-03-30 | $15.00 | $15.00 | 258,100 | — | — |
| 2001-03-29 | $12.63 | $12.63 | 60,000 | — | — |
| 2001-03-28 | $12.00 | $12.00 | 34,600 | — | — |
| 2001-03-27 | $11.94 | $11.94 | 19,200 | — | — |
| 2001-03-26 | $12.25 | $12.25 | 25,800 | — | — |
| 2001-03-23 | $11.88 | $11.88 | 41,500 | — | — |
| 2001-03-22 | $11.75 | $11.75 | 114,900 | — | — |
| 2001-03-21 | $12.50 | $12.50 | 76,700 | — | — |
| 2001-03-20 | $11.94 | $11.94 | 90,200 | — | — |
| 2001-03-19 | $12.69 | $12.69 | 53,400 | — | — |
| 2001-03-16 | $12.00 | $12.00 | 116,600 | — | — |
| 2001-03-15 | $12.00 | $12.00 | 66,800 | — | — |
| 2001-03-14 | $11.63 | $11.63 | 157,700 | — | — |
| 2001-03-13 | $11.94 | $11.94 | 232,800 | — | — |
| 2001-03-12 | $9.13 | $9.13 | 58,900 | — | — |
| 2001-03-09 | $9.94 | $9.94 | 55,300 | — | — |
| 2001-03-08 | $10.94 | $10.94 | 48,800 | — | — |
| 2001-03-07 | $11.33 | $11.33 | 41,600 | — | — |
| 2001-03-06 | $10.25 | $10.25 | 28,200 | — | — |
| 2001-03-05 | $10.50 | $10.50 | 12,000 | — | — |
| 2001-03-02 | $11.38 | $11.38 | 47,000 | — | — |
| 2001-03-01 | $10.94 | $10.94 | 56,100 | — | — |
| 2001-02-28 | $10.50 | $10.50 | 115,900 | — | — |
| 2001-02-27 | $10.50 | $10.50 | 229,900 | — | — |
| 2001-02-26 | $11.19 | $11.19 | 48,600 | — | — |
| 2001-02-23 | $11.13 | $11.13 | 82,300 | — | — |
| 2001-02-22 | $12.00 | $12.00 | 86,100 | — | — |
| 2001-02-21 | $12.31 | $12.31 | 119,400 | — | — |
| 2001-02-20 | $13.13 | $13.12 | 66,100 | — | — |
| 2001-02-16 | $13.25 | $13.25 | 31,600 | — | — |
| 2001-02-15 | $13.94 | $13.94 | 55,900 | — | — |
| 2001-02-14 | $12.00 | $12.00 | 23,900 | — | — |
| 2001-02-13 | $13.13 | $13.12 | 44,100 | — | — |
| 2001-02-12 | $12.50 | $12.50 | 18,600 | — | — |
| 2001-02-09 | $12.44 | $12.44 | 128,600 | — | — |
| 2001-02-08 | $12.66 | $12.66 | 189,500 | — | — |
| 2001-02-07 | $12.38 | $12.38 | 57,400 | — | — |
| 2001-02-06 | $13.06 | $13.06 | 46,200 | — | — |
| 2001-02-05 | $13.16 | $13.16 | 58,200 | — | — |
| 2001-02-02 | $14.44 | $14.44 | 54,700 | — | — |
| 2001-02-01 | $14.63 | $14.62 | 102,600 | — | — |
| 2001-01-31 | $14.31 | $14.31 | 277,300 | — | — |
| 2001-01-30 | $14.44 | $14.44 | 808,700 | — | — |
| 2001-01-29 | $12.50 | $12.50 | 60,700 | — | — |
| 2001-01-26 | $12.38 | $12.38 | 91,200 | — | — |
| 2001-01-25 | $11.75 | $11.75 | 84,500 | — | — |
| 2001-01-24 | $11.63 | $11.63 | 140,600 | — | — |
| 2001-01-23 | $11.75 | $11.75 | 83,500 | — | — |
| 2001-01-22 | $12.31 | $12.31 | 102,000 | — | — |
| 2001-01-19 | $12.06 | $12.06 | 75,800 | — | — |
| 2001-01-18 | $14.00 | $14.00 | 108,700 | — | — |
| 2001-01-17 | $14.50 | $14.50 | 129,600 | — | — |
| 2001-01-16 | $14.94 | $14.94 | 145,400 | — | — |
| 2001-01-12 | $14.88 | $14.88 | 162,400 | — | — |
| 2001-01-11 | $13.75 | $13.75 | 103,100 | — | — |
| 2001-01-10 | $12.50 | $12.50 | 45,000 | — | — |
| 2001-01-09 | $11.69 | $11.69 | 124,500 | — | — |
| 2001-01-08 | $12.00 | $12.00 | 48,800 | — | — |
| 2001-01-05 | $12.81 | $12.81 | 61,600 | — | — |
| 2001-01-04 | $13.63 | $13.63 | 47,100 | — | — |
| 2001-01-03 | $14.75 | $14.75 | 65,800 | — | — |
| 2001-01-02 | $13.88 | $13.87 | 139,600 | — | — |