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
- 1993-11-05 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 | $30.30 | $30.30 | 281,300 | — | — |
| 2001-12-28 | $32.00 | $32.00 | 281,100 | — | — |
| 2001-12-27 | $30.80 | $30.80 | 114,900 | — | — |
| 2001-12-26 | $29.60 | $29.60 | 183,300 | — | — |
| 2001-12-24 | $30.20 | $30.20 | 73,600 | — | — |
| 2001-12-21 | $30.05 | $30.05 | 294,900 | — | — |
| 2001-12-20 | $28.71 | $28.71 | 276,900 | — | — |
| 2001-12-19 | $30.06 | $30.06 | 225,700 | — | — |
| 2001-12-18 | $30.35 | $30.35 | 518,700 | — | — |
| 2001-12-17 | $30.40 | $30.40 | 361,500 | — | — |
| 2001-12-14 | $31.10 | $31.10 | 171,900 | — | — |
| 2001-12-13 | $31.20 | $31.20 | 168,600 | — | — |
| 2001-12-12 | $33.14 | $33.14 | 96,000 | — | — |
| 2001-12-11 | $32.35 | $32.35 | 321,800 | — | — |
| 2001-12-10 | $31.55 | $31.55 | 138,200 | — | — |
| 2001-12-07 | $32.00 | $32.00 | 156,700 | — | — |
| 2001-12-06 | $33.70 | $33.70 | 241,600 | — | — |
| 2001-12-05 | $33.05 | $33.05 | 682,900 | — | — |
| 2001-12-04 | $31.74 | $31.74 | 654,800 | — | — |
| 2001-12-03 | $29.15 | $29.15 | 195,200 | — | — |
| 2001-11-30 | $28.25 | $28.25 | 262,000 | — | — |
| 2001-11-29 | $28.59 | $28.59 | 280,400 | — | — |
| 2001-11-28 | $27.59 | $27.59 | 146,500 | — | — |
| 2001-11-27 | $28.36 | $28.36 | 135,900 | — | — |
| 2001-11-26 | $28.50 | $28.50 | 171,900 | — | — |
| 2001-11-23 | $28.29 | $28.29 | 27,600 | — | — |
| 2001-11-21 | $28.80 | $28.80 | 140,200 | — | — |
| 2001-11-20 | $27.76 | $27.76 | 322,200 | — | — |
| 2001-11-19 | $29.92 | $29.92 | 367,200 | — | — |
| 2001-11-16 | $28.80 | $28.80 | 229,300 | — | — |
| 2001-11-15 | $28.10 | $28.10 | 173,000 | — | — |
| 2001-11-14 | $26.98 | $26.98 | 288,400 | — | — |
| 2001-11-13 | $27.53 | $27.53 | 383,100 | — | — |
| 2001-11-12 | $26.45 | $26.45 | 216,200 | — | — |
| 2001-11-09 | $26.84 | $26.84 | 193,300 | — | — |
| 2001-11-08 | $26.41 | $26.41 | 258,900 | — | — |
| 2001-11-07 | $27.56 | $27.56 | 322,800 | — | — |
| 2001-11-06 | $29.70 | $29.70 | 713,400 | — | — |
| 2001-11-05 | $29.75 | $29.75 | 426,600 | — | — |
| 2001-11-02 | $28.74 | $28.74 | 355,800 | — | — |
| 2001-11-01 | $29.00 | $29.00 | 645,700 | — | — |
| 2001-10-31 | $28.06 | $28.06 | 383,200 | — | — |
| 2001-10-30 | $28.33 | $28.33 | 713,200 | — | — |
| 2001-10-29 | $27.49 | $27.49 | 352,600 | — | — |
| 2001-10-26 | $26.27 | $26.27 | 618,900 | — | — |
| 2001-10-25 | $25.73 | $25.73 | 647,700 | — | — |
| 2001-10-24 | $26.37 | $26.37 | 441,700 | — | — |
| 2001-10-23 | $26.85 | $26.85 | 390,800 | — | — |
| 2001-10-22 | $27.50 | $27.50 | 545,800 | — | — |
| 2001-10-19 | $27.00 | $27.00 | 1,014,300 | — | — |
| 2001-10-18 | $22.95 | $22.95 | 163,800 | — | — |
| 2001-10-17 | $22.78 | $22.78 | 163,100 | — | — |
| 2001-10-16 | $25.04 | $25.04 | 335,900 | — | — |
| 2001-10-15 | $24.61 | $24.61 | 598,700 | — | — |
| 2001-10-12 | $22.62 | $22.62 | 419,900 | — | — |
| 2001-10-11 | $21.95 | $21.95 | 326,600 | — | — |
| 2001-10-10 | $22.00 | $22.00 | 103,100 | — | — |
| 2001-10-09 | $21.10 | $21.10 | 170,200 | — | — |
| 2001-10-08 | $22.85 | $22.85 | 76,700 | — | — |
| 2001-10-05 | $22.86 | $22.86 | 145,000 | — | — |
| 2001-10-04 | $23.12 | $23.12 | 299,700 | — | — |
| 2001-10-03 | $22.00 | $22.00 | 237,200 | — | — |
| 2001-10-02 | $22.45 | $22.45 | 167,000 | — | — |
| 2001-10-01 | $21.55 | $21.55 | 669,400 | — | — |
| 2001-09-28 | $23.02 | $23.02 | 810,700 | — | — |
| 2001-09-27 | $20.35 | $20.35 | 244,300 | — | — |
| 2001-09-26 | $20.35 | $20.35 | 322,400 | — | — |
| 2001-09-25 | $19.90 | $19.90 | 98,500 | — | — |
| 2001-09-24 | $20.00 | $20.00 | 402,000 | — | — |
| 2001-09-21 | $20.04 | $20.04 | 419,400 | — | — |
| 2001-09-20 | $19.74 | $19.74 | 218,000 | — | — |
| 2001-09-19 | $19.60 | $19.60 | 231,400 | — | — |
| 2001-09-18 | $17.93 | $17.93 | 123,700 | — | — |
| 2001-09-17 | $16.25 | $16.25 | 262,400 | — | — |
| 2001-09-10 | $15.75 | $15.75 | 243,100 | — | — |
| 2001-09-07 | $17.70 | $17.70 | 241,100 | — | — |
| 2001-09-06 | $18.70 | $18.70 | 71,200 | — | — |
| 2001-09-05 | $19.84 | $19.84 | 77,700 | — | — |
| 2001-09-04 | $19.90 | $19.90 | 172,500 | — | — |
| 2001-08-31 | $20.03 | $20.03 | 68,300 | — | — |
| 2001-08-30 | $19.57 | $19.57 | 116,600 | — | — |
| 2001-08-29 | $20.00 | $20.00 | 399,100 | — | — |
| 2001-08-28 | $19.26 | $19.26 | 403,400 | — | — |
| 2001-08-27 | $20.82 | $20.82 | 691,100 | — | — |
| 2001-08-24 | $20.00 | $20.00 | 306,100 | — | — |
| 2001-08-23 | $19.50 | $19.50 | 109,400 | — | — |
| 2001-08-22 | $19.50 | $19.50 | 113,500 | — | — |
| 2001-08-21 | $18.50 | $18.50 | 182,500 | — | — |
| 2001-08-20 | $20.00 | $20.00 | 47,900 | — | — |
| 2001-08-17 | $20.01 | $20.01 | 70,500 | — | — |
| 2001-08-16 | $20.05 | $20.05 | 166,800 | — | — |
| 2001-08-15 | $20.05 | $20.05 | 386,200 | — | — |
| 2001-08-14 | $20.00 | $20.00 | 289,500 | — | — |
| 2001-08-13 | $18.24 | $18.24 | 133,800 | — | — |
| 2001-08-10 | $18.15 | $18.15 | 242,500 | — | — |
| 2001-08-09 | $18.95 | $18.95 | 270,900 | — | — |
| 2001-08-08 | $18.96 | $18.96 | 117,700 | — | — |
| 2001-08-07 | $19.00 | $19.00 | 236,900 | — | — |
| 2001-08-06 | $19.71 | $19.71 | 358,200 | — | — |
| 2001-08-03 | $19.15 | $19.15 | 142,800 | — | — |
| 2001-08-02 | $19.72 | $19.72 | 251,100 | — | — |
| 2001-08-01 | $19.51 | $19.51 | 183,300 | — | — |
| 2001-07-31 | $19.03 | $19.03 | 125,000 | — | — |
| 2001-07-30 | $17.77 | $17.77 | 61,300 | — | — |
| 2001-07-27 | $18.25 | $18.25 | 227,100 | — | — |
| 2001-07-26 | $16.01 | $16.01 | 288,000 | — | — |
| 2001-07-25 | $17.10 | $17.10 | 109,900 | — | — |
| 2001-07-24 | $18.50 | $18.50 | 458,600 | — | — |
| 2001-07-23 | $17.79 | $17.79 | 736,000 | — | — |
| 2001-07-20 | $16.76 | $16.76 | 345,500 | — | — |
| 2001-07-19 | $18.59 | $18.59 | 362,100 | — | — |
| 2001-07-18 | $21.15 | $21.15 | 864,700 | — | — |
| 2001-07-17 | $19.55 | $19.55 | 146,200 | — | — |
| 2001-07-16 | $19.76 | $19.76 | 75,800 | — | — |
| 2001-07-13 | $19.90 | $19.90 | 143,400 | — | — |
| 2001-07-12 | $19.29 | $19.29 | 199,300 | — | — |
| 2001-07-11 | $19.17 | $19.17 | 160,800 | — | — |
| 2001-07-10 | $19.29 | $19.29 | 188,700 | — | — |
| 2001-07-09 | $20.00 | $20.00 | 365,600 | — | — |
| 2001-07-06 | $19.14 | $19.14 | 146,100 | — | — |
| 2001-07-05 | $18.45 | $18.45 | 135,600 | — | — |
| 2001-07-03 | $18.30 | $18.30 | 47,800 | — | — |
| 2001-07-02 | $18.73 | $18.73 | 327,100 | — | — |
| 2001-06-29 | $18.97 | $18.97 | 728,700 | — | — |
| 2001-06-28 | $17.03 | $17.03 | 268,900 | — | — |
| 2001-06-27 | $17.01 | $17.01 | 163,300 | — | — |
| 2001-06-26 | $17.00 | $17.00 | 246,100 | — | — |
| 2001-06-25 | $16.60 | $16.60 | 75,000 | — | — |
| 2001-06-22 | $16.37 | $16.37 | 174,400 | — | — |
| 2001-06-21 | $16.44 | $16.44 | 415,800 | — | — |
| 2001-06-20 | $17.18 | $17.18 | 314,400 | — | — |
| 2001-06-19 | $14.45 | $14.45 | 106,400 | — | — |
| 2001-06-18 | $14.23 | $14.23 | 74,800 | — | — |
| 2001-06-15 | $13.70 | $13.70 | 70,200 | — | — |
| 2001-06-14 | $14.08 | $14.08 | 92,700 | — | — |
| 2001-06-13 | $14.13 | $14.13 | 90,500 | — | — |
| 2001-06-12 | $14.05 | $14.05 | 122,000 | — | — |
| 2001-06-11 | $15.08 | $15.08 | 179,400 | — | — |
| 2001-06-08 | $14.26 | $14.26 | 90,400 | — | — |
| 2001-06-07 | $14.48 | $14.48 | 72,200 | — | — |
| 2001-06-06 | $14.10 | $14.10 | 92,500 | — | — |
| 2001-06-05 | $14.06 | $14.06 | 135,000 | — | — |
| 2001-06-04 | $12.73 | $12.73 | 164,700 | — | — |
| 2001-06-01 | $11.81 | $11.81 | 232,900 | — | — |
| 2001-05-31 | $11.45 | $11.45 | 325,100 | — | — |
| 2001-05-30 | $11.55 | $11.55 | 332,300 | — | — |
| 2001-05-29 | $12.91 | $12.91 | 96,900 | — | — |
| 2001-05-25 | $13.38 | $13.38 | 101,100 | — | — |
| 2001-05-24 | $13.55 | $13.55 | 76,700 | — | — |
| 2001-05-23 | $13.75 | $13.75 | 109,000 | — | — |
| 2001-05-22 | $14.23 | $14.23 | 82,500 | — | — |
| 2001-05-21 | $14.59 | $14.59 | 38,500 | — | — |
| 2001-05-18 | $14.85 | $14.85 | 301,500 | — | — |
| 2001-05-17 | $15.00 | $15.00 | 183,000 | — | — |
| 2001-05-16 | $13.62 | $13.62 | 104,500 | — | — |
| 2001-05-15 | $13.60 | $13.60 | 204,600 | — | — |
| 2001-05-14 | $13.53 | $13.53 | 56,100 | — | — |
| 2001-05-11 | $13.98 | $13.98 | 49,900 | — | — |
| 2001-05-10 | $13.08 | $13.08 | 141,600 | — | — |
| 2001-05-09 | $13.20 | $13.20 | 170,700 | — | — |
| 2001-05-08 | $14.04 | $14.04 | 142,100 | — | — |
| 2001-05-07 | $13.95 | $13.95 | 84,200 | — | — |
| 2001-05-04 | $13.93 | $13.93 | 131,900 | — | — |
| 2001-05-03 | $13.69 | $13.69 | 67,200 | — | — |
| 2001-05-02 | $14.20 | $14.20 | 70,800 | — | — |
| 2001-05-01 | $14.75 | $14.75 | 67,900 | — | — |
| 2001-04-30 | $14.80 | $14.80 | 63,400 | — | — |
| 2001-04-27 | $14.76 | $14.76 | 238,300 | — | — |
| 2001-04-26 | $14.35 | $14.35 | 148,200 | — | — |
| 2001-04-25 | $13.64 | $13.64 | 221,100 | — | — |
| 2001-04-24 | $13.74 | $13.74 | 66,400 | — | — |
| 2001-04-23 | $13.85 | $13.85 | 192,500 | — | — |
| 2001-04-20 | $14.00 | $14.00 | 221,000 | — | — |
| 2001-04-19 | $14.60 | $14.60 | 318,200 | — | — |
| 2001-04-18 | $14.94 | $14.94 | 291,800 | — | — |
| 2001-04-17 | $13.82 | $13.82 | 211,100 | — | — |
| 2001-04-16 | $12.65 | $12.65 | 60,100 | — | — |
| 2001-04-12 | $12.65 | $12.65 | 90,000 | — | — |
| 2001-04-11 | $12.60 | $12.60 | 178,100 | — | — |
| 2001-04-10 | $12.50 | $12.50 | 62,300 | — | — |
| 2001-04-09 | $11.44 | $11.44 | 49,200 | — | — |
| 2001-04-06 | $11.50 | $11.50 | 60,600 | — | — |
| 2001-04-05 | $12.31 | $12.31 | 306,300 | — | — |
| 2001-04-04 | $12.00 | $12.00 | 197,000 | — | — |
| 2001-04-03 | $11.88 | $11.88 | 279,600 | — | — |
| 2001-04-02 | $11.38 | $11.38 | 108,900 | — | — |
| 2001-03-30 | $11.88 | $11.88 | 85,300 | — | — |
| 2001-03-29 | $12.00 | $12.00 | 226,500 | — | — |
| 2001-03-28 | $11.81 | $11.81 | 758,700 | — | — |
| 2001-03-27 | $10.56 | $10.56 | 319,200 | — | — |
| 2001-03-26 | $9.06 | $9.06 | 347,200 | — | — |
| 2001-03-23 | $8.97 | $8.97 | 32,700 | — | — |
| 2001-03-22 | $8.00 | $8.00 | 28,100 | — | — |
| 2001-03-21 | $8.31 | $8.31 | 37,300 | — | — |
| 2001-03-20 | $8.63 | $8.63 | 14,900 | — | — |
| 2001-03-19 | $8.69 | $8.69 | 38,000 | — | — |
| 2001-03-16 | $9.19 | $9.19 | 76,600 | — | — |
| 2001-03-15 | $8.81 | $8.81 | 55,000 | — | — |
| 2001-03-14 | $8.88 | $8.88 | 42,500 | — | — |
| 2001-03-13 | $9.25 | $9.25 | 47,300 | — | — |
| 2001-03-12 | $9.13 | $9.13 | 98,600 | — | — |
| 2001-03-09 | $9.31 | $9.31 | 54,200 | — | — |
| 2001-03-08 | $8.56 | $8.56 | 64,800 | — | — |
| 2001-03-07 | $9.06 | $9.06 | 32,600 | — | — |
| 2001-03-06 | $9.25 | $9.25 | 71,700 | — | — |
| 2001-03-05 | $9.50 | $9.50 | 92,200 | — | — |
| 2001-03-02 | $9.06 | $9.06 | 97,900 | — | — |
| 2001-03-01 | $8.75 | $8.75 | 197,700 | — | — |
| 2001-02-28 | $7.59 | $7.59 | 19,100 | — | — |
| 2001-02-27 | $7.50 | $7.50 | 7,300 | — | — |
| 2001-02-26 | $7.44 | $7.44 | 18,100 | — | — |
| 2001-02-23 | $7.69 | $7.69 | 64,000 | — | — |
| 2001-02-22 | $7.38 | $7.38 | 48,100 | — | — |
| 2001-02-21 | $8.00 | $8.00 | 204,300 | — | — |
| 2001-02-20 | $7.44 | $7.44 | 85,400 | — | — |
| 2001-02-16 | $6.88 | $6.88 | 118,700 | — | — |
| 2001-02-15 | $7.00 | $7.00 | 15,000 | — | — |
| 2001-02-14 | $6.88 | $6.88 | 35,100 | — | — |
| 2001-02-13 | $6.81 | $6.81 | 83,100 | — | — |
| 2001-02-12 | $7.00 | $7.00 | 215,000 | — | — |
| 2001-02-09 | $6.44 | $6.44 | 14,500 | — | — |
| 2001-02-08 | $6.28 | $6.28 | 12,800 | — | — |
| 2001-02-07 | $6.44 | $6.44 | 44,000 | — | — |
| 2001-02-06 | $6.44 | $6.44 | 8,300 | — | — |
| 2001-02-05 | $6.00 | $6.00 | 11,500 | — | — |
| 2001-02-02 | $5.63 | $5.63 | 16,800 | — | — |
| 2001-02-01 | $6.06 | $6.06 | 16,300 | — | — |
| 2001-01-31 | $6.31 | $6.31 | 37,900 | — | — |
| 2001-01-30 | $5.81 | $5.81 | 76,300 | — | — |
| 2001-01-29 | $6.50 | $6.50 | 16,100 | — | — |
| 2001-01-26 | $6.38 | $6.38 | 14,500 | — | — |
| 2001-01-25 | $6.25 | $6.25 | 8,500 | — | — |
| 2001-01-24 | $6.31 | $6.31 | 46,300 | — | — |
| 2001-01-23 | $6.63 | $6.63 | 125,300 | — | — |
| 2001-01-22 | $6.25 | $6.25 | 143,300 | — | — |
| 2001-01-19 | $5.75 | $5.75 | 114,500 | — | — |
| 2001-01-18 | $5.75 | $5.75 | 31,100 | — | — |
| 2001-01-17 | $5.75 | $5.75 | 70,500 | — | — |
| 2001-01-16 | $6.00 | $6.00 | 88,200 | — | — |
| 2001-01-12 | $6.00 | $6.00 | 81,200 | — | — |
| 2001-01-11 | $5.75 | $5.75 | 44,400 | — | — |
| 2001-01-10 | $4.75 | $4.75 | 34,100 | — | — |
| 2001-01-09 | $4.69 | $4.69 | 32,000 | — | — |
| 2001-01-08 | $4.00 | $4.00 | 21,600 | — | — |
| 2001-01-05 | $4.50 | $4.50 | 16,500 | — | — |
| 2001-01-04 | $4.63 | $4.63 | 30,700 | — | — |
| 2001-01-03 | $4.69 | $4.69 | 1,839,500 | — | — |
| 2001-01-02 | $3.81 | $3.81 | 88,700 | — | — |