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
- 1997-12-11 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 | $17.63 | $18.49 | 123,600 | — | — |
| 2001-12-28 | $17.95 | $18.84 | 108,200 | — | — |
| 2001-12-27 | $18.05 | $18.89 | 158,000 | — | — |
| 2001-12-26 | $17.84 | $18.67 | 214,400 | — | — |
| 2001-12-24 | $18.31 | $19.16 | 59,200 | — | — |
| 2001-12-21 | $18.42 | $19.28 | 469,600 | — | — |
| 2001-12-20 | $17.81 | $18.64 | 166,400 | — | — |
| 2001-12-19 | $17.50 | $18.31 | 198,400 | — | — |
| 2001-12-18 | $17.92 | $18.76 | 614,800 | — | — |
| 2001-12-17 | $18.00 | $18.83 | 318,800 | — | — |
| 2001-12-14 | $17.25 | $18.06 | 115,800 | — | — |
| 2001-12-13 | $17.15 | $17.95 | 86,000 | — | — |
| 2001-12-12 | $16.89 | $17.67 | 113,600 | — | — |
| 2001-12-11 | $16.86 | $17.64 | 81,200 | — | — |
| 2001-12-10 | $16.88 | $17.66 | 73,400 | — | — |
| 2001-12-07 | $17.03 | $17.82 | 156,400 | — | — |
| 2001-12-06 | $17.05 | $17.84 | 294,000 | — | — |
| 2001-12-05 | $16.83 | $17.61 | 180,000 | — | — |
| 2001-12-04 | $16.64 | $17.41 | 124,400 | — | — |
| 2001-12-03 | $16.39 | $17.15 | 76,200 | — | — |
| 2001-11-30 | $16.28 | $17.03 | 85,400 | — | — |
| 2001-11-29 | $16.40 | $17.16 | 91,600 | — | — |
| 2001-11-28 | $15.93 | $16.67 | 242,600 | — | — |
| 2001-11-27 | $15.77 | $16.50 | 333,600 | — | — |
| 2001-11-26 | $16.25 | $17.00 | 179,400 | — | — |
| 2001-11-23 | $16.40 | $17.16 | 32,800 | — | — |
| 2001-11-21 | $16.10 | $16.85 | 93,200 | — | — |
| 2001-11-20 | $16.16 | $16.91 | 140,400 | — | — |
| 2001-11-19 | $16.42 | $17.18 | 72,400 | — | — |
| 2001-11-16 | $16.36 | $17.12 | 64,600 | — | — |
| 2001-11-15 | $16.29 | $17.05 | 59,400 | — | — |
| 2001-11-14 | $16.17 | $16.93 | 96,600 | — | — |
| 2001-11-13 | $16.19 | $16.94 | 72,000 | — | — |
| 2001-11-12 | $15.96 | $16.70 | 90,600 | — | — |
| 2001-11-09 | $15.71 | $16.44 | 186,800 | — | — |
| 2001-11-08 | $15.47 | $16.18 | 165,600 | — | — |
| 2001-11-07 | $15.40 | $16.12 | 118,200 | — | — |
| 2001-11-06 | $15.66 | $16.38 | 130,400 | — | — |
| 2001-11-05 | $15.35 | $16.06 | 96,600 | — | — |
| 2001-11-02 | $15.26 | $15.96 | 94,000 | — | — |
| 2001-11-01 | $15.29 | $16.00 | 119,000 | — | — |
| 2001-10-31 | $15.05 | $15.75 | 241,000 | — | — |
| 2001-10-30 | $14.68 | $15.36 | 104,000 | — | — |
| 2001-10-29 | $14.63 | $15.31 | 83,000 | — | — |
| 2001-10-26 | $14.71 | $15.39 | 114,600 | — | — |
| 2001-10-25 | $14.70 | $15.38 | 116,800 | — | — |
| 2001-10-24 | $14.28 | $14.94 | 139,200 | — | — |
| 2001-10-23 | $14.66 | $15.34 | 158,800 | — | — |
| 2001-10-22 | $14.38 | $15.04 | 116,600 | — | — |
| 2001-10-19 | $14.22 | $14.88 | 89,200 | — | — |
| 2001-10-18 | $13.88 | $14.52 | 162,800 | — | — |
| 2001-10-17 | $13.67 | $14.30 | 170,000 | — | — |
| 2001-10-16 | $14.05 | $14.70 | 284,800 | — | — |
| 2001-10-15 | $14.00 | $14.64 | 468,000 | — | — |
| 2001-10-12 | $14.03 | $14.68 | 180,200 | — | — |
| 2001-10-11 | $14.27 | $14.93 | 210,400 | — | — |
| 2001-10-10 | $14.17 | $14.82 | 157,600 | — | — |
| 2001-10-09 | $14.06 | $14.71 | 98,400 | — | — |
| 2001-10-08 | $14.05 | $14.70 | 88,400 | — | — |
| 2001-10-05 | $14.00 | $14.65 | 139,800 | — | — |
| 2001-10-04 | $14.17 | $14.82 | 98,800 | — | — |
| 2001-10-03 | $14.02 | $14.67 | 114,200 | — | — |
| 2001-10-02 | $14.06 | $14.71 | 236,200 | — | — |
| 2001-10-01 | $14.05 | $14.70 | 157,200 | — | — |
| 2001-09-28 | $14.37 | $15.03 | 163,400 | — | — |
| 2001-09-27 | $14.27 | $14.93 | 267,400 | — | — |
| 2001-09-26 | $14.20 | $14.86 | 616,200 | — | — |
| 2001-09-25 | $15.10 | $15.74 | 103,200 | — | — |
| 2001-09-24 | $14.89 | $15.52 | 155,000 | — | — |
| 2001-09-21 | $14.59 | $15.22 | 125,000 | — | — |
| 2001-09-20 | $15.36 | $16.01 | 145,200 | — | — |
| 2001-09-19 | $15.55 | $16.22 | 218,400 | — | — |
| 2001-09-18 | $15.63 | $16.30 | 163,200 | — | — |
| 2001-09-17 | $15.75 | $16.43 | 114,200 | — | — |
| 2001-09-10 | $16.32 | $17.02 | 217,800 | — | — |
| 2001-09-07 | $16.48 | $17.18 | 204,200 | — | — |
| 2001-09-06 | $16.63 | $17.34 | 179,800 | — | — |
| 2001-09-05 | $16.77 | $17.49 | 195,000 | — | — |
| 2001-09-04 | $16.73 | $17.44 | 108,200 | — | — |
| 2001-08-31 | $16.50 | $17.21 | 152,000 | — | — |
| 2001-08-30 | $16.47 | $17.18 | 218,600 | — | — |
| 2001-08-29 | $16.53 | $17.24 | 128,800 | — | — |
| 2001-08-28 | $16.48 | $17.18 | 137,800 | — | — |
| 2001-08-27 | $16.60 | $17.31 | 192,200 | — | — |
| 2001-08-24 | $16.53 | $17.24 | 278,200 | — | — |
| 2001-08-23 | $16.23 | $16.92 | 169,800 | — | — |
| 2001-08-22 | $16.05 | $16.74 | 185,400 | — | — |
| 2001-08-21 | $15.57 | $16.23 | 142,000 | — | — |
| 2001-08-20 | $15.25 | $15.91 | 176,600 | — | — |
| 2001-08-17 | $15.53 | $16.19 | 191,800 | — | — |
| 2001-08-16 | $15.35 | $16.01 | 222,600 | — | — |
| 2001-08-15 | $15.05 | $15.70 | 142,600 | — | — |
| 2001-08-14 | $15.00 | $15.64 | 119,000 | — | — |
| 2001-08-13 | $14.97 | $15.61 | 119,400 | — | — |
| 2001-08-10 | $15.03 | $15.68 | 385,200 | — | — |
| 2001-08-09 | $15.00 | $15.64 | 77,400 | — | — |
| 2001-08-08 | $14.93 | $15.57 | 104,000 | — | — |
| 2001-08-07 | $15.03 | $15.67 | 116,600 | — | — |
| 2001-08-06 | $14.96 | $15.60 | 99,000 | — | — |
| 2001-08-03 | $14.99 | $15.63 | 130,400 | — | — |
| 2001-08-02 | $14.98 | $15.62 | 92,400 | — | — |
| 2001-08-01 | $14.83 | $15.46 | 84,200 | — | — |
| 2001-07-31 | $14.85 | $15.49 | 163,400 | — | — |
| 2001-07-30 | $14.35 | $14.97 | 102,600 | — | — |
| 2001-07-27 | $14.34 | $14.95 | 188,000 | — | — |
| 2001-07-26 | $13.98 | $14.58 | 292,400 | — | — |
| 2001-07-25 | $14.55 | $15.18 | 134,200 | — | — |
| 2001-07-24 | $14.50 | $15.12 | 209,400 | — | — |
| 2001-07-23 | $14.97 | $15.61 | 186,400 | — | — |
| 2001-07-20 | $14.95 | $15.59 | 100,000 | — | — |
| 2001-07-19 | $14.74 | $15.37 | 199,000 | — | — |
| 2001-07-18 | $14.70 | $15.33 | 164,000 | — | — |
| 2001-07-17 | $14.93 | $15.57 | 140,600 | — | — |
| 2001-07-16 | $14.73 | $15.36 | 184,000 | — | — |
| 2001-07-13 | $14.98 | $15.62 | 52,600 | — | — |
| 2001-07-12 | $14.90 | $15.54 | 252,600 | — | — |
| 2001-07-11 | $14.92 | $15.56 | 156,400 | — | — |
| 2001-07-10 | $15.10 | $15.75 | 103,200 | — | — |
| 2001-07-09 | $15.10 | $15.75 | 144,000 | — | — |
| 2001-07-06 | $15.08 | $15.72 | 89,200 | — | — |
| 2001-07-05 | $14.98 | $15.62 | 132,000 | — | — |
| 2001-07-03 | $14.98 | $15.62 | 173,200 | — | — |
| 2001-07-02 | $15.30 | $15.96 | 274,600 | — | — |
| 2001-06-29 | $16.00 | $16.69 | 338,800 | — | — |
| 2001-06-28 | $15.20 | $15.85 | 129,600 | — | — |
| 2001-06-27 | $14.84 | $15.48 | 115,400 | — | — |
| 2001-06-26 | $14.71 | $15.28 | 102,800 | — | — |
| 2001-06-25 | $14.40 | $14.97 | 182,600 | — | — |
| 2001-06-22 | $14.64 | $15.22 | 152,600 | — | — |
| 2001-06-21 | $14.75 | $15.33 | 256,200 | — | — |
| 2001-06-20 | $14.95 | $15.54 | 173,200 | — | — |
| 2001-06-19 | $14.21 | $14.77 | 113,200 | — | — |
| 2001-06-18 | $14.20 | $14.76 | 132,600 | — | — |
| 2001-06-15 | $14.51 | $15.08 | 138,000 | — | — |
| 2001-06-14 | $14.46 | $15.03 | 122,400 | — | — |
| 2001-06-13 | $14.53 | $15.10 | 70,400 | — | — |
| 2001-06-12 | $14.50 | $15.07 | 96,800 | — | — |
| 2001-06-11 | $14.37 | $14.93 | 94,800 | — | — |
| 2001-06-08 | $14.28 | $14.84 | 51,800 | — | — |
| 2001-06-07 | $14.24 | $14.80 | 129,200 | — | — |
| 2001-06-06 | $14.26 | $14.82 | 114,600 | — | — |
| 2001-06-05 | $14.35 | $14.92 | 399,800 | — | — |
| 2001-06-04 | $14.55 | $15.12 | 176,800 | — | — |
| 2001-06-01 | $14.27 | $14.83 | 142,000 | — | — |
| 2001-05-31 | $14.33 | $14.89 | 153,800 | — | — |
| 2001-05-30 | $14.10 | $14.66 | 142,200 | — | — |
| 2001-05-29 | $13.91 | $14.45 | 115,800 | — | — |
| 2001-05-25 | $13.88 | $14.42 | 95,600 | — | — |
| 2001-05-24 | $13.99 | $14.54 | 99,000 | — | — |
| 2001-05-23 | $13.85 | $14.40 | 136,200 | — | — |
| 2001-05-22 | $13.77 | $14.31 | 136,200 | — | — |
| 2001-05-21 | $13.63 | $14.16 | 144,200 | — | — |
| 2001-05-18 | $13.40 | $13.93 | 136,400 | — | — |
| 2001-05-17 | $13.45 | $13.98 | 280,000 | — | — |
| 2001-05-16 | $13.13 | $13.64 | 451,600 | — | — |
| 2001-05-15 | $12.90 | $13.41 | 210,200 | — | — |
| 2001-05-14 | $12.48 | $12.97 | 287,200 | — | — |
| 2001-05-11 | $12.62 | $13.12 | 191,800 | — | — |
| 2001-05-10 | $12.56 | $13.05 | 298,400 | — | — |
| 2001-05-09 | $12.61 | $13.10 | 508,200 | — | — |
| 2001-05-08 | $12.77 | $13.27 | 388,200 | — | — |
| 2001-05-07 | $12.73 | $13.23 | 262,000 | — | — |
| 2001-05-04 | $12.65 | $13.15 | 509,200 | — | — |
| 2001-05-03 | $12.35 | $12.84 | 102,000 | — | — |
| 2001-05-02 | $12.47 | $12.96 | 510,000 | — | — |
| 2001-05-01 | $12.42 | $12.90 | 212,200 | — | — |
| 2001-04-30 | $12.25 | $12.73 | 154,200 | — | — |
| 2001-04-27 | $12.50 | $12.99 | 155,400 | — | — |
| 2001-04-26 | $12.45 | $12.94 | 404,800 | — | — |
| 2001-04-25 | $12.49 | $12.98 | 257,200 | — | — |
| 2001-04-24 | $12.50 | $12.99 | 214,800 | — | — |
| 2001-04-23 | $12.50 | $12.99 | 110,600 | — | — |
| 2001-04-20 | $12.40 | $12.89 | 103,200 | — | — |
| 2001-04-19 | $12.53 | $13.02 | 370,600 | — | — |
| 2001-04-18 | $12.50 | $12.99 | 529,000 | — | — |
| 2001-04-17 | $12.60 | $13.10 | 218,000 | — | — |
| 2001-04-16 | $12.36 | $12.84 | 134,200 | — | — |
| 2001-04-12 | $12.50 | $12.99 | 96,800 | — | — |
| 2001-04-11 | $12.38 | $12.86 | 76,200 | — | — |
| 2001-04-10 | $12.51 | $13.00 | 114,200 | — | — |
| 2001-04-09 | $12.50 | $12.99 | 77,600 | — | — |
| 2001-04-06 | $12.45 | $12.94 | 120,000 | — | — |
| 2001-04-05 | $12.73 | $13.23 | 278,000 | — | — |
| 2001-04-04 | $12.70 | $13.20 | 250,400 | — | — |
| 2001-04-03 | $12.55 | $13.04 | 127,200 | — | — |
| 2001-04-02 | $12.97 | $13.48 | 183,800 | — | — |
| 2001-03-30 | $12.83 | $13.34 | 217,600 | — | — |
| 2001-03-29 | $12.80 | $13.30 | 409,400 | — | — |
| 2001-03-28 | $13.15 | $13.67 | 377,800 | — | — |
| 2001-03-27 | $13.07 | $13.53 | 119,400 | — | — |
| 2001-03-26 | $13.03 | $13.49 | 154,800 | — | — |
| 2001-03-23 | $12.91 | $13.37 | 199,400 | — | — |
| 2001-03-22 | $13.00 | $13.46 | 323,200 | — | — |
| 2001-03-21 | $13.00 | $13.46 | 136,400 | — | — |
| 2001-03-20 | $12.98 | $13.44 | 162,400 | — | — |
| 2001-03-19 | $13.15 | $13.62 | 122,400 | — | — |
| 2001-03-16 | $13.01 | $13.47 | 130,400 | — | — |
| 2001-03-15 | $13.08 | $13.54 | 183,800 | — | — |
| 2001-03-14 | $13.02 | $13.48 | 291,200 | — | — |
| 2001-03-13 | $13.13 | $13.59 | 150,800 | — | — |
| 2001-03-12 | $12.98 | $13.44 | 154,400 | — | — |
| 2001-03-09 | $13.20 | $13.67 | 151,200 | — | — |
| 2001-03-08 | $13.19 | $13.65 | 225,200 | — | — |
| 2001-03-07 | $13.00 | $13.46 | 243,200 | — | — |
| 2001-03-06 | $12.95 | $13.41 | 119,800 | — | — |
| 2001-03-05 | $12.95 | $13.41 | 112,800 | — | — |
| 2001-03-02 | $13.00 | $13.46 | 159,200 | — | — |
| 2001-03-01 | $13.11 | $13.57 | 388,000 | — | — |
| 2001-02-28 | $12.70 | $13.15 | 195,400 | — | — |
| 2001-02-27 | $12.96 | $13.41 | 325,200 | — | — |
| 2001-02-26 | $13.61 | $14.09 | 121,600 | — | — |
| 2001-02-23 | $13.62 | $14.10 | 139,200 | — | — |
| 2001-02-22 | $13.75 | $14.24 | 140,000 | — | — |
| 2001-02-21 | $14.07 | $14.56 | 98,400 | — | — |
| 2001-02-20 | $14.24 | $14.74 | 304,400 | — | — |
| 2001-02-16 | $14.35 | $14.85 | 102,800 | — | — |
| 2001-02-15 | $14.48 | $14.99 | 160,600 | — | — |
| 2001-02-14 | $14.20 | $14.70 | 104,200 | — | — |
| 2001-02-13 | $14.03 | $14.52 | 109,000 | — | — |
| 2001-02-12 | $14.00 | $14.49 | 151,200 | — | — |
| 2001-02-09 | $13.88 | $14.37 | 136,600 | — | — |
| 2001-02-08 | $13.62 | $14.10 | 117,400 | — | — |
| 2001-02-07 | $13.62 | $14.10 | 199,800 | — | — |
| 2001-02-06 | $13.24 | $13.71 | 115,800 | — | — |
| 2001-02-05 | $13.22 | $13.69 | 203,800 | — | — |
| 2001-02-02 | $13.28 | $13.75 | 150,200 | — | — |
| 2001-02-01 | $13.25 | $13.71 | 161,200 | — | — |
| 2001-01-31 | $12.75 | $13.20 | 284,200 | — | — |
| 2001-01-30 | $13.00 | $13.46 | 446,200 | — | — |
| 2001-01-29 | $12.91 | $13.36 | 423,800 | — | — |
| 2001-01-26 | $12.88 | $13.33 | 351,000 | — | — |
| 2001-01-25 | $12.97 | $13.43 | 336,200 | — | — |
| 2001-01-24 | $13.47 | $13.95 | 573,600 | — | — |
| 2001-01-23 | $13.44 | $13.91 | 381,000 | — | — |
| 2001-01-22 | $13.91 | $14.40 | 151,400 | — | — |
| 2001-01-19 | $13.94 | $14.43 | 217,200 | — | — |
| 2001-01-18 | $13.47 | $13.95 | 136,000 | — | — |
| 2001-01-17 | $13.72 | $14.21 | 281,800 | — | — |
| 2001-01-16 | $14.19 | $14.69 | 308,600 | — | — |
| 2001-01-12 | $12.97 | $13.43 | 325,000 | — | — |
| 2001-01-11 | $13.47 | $13.95 | 305,200 | — | — |
| 2001-01-10 | $13.94 | $14.43 | 322,000 | — | — |
| 2001-01-09 | $14.34 | $14.85 | 196,600 | — | — |
| 2001-01-08 | $13.22 | $13.69 | 96,400 | — | — |
| 2001-01-05 | $13.31 | $13.78 | 267,600 | — | — |
| 2001-01-04 | $13.28 | $13.75 | 434,400 | — | — |
| 2001-01-03 | $14.22 | $14.72 | 176,800 | — | — |
| 2001-01-02 | $14.00 | $14.50 | 310,600 | — | — |