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
- 2000-04-17 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 | $16.62 | $16.62 | 386,300 | — | — |
| 2001-12-28 | $16.25 | $16.25 | 208,500 | — | — |
| 2001-12-27 | $15.68 | $15.68 | 147,500 | — | — |
| 2001-12-26 | $15.50 | $15.50 | 207,300 | — | — |
| 2001-12-24 | $15.70 | $15.70 | 184,700 | — | — |
| 2001-12-21 | $16.15 | $16.15 | 747,900 | — | — |
| 2001-12-20 | $15.80 | $15.80 | 307,600 | — | — |
| 2001-12-19 | $17.10 | $17.10 | 154,900 | — | — |
| 2001-12-18 | $17.11 | $17.11 | 773,100 | — | — |
| 2001-12-17 | $16.76 | $16.76 | 345,200 | — | — |
| 2001-12-14 | $16.34 | $16.34 | 891,400 | — | — |
| 2001-12-13 | $15.73 | $15.73 | 414,300 | — | — |
| 2001-12-12 | $15.16 | $15.16 | 281,800 | — | — |
| 2001-12-11 | $15.22 | $15.22 | 289,600 | — | — |
| 2001-12-10 | $15.40 | $15.40 | 425,800 | — | — |
| 2001-12-07 | $15.76 | $15.76 | 233,800 | — | — |
| 2001-12-06 | $15.73 | $15.73 | 189,400 | — | — |
| 2001-12-05 | $15.60 | $15.60 | 558,300 | — | — |
| 2001-12-04 | $15.60 | $15.60 | 182,400 | — | — |
| 2001-12-03 | $15.43 | $15.43 | 179,200 | — | — |
| 2001-11-30 | $15.85 | $15.85 | 449,000 | — | — |
| 2001-11-29 | $15.53 | $15.53 | 504,000 | — | — |
| 2001-11-28 | $14.86 | $14.86 | 330,300 | — | — |
| 2001-11-27 | $15.02 | $15.02 | 228,800 | — | — |
| 2001-11-26 | $15.05 | $15.05 | 308,800 | — | — |
| 2001-11-23 | $14.99 | $14.99 | 107,800 | — | — |
| 2001-11-21 | $14.75 | $14.75 | 259,000 | — | — |
| 2001-11-20 | $14.80 | $14.80 | 968,700 | — | — |
| 2001-11-19 | $15.24 | $15.24 | 220,000 | — | — |
| 2001-11-16 | $15.00 | $15.00 | 293,200 | — | — |
| 2001-11-15 | $14.11 | $14.11 | 357,400 | — | — |
| 2001-11-14 | $14.90 | $14.90 | 373,500 | — | — |
| 2001-11-13 | $15.20 | $15.20 | 408,400 | — | — |
| 2001-11-12 | $13.91 | $13.91 | 240,700 | — | — |
| 2001-11-09 | $13.10 | $13.10 | 114,500 | — | — |
| 2001-11-08 | $13.05 | $13.05 | 124,300 | — | — |
| 2001-11-07 | $13.56 | $13.56 | 172,800 | — | — |
| 2001-11-06 | $13.65 | $13.65 | 113,200 | — | — |
| 2001-11-05 | $13.55 | $13.55 | 333,000 | — | — |
| 2001-11-02 | $13.75 | $13.75 | 105,800 | — | — |
| 2001-11-01 | $13.48 | $13.48 | 369,400 | — | — |
| 2001-10-31 | $13.40 | $13.40 | 416,800 | — | — |
| 2001-10-30 | $12.70 | $12.70 | 125,500 | — | — |
| 2001-10-29 | $12.85 | $12.85 | 185,900 | — | — |
| 2001-10-26 | $12.92 | $12.92 | 452,200 | — | — |
| 2001-10-25 | $12.85 | $12.85 | 78,500 | — | — |
| 2001-10-24 | $12.65 | $12.65 | 178,300 | — | — |
| 2001-10-23 | $12.30 | $12.30 | 158,400 | — | — |
| 2001-10-22 | $12.62 | $12.62 | 197,100 | — | — |
| 2001-10-19 | $12.10 | $12.10 | 244,500 | — | — |
| 2001-10-18 | $11.53 | $11.53 | 139,100 | — | — |
| 2001-10-17 | $11.93 | $11.93 | 229,600 | — | — |
| 2001-10-16 | $12.80 | $12.80 | 121,100 | — | — |
| 2001-10-15 | $12.34 | $12.34 | 67,800 | — | — |
| 2001-10-12 | $12.19 | $12.19 | 121,700 | — | — |
| 2001-10-11 | $12.50 | $12.50 | 476,500 | — | — |
| 2001-10-10 | $12.00 | $12.00 | 309,400 | — | — |
| 2001-10-09 | $11.46 | $11.46 | 196,100 | — | — |
| 2001-10-08 | $11.50 | $11.50 | 31,400 | — | — |
| 2001-10-05 | $11.65 | $11.65 | 222,400 | — | — |
| 2001-10-04 | $11.99 | $11.99 | 426,900 | — | — |
| 2001-10-03 | $11.60 | $11.60 | 243,500 | — | — |
| 2001-10-02 | $11.14 | $11.14 | 268,800 | — | — |
| 2001-10-01 | $11.24 | $11.24 | 181,700 | — | — |
| 2001-09-28 | $11.46 | $11.46 | 430,200 | — | — |
| 2001-09-27 | $10.75 | $10.75 | 154,900 | — | — |
| 2001-09-26 | $10.59 | $10.59 | 226,100 | — | — |
| 2001-09-25 | $10.78 | $10.78 | 123,600 | — | — |
| 2001-09-24 | $10.58 | $10.58 | 169,800 | — | — |
| 2001-09-21 | $11.13 | $11.13 | 276,400 | — | — |
| 2001-09-20 | $11.20 | $11.20 | 185,700 | — | — |
| 2001-09-19 | $11.15 | $11.15 | 563,500 | — | — |
| 2001-09-18 | $12.06 | $12.06 | 271,800 | — | — |
| 2001-09-17 | $11.78 | $11.78 | 203,700 | — | — |
| 2001-09-10 | $15.01 | $15.01 | 199,400 | — | — |
| 2001-09-07 | $15.20 | $15.20 | 139,500 | — | — |
| 2001-09-06 | $16.00 | $16.00 | 233,100 | — | — |
| 2001-09-05 | $15.70 | $15.70 | 286,900 | — | — |
| 2001-09-04 | $16.14 | $16.14 | 94,700 | — | — |
| 2001-08-31 | $16.78 | $16.78 | 245,000 | — | — |
| 2001-08-30 | $16.64 | $16.64 | 235,300 | — | — |
| 2001-08-29 | $16.47 | $16.47 | 509,500 | — | — |
| 2001-08-28 | $16.57 | $16.57 | 1,156,700 | — | — |
| 2001-08-27 | $16.55 | $16.55 | 238,000 | — | — |
| 2001-08-24 | $17.09 | $17.09 | 347,700 | — | — |
| 2001-08-23 | $16.26 | $16.26 | 663,900 | — | — |
| 2001-08-22 | $15.75 | $15.75 | 254,600 | — | — |
| 2001-08-21 | $15.55 | $15.55 | 510,800 | — | — |
| 2001-08-20 | $16.19 | $16.19 | 129,100 | — | — |
| 2001-08-17 | $16.24 | $16.24 | 42,200 | — | — |
| 2001-08-16 | $16.55 | $16.55 | 77,500 | — | — |
| 2001-08-15 | $16.42 | $16.42 | 111,000 | — | — |
| 2001-08-14 | $16.68 | $16.68 | 193,000 | — | — |
| 2001-08-13 | $16.35 | $16.35 | 56,300 | — | — |
| 2001-08-10 | $16.14 | $16.14 | 271,000 | — | — |
| 2001-08-09 | $15.84 | $15.84 | 405,400 | — | — |
| 2001-08-08 | $15.86 | $15.86 | 180,200 | — | — |
| 2001-08-07 | $16.60 | $16.60 | 90,800 | — | — |
| 2001-08-06 | $17.21 | $17.21 | 54,800 | — | — |
| 2001-08-03 | $17.15 | $17.15 | 77,900 | — | — |
| 2001-08-02 | $17.20 | $17.20 | 119,600 | — | — |
| 2001-08-01 | $16.73 | $16.73 | 206,000 | — | — |
| 2001-07-31 | $16.87 | $16.87 | 256,600 | — | — |
| 2001-07-30 | $17.00 | $17.00 | 274,700 | — | — |
| 2001-07-27 | $18.60 | $18.60 | 186,600 | — | — |
| 2001-07-26 | $18.34 | $18.34 | 165,600 | — | — |
| 2001-07-25 | $18.54 | $18.54 | 576,200 | — | — |
| 2001-07-24 | $18.71 | $18.71 | 457,500 | — | — |
| 2001-07-23 | $19.15 | $19.15 | 326,300 | — | — |
| 2001-07-20 | $18.63 | $18.63 | 375,100 | — | — |
| 2001-07-19 | $18.12 | $18.12 | 479,600 | — | — |
| 2001-07-18 | $18.57 | $18.57 | 1,152,600 | — | — |
| 2001-07-17 | $16.69 | $16.69 | 264,600 | — | — |
| 2001-07-16 | $16.39 | $16.39 | 138,700 | — | — |
| 2001-07-13 | $16.06 | $16.06 | 103,300 | — | — |
| 2001-07-12 | $16.00 | $16.00 | 95,200 | — | — |
| 2001-07-11 | $15.51 | $15.51 | 121,600 | — | — |
| 2001-07-10 | $16.11 | $16.11 | 81,800 | — | — |
| 2001-07-09 | $16.96 | $16.96 | 198,700 | — | — |
| 2001-07-06 | $16.17 | $16.17 | 142,400 | — | — |
| 2001-07-05 | $17.05 | $17.05 | 86,800 | — | — |
| 2001-07-03 | $17.11 | $17.11 | 129,700 | — | — |
| 2001-07-02 | $16.71 | $16.71 | 171,000 | — | — |
| 2001-06-29 | $18.97 | $18.97 | 804,000 | — | — |
| 2001-06-28 | $16.91 | $16.91 | 177,500 | — | — |
| 2001-06-27 | $16.36 | $16.36 | 186,200 | — | — |
| 2001-06-26 | $16.37 | $16.37 | 165,700 | — | — |
| 2001-06-25 | $16.63 | $16.63 | 248,800 | — | — |
| 2001-06-22 | $15.59 | $15.59 | 229,300 | — | — |
| 2001-06-21 | $16.50 | $16.50 | 209,800 | — | — |
| 2001-06-20 | $16.21 | $16.21 | 192,200 | — | — |
| 2001-06-19 | $16.05 | $16.05 | 285,900 | — | — |
| 2001-06-18 | $16.01 | $16.01 | 511,500 | — | — |
| 2001-06-15 | $16.98 | $16.98 | 349,400 | — | — |
| 2001-06-14 | $16.99 | $16.99 | 268,700 | — | — |
| 2001-06-13 | $17.00 | $17.00 | 288,700 | — | — |
| 2001-06-12 | $16.90 | $16.90 | 556,200 | — | — |
| 2001-06-11 | $17.33 | $17.33 | 252,400 | — | — |
| 2001-06-08 | $17.04 | $17.04 | 363,600 | — | — |
| 2001-06-07 | $17.02 | $17.02 | 688,900 | — | — |
| 2001-06-06 | $17.16 | $17.16 | 3,396,100 | — | — |
| 2001-06-05 | $15.03 | $15.03 | 377,700 | — | — |
| 2001-06-04 | $15.41 | $15.41 | 199,700 | — | — |
| 2001-06-01 | $15.00 | $15.00 | 118,900 | — | — |
| 2001-05-31 | $15.17 | $15.17 | 118,300 | — | — |
| 2001-05-30 | $15.36 | $15.36 | 189,600 | — | — |
| 2001-05-29 | $15.79 | $15.79 | 339,000 | — | — |
| 2001-05-25 | $16.00 | $16.00 | 477,800 | — | — |
| 2001-05-24 | $15.60 | $15.60 | 216,000 | — | — |
| 2001-05-23 | $15.50 | $15.50 | 257,900 | — | — |
| 2001-05-22 | $15.94 | $15.94 | 169,500 | — | — |
| 2001-05-21 | $16.10 | $16.10 | 330,100 | — | — |
| 2001-05-18 | $16.10 | $16.10 | 569,700 | — | — |
| 2001-05-17 | $16.30 | $16.30 | 287,400 | — | — |
| 2001-05-16 | $14.55 | $14.55 | 121,400 | — | — |
| 2001-05-15 | $14.80 | $14.80 | 117,200 | — | — |
| 2001-05-14 | $14.80 | $14.80 | 124,500 | — | — |
| 2001-05-11 | $15.97 | $15.97 | 114,700 | — | — |
| 2001-05-10 | $14.94 | $14.94 | 126,200 | — | — |
| 2001-05-09 | $14.97 | $14.97 | 79,100 | — | — |
| 2001-05-08 | $14.78 | $14.78 | 84,800 | — | — |
| 2001-05-07 | $14.25 | $14.25 | 98,900 | — | — |
| 2001-05-04 | $14.40 | $14.40 | 191,400 | — | — |
| 2001-05-03 | $13.65 | $13.65 | 263,900 | — | — |
| 2001-05-02 | $14.25 | $14.25 | 409,900 | — | — |
| 2001-05-01 | $13.03 | $13.03 | 381,400 | — | — |
| 2001-04-30 | $13.70 | $13.70 | 876,700 | — | — |
| 2001-04-27 | $12.15 | $12.15 | 153,500 | — | — |
| 2001-04-26 | $12.08 | $12.08 | 86,600 | — | — |
| 2001-04-25 | $12.08 | $12.08 | 133,100 | — | — |
| 2001-04-24 | $11.40 | $11.40 | 100,800 | — | — |
| 2001-04-23 | $11.55 | $11.55 | 192,500 | — | — |
| 2001-04-20 | $11.98 | $11.98 | 173,100 | — | — |
| 2001-04-19 | $12.07 | $12.07 | 281,200 | — | — |
| 2001-04-18 | $11.72 | $11.72 | 739,600 | — | — |
| 2001-04-17 | $9.75 | $9.75 | 216,600 | — | — |
| 2001-04-16 | $10.55 | $10.55 | 355,400 | — | — |
| 2001-04-12 | $9.63 | $9.63 | 160,400 | — | — |
| 2001-04-11 | $9.61 | $9.61 | 169,000 | — | — |
| 2001-04-10 | $9.25 | $9.25 | 159,400 | — | — |
| 2001-04-09 | $8.26 | $8.26 | 81,900 | — | — |
| 2001-04-06 | $8.31 | $8.31 | 73,800 | — | — |
| 2001-04-05 | $8.50 | $8.50 | 259,500 | — | — |
| 2001-04-04 | $8.00 | $8.00 | 185,400 | — | — |
| 2001-04-03 | $8.25 | $8.25 | 96,600 | — | — |
| 2001-04-02 | $8.13 | $8.13 | 43,700 | — | — |
| 2001-03-30 | $8.69 | $8.69 | 348,500 | — | — |
| 2001-03-29 | $8.55 | $8.55 | 378,400 | — | — |
| 2001-03-28 | $8.88 | $8.88 | 186,700 | — | — |
| 2001-03-27 | $9.44 | $9.44 | 210,000 | — | — |
| 2001-03-26 | $8.06 | $8.06 | 617,200 | — | — |
| 2001-03-23 | $8.63 | $8.63 | 283,300 | — | — |
| 2001-03-22 | $8.00 | $8.00 | 352,500 | — | — |
| 2001-03-21 | $8.38 | $8.38 | 211,400 | — | — |
| 2001-03-20 | $9.44 | $9.44 | 60,100 | — | — |
| 2001-03-19 | $9.50 | $9.50 | 86,400 | — | — |
| 2001-03-16 | $8.97 | $8.97 | 100,500 | — | — |
| 2001-03-15 | $9.06 | $9.06 | 51,200 | — | — |
| 2001-03-14 | $8.88 | $8.88 | 87,800 | — | — |
| 2001-03-13 | $9.13 | $9.13 | 269,400 | — | — |
| 2001-03-12 | $8.75 | $8.75 | 147,100 | — | — |
| 2001-03-09 | $9.75 | $9.75 | 43,500 | — | — |
| 2001-03-08 | $9.75 | $9.75 | 67,600 | — | — |
| 2001-03-07 | $9.88 | $9.88 | 44,700 | — | — |
| 2001-03-06 | $10.38 | $10.38 | 44,300 | — | — |
| 2001-03-05 | $10.19 | $10.19 | 290,900 | — | — |
| 2001-03-02 | $9.50 | $9.50 | 246,400 | — | — |
| 2001-03-01 | $9.88 | $9.88 | 131,800 | — | — |
| 2001-02-28 | $10.75 | $10.75 | 79,100 | — | — |
| 2001-02-27 | $10.56 | $10.56 | 185,500 | — | — |
| 2001-02-26 | $11.06 | $11.06 | 232,500 | — | — |
| 2001-02-23 | $10.31 | $10.31 | 173,400 | — | — |
| 2001-02-22 | $9.13 | $9.13 | 256,000 | — | — |
| 2001-02-21 | $9.72 | $9.72 | 273,200 | — | — |
| 2001-02-20 | $10.31 | $10.31 | 152,200 | — | — |
| 2001-02-16 | $10.92 | $10.92 | 260,700 | — | — |
| 2001-02-15 | $11.63 | $11.63 | 155,800 | — | — |
| 2001-02-14 | $11.94 | $11.94 | 261,800 | — | — |
| 2001-02-13 | $13.06 | $13.06 | 249,400 | — | — |
| 2001-02-12 | $13.13 | $13.13 | 360,000 | — | — |
| 2001-02-09 | $13.69 | $13.69 | 311,200 | — | — |
| 2001-02-08 | $14.00 | $14.00 | 751,000 | — | — |
| 2001-02-07 | $14.25 | $14.25 | 202,300 | — | — |
| 2001-02-06 | $14.81 | $14.81 | 466,600 | — | — |
| 2001-02-05 | $14.38 | $14.38 | 259,700 | — | — |
| 2001-02-02 | $14.75 | $14.75 | 402,900 | — | — |
| 2001-02-01 | $14.63 | $14.63 | 288,600 | — | — |
| 2001-01-31 | $15.50 | $15.50 | 365,500 | — | — |
| 2001-01-30 | $15.50 | $15.50 | 342,500 | — | — |
| 2001-01-29 | $15.88 | $15.88 | 738,900 | — | — |
| 2001-01-26 | $13.25 | $13.25 | 365,400 | — | — |
| 2001-01-25 | $12.06 | $12.06 | 267,800 | — | — |
| 2001-01-24 | $13.25 | $13.25 | 622,900 | — | — |
| 2001-01-23 | $12.03 | $12.03 | 275,800 | — | — |
| 2001-01-22 | $11.00 | $11.00 | 317,900 | — | — |
| 2001-01-19 | $11.00 | $11.00 | 440,400 | — | — |
| 2001-01-18 | $11.63 | $11.63 | 894,600 | — | — |
| 2001-01-17 | $11.13 | $11.13 | 986,800 | — | — |
| 2001-01-16 | $9.13 | $9.13 | 1,626,300 | — | — |
| 2001-01-12 | $9.00 | $9.00 | 852,700 | — | — |
| 2001-01-11 | $8.56 | $8.56 | 776,500 | — | — |
| 2001-01-10 | $8.56 | $8.56 | 880,600 | — | — |
| 2001-01-09 | $9.13 | $9.13 | 492,600 | — | — |
| 2001-01-08 | $9.00 | $9.00 | 316,500 | — | — |
| 2001-01-05 | $11.00 | $11.00 | 345,800 | — | — |
| 2001-01-04 | $13.75 | $13.75 | 79,500 | — | — |
| 2001-01-03 | $14.81 | $14.81 | 195,200 | — | — |
| 2001-01-02 | $12.69 | $12.69 | 171,100 | — | — |