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
- 1984-06-04 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 | $16.71 | $16.71 | 238,000 | — | — |
| 2001-12-28 | $17.09 | $17.09 | 274,800 | — | — |
| 2001-12-27 | $16.97 | $16.97 | 242,200 | — | — |
| 2001-12-26 | $16.32 | $16.32 | 342,600 | — | — |
| 2001-12-24 | $15.95 | $15.95 | 123,700 | — | — |
| 2001-12-21 | $15.95 | $15.95 | 469,600 | — | — |
| 2001-12-20 | $15.96 | $15.96 | 434,700 | — | — |
| 2001-12-19 | $16.09 | $16.09 | 241,300 | — | — |
| 2001-12-18 | $16.37 | $16.37 | 241,700 | — | — |
| 2001-12-17 | $16.80 | $16.80 | 296,300 | — | — |
| 2001-12-14 | $16.30 | $16.30 | 177,400 | — | — |
| 2001-12-13 | $15.96 | $15.96 | 276,300 | — | — |
| 2001-12-12 | $16.79 | $16.79 | 336,200 | — | — |
| 2001-12-11 | $16.70 | $16.70 | 410,000 | — | — |
| 2001-12-10 | $16.66 | $16.66 | 225,500 | — | — |
| 2001-12-07 | $16.55 | $16.55 | 460,700 | — | — |
| 2001-12-06 | $16.12 | $16.12 | 279,300 | — | — |
| 2001-12-05 | $15.63 | $15.63 | 385,100 | — | — |
| 2001-12-04 | $15.43 | $15.43 | 248,700 | — | — |
| 2001-12-03 | $15.42 | $15.42 | 382,400 | — | — |
| 2001-11-30 | $16.30 | $16.30 | 181,500 | — | — |
| 2001-11-29 | $16.32 | $16.32 | 304,500 | — | — |
| 2001-11-28 | $15.89 | $15.89 | 237,100 | — | — |
| 2001-11-27 | $16.14 | $16.14 | 225,500 | — | — |
| 2001-11-26 | $15.70 | $15.70 | 479,200 | — | — |
| 2001-11-23 | $15.60 | $15.60 | 164,900 | — | — |
| 2001-11-21 | $15.34 | $15.34 | 355,300 | — | — |
| 2001-11-20 | $15.00 | $15.00 | 558,100 | — | — |
| 2001-11-19 | $14.34 | $14.34 | 209,800 | — | — |
| 2001-11-16 | $13.58 | $13.58 | 161,000 | — | — |
| 2001-11-15 | $13.57 | $13.57 | 272,000 | — | — |
| 2001-11-14 | $13.35 | $13.35 | 217,900 | — | — |
| 2001-11-13 | $12.70 | $12.70 | 231,700 | — | — |
| 2001-11-12 | $12.29 | $12.29 | 135,800 | — | — |
| 2001-11-09 | $12.12 | $12.12 | 85,000 | — | — |
| 2001-11-08 | $12.10 | $12.10 | 229,400 | — | — |
| 2001-11-07 | $11.91 | $11.91 | 225,700 | — | — |
| 2001-11-06 | $11.73 | $11.73 | 360,700 | — | — |
| 2001-11-05 | $11.76 | $11.76 | 154,500 | — | — |
| 2001-11-02 | $11.60 | $11.60 | 120,000 | — | — |
| 2001-11-01 | $11.90 | $11.90 | 181,600 | — | — |
| 2001-10-31 | $11.95 | $11.95 | 255,400 | — | — |
| 2001-10-30 | $11.10 | $11.10 | 1,172,500 | — | — |
| 2001-10-29 | $12.39 | $12.39 | 232,900 | — | — |
| 2001-10-26 | $13.19 | $13.19 | 228,000 | — | — |
| 2001-10-25 | $13.04 | $13.04 | 263,800 | — | — |
| 2001-10-24 | $12.55 | $12.55 | 366,300 | — | — |
| 2001-10-23 | $12.62 | $12.62 | 195,600 | — | — |
| 2001-10-22 | $12.51 | $12.51 | 192,200 | — | — |
| 2001-10-19 | $12.36 | $12.36 | 184,700 | — | — |
| 2001-10-18 | $12.34 | $12.34 | 210,900 | — | — |
| 2001-10-17 | $12.30 | $12.30 | 191,800 | — | — |
| 2001-10-16 | $12.60 | $12.60 | 174,900 | — | — |
| 2001-10-15 | $12.75 | $12.75 | 151,800 | — | — |
| 2001-10-12 | $13.29 | $13.29 | 192,400 | — | — |
| 2001-10-11 | $13.39 | $13.39 | 328,800 | — | — |
| 2001-10-10 | $12.09 | $12.09 | 173,500 | — | — |
| 2001-10-09 | $11.74 | $11.74 | 193,800 | — | — |
| 2001-10-08 | $11.91 | $11.91 | 187,500 | — | — |
| 2001-10-05 | $12.00 | $12.00 | 227,700 | — | — |
| 2001-10-04 | $11.64 | $11.64 | 674,100 | — | — |
| 2001-10-03 | $11.50 | $11.50 | 752,600 | — | — |
| 2001-10-02 | $11.36 | $11.36 | 304,900 | — | — |
| 2001-10-01 | $11.29 | $11.29 | 279,300 | — | — |
| 2001-09-28 | $11.60 | $11.60 | 354,800 | — | — |
| 2001-09-27 | $11.28 | $11.28 | 309,400 | — | — |
| 2001-09-26 | $11.65 | $11.65 | 320,900 | — | — |
| 2001-09-25 | $11.83 | $11.83 | 363,600 | — | — |
| 2001-09-24 | $12.15 | $12.15 | 596,100 | — | — |
| 2001-09-21 | $11.68 | $11.68 | 731,900 | — | — |
| 2001-09-20 | $10.90 | $10.90 | 470,200 | — | — |
| 2001-09-19 | $11.65 | $11.65 | 321,400 | — | — |
| 2001-09-18 | $11.20 | $11.20 | 387,400 | — | — |
| 2001-09-17 | $11.76 | $11.76 | 227,200 | — | — |
| 2001-09-10 | $12.60 | $12.60 | 259,900 | — | — |
| 2001-09-07 | $12.83 | $12.83 | 336,800 | — | — |
| 2001-09-06 | $13.55 | $13.55 | 238,100 | — | — |
| 2001-09-05 | $13.65 | $13.65 | 329,700 | — | — |
| 2001-09-04 | $14.21 | $14.21 | 228,100 | — | — |
| 2001-08-31 | $14.49 | $14.49 | 402,500 | — | — |
| 2001-08-30 | $14.31 | $14.31 | 564,100 | — | — |
| 2001-08-29 | $14.77 | $14.77 | 821,400 | — | — |
| 2001-08-28 | $15.19 | $15.19 | 2,022,800 | — | — |
| 2001-08-27 | $18.10 | $18.10 | 182,400 | — | — |
| 2001-08-24 | $18.05 | $18.05 | 290,400 | — | — |
| 2001-08-23 | $17.32 | $17.32 | 204,400 | — | — |
| 2001-08-22 | $17.70 | $17.70 | 271,000 | — | — |
| 2001-08-21 | $17.50 | $17.50 | 271,000 | — | — |
| 2001-08-20 | $18.13 | $18.13 | 218,200 | — | — |
| 2001-08-17 | $17.96 | $17.96 | 320,300 | — | — |
| 2001-08-16 | $17.42 | $17.42 | 259,800 | — | — |
| 2001-08-15 | $17.10 | $17.10 | 219,500 | — | — |
| 2001-08-14 | $17.99 | $17.99 | 245,200 | — | — |
| 2001-08-13 | $18.35 | $18.35 | 134,300 | — | — |
| 2001-08-10 | $17.95 | $17.95 | 169,300 | — | — |
| 2001-08-09 | $17.75 | $17.75 | 291,800 | — | — |
| 2001-08-08 | $18.10 | $18.10 | 396,400 | — | — |
| 2001-08-07 | $19.03 | $19.03 | 313,800 | — | — |
| 2001-08-06 | $20.05 | $20.05 | 182,800 | — | — |
| 2001-08-03 | $20.50 | $20.50 | 240,300 | — | — |
| 2001-08-02 | $20.54 | $20.54 | 425,700 | — | — |
| 2001-08-01 | $21.20 | $21.20 | 336,100 | — | — |
| 2001-07-31 | $21.89 | $21.89 | 344,400 | — | — |
| 2001-07-30 | $21.68 | $21.68 | 172,400 | — | — |
| 2001-07-27 | $22.37 | $22.37 | 137,500 | — | — |
| 2001-07-26 | $22.67 | $22.67 | 155,300 | — | — |
| 2001-07-25 | $22.57 | $22.57 | 305,500 | — | — |
| 2001-07-24 | $21.01 | $21.01 | 421,700 | — | — |
| 2001-07-23 | $22.21 | $22.21 | 250,900 | — | — |
| 2001-07-20 | $22.10 | $22.10 | 219,800 | — | — |
| 2001-07-19 | $23.10 | $23.10 | 263,900 | — | — |
| 2001-07-18 | $22.49 | $22.49 | 205,800 | — | — |
| 2001-07-17 | $23.05 | $23.05 | 364,300 | — | — |
| 2001-07-16 | $23.19 | $23.19 | 379,800 | — | — |
| 2001-07-13 | $22.53 | $22.53 | 296,200 | — | — |
| 2001-07-12 | $22.20 | $22.20 | 209,400 | — | — |
| 2001-07-11 | $21.15 | $21.15 | 332,100 | — | — |
| 2001-07-10 | $20.88 | $20.88 | 223,500 | — | — |
| 2001-07-09 | $21.69 | $21.69 | 231,300 | — | — |
| 2001-07-06 | $21.30 | $21.30 | 279,300 | — | — |
| 2001-07-05 | $21.60 | $21.60 | 234,200 | — | — |
| 2001-07-03 | $21.90 | $21.90 | 237,700 | — | — |
| 2001-07-02 | $21.96 | $21.96 | 509,200 | — | — |
| 2001-06-29 | $22.93 | $22.93 | 1,078,000 | — | — |
| 2001-06-28 | $21.32 | $21.32 | 263,900 | — | — |
| 2001-06-27 | $20.60 | $20.60 | 215,200 | — | — |
| 2001-06-26 | $21.00 | $21.00 | 315,500 | — | — |
| 2001-06-25 | $20.04 | $20.04 | 259,800 | — | — |
| 2001-06-22 | $19.70 | $19.70 | 318,600 | — | — |
| 2001-06-21 | $19.26 | $19.26 | 255,500 | — | — |
| 2001-06-20 | $18.99 | $18.99 | 323,800 | — | — |
| 2001-06-19 | $18.35 | $18.35 | 289,400 | — | — |
| 2001-06-18 | $19.00 | $19.00 | 446,000 | — | — |
| 2001-06-15 | $18.25 | $18.25 | 1,291,900 | — | — |
| 2001-06-14 | $20.35 | $20.35 | 389,400 | — | — |
| 2001-06-13 | $20.88 | $20.88 | 346,100 | — | — |
| 2001-06-12 | $21.46 | $21.46 | 447,400 | — | — |
| 2001-06-11 | $21.57 | $21.57 | 596,500 | — | — |
| 2001-06-08 | $22.15 | $22.15 | 506,700 | — | — |
| 2001-06-07 | $21.36 | $21.36 | 422,800 | — | — |
| 2001-06-06 | $21.00 | $21.00 | 974,300 | — | — |
| 2001-06-05 | $19.86 | $19.86 | 1,918,500 | — | — |
| 2001-06-04 | $16.35 | $16.35 | 180,100 | — | — |
| 2001-06-01 | $16.45 | $16.45 | 229,900 | — | — |
| 2001-05-31 | $16.20 | $16.20 | 186,700 | — | — |
| 2001-05-30 | $15.95 | $15.95 | 638,900 | — | — |
| 2001-05-29 | $16.88 | $16.88 | 282,900 | — | — |
| 2001-05-25 | $17.33 | $17.33 | 172,300 | — | — |
| 2001-05-24 | $17.10 | $17.10 | 312,200 | — | — |
| 2001-05-23 | $16.94 | $16.94 | 370,600 | — | — |
| 2001-05-22 | $17.75 | $17.75 | 412,200 | — | — |
| 2001-05-21 | $17.85 | $17.85 | 344,700 | — | — |
| 2001-05-18 | $17.78 | $17.78 | 331,600 | — | — |
| 2001-05-17 | $17.54 | $17.54 | 309,600 | — | — |
| 2001-05-16 | $17.04 | $17.04 | 135,200 | — | — |
| 2001-05-15 | $17.00 | $17.00 | 83,700 | — | — |
| 2001-05-14 | $17.07 | $17.07 | 175,000 | — | — |
| 2001-05-11 | $17.00 | $17.00 | 148,800 | — | — |
| 2001-05-10 | $17.00 | $17.00 | 265,700 | — | — |
| 2001-05-09 | $16.31 | $16.31 | 266,600 | — | — |
| 2001-05-08 | $16.51 | $16.51 | 290,600 | — | — |
| 2001-05-07 | $17.47 | $17.47 | 124,800 | — | — |
| 2001-05-04 | $16.85 | $16.85 | 195,800 | — | — |
| 2001-05-03 | $16.66 | $16.66 | 167,100 | — | — |
| 2001-05-02 | $17.20 | $17.20 | 273,300 | — | — |
| 2001-05-01 | $16.95 | $16.95 | 287,500 | — | — |
| 2001-04-30 | $16.43 | $16.43 | 288,700 | — | — |
| 2001-04-27 | $15.95 | $15.95 | 204,400 | — | — |
| 2001-04-26 | $15.67 | $15.67 | 271,400 | — | — |
| 2001-04-25 | $15.27 | $15.27 | 266,500 | — | — |
| 2001-04-24 | $14.96 | $14.96 | 590,000 | — | — |
| 2001-04-23 | $14.72 | $14.72 | 362,700 | — | — |
| 2001-04-20 | $15.00 | $15.00 | 319,300 | — | — |
| 2001-04-19 | $15.45 | $15.45 | 657,900 | — | — |
| 2001-04-18 | $13.76 | $13.76 | 531,200 | — | — |
| 2001-04-17 | $12.10 | $12.10 | 173,900 | — | — |
| 2001-04-16 | $12.60 | $12.60 | 355,000 | — | — |
| 2001-04-12 | $12.88 | $12.88 | 424,100 | — | — |
| 2001-04-11 | $11.95 | $11.95 | 563,700 | — | — |
| 2001-04-10 | $11.37 | $11.37 | 607,500 | — | — |
| 2001-04-09 | $10.50 | $10.50 | 319,700 | — | — |
| 2001-04-06 | $11.00 | $11.00 | 284,200 | — | — |
| 2001-04-05 | $11.35 | $11.35 | 506,700 | — | — |
| 2001-04-04 | $11.20 | $11.20 | 295,300 | — | — |
| 2001-04-03 | $12.00 | $12.00 | 275,600 | — | — |
| 2001-04-02 | $12.20 | $12.20 | 337,900 | — | — |
| 2001-03-30 | $12.90 | $12.90 | 369,500 | — | — |
| 2001-03-29 | $13.81 | $13.81 | 446,200 | — | — |
| 2001-03-28 | $13.16 | $13.16 | 312,200 | — | — |
| 2001-03-27 | $14.00 | $14.00 | 364,700 | — | — |
| 2001-03-26 | $13.90 | $13.90 | 650,000 | — | — |
| 2001-03-23 | $13.70 | $13.70 | 226,000 | — | — |
| 2001-03-22 | $13.27 | $13.27 | 297,300 | — | — |
| 2001-03-21 | $14.00 | $14.00 | 356,700 | — | — |
| 2001-03-20 | $14.10 | $14.10 | 230,500 | — | — |
| 2001-03-19 | $14.28 | $14.28 | 589,700 | — | — |
| 2001-03-16 | $13.99 | $13.99 | 410,400 | — | — |
| 2001-03-15 | $14.85 | $14.85 | 384,600 | — | — |
| 2001-03-14 | $14.55 | $14.55 | 570,700 | — | — |
| 2001-03-13 | $14.00 | $14.00 | 597,100 | — | — |
| 2001-03-12 | $14.48 | $14.48 | 497,000 | — | — |
| 2001-03-09 | $15.01 | $15.01 | 469,500 | — | — |
| 2001-03-08 | $16.10 | $16.10 | 405,200 | — | — |
| 2001-03-07 | $16.01 | $16.01 | 394,900 | — | — |
| 2001-03-06 | $16.65 | $16.65 | 898,700 | — | — |
| 2001-03-05 | $15.25 | $15.25 | 590,200 | — | — |
| 2001-03-02 | $15.18 | $15.18 | 387,300 | — | — |
| 2001-03-01 | $15.02 | $15.02 | 510,200 | — | — |
| 2001-02-28 | $15.30 | $15.30 | 859,500 | — | — |
| 2001-02-27 | $16.10 | $16.10 | 2,109,300 | — | — |
| 2001-02-26 | $18.01 | $18.01 | 631,300 | — | — |
| 2001-02-23 | $17.41 | $17.41 | 496,300 | — | — |
| 2001-02-22 | $17.75 | $17.75 | 1,405,100 | — | — |
| 2001-02-21 | $17.22 | $17.22 | 682,300 | — | — |
| 2001-02-20 | $17.45 | $17.45 | 603,100 | — | — |
| 2001-02-16 | $17.49 | $17.49 | 511,600 | — | — |
| 2001-02-15 | $18.31 | $18.31 | 1,183,900 | — | — |
| 2001-02-14 | $18.00 | $18.00 | 1,098,400 | — | — |
| 2001-02-13 | $17.71 | $17.71 | 1,028,700 | — | — |
| 2001-02-12 | $16.95 | $16.95 | 987,100 | — | — |
| 2001-02-09 | $16.50 | $16.50 | 596,500 | — | — |
| 2001-02-08 | $17.85 | $17.85 | 343,700 | — | — |
| 2001-02-07 | $18.00 | $18.00 | 930,200 | — | — |
| 2001-02-06 | $19.06 | $19.06 | 652,200 | — | — |
| 2001-02-05 | $19.85 | $19.85 | 677,000 | — | — |
| 2001-02-02 | $20.64 | $20.64 | 506,200 | — | — |
| 2001-02-01 | $21.20 | $21.20 | 383,600 | — | — |
| 2001-01-31 | $21.22 | $21.22 | 483,700 | — | — |
| 2001-01-30 | $21.72 | $21.72 | 716,600 | — | — |
| 2001-01-29 | $22.60 | $22.60 | 1,433,700 | — | — |
| 2001-01-26 | $22.38 | $22.38 | 5,003,800 | — | — |
| 2001-01-25 | $31.38 | $31.37 | 208,400 | — | — |
| 2001-01-24 | $32.25 | $32.25 | 567,400 | — | — |
| 2001-01-23 | $30.00 | $30.00 | 191,500 | — | — |
| 2001-01-22 | $30.44 | $30.44 | 380,700 | — | — |
| 2001-01-19 | $29.69 | $29.69 | 459,200 | — | — |
| 2001-01-18 | $28.94 | $28.94 | 360,000 | — | — |
| 2001-01-17 | $28.50 | $28.50 | 528,700 | — | — |
| 2001-01-16 | $28.00 | $28.00 | 271,800 | — | — |
| 2001-01-12 | $27.88 | $27.87 | 349,100 | — | — |
| 2001-01-11 | $26.50 | $26.50 | 1,036,200 | — | — |
| 2001-01-10 | $27.44 | $27.44 | 437,000 | — | — |
| 2001-01-09 | $27.63 | $27.63 | 330,900 | — | — |
| 2001-01-08 | $27.00 | $27.00 | 425,300 | — | — |
| 2001-01-05 | $28.38 | $28.38 | 821,200 | — | — |
| 2001-01-04 | $33.31 | $33.31 | 405,700 | — | — |
| 2001-01-03 | $35.88 | $35.88 | 360,100 | — | — |
| 2001-01-02 | $33.25 | $33.25 | 354,300 | — | — |