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
- 1997-11-18 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 | $19.35 | $30.48 | 51,100 | — | — |
| 2001-12-28 | $19.43 | $30.60 | 48,000 | — | — |
| 2001-12-27 | $19.08 | $30.05 | 50,400 | — | — |
| 2001-12-26 | $18.85 | $29.69 | 28,600 | — | — |
| 2001-12-24 | $19.35 | $29.77 | 26,400 | — | — |
| 2001-12-21 | $19.48 | $29.97 | 67,200 | — | — |
| 2001-12-20 | $19.07 | $29.34 | 37,900 | — | — |
| 2001-12-19 | $19.00 | $29.23 | 40,400 | — | — |
| 2001-12-18 | $19.00 | $29.23 | 63,300 | — | — |
| 2001-12-17 | $18.95 | $29.15 | 55,400 | — | — |
| 2001-12-14 | $18.99 | $29.22 | 34,100 | — | — |
| 2001-12-13 | $18.86 | $29.02 | 77,400 | — | — |
| 2001-12-12 | $19.00 | $29.23 | 203,100 | — | — |
| 2001-12-11 | $18.15 | $27.92 | 34,200 | — | — |
| 2001-12-10 | $17.95 | $27.62 | 32,400 | — | — |
| 2001-12-07 | $18.00 | $27.69 | 38,900 | — | — |
| 2001-12-06 | $17.70 | $27.23 | 46,800 | — | — |
| 2001-12-05 | $18.10 | $27.85 | 39,800 | — | — |
| 2001-12-04 | $18.00 | $27.69 | 62,200 | — | — |
| 2001-12-03 | $17.89 | $27.52 | 23,400 | — | — |
| 2001-11-30 | $17.80 | $27.38 | 46,200 | — | — |
| 2001-11-29 | $18.15 | $27.92 | 54,600 | — | — |
| 2001-11-28 | $17.81 | $27.40 | 58,900 | — | — |
| 2001-11-27 | $17.70 | $27.23 | 69,800 | — | — |
| 2001-11-26 | $17.95 | $27.62 | 20,600 | — | — |
| 2001-11-23 | $18.00 | $27.69 | 5,500 | — | — |
| 2001-11-21 | $18.03 | $27.74 | 10,900 | — | — |
| 2001-11-20 | $17.88 | $27.51 | 14,000 | — | — |
| 2001-11-19 | $17.94 | $27.60 | 26,300 | — | — |
| 2001-11-16 | $18.00 | $27.69 | 14,000 | — | — |
| 2001-11-15 | $18.01 | $27.71 | 10,200 | — | — |
| 2001-11-14 | $18.00 | $27.69 | 28,400 | — | — |
| 2001-11-13 | $18.00 | $27.69 | 52,800 | — | — |
| 2001-11-12 | $18.00 | $27.69 | 33,400 | — | — |
| 2001-11-09 | $17.45 | $26.85 | 75,200 | — | — |
| 2001-11-08 | $16.72 | $25.72 | 61,400 | — | — |
| 2001-11-07 | $16.66 | $25.63 | 44,900 | — | — |
| 2001-11-06 | $16.64 | $25.60 | 42,000 | — | — |
| 2001-11-05 | $16.55 | $25.46 | 23,300 | — | — |
| 2001-11-02 | $16.28 | $25.05 | 30,300 | — | — |
| 2001-11-01 | $16.50 | $25.38 | 66,600 | — | — |
| 2001-10-31 | $16.70 | $25.69 | 32,400 | — | — |
| 2001-10-30 | $16.07 | $24.72 | 49,800 | — | — |
| 2001-10-29 | $16.05 | $24.69 | 70,200 | — | — |
| 2001-10-26 | $16.20 | $24.92 | 36,200 | — | — |
| 2001-10-25 | $16.25 | $25.00 | 27,300 | — | — |
| 2001-10-24 | $16.25 | $25.00 | 25,300 | — | — |
| 2001-10-23 | $16.35 | $25.15 | 74,000 | — | — |
| 2001-10-22 | $16.51 | $25.40 | 32,400 | — | — |
| 2001-10-19 | $16.50 | $25.38 | 13,500 | — | — |
| 2001-10-18 | $16.40 | $25.23 | 32,900 | — | — |
| 2001-10-17 | $16.10 | $24.77 | 101,400 | — | — |
| 2001-10-16 | $16.50 | $25.38 | 37,500 | — | — |
| 2001-10-15 | $16.65 | $25.62 | 42,600 | — | — |
| 2001-10-12 | $16.55 | $25.46 | 30,000 | — | — |
| 2001-10-11 | $16.66 | $25.63 | 31,500 | — | — |
| 2001-10-10 | $16.90 | $26.00 | 48,600 | — | — |
| 2001-10-09 | $16.69 | $25.68 | 55,300 | — | — |
| 2001-10-08 | $16.40 | $25.23 | 50,300 | — | — |
| 2001-10-05 | $16.80 | $25.85 | 46,000 | — | — |
| 2001-10-04 | $16.78 | $25.82 | 53,000 | — | — |
| 2001-10-03 | $16.70 | $25.69 | 30,300 | — | — |
| 2001-10-02 | $16.55 | $25.46 | 54,700 | — | — |
| 2001-10-01 | $16.73 | $25.74 | 22,100 | — | — |
| 2001-09-28 | $16.90 | $26.00 | 51,000 | — | — |
| 2001-09-27 | $16.60 | $25.54 | 103,400 | — | — |
| 2001-09-26 | $16.55 | $25.46 | 119,300 | — | — |
| 2001-09-25 | $16.77 | $25.11 | 57,400 | — | — |
| 2001-09-24 | $16.45 | $24.63 | 39,500 | — | — |
| 2001-09-21 | $15.95 | $23.88 | 86,900 | — | — |
| 2001-09-20 | $16.92 | $25.33 | 57,200 | — | — |
| 2001-09-19 | $17.05 | $25.53 | 151,400 | — | — |
| 2001-09-18 | $17.33 | $25.95 | 58,000 | — | — |
| 2001-09-17 | $16.75 | $25.08 | 47,300 | — | — |
| 2001-09-10 | $16.85 | $25.23 | 36,900 | — | — |
| 2001-09-07 | $16.45 | $24.63 | 113,700 | — | — |
| 2001-09-06 | $16.55 | $24.78 | 29,500 | — | — |
| 2001-09-05 | $17.14 | $25.66 | 55,400 | — | — |
| 2001-09-04 | $16.84 | $25.21 | 52,600 | — | — |
| 2001-08-31 | $17.05 | $25.53 | 47,300 | — | — |
| 2001-08-30 | $17.25 | $25.83 | 16,700 | — | — |
| 2001-08-29 | $17.60 | $26.35 | 35,500 | — | — |
| 2001-08-28 | $17.73 | $26.54 | 58,800 | — | — |
| 2001-08-27 | $17.82 | $26.68 | 11,700 | — | — |
| 2001-08-24 | $18.25 | $27.32 | 30,200 | — | — |
| 2001-08-23 | $17.81 | $26.66 | 50,100 | — | — |
| 2001-08-22 | $18.15 | $27.17 | 45,600 | — | — |
| 2001-08-21 | $17.85 | $26.72 | 49,600 | — | — |
| 2001-08-20 | $18.00 | $26.95 | 28,100 | — | — |
| 2001-08-17 | $17.70 | $26.50 | 59,500 | — | — |
| 2001-08-16 | $18.09 | $27.08 | 55,000 | — | — |
| 2001-08-15 | $17.84 | $26.71 | 12,400 | — | — |
| 2001-08-14 | $17.76 | $26.59 | 28,400 | — | — |
| 2001-08-13 | $17.35 | $25.98 | 25,900 | — | — |
| 2001-08-10 | $17.65 | $26.42 | 20,200 | — | — |
| 2001-08-09 | $17.70 | $26.50 | 31,600 | — | — |
| 2001-08-08 | $17.21 | $25.77 | 12,100 | — | — |
| 2001-08-07 | $17.20 | $25.75 | 19,400 | — | — |
| 2001-08-06 | $16.90 | $25.30 | 33,500 | — | — |
| 2001-08-03 | $17.15 | $25.68 | 47,300 | — | — |
| 2001-08-02 | $17.20 | $25.75 | 81,400 | — | — |
| 2001-08-01 | $17.79 | $26.63 | 14,200 | — | — |
| 2001-07-31 | $17.40 | $26.05 | 22,200 | — | — |
| 2001-07-30 | $17.25 | $25.83 | 19,700 | — | — |
| 2001-07-27 | $17.40 | $26.05 | 25,200 | — | — |
| 2001-07-26 | $17.28 | $25.87 | 76,500 | — | — |
| 2001-07-25 | $17.99 | $26.93 | 8,900 | — | — |
| 2001-07-24 | $17.98 | $26.92 | 10,400 | — | — |
| 2001-07-23 | $17.95 | $26.87 | 24,700 | — | — |
| 2001-07-20 | $18.06 | $27.04 | 30,400 | — | — |
| 2001-07-19 | $17.90 | $26.80 | 19,700 | — | — |
| 2001-07-18 | $17.70 | $26.50 | 20,800 | — | — |
| 2001-07-17 | $17.79 | $26.63 | 24,000 | — | — |
| 2001-07-16 | $17.42 | $26.08 | 73,600 | — | — |
| 2001-07-13 | $17.51 | $26.22 | 12,600 | — | — |
| 2001-07-12 | $17.35 | $25.98 | 38,000 | — | — |
| 2001-07-11 | $16.85 | $25.23 | 57,100 | — | — |
| 2001-07-10 | $16.96 | $25.39 | 118,500 | — | — |
| 2001-07-09 | $17.91 | $26.81 | 22,700 | — | — |
| 2001-07-06 | $18.00 | $26.95 | 13,400 | — | — |
| 2001-07-05 | $18.25 | $27.32 | 28,000 | — | — |
| 2001-07-03 | $18.24 | $27.31 | 11,800 | — | — |
| 2001-07-02 | $18.35 | $27.47 | 56,200 | — | — |
| 2001-06-29 | $18.25 | $27.32 | 88,000 | — | — |
| 2001-06-28 | $17.97 | $26.90 | 57,800 | — | — |
| 2001-06-27 | $17.97 | $26.90 | 57,100 | — | — |
| 2001-06-26 | $18.64 | $27.23 | 52,600 | — | — |
| 2001-06-25 | $18.10 | $26.44 | 48,400 | — | — |
| 2001-06-22 | $17.96 | $26.24 | 60,400 | — | — |
| 2001-06-21 | $18.00 | $26.30 | 23,600 | — | — |
| 2001-06-20 | $17.91 | $26.17 | 97,300 | — | — |
| 2001-06-19 | $17.85 | $26.08 | 20,300 | — | — |
| 2001-06-18 | $17.80 | $26.01 | 64,300 | — | — |
| 2001-06-15 | $18.20 | $26.59 | 72,100 | — | — |
| 2001-06-14 | $17.82 | $26.04 | 37,300 | — | — |
| 2001-06-13 | $17.94 | $26.21 | 61,700 | — | — |
| 2001-06-12 | $17.75 | $25.93 | 46,800 | — | — |
| 2001-06-11 | $17.73 | $25.90 | 32,100 | — | — |
| 2001-06-08 | $17.74 | $25.92 | 25,200 | — | — |
| 2001-06-07 | $17.75 | $25.93 | 95,400 | — | — |
| 2001-06-06 | $17.60 | $25.71 | 129,000 | — | — |
| 2001-06-05 | $17.60 | $25.71 | 91,600 | — | — |
| 2001-06-04 | $16.90 | $24.69 | 37,600 | — | — |
| 2001-06-01 | $16.90 | $24.69 | 15,700 | — | — |
| 2001-05-31 | $16.26 | $23.76 | 42,200 | — | — |
| 2001-05-30 | $16.25 | $23.74 | 12,000 | — | — |
| 2001-05-29 | $16.32 | $23.84 | 36,800 | — | — |
| 2001-05-25 | $16.36 | $23.90 | 21,600 | — | — |
| 2001-05-24 | $16.26 | $23.76 | 92,400 | — | — |
| 2001-05-23 | $16.57 | $24.21 | 32,900 | — | — |
| 2001-05-22 | $16.58 | $24.22 | 45,400 | — | — |
| 2001-05-21 | $16.10 | $23.52 | 25,100 | — | — |
| 2001-05-18 | $15.80 | $23.08 | 30,400 | — | — |
| 2001-05-17 | $15.96 | $23.32 | 45,600 | — | — |
| 2001-05-16 | $16.25 | $23.74 | 32,800 | — | — |
| 2001-05-15 | $16.40 | $23.96 | 35,100 | — | — |
| 2001-05-14 | $16.32 | $23.84 | 20,600 | — | — |
| 2001-05-11 | $16.05 | $23.45 | 21,500 | — | — |
| 2001-05-10 | $16.11 | $23.54 | 11,700 | — | — |
| 2001-05-09 | $16.11 | $23.54 | 28,200 | — | — |
| 2001-05-08 | $16.05 | $23.45 | 37,800 | — | — |
| 2001-05-07 | $16.38 | $23.93 | 75,300 | — | — |
| 2001-05-04 | $16.31 | $23.83 | 86,300 | — | — |
| 2001-05-03 | $15.76 | $23.03 | 27,500 | — | — |
| 2001-05-02 | $15.70 | $22.94 | 58,300 | — | — |
| 2001-05-01 | $15.80 | $23.08 | 29,100 | — | — |
| 2001-04-30 | $15.80 | $23.08 | 58,800 | — | — |
| 2001-04-27 | $16.01 | $23.39 | 74,100 | — | — |
| 2001-04-26 | $15.90 | $23.23 | 72,600 | — | — |
| 2001-04-25 | $15.44 | $22.56 | 72,700 | — | — |
| 2001-04-24 | $15.30 | $22.35 | 120,900 | — | — |
| 2001-04-23 | $15.28 | $22.32 | 171,700 | — | — |
| 2001-04-20 | $14.60 | $21.33 | 210,500 | — | — |
| 2001-04-19 | $14.35 | $20.97 | 105,900 | — | — |
| 2001-04-18 | $14.40 | $21.04 | 98,600 | — | — |
| 2001-04-17 | $14.30 | $20.89 | 53,200 | — | — |
| 2001-04-16 | $13.95 | $20.38 | 75,200 | — | — |
| 2001-04-12 | $14.00 | $20.45 | 98,400 | — | — |
| 2001-04-11 | $14.22 | $20.78 | 76,400 | — | — |
| 2001-04-10 | $13.92 | $20.34 | 195,000 | — | — |
| 2001-04-09 | $13.92 | $20.34 | 144,700 | — | — |
| 2001-04-06 | $14.06 | $20.54 | 45,100 | — | — |
| 2001-04-05 | $14.47 | $21.14 | 56,200 | — | — |
| 2001-04-04 | $14.27 | $20.85 | 45,700 | — | — |
| 2001-04-03 | $14.05 | $20.53 | 48,800 | — | — |
| 2001-04-02 | $14.30 | $20.89 | 69,100 | — | — |
| 2001-03-30 | $14.24 | $20.80 | 92,200 | — | — |
| 2001-03-29 | $14.21 | $20.76 | 24,100 | — | — |
| 2001-03-28 | $14.25 | $20.82 | 33,600 | — | — |
| 2001-03-27 | $14.59 | $20.66 | 51,400 | — | — |
| 2001-03-26 | $14.48 | $20.50 | 318,900 | — | — |
| 2001-03-23 | $14.70 | $20.81 | 28,200 | — | — |
| 2001-03-22 | $14.80 | $20.96 | 112,300 | — | — |
| 2001-03-21 | $14.95 | $21.17 | 32,400 | — | — |
| 2001-03-20 | $14.99 | $21.23 | 62,300 | — | — |
| 2001-03-19 | $14.80 | $20.96 | 79,100 | — | — |
| 2001-03-16 | $14.61 | $20.69 | 65,400 | — | — |
| 2001-03-15 | $14.60 | $20.67 | 95,000 | — | — |
| 2001-03-14 | $14.52 | $20.56 | 40,600 | — | — |
| 2001-03-13 | $14.53 | $20.57 | 42,000 | — | — |
| 2001-03-12 | $14.36 | $20.33 | 30,400 | — | — |
| 2001-03-09 | $14.74 | $20.87 | 69,000 | — | — |
| 2001-03-08 | $14.87 | $21.06 | 213,600 | — | — |
| 2001-03-07 | $14.40 | $20.39 | 124,400 | — | — |
| 2001-03-06 | $14.29 | $20.23 | 68,400 | — | — |
| 2001-03-05 | $14.05 | $19.89 | 87,400 | — | — |
| 2001-03-02 | $13.99 | $19.81 | 58,400 | — | — |
| 2001-03-01 | $13.76 | $19.48 | 14,500 | — | — |
| 2001-02-28 | $13.85 | $19.61 | 63,800 | — | — |
| 2001-02-27 | $14.08 | $19.94 | 63,000 | — | — |
| 2001-02-26 | $14.24 | $20.16 | 43,100 | — | — |
| 2001-02-23 | $14.16 | $20.05 | 42,700 | — | — |
| 2001-02-22 | $14.07 | $19.92 | 48,500 | — | — |
| 2001-02-21 | $14.05 | $19.89 | 71,200 | — | — |
| 2001-02-20 | $14.01 | $19.84 | 89,800 | — | — |
| 2001-02-16 | $14.05 | $19.89 | 63,000 | — | — |
| 2001-02-15 | $14.09 | $19.95 | 99,600 | — | — |
| 2001-02-14 | $13.98 | $19.80 | 48,600 | — | — |
| 2001-02-13 | $14.00 | $19.82 | 78,300 | — | — |
| 2001-02-12 | $13.90 | $19.68 | 68,400 | — | — |
| 2001-02-09 | $14.00 | $19.82 | 81,200 | — | — |
| 2001-02-08 | $13.78 | $19.51 | 47,400 | — | — |
| 2001-02-07 | $13.60 | $19.26 | 53,500 | — | — |
| 2001-02-06 | $13.65 | $19.33 | 39,200 | — | — |
| 2001-02-05 | $13.43 | $19.02 | 54,000 | — | — |
| 2001-02-02 | $13.85 | $19.61 | 29,500 | — | — |
| 2001-02-01 | $13.99 | $19.81 | 84,100 | — | — |
| 2001-01-31 | $13.76 | $19.48 | 64,800 | — | — |
| 2001-01-30 | $13.84 | $19.60 | 82,200 | — | — |
| 2001-01-29 | $13.84 | $19.60 | 40,000 | — | — |
| 2001-01-26 | $13.75 | $19.47 | 73,000 | — | — |
| 2001-01-25 | $13.56 | $19.20 | 28,800 | — | — |
| 2001-01-24 | $13.56 | $19.20 | 24,100 | — | — |
| 2001-01-23 | $13.38 | $18.94 | 63,400 | — | — |
| 2001-01-22 | $13.38 | $18.94 | 29,400 | — | — |
| 2001-01-19 | $13.06 | $18.50 | 21,400 | — | — |
| 2001-01-18 | $12.75 | $18.05 | 76,100 | — | — |
| 2001-01-17 | $12.00 | $16.99 | 111,500 | — | — |
| 2001-01-16 | $13.69 | $19.38 | 49,300 | — | — |
| 2001-01-12 | $13.44 | $19.03 | 22,000 | — | — |
| 2001-01-11 | $13.44 | $19.03 | 46,900 | — | — |
| 2001-01-10 | $13.38 | $18.94 | 59,900 | — | — |
| 2001-01-09 | $13.13 | $18.58 | 67,000 | — | — |
| 2001-01-08 | $12.94 | $18.32 | 67,600 | — | — |
| 2001-01-05 | $13.13 | $18.58 | 57,600 | — | — |
| 2001-01-04 | $13.25 | $18.76 | 74,900 | — | — |
| 2001-01-03 | $12.06 | $17.08 | 66,600 | — | — |
| 2001-01-02 | $11.63 | $16.46 | 57,700 | — | — |