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
- 1997-07-17 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 | $18.05 | $18.05 | 117,100 | — | — |
| 2001-12-28 | $18.00 | $18.00 | 107,400 | — | — |
| 2001-12-27 | $17.72 | $17.72 | 108,700 | — | — |
| 2001-12-26 | $17.49 | $17.49 | 99,400 | — | — |
| 2001-12-24 | $17.11 | $17.11 | 87,500 | — | — |
| 2001-12-21 | $17.20 | $17.20 | 250,400 | — | — |
| 2001-12-20 | $16.75 | $16.75 | 87,000 | — | — |
| 2001-12-19 | $16.90 | $16.90 | 40,400 | — | — |
| 2001-12-18 | $17.00 | $17.00 | 37,900 | — | — |
| 2001-12-17 | $17.35 | $17.35 | 243,400 | — | — |
| 2001-12-14 | $16.60 | $16.60 | 272,600 | — | — |
| 2001-12-13 | $16.32 | $16.32 | 178,700 | — | — |
| 2001-12-12 | $16.20 | $16.20 | 94,600 | — | — |
| 2001-12-11 | $16.10 | $16.10 | 33,200 | — | — |
| 2001-12-10 | $15.81 | $15.81 | 20,900 | — | — |
| 2001-12-07 | $16.10 | $16.10 | 147,700 | — | — |
| 2001-12-06 | $15.99 | $15.99 | 37,000 | — | — |
| 2001-12-05 | $15.80 | $15.80 | 54,900 | — | — |
| 2001-12-04 | $16.00 | $16.00 | 57,000 | — | — |
| 2001-12-03 | $15.73 | $15.73 | 36,000 | — | — |
| 2001-11-30 | $15.95 | $15.95 | 116,800 | — | — |
| 2001-11-29 | $16.24 | $16.24 | 30,800 | — | — |
| 2001-11-28 | $15.71 | $15.71 | 26,800 | — | — |
| 2001-11-27 | $15.80 | $15.80 | 12,000 | — | — |
| 2001-11-26 | $15.97 | $15.97 | 38,400 | — | — |
| 2001-11-23 | $15.93 | $15.93 | 18,800 | — | — |
| 2001-11-21 | $15.94 | $15.94 | 45,600 | — | — |
| 2001-11-20 | $15.75 | $15.75 | 33,500 | — | — |
| 2001-11-19 | $16.01 | $16.01 | 95,100 | — | — |
| 2001-11-16 | $15.99 | $15.99 | 63,300 | — | — |
| 2001-11-15 | $15.20 | $15.20 | 46,200 | — | — |
| 2001-11-14 | $15.55 | $15.55 | 238,700 | — | — |
| 2001-11-13 | $15.24 | $15.24 | 34,800 | — | — |
| 2001-11-12 | $15.03 | $15.03 | 39,000 | — | — |
| 2001-11-09 | $14.80 | $14.80 | 82,300 | — | — |
| 2001-11-08 | $14.95 | $14.95 | 138,500 | — | — |
| 2001-11-07 | $15.00 | $15.00 | 201,300 | — | — |
| 2001-11-06 | $14.75 | $14.75 | 60,600 | — | — |
| 2001-11-05 | $14.48 | $14.48 | 50,400 | — | — |
| 2001-11-02 | $14.50 | $14.50 | 86,400 | — | — |
| 2001-11-01 | $14.56 | $14.56 | 44,500 | — | — |
| 2001-10-31 | $14.95 | $14.95 | 132,400 | — | — |
| 2001-10-30 | $14.70 | $14.70 | 65,200 | — | — |
| 2001-10-29 | $14.60 | $14.60 | 76,200 | — | — |
| 2001-10-26 | $14.74 | $14.74 | 48,600 | — | — |
| 2001-10-25 | $14.60 | $14.60 | 55,800 | — | — |
| 2001-10-24 | $14.70 | $14.70 | 95,700 | — | — |
| 2001-10-23 | $14.40 | $14.40 | 66,200 | — | — |
| 2001-10-22 | $14.50 | $14.50 | 7,900 | — | — |
| 2001-10-19 | $14.50 | $14.50 | 18,300 | — | — |
| 2001-10-18 | $14.30 | $14.30 | 131,400 | — | — |
| 2001-10-17 | $14.35 | $14.35 | 103,500 | — | — |
| 2001-10-16 | $14.75 | $14.75 | 72,900 | — | — |
| 2001-10-15 | $14.65 | $14.65 | 112,000 | — | — |
| 2001-10-12 | $14.21 | $14.21 | 56,400 | — | — |
| 2001-10-11 | $14.69 | $14.69 | 133,500 | — | — |
| 2001-10-10 | $14.34 | $14.34 | 121,400 | — | — |
| 2001-10-09 | $13.85 | $13.85 | 382,100 | — | — |
| 2001-10-08 | $13.68 | $13.68 | 22,600 | — | — |
| 2001-10-05 | $13.82 | $13.82 | 58,100 | — | — |
| 2001-10-04 | $13.68 | $13.68 | 33,900 | — | — |
| 2001-10-03 | $13.80 | $13.80 | 69,900 | — | — |
| 2001-10-02 | $13.55 | $13.55 | 22,100 | — | — |
| 2001-10-01 | $13.72 | $13.72 | 55,100 | — | — |
| 2001-09-28 | $13.70 | $13.70 | 61,900 | — | — |
| 2001-09-27 | $13.51 | $13.51 | 61,000 | — | — |
| 2001-09-26 | $13.75 | $13.75 | 81,400 | — | — |
| 2001-09-25 | $13.40 | $13.40 | 26,700 | — | — |
| 2001-09-24 | $12.85 | $12.85 | 56,000 | — | — |
| 2001-09-21 | $13.30 | $13.30 | 73,200 | — | — |
| 2001-09-20 | $14.21 | $14.21 | 18,100 | — | — |
| 2001-09-19 | $15.00 | $15.00 | 59,100 | — | — |
| 2001-09-18 | $14.00 | $14.00 | 47,700 | — | — |
| 2001-09-17 | $13.93 | $13.93 | 123,800 | — | — |
| 2001-09-10 | $14.17 | $14.17 | 41,200 | — | — |
| 2001-09-07 | $14.50 | $14.50 | 46,500 | — | — |
| 2001-09-06 | $14.80 | $14.80 | 17,800 | — | — |
| 2001-09-05 | $15.33 | $15.33 | 38,100 | — | — |
| 2001-09-04 | $15.50 | $15.50 | 288,300 | — | — |
| 2001-08-31 | $15.00 | $15.00 | 16,000 | — | — |
| 2001-08-30 | $15.05 | $15.05 | 94,700 | — | — |
| 2001-08-29 | $15.20 | $15.20 | 41,400 | — | — |
| 2001-08-28 | $15.00 | $15.00 | 34,300 | — | — |
| 2001-08-27 | $15.01 | $15.01 | 14,200 | — | — |
| 2001-08-24 | $15.01 | $15.01 | 68,300 | — | — |
| 2001-08-23 | $15.05 | $15.05 | 52,700 | — | — |
| 2001-08-22 | $15.35 | $15.35 | 95,400 | — | — |
| 2001-08-21 | $15.02 | $15.02 | 17,000 | — | — |
| 2001-08-20 | $15.25 | $15.25 | 283,200 | — | — |
| 2001-08-17 | $14.80 | $14.80 | 30,600 | — | — |
| 2001-08-16 | $14.85 | $14.85 | 60,100 | — | — |
| 2001-08-15 | $14.65 | $14.65 | 60,000 | — | — |
| 2001-08-14 | $14.72 | $14.72 | 20,300 | — | — |
| 2001-08-13 | $14.55 | $14.55 | 45,200 | — | — |
| 2001-08-10 | $14.63 | $14.63 | 12,000 | — | — |
| 2001-08-09 | $14.60 | $14.60 | 254,900 | — | — |
| 2001-08-08 | $14.38 | $14.38 | 16,200 | — | — |
| 2001-08-07 | $14.90 | $14.90 | 91,500 | — | — |
| 2001-08-06 | $15.11 | $15.11 | 54,900 | — | — |
| 2001-08-03 | $14.80 | $14.80 | 136,600 | — | — |
| 2001-08-02 | $14.70 | $14.70 | 52,900 | — | — |
| 2001-08-01 | $14.72 | $14.72 | 39,200 | — | — |
| 2001-07-31 | $14.35 | $14.35 | 208,900 | — | — |
| 2001-07-30 | $14.70 | $14.70 | 143,100 | — | — |
| 2001-07-27 | $15.25 | $15.25 | 313,200 | — | — |
| 2001-07-26 | $14.82 | $14.82 | 294,500 | — | — |
| 2001-07-25 | $14.09 | $14.09 | 329,400 | — | — |
| 2001-07-24 | $13.38 | $13.38 | 26,900 | — | — |
| 2001-07-23 | $13.30 | $13.30 | 92,700 | — | — |
| 2001-07-20 | $13.07 | $13.07 | 41,100 | — | — |
| 2001-07-19 | $13.00 | $13.00 | 42,200 | — | — |
| 2001-07-18 | $12.96 | $12.96 | 10,400 | — | — |
| 2001-07-17 | $13.00 | $13.00 | 29,200 | — | — |
| 2001-07-16 | $12.80 | $12.80 | 17,000 | — | — |
| 2001-07-13 | $12.90 | $12.90 | 16,700 | — | — |
| 2001-07-12 | $12.97 | $12.97 | 62,600 | — | — |
| 2001-07-11 | $12.85 | $12.85 | 83,900 | — | — |
| 2001-07-10 | $12.65 | $12.65 | 12,300 | — | — |
| 2001-07-09 | $12.98 | $12.98 | 16,900 | — | — |
| 2001-07-06 | $12.51 | $12.51 | 16,800 | — | — |
| 2001-07-05 | $12.80 | $12.80 | 69,200 | — | — |
| 2001-07-03 | $12.77 | $12.77 | 11,900 | — | — |
| 2001-07-02 | $12.85 | $12.85 | 24,800 | — | — |
| 2001-06-29 | $13.20 | $13.20 | 166,100 | — | — |
| 2001-06-28 | $12.90 | $12.90 | 29,900 | — | — |
| 2001-06-27 | $12.98 | $12.98 | 35,500 | — | — |
| 2001-06-26 | $13.00 | $13.00 | 41,400 | — | — |
| 2001-06-25 | $12.95 | $12.95 | 26,500 | — | — |
| 2001-06-22 | $13.00 | $13.00 | 72,600 | — | — |
| 2001-06-21 | $13.05 | $13.05 | 25,500 | — | — |
| 2001-06-20 | $13.20 | $13.20 | 25,100 | — | — |
| 2001-06-19 | $12.92 | $12.92 | 21,200 | — | — |
| 2001-06-18 | $13.00 | $13.00 | 18,200 | — | — |
| 2001-06-15 | $13.06 | $13.06 | 25,000 | — | — |
| 2001-06-14 | $13.10 | $13.10 | 22,600 | — | — |
| 2001-06-13 | $13.32 | $13.32 | 7,100 | — | — |
| 2001-06-12 | $13.45 | $13.45 | 16,600 | — | — |
| 2001-06-11 | $13.25 | $13.25 | 34,100 | — | — |
| 2001-06-08 | $13.30 | $13.30 | 21,600 | — | — |
| 2001-06-07 | $13.48 | $13.48 | 46,300 | — | — |
| 2001-06-06 | $13.55 | $13.55 | 13,300 | — | — |
| 2001-06-05 | $13.90 | $13.90 | 68,100 | — | — |
| 2001-06-04 | $13.27 | $13.27 | 9,400 | — | — |
| 2001-06-01 | $13.20 | $13.20 | 28,900 | — | — |
| 2001-05-31 | $12.55 | $12.55 | 21,800 | — | — |
| 2001-05-30 | $13.10 | $13.10 | 7,200 | — | — |
| 2001-05-29 | $13.00 | $13.00 | 10,100 | — | — |
| 2001-05-25 | $13.27 | $13.27 | 30,200 | — | — |
| 2001-05-24 | $13.40 | $13.40 | 36,200 | — | — |
| 2001-05-23 | $13.44 | $13.44 | 12,500 | — | — |
| 2001-05-22 | $13.62 | $13.62 | 69,000 | — | — |
| 2001-05-21 | $13.48 | $13.48 | 20,100 | — | — |
| 2001-05-18 | $13.25 | $13.25 | 37,500 | — | — |
| 2001-05-17 | $13.30 | $13.30 | 62,500 | — | — |
| 2001-05-16 | $13.15 | $13.15 | 25,500 | — | — |
| 2001-05-15 | $13.25 | $13.25 | 13,600 | — | — |
| 2001-05-14 | $13.12 | $13.12 | 6,500 | — | — |
| 2001-05-11 | $13.00 | $13.00 | 3,000 | — | — |
| 2001-05-10 | $13.16 | $13.16 | 35,200 | — | — |
| 2001-05-09 | $13.81 | $13.81 | 78,000 | — | — |
| 2001-05-08 | $13.91 | $13.91 | 188,200 | — | — |
| 2001-05-07 | $13.65 | $13.65 | 49,700 | — | — |
| 2001-05-04 | $12.26 | $12.26 | 77,600 | — | — |
| 2001-05-03 | $12.45 | $12.45 | 16,700 | — | — |
| 2001-05-02 | $12.49 | $12.49 | 14,900 | — | — |
| 2001-05-01 | $12.59 | $12.59 | 10,800 | — | — |
| 2001-04-30 | $12.80 | $12.80 | 14,700 | — | — |
| 2001-04-27 | $12.95 | $12.95 | 6,000 | — | — |
| 2001-04-26 | $12.78 | $12.78 | 12,500 | — | — |
| 2001-04-25 | $13.00 | $13.00 | 12,300 | — | — |
| 2001-04-24 | $12.85 | $12.85 | 20,300 | — | — |
| 2001-04-23 | $12.80 | $12.80 | 32,200 | — | — |
| 2001-04-20 | $12.99 | $12.99 | 19,500 | — | — |
| 2001-04-19 | $13.00 | $13.00 | 6,300 | — | — |
| 2001-04-18 | $12.94 | $12.94 | 52,700 | — | — |
| 2001-04-17 | $13.30 | $13.30 | 47,100 | — | — |
| 2001-04-16 | $13.59 | $13.59 | 15,900 | — | — |
| 2001-04-12 | $13.65 | $13.65 | 20,700 | — | — |
| 2001-04-11 | $13.59 | $13.59 | 28,500 | — | — |
| 2001-04-10 | $13.50 | $13.50 | 42,800 | — | — |
| 2001-04-09 | $12.85 | $12.85 | 2,900 | — | — |
| 2001-04-06 | $12.80 | $12.80 | 9,900 | — | — |
| 2001-04-05 | $12.80 | $12.80 | 20,000 | — | — |
| 2001-04-04 | $12.75 | $12.75 | 29,100 | — | — |
| 2001-04-03 | $13.00 | $13.00 | 17,900 | — | — |
| 2001-04-02 | $12.65 | $12.65 | 18,500 | — | — |
| 2001-03-30 | $12.85 | $12.85 | 39,600 | — | — |
| 2001-03-29 | $12.25 | $12.25 | 280,200 | — | — |
| 2001-03-28 | $12.28 | $12.28 | 37,800 | — | — |
| 2001-03-27 | $12.69 | $12.69 | 28,500 | — | — |
| 2001-03-26 | $12.80 | $12.80 | 6,600 | — | — |
| 2001-03-23 | $12.95 | $12.95 | 18,800 | — | — |
| 2001-03-22 | $12.95 | $12.95 | 64,100 | — | — |
| 2001-03-21 | $12.61 | $12.61 | 42,400 | — | — |
| 2001-03-20 | $13.30 | $13.30 | 18,800 | — | — |
| 2001-03-19 | $13.42 | $13.42 | 97,500 | — | — |
| 2001-03-16 | $13.50 | $13.50 | 44,300 | — | — |
| 2001-03-15 | $13.87 | $13.87 | 12,600 | — | — |
| 2001-03-14 | $14.02 | $14.02 | 7,000 | — | — |
| 2001-03-13 | $14.14 | $14.14 | 64,000 | — | — |
| 2001-03-12 | $14.15 | $14.15 | 157,500 | — | — |
| 2001-03-09 | $14.33 | $14.33 | 59,600 | — | — |
| 2001-03-08 | $13.44 | $13.44 | 4,200 | — | — |
| 2001-03-07 | $13.60 | $13.60 | 14,300 | — | — |
| 2001-03-06 | $13.40 | $13.40 | 16,700 | — | — |
| 2001-03-05 | $13.65 | $13.65 | 11,600 | — | — |
| 2001-03-02 | $14.00 | $14.00 | 7,400 | — | — |
| 2001-03-01 | $13.94 | $13.94 | 5,300 | — | — |
| 2001-02-28 | $14.10 | $14.10 | 45,900 | — | — |
| 2001-02-27 | $13.65 | $13.65 | 27,500 | — | — |
| 2001-02-26 | $13.50 | $13.50 | 158,700 | — | — |
| 2001-02-23 | $12.68 | $12.68 | 21,000 | — | — |
| 2001-02-22 | $12.57 | $12.57 | 62,900 | — | — |
| 2001-02-21 | $13.29 | $13.29 | 14,200 | — | — |
| 2001-02-20 | $13.19 | $13.19 | 26,300 | — | — |
| 2001-02-16 | $13.97 | $13.97 | 25,400 | — | — |
| 2001-02-15 | $14.47 | $14.47 | 31,500 | — | — |
| 2001-02-14 | $14.50 | $14.50 | 18,700 | — | — |
| 2001-02-13 | $14.65 | $14.65 | 33,800 | — | — |
| 2001-02-12 | $14.74 | $14.74 | 43,300 | — | — |
| 2001-02-09 | $14.77 | $14.77 | 17,300 | — | — |
| 2001-02-08 | $14.75 | $14.75 | 16,500 | — | — |
| 2001-02-07 | $14.99 | $14.99 | 45,400 | — | — |
| 2001-02-06 | $15.33 | $15.33 | 23,100 | — | — |
| 2001-02-05 | $15.51 | $15.51 | 54,600 | — | — |
| 2001-02-02 | $16.00 | $16.00 | 77,800 | — | — |
| 2001-02-01 | $16.15 | $16.15 | 209,400 | — | — |
| 2001-01-31 | $15.00 | $15.00 | 47,300 | — | — |
| 2001-01-30 | $15.00 | $15.00 | 17,900 | — | — |
| 2001-01-29 | $14.75 | $14.75 | 15,000 | — | — |
| 2001-01-26 | $14.63 | $14.63 | 21,100 | — | — |
| 2001-01-25 | $14.50 | $14.50 | 9,700 | — | — |
| 2001-01-24 | $14.69 | $14.69 | 19,300 | — | — |
| 2001-01-23 | $14.75 | $14.75 | 41,900 | — | — |
| 2001-01-22 | $14.69 | $14.69 | 11,400 | — | — |
| 2001-01-19 | $14.50 | $14.50 | 13,300 | — | — |
| 2001-01-18 | $15.00 | $15.00 | 66,300 | — | — |
| 2001-01-17 | $14.94 | $14.94 | 23,200 | — | — |
| 2001-01-16 | $14.75 | $14.75 | 203,700 | — | — |
| 2001-01-12 | $14.88 | $14.88 | 43,300 | — | — |
| 2001-01-11 | $14.81 | $14.81 | 13,500 | — | — |
| 2001-01-10 | $14.63 | $14.63 | 50,500 | — | — |
| 2001-01-09 | $14.31 | $14.31 | 10,400 | — | — |
| 2001-01-08 | $14.13 | $14.13 | 79,800 | — | — |
| 2001-01-05 | $13.94 | $13.94 | 50,200 | — | — |
| 2001-01-04 | $14.31 | $14.31 | 72,800 | — | — |
| 2001-01-03 | $13.88 | $13.88 | 67,400 | — | — |
| 2001-01-02 | $13.50 | $13.50 | 23,000 | — | — |