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
- 1991-05-17 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 | $22.19 | $22.19 | 616,800 | — | — |
| 2001-12-28 | $23.08 | $23.08 | 512,700 | — | — |
| 2001-12-27 | $22.55 | $22.55 | 364,400 | — | — |
| 2001-12-26 | $22.76 | $22.76 | 455,800 | — | — |
| 2001-12-24 | $21.81 | $21.81 | 176,400 | — | — |
| 2001-12-21 | $21.39 | $21.39 | 834,500 | — | — |
| 2001-12-20 | $21.17 | $21.17 | 575,900 | — | — |
| 2001-12-19 | $22.34 | $22.34 | 607,800 | — | — |
| 2001-12-18 | $22.05 | $22.05 | 447,900 | — | — |
| 2001-12-17 | $22.38 | $22.38 | 796,500 | — | — |
| 2001-12-14 | $21.84 | $21.84 | 718,600 | — | — |
| 2001-12-13 | $21.99 | $21.99 | 1,679,100 | — | — |
| 2001-12-12 | $19.15 | $19.15 | 914,700 | — | — |
| 2001-12-11 | $20.28 | $20.28 | 1,281,500 | — | — |
| 2001-12-10 | $19.89 | $19.89 | 2,157,700 | — | — |
| 2001-12-07 | $22.76 | $22.76 | 415,900 | — | — |
| 2001-12-06 | $23.21 | $23.21 | 272,400 | — | — |
| 2001-12-05 | $23.15 | $23.15 | 705,400 | — | — |
| 2001-12-04 | $24.01 | $24.01 | 831,400 | — | — |
| 2001-12-03 | $22.83 | $22.83 | 324,800 | — | — |
| 2001-11-30 | $22.75 | $22.75 | 542,700 | — | — |
| 2001-11-29 | $23.00 | $23.00 | 1,135,500 | — | — |
| 2001-11-28 | $22.43 | $22.43 | 2,498,400 | — | — |
| 2001-11-27 | $25.43 | $25.43 | 472,300 | — | — |
| 2001-11-26 | $26.65 | $26.65 | 744,300 | — | — |
| 2001-11-23 | $25.59 | $25.59 | 153,200 | — | — |
| 2001-11-21 | $25.64 | $25.64 | 450,800 | — | — |
| 2001-11-20 | $25.40 | $25.40 | 1,105,900 | — | — |
| 2001-11-19 | $24.17 | $24.17 | 697,600 | — | — |
| 2001-11-16 | $23.22 | $23.22 | 705,200 | — | — |
| 2001-11-15 | $22.80 | $22.80 | 614,000 | — | — |
| 2001-11-14 | $22.79 | $22.79 | 482,900 | — | — |
| 2001-11-13 | $22.82 | $22.82 | 395,100 | — | — |
| 2001-11-12 | $21.76 | $21.76 | 354,900 | — | — |
| 2001-11-09 | $21.92 | $21.92 | 407,900 | — | — |
| 2001-11-08 | $22.20 | $22.20 | 800,000 | — | — |
| 2001-11-07 | $21.60 | $21.60 | 682,500 | — | — |
| 2001-11-06 | $21.85 | $21.85 | 972,400 | — | — |
| 2001-11-05 | $21.50 | $21.50 | 578,600 | — | — |
| 2001-11-02 | $21.25 | $21.25 | 270,200 | — | — |
| 2001-11-01 | $21.98 | $21.98 | 417,200 | — | — |
| 2001-10-31 | $20.76 | $20.76 | 332,200 | — | — |
| 2001-10-30 | $21.25 | $21.25 | 621,500 | — | — |
| 2001-10-29 | $21.92 | $21.92 | 685,500 | — | — |
| 2001-10-26 | $21.88 | $21.88 | 1,078,300 | — | — |
| 2001-10-25 | $20.65 | $20.65 | 1,064,300 | — | — |
| 2001-10-24 | $20.40 | $20.40 | 610,300 | — | — |
| 2001-10-23 | $21.29 | $21.29 | 3,452,800 | — | — |
| 2001-10-22 | $20.15 | $20.15 | 819,300 | — | — |
| 2001-10-19 | $19.87 | $19.87 | 760,600 | — | — |
| 2001-10-18 | $19.72 | $19.72 | 807,300 | — | — |
| 2001-10-17 | $20.95 | $20.95 | 685,000 | — | — |
| 2001-10-16 | $21.45 | $21.45 | 896,200 | — | — |
| 2001-10-15 | $20.21 | $20.21 | 729,800 | — | — |
| 2001-10-12 | $19.30 | $19.30 | 558,600 | — | — |
| 2001-10-11 | $19.90 | $19.90 | 1,352,700 | — | — |
| 2001-10-10 | $18.92 | $18.92 | 876,600 | — | — |
| 2001-10-09 | $17.98 | $17.98 | 1,119,300 | — | — |
| 2001-10-08 | $18.30 | $18.30 | 513,500 | — | — |
| 2001-10-05 | $18.15 | $18.15 | 518,400 | — | — |
| 2001-10-04 | $18.09 | $18.09 | 320,100 | — | — |
| 2001-10-03 | $17.89 | $17.89 | 580,500 | — | — |
| 2001-10-02 | $18.15 | $18.15 | 419,100 | — | — |
| 2001-10-01 | $18.31 | $18.31 | 1,307,800 | — | — |
| 2001-09-28 | $17.05 | $17.05 | 1,811,800 | — | — |
| 2001-09-27 | $14.98 | $14.98 | 378,000 | — | — |
| 2001-09-26 | $14.42 | $14.42 | 470,400 | — | — |
| 2001-09-25 | $15.00 | $15.00 | 442,500 | — | — |
| 2001-09-24 | $14.60 | $14.60 | 240,900 | — | — |
| 2001-09-21 | $14.35 | $14.35 | 614,600 | — | — |
| 2001-09-20 | $16.02 | $16.02 | 599,500 | — | — |
| 2001-09-19 | $15.20 | $15.20 | 805,800 | — | — |
| 2001-09-18 | $15.99 | $15.99 | 587,600 | — | — |
| 2001-09-17 | $15.97 | $15.97 | 720,300 | — | — |
| 2001-09-10 | $17.61 | $17.61 | 809,700 | — | — |
| 2001-09-07 | $17.60 | $17.60 | 935,900 | — | — |
| 2001-09-06 | $17.52 | $17.52 | 669,400 | — | — |
| 2001-09-05 | $17.87 | $17.87 | 626,600 | — | — |
| 2001-09-04 | $17.30 | $17.30 | 802,000 | — | — |
| 2001-08-31 | $16.30 | $16.30 | 269,100 | — | — |
| 2001-08-30 | $16.17 | $16.17 | 535,500 | — | — |
| 2001-08-29 | $16.00 | $16.00 | 747,100 | — | — |
| 2001-08-28 | $16.33 | $16.33 | 938,900 | — | — |
| 2001-08-27 | $16.01 | $16.01 | 781,500 | — | — |
| 2001-08-24 | $16.35 | $16.35 | 1,784,500 | — | — |
| 2001-08-23 | $15.03 | $15.03 | 2,128,600 | — | — |
| 2001-08-22 | $14.89 | $14.89 | 4,384,600 | — | — |
| 2001-08-21 | $10.08 | $10.08 | 98,300 | — | — |
| 2001-08-20 | $10.10 | $10.10 | 90,600 | — | — |
| 2001-08-17 | $10.06 | $10.06 | 174,200 | — | — |
| 2001-08-16 | $10.05 | $10.05 | 186,000 | — | — |
| 2001-08-15 | $10.52 | $10.52 | 84,600 | — | — |
| 2001-08-14 | $10.55 | $10.55 | 117,600 | — | — |
| 2001-08-13 | $10.60 | $10.60 | 115,300 | — | — |
| 2001-08-10 | $10.53 | $10.53 | 118,900 | — | — |
| 2001-08-09 | $10.80 | $10.80 | 363,400 | — | — |
| 2001-08-08 | $11.13 | $11.13 | 99,300 | — | — |
| 2001-08-07 | $11.96 | $11.96 | 103,300 | — | — |
| 2001-08-06 | $11.92 | $11.92 | 203,800 | — | — |
| 2001-08-03 | $11.95 | $11.95 | 251,800 | — | — |
| 2001-08-02 | $12.03 | $12.03 | 141,500 | — | — |
| 2001-08-01 | $12.22 | $12.22 | 116,500 | — | — |
| 2001-07-31 | $11.97 | $11.97 | 144,000 | — | — |
| 2001-07-30 | $11.99 | $11.99 | 50,700 | — | — |
| 2001-07-27 | $12.17 | $12.17 | 95,400 | — | — |
| 2001-07-26 | $11.76 | $11.76 | 186,400 | — | — |
| 2001-07-25 | $11.89 | $11.89 | 198,300 | — | — |
| 2001-07-24 | $12.48 | $12.48 | 208,000 | — | — |
| 2001-07-23 | $12.76 | $12.76 | 166,200 | — | — |
| 2001-07-20 | $13.61 | $13.61 | 434,500 | — | — |
| 2001-07-19 | $12.96 | $12.96 | 488,500 | — | — |
| 2001-07-18 | $12.48 | $12.48 | 309,900 | — | — |
| 2001-07-17 | $12.13 | $12.13 | 110,400 | — | — |
| 2001-07-16 | $12.08 | $12.08 | 300,600 | — | — |
| 2001-07-13 | $11.90 | $11.90 | 58,400 | — | — |
| 2001-07-12 | $12.04 | $12.04 | 98,200 | — | — |
| 2001-07-11 | $11.96 | $11.96 | 186,700 | — | — |
| 2001-07-10 | $12.18 | $12.18 | 203,300 | — | — |
| 2001-07-09 | $11.88 | $11.88 | 266,100 | — | — |
| 2001-07-06 | $12.25 | $12.25 | 150,900 | — | — |
| 2001-07-05 | $12.08 | $12.08 | 97,000 | — | — |
| 2001-07-03 | $12.34 | $12.34 | 50,500 | — | — |
| 2001-07-02 | $12.00 | $12.00 | 143,900 | — | — |
| 2001-06-29 | $12.39 | $12.39 | 386,100 | — | — |
| 2001-06-28 | $11.89 | $11.89 | 313,500 | — | — |
| 2001-06-27 | $11.50 | $11.50 | 153,400 | — | — |
| 2001-06-26 | $11.45 | $11.45 | 283,200 | — | — |
| 2001-06-25 | $11.09 | $11.09 | 421,500 | — | — |
| 2001-06-22 | $11.47 | $11.47 | 144,900 | — | — |
| 2001-06-21 | $11.61 | $11.61 | 232,800 | — | — |
| 2001-06-20 | $11.74 | $11.74 | 453,200 | — | — |
| 2001-06-19 | $11.30 | $11.30 | 142,300 | — | — |
| 2001-06-18 | $11.50 | $11.50 | 360,000 | — | — |
| 2001-06-15 | $11.68 | $11.68 | 208,900 | — | — |
| 2001-06-14 | $11.33 | $11.33 | 97,200 | — | — |
| 2001-06-13 | $11.44 | $11.44 | 109,800 | — | — |
| 2001-06-12 | $11.60 | $11.60 | 171,600 | — | — |
| 2001-06-11 | $11.70 | $11.70 | 175,500 | — | — |
| 2001-06-08 | $11.76 | $11.76 | 156,600 | — | — |
| 2001-06-07 | $12.26 | $12.26 | 122,300 | — | — |
| 2001-06-06 | $12.48 | $12.48 | 279,700 | — | — |
| 2001-06-05 | $12.92 | $12.92 | 599,300 | — | — |
| 2001-06-04 | $12.04 | $12.04 | 184,100 | — | — |
| 2001-06-01 | $12.00 | $12.00 | 203,700 | — | — |
| 2001-05-31 | $12.00 | $12.00 | 131,000 | — | — |
| 2001-05-30 | $11.98 | $11.98 | 172,600 | — | — |
| 2001-05-29 | $12.35 | $12.35 | 561,600 | — | — |
| 2001-05-25 | $12.20 | $12.20 | 567,100 | — | — |
| 2001-05-24 | $12.20 | $12.20 | 694,800 | — | — |
| 2001-05-23 | $12.09 | $12.09 | 797,500 | — | — |
| 2001-05-22 | $11.90 | $11.90 | 302,200 | — | — |
| 2001-05-21 | $11.90 | $11.90 | 576,400 | — | — |
| 2001-05-18 | $11.44 | $11.44 | 535,400 | — | — |
| 2001-05-17 | $11.38 | $11.38 | 199,200 | — | — |
| 2001-05-16 | $10.82 | $10.82 | 351,900 | — | — |
| 2001-05-15 | $11.01 | $11.01 | 143,100 | — | — |
| 2001-05-14 | $11.64 | $11.64 | 359,900 | — | — |
| 2001-05-11 | $12.32 | $12.32 | 189,900 | — | — |
| 2001-05-10 | $12.13 | $12.13 | 258,000 | — | — |
| 2001-05-09 | $11.57 | $11.57 | 79,600 | — | — |
| 2001-05-08 | $11.36 | $11.36 | 201,800 | — | — |
| 2001-05-07 | $11.84 | $11.84 | 199,500 | — | — |
| 2001-05-04 | $11.00 | $11.00 | 160,300 | — | — |
| 2001-05-03 | $10.94 | $10.94 | 147,100 | — | — |
| 2001-05-02 | $11.04 | $11.04 | 93,300 | — | — |
| 2001-05-01 | $11.00 | $11.00 | 99,900 | — | — |
| 2001-04-30 | $11.00 | $11.00 | 182,000 | — | — |
| 2001-04-27 | $10.35 | $10.35 | 132,800 | — | — |
| 2001-04-26 | $10.25 | $10.25 | 195,200 | — | — |
| 2001-04-25 | $10.46 | $10.46 | 101,600 | — | — |
| 2001-04-24 | $9.65 | $9.65 | 117,100 | — | — |
| 2001-04-23 | $9.51 | $9.51 | 56,200 | — | — |
| 2001-04-20 | $10.00 | $10.00 | 85,800 | — | — |
| 2001-04-19 | $10.00 | $10.00 | 186,200 | — | — |
| 2001-04-18 | $10.15 | $10.15 | 301,700 | — | — |
| 2001-04-17 | $9.50 | $9.50 | 74,900 | — | — |
| 2001-04-16 | $9.23 | $9.23 | 134,200 | — | — |
| 2001-04-12 | $8.95 | $8.95 | 296,400 | — | — |
| 2001-04-11 | $9.01 | $9.01 | 145,000 | — | — |
| 2001-04-10 | $9.07 | $9.07 | 102,200 | — | — |
| 2001-04-09 | $8.58 | $8.58 | 119,500 | — | — |
| 2001-04-06 | $8.63 | $8.63 | 137,000 | — | — |
| 2001-04-05 | $8.81 | $8.81 | 200,400 | — | — |
| 2001-04-04 | $7.94 | $7.94 | 148,000 | — | — |
| 2001-04-03 | $8.50 | $8.50 | 171,900 | — | — |
| 2001-04-02 | $8.38 | $8.38 | 229,000 | — | — |
| 2001-03-30 | $9.25 | $9.25 | 76,500 | — | — |
| 2001-03-29 | $9.09 | $9.09 | 79,300 | — | — |
| 2001-03-28 | $8.81 | $8.81 | 136,600 | — | — |
| 2001-03-27 | $9.69 | $9.69 | 255,900 | — | — |
| 2001-03-26 | $8.84 | $8.84 | 121,200 | — | — |
| 2001-03-23 | $8.53 | $8.53 | 318,900 | — | — |
| 2001-03-22 | $8.00 | $8.00 | 349,500 | — | — |
| 2001-03-21 | $9.25 | $9.25 | 219,200 | — | — |
| 2001-03-20 | $9.50 | $9.50 | 125,000 | — | — |
| 2001-03-19 | $9.88 | $9.88 | 134,300 | — | — |
| 2001-03-16 | $8.88 | $8.88 | 222,000 | — | — |
| 2001-03-15 | $9.75 | $9.75 | 114,500 | — | — |
| 2001-03-14 | $9.56 | $9.56 | 148,800 | — | — |
| 2001-03-13 | $9.75 | $9.75 | 240,600 | — | — |
| 2001-03-12 | $9.38 | $9.38 | 263,900 | — | — |
| 2001-03-09 | $10.38 | $10.38 | 155,800 | — | — |
| 2001-03-08 | $10.28 | $10.28 | 47,400 | — | — |
| 2001-03-07 | $10.81 | $10.81 | 82,400 | — | — |
| 2001-03-06 | $10.63 | $10.63 | 45,100 | — | — |
| 2001-03-05 | $10.44 | $10.44 | 89,900 | — | — |
| 2001-03-02 | $10.56 | $10.56 | 165,100 | — | — |
| 2001-03-01 | $10.50 | $10.50 | 121,000 | — | — |
| 2001-02-28 | $10.88 | $10.88 | 136,700 | — | — |
| 2001-02-27 | $10.50 | $10.50 | 69,900 | — | — |
| 2001-02-26 | $11.88 | $11.88 | 120,600 | — | — |
| 2001-02-23 | $10.94 | $10.94 | 238,200 | — | — |
| 2001-02-22 | $11.06 | $11.06 | 163,600 | — | — |
| 2001-02-21 | $11.31 | $11.31 | 100,000 | — | — |
| 2001-02-20 | $11.38 | $11.38 | 216,400 | — | — |
| 2001-02-16 | $11.75 | $11.75 | 147,500 | — | — |
| 2001-02-15 | $12.00 | $12.00 | 100,900 | — | — |
| 2001-02-14 | $11.75 | $11.75 | 90,300 | — | — |
| 2001-02-13 | $12.31 | $12.31 | 185,400 | — | — |
| 2001-02-12 | $12.44 | $12.44 | 165,700 | — | — |
| 2001-02-09 | $11.94 | $11.94 | 135,000 | — | — |
| 2001-02-08 | $11.88 | $11.88 | 103,300 | — | — |
| 2001-02-07 | $11.69 | $11.69 | 133,200 | — | — |
| 2001-02-06 | $12.25 | $12.25 | 166,700 | — | — |
| 2001-02-05 | $11.69 | $11.69 | 105,500 | — | — |
| 2001-02-02 | $11.69 | $11.69 | 136,500 | — | — |
| 2001-02-01 | $12.33 | $12.33 | 159,000 | — | — |
| 2001-01-31 | $12.38 | $12.38 | 181,400 | — | — |
| 2001-01-30 | $12.94 | $12.94 | 308,800 | — | — |
| 2001-01-29 | $12.06 | $12.06 | 113,000 | — | — |
| 2001-01-26 | $12.00 | $12.00 | 119,100 | — | — |
| 2001-01-25 | $12.19 | $12.19 | 120,600 | — | — |
| 2001-01-24 | $12.38 | $12.38 | 143,200 | — | — |
| 2001-01-23 | $12.13 | $12.13 | 214,200 | — | — |
| 2001-01-22 | $11.75 | $11.75 | 188,800 | — | — |
| 2001-01-19 | $11.25 | $11.25 | 183,100 | — | — |
| 2001-01-18 | $11.69 | $11.69 | 118,100 | — | — |
| 2001-01-17 | $11.13 | $11.13 | 286,400 | — | — |
| 2001-01-16 | $11.75 | $11.75 | 559,700 | — | — |
| 2001-01-12 | $10.13 | $10.13 | 172,800 | — | — |
| 2001-01-11 | $10.38 | $10.38 | 202,500 | — | — |
| 2001-01-10 | $9.78 | $9.78 | 130,100 | — | — |
| 2001-01-09 | $9.50 | $9.50 | 133,100 | — | — |
| 2001-01-08 | $9.25 | $9.25 | 368,100 | — | — |
| 2001-01-05 | $9.50 | $9.50 | 189,900 | — | — |
| 2001-01-04 | $10.19 | $10.19 | 207,100 | — | — |
| 2001-01-03 | $10.38 | $10.38 | 288,400 | — | — |
| 2001-01-02 | $9.63 | $9.63 | 183,800 | — | — |