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
- 1991-05-10 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 | $16.96 | $16.96 | 163,000 | — | — |
| 2001-12-28 | $17.10 | $17.10 | 117,200 | — | — |
| 2001-12-27 | $17.08 | $17.08 | 89,000 | — | — |
| 2001-12-26 | $17.04 | $17.04 | 125,800 | — | — |
| 2001-12-24 | $17.01 | $17.01 | 74,600 | — | — |
| 2001-12-21 | $16.83 | $16.83 | 314,800 | — | — |
| 2001-12-20 | $16.58 | $16.58 | 313,200 | — | — |
| 2001-12-19 | $16.49 | $16.49 | 334,000 | — | — |
| 2001-12-18 | $16.50 | $16.50 | 347,400 | — | — |
| 2001-12-17 | $16.24 | $16.24 | 423,400 | — | — |
| 2001-12-14 | $16.54 | $16.54 | 701,800 | — | — |
| 2001-12-13 | $16.15 | $16.15 | 1,140,200 | — | — |
| 2001-12-12 | $17.50 | $17.50 | 456,600 | — | — |
| 2001-12-11 | $17.03 | $17.03 | 804,400 | — | — |
| 2001-12-10 | $16.70 | $16.70 | 971,400 | — | — |
| 2001-12-07 | $18.75 | $18.75 | 168,600 | — | — |
| 2001-12-06 | $19.47 | $19.47 | 211,000 | — | — |
| 2001-12-05 | $19.58 | $19.58 | 172,600 | — | — |
| 2001-12-04 | $19.93 | $19.93 | 104,600 | — | — |
| 2001-12-03 | $20.20 | $20.20 | 67,600 | — | — |
| 2001-11-30 | $20.25 | $20.25 | 478,200 | — | — |
| 2001-11-29 | $20.64 | $20.64 | 103,800 | — | — |
| 2001-11-28 | $20.03 | $20.03 | 107,800 | — | — |
| 2001-11-27 | $20.42 | $20.42 | 125,800 | — | — |
| 2001-11-26 | $20.67 | $20.67 | 145,400 | — | — |
| 2001-11-23 | $20.85 | $20.85 | 76,400 | — | — |
| 2001-11-21 | $20.60 | $20.60 | 129,600 | — | — |
| 2001-11-20 | $20.59 | $20.59 | 171,200 | — | — |
| 2001-11-19 | $20.05 | $20.05 | 68,200 | — | — |
| 2001-11-16 | $20.02 | $20.02 | 155,200 | — | — |
| 2001-11-15 | $20.17 | $20.17 | 124,000 | — | — |
| 2001-11-14 | $20.50 | $20.50 | 373,800 | — | — |
| 2001-11-13 | $20.00 | $20.00 | 1,120,600 | — | — |
| 2001-11-12 | $19.70 | $19.70 | 107,600 | — | — |
| 2001-11-09 | $19.48 | $19.48 | 121,600 | — | — |
| 2001-11-08 | $19.50 | $19.50 | 601,800 | — | — |
| 2001-11-07 | $19.60 | $19.60 | 169,800 | — | — |
| 2001-11-06 | $19.90 | $19.90 | 250,600 | — | — |
| 2001-11-05 | $19.33 | $19.33 | 349,400 | — | — |
| 2001-11-02 | $19.42 | $19.42 | 291,800 | — | — |
| 2001-11-01 | $19.67 | $19.67 | 591,600 | — | — |
| 2001-10-31 | $19.05 | $19.05 | 277,200 | — | — |
| 2001-10-30 | $17.95 | $17.95 | 137,200 | — | — |
| 2001-10-29 | $18.13 | $18.13 | 174,200 | — | — |
| 2001-10-26 | $18.24 | $18.24 | 281,600 | — | — |
| 2001-10-25 | $18.04 | $18.04 | 133,600 | — | — |
| 2001-10-24 | $17.60 | $17.60 | 51,000 | — | — |
| 2001-10-23 | $17.90 | $17.90 | 91,600 | — | — |
| 2001-10-22 | $18.08 | $18.08 | 98,400 | — | — |
| 2001-10-19 | $17.50 | $17.50 | 62,200 | — | — |
| 2001-10-18 | $17.30 | $17.30 | 78,400 | — | — |
| 2001-10-17 | $17.20 | $17.20 | 58,200 | — | — |
| 2001-10-16 | $17.65 | $17.65 | 85,600 | — | — |
| 2001-10-15 | $17.78 | $17.78 | 88,400 | — | — |
| 2001-10-12 | $17.88 | $17.88 | 75,200 | — | — |
| 2001-10-11 | $17.70 | $17.70 | 60,200 | — | — |
| 2001-10-10 | $17.90 | $17.90 | 101,200 | — | — |
| 2001-10-09 | $17.50 | $17.50 | 33,400 | — | — |
| 2001-10-08 | $17.50 | $17.50 | 63,000 | — | — |
| 2001-10-05 | $17.67 | $17.67 | 334,000 | — | — |
| 2001-10-04 | $17.65 | $17.65 | 152,400 | — | — |
| 2001-10-03 | $17.48 | $17.48 | 69,000 | — | — |
| 2001-10-02 | $17.55 | $17.55 | 351,800 | — | — |
| 2001-10-01 | $17.33 | $17.33 | 197,400 | — | — |
| 2001-09-28 | $17.31 | $17.31 | 351,200 | — | — |
| 2001-09-27 | $17.30 | $17.30 | 90,800 | — | — |
| 2001-09-26 | $16.55 | $16.55 | 256,400 | — | — |
| 2001-09-25 | $16.74 | $16.74 | 222,200 | — | — |
| 2001-09-24 | $16.40 | $16.40 | 503,000 | — | — |
| 2001-09-21 | $16.03 | $16.03 | 469,800 | — | — |
| 2001-09-20 | $15.83 | $15.83 | 172,600 | — | — |
| 2001-09-19 | $15.70 | $15.70 | 449,600 | — | — |
| 2001-09-18 | $16.90 | $16.90 | 67,200 | — | — |
| 2001-09-17 | $17.49 | $17.49 | 717,200 | — | — |
| 2001-09-10 | $17.33 | $17.33 | 79,400 | — | — |
| 2001-09-07 | $17.45 | $17.45 | 145,400 | — | — |
| 2001-09-06 | $18.00 | $18.00 | 69,800 | — | — |
| 2001-09-05 | $18.13 | $18.13 | 141,200 | — | — |
| 2001-09-04 | $17.98 | $17.98 | 95,200 | — | — |
| 2001-08-31 | $17.93 | $17.93 | 112,600 | — | — |
| 2001-08-30 | $17.80 | $17.80 | 75,600 | — | — |
| 2001-08-29 | $17.78 | $17.78 | 124,000 | — | — |
| 2001-08-28 | $17.80 | $17.80 | 138,000 | — | — |
| 2001-08-27 | $17.98 | $17.98 | 166,200 | — | — |
| 2001-08-24 | $18.23 | $18.23 | 121,600 | — | — |
| 2001-08-23 | $18.28 | $18.28 | 85,600 | — | — |
| 2001-08-22 | $18.50 | $18.50 | 154,600 | — | — |
| 2001-08-21 | $18.33 | $18.33 | 107,600 | — | — |
| 2001-08-20 | $18.60 | $18.60 | 208,000 | — | — |
| 2001-08-17 | $18.43 | $18.43 | 110,000 | — | — |
| 2001-08-16 | $18.23 | $18.23 | 192,000 | — | — |
| 2001-08-15 | $18.13 | $18.13 | 111,200 | — | — |
| 2001-08-14 | $17.63 | $17.63 | 198,800 | — | — |
| 2001-08-13 | $17.50 | $17.50 | 152,800 | — | — |
| 2001-08-10 | $17.37 | $17.37 | 129,400 | — | — |
| 2001-08-09 | $17.13 | $17.13 | 183,400 | — | — |
| 2001-08-08 | $17.03 | $17.03 | 231,600 | — | — |
| 2001-08-07 | $17.13 | $17.13 | 137,000 | — | — |
| 2001-08-06 | $17.10 | $17.10 | 153,400 | — | — |
| 2001-08-03 | $16.96 | $16.96 | 162,800 | — | — |
| 2001-08-02 | $16.75 | $16.75 | 212,800 | — | — |
| 2001-08-01 | $16.89 | $16.89 | 100,800 | — | — |
| 2001-07-31 | $16.75 | $16.75 | 131,400 | — | — |
| 2001-07-30 | $16.83 | $16.83 | 371,200 | — | — |
| 2001-07-27 | $16.28 | $16.28 | 159,000 | — | — |
| 2001-07-26 | $15.71 | $15.70 | 284,400 | — | — |
| 2001-07-25 | $14.87 | $14.87 | 128,200 | — | — |
| 2001-07-24 | $14.53 | $14.53 | 47,000 | — | — |
| 2001-07-23 | $14.64 | $14.64 | 107,000 | — | — |
| 2001-07-20 | $14.95 | $14.95 | 45,400 | — | — |
| 2001-07-19 | $14.99 | $14.99 | 58,800 | — | — |
| 2001-07-18 | $14.95 | $14.95 | 115,000 | — | — |
| 2001-07-17 | $15.13 | $15.13 | 90,400 | — | — |
| 2001-07-16 | $15.13 | $15.13 | 56,600 | — | — |
| 2001-07-13 | $14.93 | $14.93 | 85,200 | — | — |
| 2001-07-12 | $15.05 | $15.05 | 85,000 | — | — |
| 2001-07-11 | $15.04 | $15.04 | 120,600 | — | — |
| 2001-07-10 | $15.09 | $15.09 | 134,800 | — | — |
| 2001-07-09 | $15.10 | $15.10 | 93,200 | — | — |
| 2001-07-06 | $15.24 | $15.24 | 79,800 | — | — |
| 2001-07-05 | $15.33 | $15.33 | 114,600 | — | — |
| 2001-07-03 | $15.05 | $15.05 | 73,800 | — | — |
| 2001-07-02 | $15.03 | $15.03 | 127,200 | — | — |
| 2001-06-29 | $15.25 | $15.25 | 623,200 | — | — |
| 2001-06-28 | $14.49 | $14.49 | 207,400 | — | — |
| 2001-06-27 | $14.36 | $14.36 | 97,800 | — | — |
| 2001-06-26 | $14.25 | $14.25 | 98,800 | — | — |
| 2001-06-25 | $14.35 | $14.35 | 127,600 | — | — |
| 2001-06-22 | $14.56 | $14.56 | 100,800 | — | — |
| 2001-06-21 | $14.88 | $14.88 | 161,400 | — | — |
| 2001-06-20 | $15.22 | $15.22 | 164,800 | — | — |
| 2001-06-19 | $15.36 | $15.36 | 120,800 | — | — |
| 2001-06-18 | $15.49 | $15.49 | 112,800 | — | — |
| 2001-06-15 | $15.55 | $15.55 | 149,600 | — | — |
| 2001-06-14 | $15.70 | $15.70 | 109,600 | — | — |
| 2001-06-13 | $16.06 | $16.06 | 195,200 | — | — |
| 2001-06-12 | $16.01 | $16.01 | 91,400 | — | — |
| 2001-06-11 | $15.93 | $15.93 | 140,800 | — | — |
| 2001-06-08 | $16.36 | $16.36 | 65,800 | — | — |
| 2001-06-07 | $16.47 | $16.47 | 78,200 | — | — |
| 2001-06-06 | $16.45 | $16.45 | 63,600 | — | — |
| 2001-06-05 | $16.47 | $16.47 | 107,800 | — | — |
| 2001-06-04 | $16.26 | $16.26 | 43,400 | — | — |
| 2001-06-01 | $16.40 | $16.40 | 98,400 | — | — |
| 2001-05-31 | $16.20 | $16.20 | 286,400 | — | — |
| 2001-05-30 | $16.26 | $16.26 | 79,000 | — | — |
| 2001-05-29 | $16.16 | $16.16 | 113,200 | — | — |
| 2001-05-25 | $16.21 | $16.21 | 107,200 | — | — |
| 2001-05-24 | $15.90 | $15.90 | 112,800 | — | — |
| 2001-05-23 | $15.86 | $15.86 | 167,400 | — | — |
| 2001-05-22 | $16.00 | $16.00 | 308,800 | — | — |
| 2001-05-21 | $15.45 | $15.45 | 248,600 | — | — |
| 2001-05-18 | $15.38 | $15.38 | 184,800 | — | — |
| 2001-05-17 | $15.38 | $15.38 | 256,000 | — | — |
| 2001-05-16 | $15.40 | $15.40 | 212,200 | — | — |
| 2001-05-15 | $14.95 | $14.95 | 115,000 | — | — |
| 2001-05-14 | $15.30 | $15.30 | 65,000 | — | — |
| 2001-05-11 | $15.38 | $15.38 | 56,000 | — | — |
| 2001-05-10 | $15.45 | $15.45 | 252,200 | — | — |
| 2001-05-09 | $15.72 | $15.72 | 79,600 | — | — |
| 2001-05-08 | $15.66 | $15.66 | 188,800 | — | — |
| 2001-05-07 | $15.84 | $15.84 | 70,200 | — | — |
| 2001-05-04 | $16.00 | $16.00 | 85,400 | — | — |
| 2001-05-03 | $15.70 | $15.70 | 138,400 | — | — |
| 2001-05-02 | $15.99 | $15.99 | 188,800 | — | — |
| 2001-05-01 | $16.19 | $16.19 | 129,400 | — | — |
| 2001-04-30 | $16.25 | $16.25 | 131,600 | — | — |
| 2001-04-27 | $16.72 | $16.72 | 83,800 | — | — |
| 2001-04-26 | $16.75 | $16.75 | 194,000 | — | — |
| 2001-04-25 | $16.66 | $16.66 | 195,000 | — | — |
| 2001-04-24 | $16.14 | $16.14 | 104,800 | — | — |
| 2001-04-23 | $16.00 | $16.00 | 71,200 | — | — |
| 2001-04-20 | $16.00 | $16.00 | 90,400 | — | — |
| 2001-04-19 | $16.05 | $16.05 | 239,600 | — | — |
| 2001-04-18 | $16.09 | $16.09 | 108,200 | — | — |
| 2001-04-17 | $16.10 | $16.10 | 204,200 | — | — |
| 2001-04-16 | $16.10 | $16.10 | 83,600 | — | — |
| 2001-04-12 | $16.08 | $16.08 | 148,200 | — | — |
| 2001-04-11 | $16.00 | $16.00 | 223,200 | — | — |
| 2001-04-10 | $16.05 | $16.05 | 318,800 | — | — |
| 2001-04-09 | $16.03 | $16.03 | 291,600 | — | — |
| 2001-04-06 | $15.65 | $15.65 | 129,000 | — | — |
| 2001-04-05 | $15.65 | $15.64 | 361,800 | — | — |
| 2001-04-04 | $15.66 | $15.66 | 150,600 | — | — |
| 2001-04-03 | $15.66 | $15.66 | 181,400 | — | — |
| 2001-04-02 | $16.13 | $16.13 | 593,000 | — | — |
| 2001-03-30 | $16.55 | $16.55 | 429,600 | — | — |
| 2001-03-29 | $15.80 | $15.80 | 495,200 | — | — |
| 2001-03-28 | $15.43 | $15.43 | 1,900,800 | — | — |
| 2001-03-27 | $15.00 | $15.00 | 255,400 | — | — |
| 2001-03-26 | $14.99 | $14.99 | 409,000 | — | — |
| 2001-03-23 | $14.52 | $14.51 | 405,600 | — | — |
| 2001-03-22 | $14.50 | $14.50 | 669,000 | — | — |
| 2001-03-21 | $14.40 | $14.40 | 217,600 | — | — |
| 2001-03-20 | $14.83 | $14.83 | 213,600 | — | — |
| 2001-03-19 | $14.49 | $14.49 | 78,600 | — | — |
| 2001-03-16 | $14.40 | $14.40 | 261,600 | — | — |
| 2001-03-15 | $14.50 | $14.50 | 143,600 | — | — |
| 2001-03-14 | $14.43 | $14.43 | 123,400 | — | — |
| 2001-03-13 | $14.50 | $14.50 | 257,400 | — | — |
| 2001-03-12 | $14.51 | $14.51 | 77,800 | — | — |
| 2001-03-09 | $14.55 | $14.55 | 264,400 | — | — |
| 2001-03-08 | $14.45 | $14.45 | 146,200 | — | — |
| 2001-03-07 | $14.48 | $14.48 | 107,200 | — | — |
| 2001-03-06 | $14.48 | $14.48 | 82,200 | — | — |
| 2001-03-05 | $14.26 | $14.26 | 65,600 | — | — |
| 2001-03-02 | $14.52 | $14.52 | 75,200 | — | — |
| 2001-03-01 | $14.30 | $14.30 | 163,800 | — | — |
| 2001-02-28 | $14.49 | $14.49 | 75,400 | — | — |
| 2001-02-27 | $14.26 | $14.26 | 83,600 | — | — |
| 2001-02-26 | $14.45 | $14.45 | 53,400 | — | — |
| 2001-02-23 | $14.55 | $14.55 | 88,000 | — | — |
| 2001-02-22 | $14.23 | $14.23 | 46,000 | — | — |
| 2001-02-21 | $14.50 | $14.50 | 116,000 | — | — |
| 2001-02-20 | $14.49 | $14.49 | 118,200 | — | — |
| 2001-02-16 | $14.71 | $14.71 | 61,000 | — | — |
| 2001-02-15 | $14.91 | $14.91 | 129,800 | — | — |
| 2001-02-14 | $15.00 | $15.00 | 228,000 | — | — |
| 2001-02-13 | $14.64 | $14.64 | 185,000 | — | — |
| 2001-02-12 | $14.28 | $14.28 | 192,000 | — | — |
| 2001-02-09 | $13.86 | $13.86 | 80,600 | — | — |
| 2001-02-08 | $13.87 | $13.87 | 141,800 | — | — |
| 2001-02-07 | $13.75 | $13.75 | 88,400 | — | — |
| 2001-02-06 | $13.75 | $13.75 | 194,000 | — | — |
| 2001-02-05 | $13.75 | $13.75 | 172,800 | — | — |
| 2001-02-02 | $13.70 | $13.70 | 153,800 | — | — |
| 2001-02-01 | $13.86 | $13.86 | 221,600 | — | — |
| 2001-01-31 | $13.85 | $13.85 | 127,600 | — | — |
| 2001-01-30 | $13.88 | $13.88 | 164,800 | — | — |
| 2001-01-29 | $13.88 | $13.88 | 252,600 | — | — |
| 2001-01-26 | $13.81 | $13.81 | 447,000 | — | — |
| 2001-01-25 | $14.53 | $14.53 | 235,000 | — | — |
| 2001-01-24 | $15.03 | $15.03 | 28,400 | — | — |
| 2001-01-23 | $15.16 | $15.16 | 82,800 | — | — |
| 2001-01-22 | $15.16 | $15.16 | 349,400 | — | — |
| 2001-01-19 | $15.00 | $15.00 | 83,800 | — | — |
| 2001-01-18 | $15.00 | $15.00 | 404,600 | — | — |
| 2001-01-17 | $14.66 | $14.66 | 74,200 | — | — |
| 2001-01-16 | $14.81 | $14.81 | 140,200 | — | — |
| 2001-01-12 | $14.66 | $14.66 | 83,400 | — | — |
| 2001-01-11 | $14.97 | $14.97 | 56,000 | — | — |
| 2001-01-10 | $15.00 | $15.00 | 158,800 | — | — |
| 2001-01-09 | $14.91 | $14.91 | 93,000 | — | — |
| 2001-01-08 | $14.59 | $14.59 | 246,800 | — | — |
| 2001-01-05 | $14.50 | $14.50 | 362,600 | — | — |
| 2001-01-04 | $14.63 | $14.63 | 176,400 | — | — |
| 2001-01-03 | $14.88 | $14.88 | 162,000 | — | — |
| 2001-01-02 | $14.84 | $14.84 | 306,000 | — | — |