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
- 1997-10-20 to 2026-09-01
- 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 | $16.21 | $16.72 | 6,100 | — | — |
| 2001-12-28 | $17.67 | $18.22 | 10,100 | — | — |
| 2001-12-27 | $17.23 | $17.77 | 24,300 | — | — |
| 2001-12-26 | $17.00 | $17.53 | 27,200 | — | — |
| 2001-12-24 | $14.45 | $14.90 | 2,700 | — | — |
| 2001-12-21 | $14.64 | $15.10 | 4,200 | — | — |
| 2001-12-20 | $14.13 | $14.57 | 1,000 | — | — |
| 2001-12-19 | $14.23 | $14.68 | 7,900 | — | — |
| 2001-12-18 | $14.05 | $14.49 | 2,000 | — | — |
| 2001-12-17 | $14.45 | $14.90 | 1,100 | — | — |
| 2001-12-14 | $14.41 | $14.86 | 400 | — | — |
| 2001-12-13 | $14.17 | $14.61 | 8,700 | — | — |
| 2001-12-12 | $15.25 | $15.73 | 2,600 | — | — |
| 2001-12-11 | $15.37 | $15.85 | 800 | — | — |
| 2001-12-10 | $15.68 | $16.17 | 3,800 | — | — |
| 2001-12-07 | $15.35 | $15.83 | 2,900 | — | — |
| 2001-12-06 | $15.45 | $15.94 | 2,800 | — | — |
| 2001-12-05 | $16.10 | $16.61 | 10,900 | — | — |
| 2001-12-04 | $15.00 | $15.47 | 600 | — | — |
| 2001-12-03 | $15.00 | $15.47 | 7,700 | — | — |
| 2001-11-30 | $15.50 | $15.99 | 700 | — | — |
| 2001-11-29 | $15.59 | $16.08 | 6,500 | — | — |
| 2001-11-28 | $14.59 | $15.05 | 1,900 | — | — |
| 2001-11-27 | $14.23 | $14.68 | 12,400 | — | — |
| 2001-11-26 | $15.07 | $15.54 | 8,400 | — | — |
| 2001-11-23 | $14.30 | $14.75 | 6,600 | — | — |
| 2001-11-21 | $12.73 | $13.13 | 1,600 | — | — |
| 2001-11-20 | $12.90 | $13.31 | 4,900 | — | — |
| 2001-11-19 | $12.52 | $12.91 | 3,500 | — | — |
| 2001-11-16 | $12.21 | $12.59 | 300 | — | — |
| 2001-11-15 | $12.35 | $12.74 | 1,300 | — | — |
| 2001-11-14 | $12.89 | $13.29 | 2,500 | — | — |
| 2001-11-13 | $12.30 | $12.69 | 10,300 | — | — |
| 2001-11-12 | $11.46 | $11.82 | 2,800 | — | — |
| 2001-11-09 | $11.70 | $12.07 | 3,100 | — | — |
| 2001-11-08 | $11.55 | $11.91 | 2,800 | — | — |
| 2001-11-07 | $12.00 | $12.38 | 34,000 | — | — |
| 2001-11-06 | $11.25 | $11.60 | 5,300 | — | — |
| 2001-11-05 | $11.71 | $12.08 | 4,100 | — | — |
| 2001-11-02 | $12.27 | $12.66 | 1,000 | — | — |
| 2001-11-01 | $12.27 | $12.66 | 4,900 | — | — |
| 2001-10-31 | $12.10 | $12.48 | 1,000 | — | — |
| 2001-10-30 | $12.00 | $12.38 | 4,300 | — | — |
| 2001-10-29 | $12.35 | $12.74 | 7,000 | — | — |
| 2001-10-26 | $13.04 | $13.45 | 4,100 | — | — |
| 2001-10-25 | $12.85 | $13.25 | 2,800 | — | — |
| 2001-10-24 | $13.48 | $13.90 | 800 | — | — |
| 2001-10-23 | $13.10 | $13.51 | 400 | — | — |
| 2001-10-22 | $13.60 | $14.03 | 100 | — | — |
| 2001-10-19 | $13.20 | $13.61 | 1,600 | — | — |
| 2001-10-18 | $13.15 | $13.56 | 1,300 | — | — |
| 2001-10-17 | $13.05 | $13.46 | 5,900 | — | — |
| 2001-10-16 | $13.94 | $14.38 | 5,800 | — | — |
| 2001-10-15 | $13.30 | $13.72 | 3,500 | — | — |
| 2001-10-12 | $13.75 | $14.18 | 2,800 | — | — |
| 2001-10-11 | $14.40 | $14.85 | 4,000 | — | — |
| 2001-10-10 | $13.30 | $13.72 | 400 | — | — |
| 2001-10-09 | $13.85 | $14.28 | 200 | — | — |
| 2001-10-08 | $13.62 | $14.05 | 600 | — | — |
| 2001-10-05 | $13.55 | $13.98 | 7,800 | — | — |
| 2001-10-04 | $13.39 | $13.81 | 4,500 | — | — |
| 2001-10-03 | $13.00 | $13.41 | 100 | — | — |
| 2001-10-02 | $13.10 | $13.51 | 200 | — | — |
| 2001-10-01 | $13.10 | $13.51 | 2,600 | — | — |
| 2001-09-28 | $13.10 | $13.51 | 7,900 | — | — |
| 2001-09-27 | $13.34 | $13.76 | 9,100 | — | — |
| 2001-09-26 | $13.20 | $13.61 | 300 | — | — |
| 2001-09-25 | $13.11 | $13.52 | 1,300 | — | — |
| 2001-09-24 | $13.10 | $13.51 | 4,700 | — | — |
| 2001-09-21 | $12.95 | $13.36 | 20,700 | — | — |
| 2001-09-20 | $13.25 | $13.67 | 5,800 | — | — |
| 2001-09-19 | $13.08 | $13.49 | 22,300 | — | — |
| 2001-09-18 | $13.00 | $13.41 | 5,200 | — | — |
| 2001-09-17 | $13.45 | $13.87 | 3,600 | — | — |
| 2001-09-10 | $13.16 | $13.57 | 10,800 | — | — |
| 2001-09-07 | $13.45 | $13.87 | 9,800 | — | — |
| 2001-09-06 | $13.13 | $13.54 | 10,000 | — | — |
| 2001-09-05 | $13.85 | $14.28 | 56,500 | — | — |
| 2001-09-04 | $14.45 | $14.90 | 14,000 | — | — |
| 2001-08-31 | $16.40 | $16.91 | 900 | — | — |
| 2001-08-30 | $15.79 | $16.29 | 5,700 | — | — |
| 2001-08-29 | $16.75 | $17.28 | 7,500 | — | — |
| 2001-08-28 | $17.17 | $17.71 | 2,100 | — | — |
| 2001-08-27 | $17.75 | $18.31 | 1,400 | — | — |
| 2001-08-24 | $18.23 | $18.23 | 3,500 | — | — |
| 2001-08-23 | $17.60 | $17.60 | 1,300 | — | — |
| 2001-08-22 | $17.86 | $17.86 | 500 | — | — |
| 2001-08-21 | $17.20 | $17.20 | 6,300 | — | — |
| 2001-08-20 | $17.80 | $17.80 | 6,200 | — | — |
| 2001-08-17 | $17.80 | $17.80 | 2,000 | — | — |
| 2001-08-16 | $18.25 | $18.25 | 8,400 | — | — |
| 2001-08-15 | $18.78 | $18.78 | 200 | — | — |
| 2001-08-14 | $19.54 | $19.54 | 800 | — | — |
| 2001-08-13 | $19.18 | $19.18 | 5,300 | — | — |
| 2001-08-10 | $18.71 | $18.71 | 1,900 | — | — |
| 2001-08-09 | $19.99 | $19.99 | 200 | — | — |
| 2001-08-08 | $20.00 | $20.00 | 4,200 | — | — |
| 2001-08-07 | $19.90 | $19.90 | 3,500 | — | — |
| 2001-08-06 | $21.00 | $21.00 | 300 | — | — |
| 2001-08-03 | $21.05 | $21.05 | 2,100 | — | — |
| 2001-08-02 | $21.15 | $21.15 | 9,800 | — | — |
| 2001-08-01 | $20.70 | $20.70 | 21,300 | — | — |
| 2001-07-31 | $19.67 | $19.67 | 900 | — | — |
| 2001-07-30 | $19.60 | $19.60 | 1,700 | — | — |
| 2001-07-27 | $19.32 | $19.32 | 2,900 | — | — |
| 2001-07-26 | $19.25 | $19.25 | 400 | — | — |
| 2001-07-25 | $19.25 | $19.25 | 300 | — | — |
| 2001-07-24 | $19.48 | $19.48 | 3,600 | — | — |
| 2001-07-23 | $19.60 | $19.60 | 4,000 | — | — |
| 2001-07-20 | $19.48 | $19.48 | 1,400 | — | — |
| 2001-07-19 | $19.48 | $19.48 | 2,100 | — | — |
| 2001-07-18 | $18.80 | $18.80 | 800 | — | — |
| 2001-07-17 | $19.25 | $19.25 | 3,600 | — | — |
| 2001-07-16 | $19.25 | $19.25 | 2,200 | — | — |
| 2001-07-13 | $19.45 | $19.45 | 1,000 | — | — |
| 2001-07-12 | $19.43 | $19.43 | 1,800 | — | — |
| 2001-07-11 | $19.35 | $19.35 | 2,600 | — | — |
| 2001-07-10 | $19.45 | $19.45 | 2,000 | — | — |
| 2001-07-09 | $19.75 | $19.75 | 4,100 | — | — |
| 2001-07-06 | $20.05 | $20.05 | 10,200 | — | — |
| 2001-07-05 | $20.41 | $20.41 | 6,600 | — | — |
| 2001-07-03 | $21.53 | $21.53 | 500 | — | — |
| 2001-07-02 | $21.80 | $21.80 | 2,200 | — | — |
| 2001-06-29 | $20.70 | $20.70 | 100 | — | — |
| 2001-06-28 | $21.00 | $21.00 | 1,700 | — | — |
| 2001-06-27 | $21.13 | $21.13 | 400 | — | — |
| 2001-06-26 | $20.12 | $20.12 | 4,800 | — | — |
| 2001-06-25 | $19.97 | $19.97 | 3,000 | — | — |
| 2001-06-22 | $19.73 | $19.73 | 5,100 | — | — |
| 2001-06-21 | $20.05 | $20.05 | 3,100 | — | — |
| 2001-06-20 | $21.03 | $21.03 | 3,200 | — | — |
| 2001-06-19 | $20.65 | $20.65 | 600 | — | — |
| 2001-06-18 | $20.55 | $20.55 | 2,700 | — | — |
| 2001-06-15 | $21.85 | $21.85 | 22,000 | — | — |
| 2001-06-14 | $21.62 | $21.62 | 300 | — | — |
| 2001-06-13 | $22.63 | $22.63 | 11,500 | — | — |
| 2001-06-12 | $21.34 | $21.34 | 31,700 | — | — |
| 2001-06-11 | $22.75 | $22.75 | 4,700 | — | — |
| 2001-06-08 | $23.99 | $23.99 | 200 | — | — |
| 2001-06-07 | $23.53 | $23.53 | 1,500 | — | — |
| 2001-06-06 | $23.75 | $23.75 | 700 | — | — |
| 2001-06-05 | $24.22 | $24.22 | 2,700 | — | — |
| 2001-06-04 | $24.69 | $24.69 | 3,200 | — | — |
| 2001-06-01 | $24.93 | $24.93 | 10,000 | — | — |
| 2001-05-31 | $24.20 | $24.20 | 12,800 | — | — |
| 2001-05-30 | $25.00 | $25.00 | 3,500 | — | — |
| 2001-05-29 | $26.15 | $26.15 | 3,300 | — | — |
| 2001-05-25 | $27.20 | $27.20 | 100 | — | — |
| 2001-05-24 | $27.20 | $27.20 | 10,900 | — | — |
| 2001-05-23 | $27.40 | $27.40 | 4,500 | — | — |
| 2001-05-22 | $27.80 | $27.80 | 7,100 | — | — |
| 2001-05-21 | $26.75 | $26.75 | 16,000 | — | — |
| 2001-05-18 | $26.25 | $26.25 | 4,600 | — | — |
| 2001-05-17 | $27.00 | $27.00 | 1,100 | — | — |
| 2001-05-16 | $27.00 | $27.00 | 11,000 | — | — |
| 2001-05-15 | $25.40 | $25.40 | 4,800 | — | — |
| 2001-05-14 | $25.50 | $25.50 | 6,800 | — | — |
| 2001-05-11 | $27.00 | $27.00 | 3,700 | — | — |
| 2001-05-10 | $26.42 | $26.42 | 1,600 | — | — |
| 2001-05-09 | $26.43 | $26.43 | 5,800 | — | — |
| 2001-05-08 | $27.50 | $27.50 | 3,900 | — | — |
| 2001-05-07 | $27.61 | $27.61 | 6,100 | — | — |
| 2001-05-04 | $28.70 | $28.70 | 2,900 | — | — |
| 2001-05-03 | $27.80 | $27.80 | 3,600 | — | — |
| 2001-05-02 | $28.50 | $28.50 | 2,800 | — | — |
| 2001-05-01 | $29.24 | $29.24 | 9,200 | — | — |
| 2001-04-30 | $25.85 | $25.85 | 3,800 | — | — |
| 2001-04-27 | $24.92 | $24.92 | 5,700 | — | — |
| 2001-04-26 | $25.34 | $25.34 | 3,200 | — | — |
| 2001-04-25 | $25.35 | $25.35 | 7,900 | — | — |
| 2001-04-24 | $24.06 | $24.06 | 400 | — | — |
| 2001-04-23 | $24.40 | $24.40 | 400 | — | — |
| 2001-04-20 | $24.00 | $24.00 | 2,200 | — | — |
| 2001-04-19 | $24.00 | $24.00 | 7,400 | — | — |
| 2001-04-18 | $24.50 | $24.50 | 9,200 | — | — |
| 2001-04-17 | $23.00 | $23.00 | 9,500 | — | — |
| 2001-04-16 | $23.70 | $23.70 | 3,000 | — | — |
| 2001-04-12 | $23.95 | $23.95 | 1,200 | — | — |
| 2001-04-11 | $23.15 | $23.15 | 1,300 | — | — |
| 2001-04-10 | $23.95 | $23.95 | 10,900 | — | — |
| 2001-04-09 | $21.53 | $21.53 | 700 | — | — |
| 2001-04-06 | $21.94 | $21.94 | 3,800 | — | — |
| 2001-04-05 | $21.94 | $21.94 | 4,200 | — | — |
| 2001-04-04 | $20.44 | $20.44 | 5,300 | — | — |
| 2001-04-03 | $20.00 | $20.00 | 14,000 | — | — |
| 2001-04-02 | $20.81 | $20.81 | 10,700 | — | — |
| 2001-03-30 | $20.88 | $20.88 | 2,000 | — | — |
| 2001-03-29 | $20.63 | $20.63 | 700 | — | — |
| 2001-03-28 | $21.38 | $21.37 | 2,800 | — | — |
| 2001-03-27 | $23.06 | $23.06 | 800 | — | — |
| 2001-03-26 | $22.38 | $22.37 | 10,800 | — | — |
| 2001-03-23 | $21.94 | $21.94 | 1,700 | — | — |
| 2001-03-22 | $21.25 | $21.25 | 11,400 | — | — |
| 2001-03-21 | $23.00 | $23.00 | 4,200 | — | — |
| 2001-03-20 | $23.75 | $23.75 | 9,000 | — | — |
| 2001-03-19 | $24.44 | $24.44 | 26,900 | — | — |
| 2001-03-16 | $22.63 | $22.62 | 67,500 | — | — |
| 2001-03-15 | $22.81 | $22.81 | 9,200 | — | — |
| 2001-03-14 | $23.06 | $23.06 | 11,000 | — | — |
| 2001-03-13 | $25.50 | $25.50 | 5,700 | — | — |
| 2001-03-12 | $25.13 | $25.13 | 3,000 | — | — |
| 2001-03-09 | $26.00 | $26.00 | 43,100 | — | — |
| 2001-03-08 | $26.00 | $26.00 | 29,700 | — | — |
| 2001-03-07 | $27.50 | $27.50 | 35,600 | — | — |
| 2001-03-06 | $28.00 | $28.00 | 18,100 | — | — |
| 2001-03-05 | $27.50 | $27.50 | 3,400 | — | — |
| 2001-03-02 | $28.06 | $28.06 | 13,900 | — | — |
| 2001-03-01 | $28.88 | $28.88 | 9,300 | — | — |
| 2001-02-28 | $29.75 | $29.75 | 26,400 | — | — |
| 2001-02-27 | $30.63 | $30.62 | 4,900 | — | — |
| 2001-02-26 | $30.75 | $30.75 | 15,600 | — | — |
| 2001-02-23 | $27.50 | $27.50 | 21,100 | — | — |
| 2001-02-22 | $27.88 | $27.87 | 29,600 | — | — |
| 2001-02-21 | $28.50 | $28.50 | 5,700 | — | — |
| 2001-02-20 | $28.75 | $28.75 | 10,400 | — | — |
| 2001-02-16 | $30.00 | $30.00 | 11,700 | — | — |
| 2001-02-15 | $31.00 | $31.00 | 19,300 | — | — |
| 2001-02-14 | $31.38 | $31.37 | 9,400 | — | — |
| 2001-02-13 | $33.00 | $33.00 | 4,100 | — | — |
| 2001-02-12 | $33.25 | $33.25 | 11,100 | — | — |
| 2001-02-09 | $32.63 | $32.62 | 2,900 | — | — |
| 2001-02-08 | $32.25 | $32.25 | 9,200 | — | — |
| 2001-02-07 | $32.50 | $32.50 | 17,400 | — | — |
| 2001-02-06 | $32.44 | $32.44 | 16,600 | — | — |
| 2001-02-05 | $32.25 | $32.25 | 8,500 | — | — |
| 2001-02-02 | $30.00 | $30.00 | 16,700 | — | — |
| 2001-02-01 | $31.56 | $31.56 | 5,600 | — | — |
| 2001-01-31 | $30.81 | $30.81 | 7,900 | — | — |
| 2001-01-30 | $31.25 | $31.25 | 14,700 | — | — |
| 2001-01-29 | $31.50 | $31.50 | 18,900 | — | — |
| 2001-01-26 | $33.13 | $33.12 | 48,800 | — | — |
| 2001-01-25 | $33.38 | $33.37 | 2,200 | — | — |
| 2001-01-24 | $34.50 | $34.50 | 200 | — | — |
| 2001-01-23 | $34.19 | $34.19 | 38,400 | — | — |
| 2001-01-22 | $33.63 | $33.62 | 1,400 | — | — |
| 2001-01-19 | $35.38 | $35.38 | 5,000 | — | — |
| 2001-01-18 | $36.19 | $36.19 | 6,400 | — | — |
| 2001-01-17 | $37.88 | $37.87 | 13,700 | — | — |
| 2001-01-16 | $35.75 | $35.75 | 79,600 | — | — |
| 2001-01-12 | $34.00 | $34.00 | 18,400 | — | — |
| 2001-01-11 | $33.00 | $33.00 | 15,100 | — | — |
| 2001-01-10 | $33.06 | $33.06 | 20,400 | — | — |
| 2001-01-09 | $31.75 | $31.75 | 14,000 | — | — |
| 2001-01-08 | $31.63 | $31.62 | 23,100 | — | — |
| 2001-01-05 | $31.06 | $31.06 | 42,400 | — | — |
| 2001-01-04 | $31.44 | $31.44 | 68,600 | — | — |
| 2001-01-03 | $30.00 | $30.00 | 145,300 | — | — |
| 2001-01-02 | $28.19 | $28.19 | 32,400 | — | — |