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
- 1996-12-18 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 | $20.70 | $20.70 | 45,000 | — | — |
| 2001-12-28 | $20.12 | $20.12 | 9,900 | — | — |
| 2001-12-27 | $19.90 | $19.90 | 48,400 | — | — |
| 2001-12-26 | $19.25 | $19.25 | 40,600 | — | — |
| 2001-12-24 | $19.10 | $19.10 | 11,100 | — | — |
| 2001-12-21 | $19.60 | $19.60 | 30,100 | — | — |
| 2001-12-20 | $18.90 | $18.90 | 12,000 | — | — |
| 2001-12-19 | $18.65 | $18.65 | 33,600 | — | — |
| 2001-12-18 | $19.02 | $19.02 | 6,300 | — | — |
| 2001-12-17 | $19.15 | $19.15 | 18,200 | — | — |
| 2001-12-14 | $18.85 | $18.85 | 7,700 | — | — |
| 2001-12-13 | $19.19 | $19.19 | 4,500 | — | — |
| 2001-12-12 | $19.25 | $19.25 | 4,500 | — | — |
| 2001-12-11 | $19.55 | $19.55 | 17,600 | — | — |
| 2001-12-10 | $19.95 | $19.95 | 40,400 | — | — |
| 2001-12-07 | $19.60 | $19.60 | 35,600 | — | — |
| 2001-12-06 | $19.05 | $19.05 | 37,900 | — | — |
| 2001-12-05 | $19.09 | $19.09 | 5,000 | — | — |
| 2001-12-04 | $18.89 | $18.89 | 22,800 | — | — |
| 2001-12-03 | $19.50 | $19.50 | 42,700 | — | — |
| 2001-11-30 | $19.50 | $19.50 | 24,200 | — | — |
| 2001-11-29 | $18.69 | $18.69 | 27,800 | — | — |
| 2001-11-28 | $18.45 | $18.45 | 15,700 | — | — |
| 2001-11-27 | $18.85 | $18.85 | 5,900 | — | — |
| 2001-11-26 | $18.85 | $18.85 | 25,800 | — | — |
| 2001-11-23 | $18.90 | $18.90 | 2,400 | — | — |
| 2001-11-21 | $18.85 | $18.85 | 16,000 | — | — |
| 2001-11-20 | $18.90 | $18.90 | 17,900 | — | — |
| 2001-11-19 | $18.55 | $18.55 | 11,400 | — | — |
| 2001-11-16 | $19.10 | $19.10 | 7,900 | — | — |
| 2001-11-15 | $19.45 | $19.45 | 5,400 | — | — |
| 2001-11-14 | $19.30 | $19.30 | 44,500 | — | — |
| 2001-11-13 | $19.10 | $19.10 | 68,400 | — | — |
| 2001-11-12 | $18.24 | $18.24 | 13,700 | — | — |
| 2001-11-09 | $18.03 | $18.03 | 36,400 | — | — |
| 2001-11-08 | $17.50 | $17.50 | 74,600 | — | — |
| 2001-11-07 | $17.05 | $17.05 | 1,800 | — | — |
| 2001-11-06 | $17.22 | $17.22 | 15,200 | — | — |
| 2001-11-05 | $17.25 | $17.25 | 6,200 | — | — |
| 2001-11-02 | $16.86 | $16.86 | 4,800 | — | — |
| 2001-11-01 | $17.25 | $17.25 | 8,100 | — | — |
| 2001-10-31 | $16.85 | $16.85 | 10,900 | — | — |
| 2001-10-30 | $16.89 | $16.89 | 10,800 | — | — |
| 2001-10-29 | $17.15 | $17.15 | 2,700 | — | — |
| 2001-10-26 | $17.25 | $17.25 | 15,800 | — | — |
| 2001-10-25 | $17.50 | $17.50 | 7,300 | — | — |
| 2001-10-24 | $17.15 | $17.15 | 20,900 | — | — |
| 2001-10-23 | $17.30 | $17.30 | 7,400 | — | — |
| 2001-10-22 | $17.45 | $17.45 | 17,500 | — | — |
| 2001-10-19 | $17.20 | $17.20 | 10,300 | — | — |
| 2001-10-18 | $16.55 | $16.55 | 7,200 | — | — |
| 2001-10-17 | $15.95 | $15.95 | 2,600 | — | — |
| 2001-10-16 | $16.08 | $16.08 | 2,300 | — | — |
| 2001-10-15 | $15.95 | $15.95 | 3,400 | — | — |
| 2001-10-12 | $15.65 | $15.65 | 9,900 | — | — |
| 2001-10-11 | $16.00 | $16.00 | 30,800 | — | — |
| 2001-10-10 | $14.99 | $14.99 | 31,000 | — | — |
| 2001-10-09 | $15.20 | $15.20 | 49,500 | — | — |
| 2001-10-08 | $13.25 | $13.25 | 37,900 | — | — |
| 2001-10-05 | $13.04 | $13.04 | 22,700 | — | — |
| 2001-10-04 | $13.03 | $13.03 | 104,400 | — | — |
| 2001-10-03 | $12.30 | $12.30 | 41,900 | — | — |
| 2001-10-02 | $12.71 | $12.71 | 28,500 | — | — |
| 2001-10-01 | $13.50 | $13.50 | 12,800 | — | — |
| 2001-09-28 | $13.90 | $13.90 | 45,500 | — | — |
| 2001-09-27 | $13.09 | $13.09 | 1,400 | — | — |
| 2001-09-26 | $13.20 | $13.20 | 35,400 | — | — |
| 2001-09-25 | $13.79 | $13.79 | 33,600 | — | — |
| 2001-09-24 | $13.15 | $13.15 | 62,500 | — | — |
| 2001-09-21 | $13.80 | $13.80 | 16,400 | — | — |
| 2001-09-20 | $14.60 | $14.60 | 5,600 | — | — |
| 2001-09-19 | $14.55 | $14.55 | 4,800 | — | — |
| 2001-09-18 | $14.86 | $14.86 | 16,800 | — | — |
| 2001-09-17 | $15.05 | $15.05 | 53,300 | — | — |
| 2001-09-10 | $16.40 | $16.40 | 86,500 | — | — |
| 2001-09-07 | $16.70 | $16.70 | 255,000 | — | — |
| 2001-09-06 | $16.83 | $16.83 | 146,300 | — | — |
| 2001-09-05 | $16.99 | $16.99 | 4,600 | — | — |
| 2001-09-04 | $17.13 | $17.13 | 10,100 | — | — |
| 2001-08-31 | $16.80 | $16.80 | 6,200 | — | — |
| 2001-08-30 | $16.89 | $16.89 | 2,300 | — | — |
| 2001-08-29 | $16.94 | $16.94 | 21,600 | — | — |
| 2001-08-28 | $16.95 | $16.95 | 100 | — | — |
| 2001-08-27 | $16.95 | $16.95 | 2,800 | — | — |
| 2001-08-24 | $17.05 | $17.05 | 2,900 | — | — |
| 2001-08-23 | $17.09 | $17.09 | 2,200 | — | — |
| 2001-08-22 | $17.30 | $17.30 | 3,000 | — | — |
| 2001-08-21 | $17.60 | $17.60 | 3,500 | — | — |
| 2001-08-20 | $17.55 | $17.55 | 3,600 | — | — |
| 2001-08-17 | $17.87 | $17.87 | 3,100 | — | — |
| 2001-08-16 | $18.00 | $18.00 | 1,700 | — | — |
| 2001-08-15 | $17.99 | $17.99 | 4,100 | — | — |
| 2001-08-14 | $18.05 | $18.05 | 4,300 | — | — |
| 2001-08-13 | $18.00 | $18.00 | 5,500 | — | — |
| 2001-08-10 | $18.15 | $18.15 | 12,700 | — | — |
| 2001-08-09 | $18.14 | $18.14 | 2,400 | — | — |
| 2001-08-08 | $18.39 | $18.39 | 3,900 | — | — |
| 2001-08-07 | $18.58 | $18.58 | 17,800 | — | — |
| 2001-08-06 | $18.65 | $18.65 | 1,500 | — | — |
| 2001-08-03 | $18.63 | $18.63 | 10,400 | — | — |
| 2001-08-02 | $18.50 | $18.50 | 22,900 | — | — |
| 2001-08-01 | $18.35 | $18.35 | 13,000 | — | — |
| 2001-07-31 | $18.49 | $18.49 | 11,900 | — | — |
| 2001-07-30 | $18.15 | $18.15 | 7,900 | — | — |
| 2001-07-27 | $18.38 | $18.38 | 17,700 | — | — |
| 2001-07-26 | $18.44 | $18.44 | 10,200 | — | — |
| 2001-07-25 | $18.60 | $18.60 | 16,100 | — | — |
| 2001-07-24 | $18.65 | $18.65 | 47,600 | — | — |
| 2001-07-23 | $18.70 | $18.70 | 13,200 | — | — |
| 2001-07-20 | $18.70 | $18.70 | 13,600 | — | — |
| 2001-07-19 | $18.90 | $18.90 | 7,300 | — | — |
| 2001-07-18 | $18.90 | $18.90 | 39,100 | — | — |
| 2001-07-17 | $17.94 | $17.94 | 8,100 | — | — |
| 2001-07-16 | $17.80 | $17.80 | 16,000 | — | — |
| 2001-07-13 | $17.23 | $17.23 | 5,700 | — | — |
| 2001-07-12 | $16.98 | $16.98 | 17,000 | — | — |
| 2001-07-11 | $16.70 | $16.70 | 14,700 | — | — |
| 2001-07-10 | $16.96 | $16.96 | 16,500 | — | — |
| 2001-07-09 | $17.10 | $17.10 | 20,900 | — | — |
| 2001-07-06 | $17.85 | $17.85 | 10,800 | — | — |
| 2001-07-05 | $17.95 | $17.95 | 12,900 | — | — |
| 2001-07-03 | $17.75 | $17.75 | 21,800 | — | — |
| 2001-07-02 | $16.90 | $16.90 | 21,300 | — | — |
| 2001-06-29 | $16.80 | $16.80 | 166,100 | — | — |
| 2001-06-28 | $16.92 | $16.92 | 26,000 | — | — |
| 2001-06-27 | $17.50 | $17.50 | 23,200 | — | — |
| 2001-06-26 | $16.90 | $16.90 | 21,300 | — | — |
| 2001-06-25 | $16.49 | $16.49 | 21,300 | — | — |
| 2001-06-22 | $16.49 | $16.49 | 21,100 | — | — |
| 2001-06-21 | $16.22 | $16.22 | 16,400 | — | — |
| 2001-06-20 | $15.87 | $15.87 | 121,700 | — | — |
| 2001-06-19 | $15.00 | $15.00 | 12,100 | — | — |
| 2001-06-18 | $14.90 | $14.90 | 6,600 | — | — |
| 2001-06-15 | $15.00 | $15.00 | 8,900 | — | — |
| 2001-06-14 | $15.15 | $15.15 | 3,400 | — | — |
| 2001-06-13 | $14.90 | $14.90 | 14,500 | — | — |
| 2001-06-12 | $15.25 | $15.25 | 23,300 | — | — |
| 2001-06-11 | $16.25 | $16.25 | 11,700 | — | — |
| 2001-06-08 | $17.00 | $17.00 | 3,200 | — | — |
| 2001-06-07 | $17.20 | $17.20 | 15,700 | — | — |
| 2001-06-06 | $18.38 | $18.38 | 26,500 | — | — |
| 2001-06-05 | $18.40 | $18.40 | 4,800 | — | — |
| 2001-06-04 | $18.50 | $18.50 | 5,100 | — | — |
| 2001-06-01 | $18.82 | $18.82 | 15,800 | — | — |
| 2001-05-31 | $19.30 | $19.30 | 18,200 | — | — |
| 2001-05-30 | $18.85 | $18.85 | 10,800 | — | — |
| 2001-05-29 | $19.40 | $19.40 | 13,500 | — | — |
| 2001-05-25 | $19.90 | $19.90 | 42,000 | — | — |
| 2001-05-24 | $19.55 | $19.55 | 27,100 | — | — |
| 2001-05-23 | $19.17 | $19.17 | 28,900 | — | — |
| 2001-05-22 | $18.95 | $18.95 | 12,200 | — | — |
| 2001-05-21 | $18.55 | $18.55 | 11,300 | — | — |
| 2001-05-18 | $18.70 | $18.70 | 23,800 | — | — |
| 2001-05-17 | $18.55 | $18.55 | 41,800 | — | — |
| 2001-05-16 | $19.90 | $19.90 | 38,200 | — | — |
| 2001-05-15 | $21.38 | $21.38 | 43,200 | — | — |
| 2001-05-14 | $20.90 | $20.90 | 22,700 | — | — |
| 2001-05-11 | $19.90 | $19.90 | 56,100 | — | — |
| 2001-05-10 | $20.10 | $20.10 | 20,700 | — | — |
| 2001-05-09 | $19.62 | $19.62 | 27,300 | — | — |
| 2001-05-08 | $18.92 | $18.92 | 37,300 | — | — |
| 2001-05-07 | $19.10 | $19.10 | 17,700 | — | — |
| 2001-05-04 | $18.36 | $18.36 | 22,100 | — | — |
| 2001-05-03 | $18.52 | $18.52 | 23,600 | — | — |
| 2001-05-02 | $18.80 | $18.80 | 19,100 | — | — |
| 2001-05-01 | $18.00 | $18.00 | 9,300 | — | — |
| 2001-04-30 | $17.90 | $17.90 | 48,800 | — | — |
| 2001-04-27 | $17.00 | $17.00 | 38,600 | — | — |
| 2001-04-26 | $17.30 | $17.30 | 95,700 | — | — |
| 2001-04-25 | $16.61 | $16.61 | 55,300 | — | — |
| 2001-04-24 | $15.65 | $15.65 | 41,000 | — | — |
| 2001-04-23 | $14.40 | $14.40 | 8,600 | — | — |
| 2001-04-20 | $14.50 | $14.50 | 1,800 | — | — |
| 2001-04-19 | $14.40 | $14.40 | 16,000 | — | — |
| 2001-04-18 | $14.00 | $14.00 | 7,000 | — | — |
| 2001-04-17 | $14.40 | $14.40 | 3,000 | — | — |
| 2001-04-16 | $14.40 | $14.40 | 1,600 | — | — |
| 2001-04-12 | $14.46 | $14.46 | 25,900 | — | — |
| 2001-04-11 | $14.40 | $14.40 | 1,200 | — | — |
| 2001-04-10 | $14.35 | $14.35 | 18,300 | — | — |
| 2001-04-09 | $14.40 | $14.40 | 13,200 | — | — |
| 2001-04-06 | $14.64 | $14.64 | 5,900 | — | — |
| 2001-04-05 | $14.52 | $14.52 | 10,400 | — | — |
| 2001-04-04 | $14.48 | $14.48 | 19,300 | — | — |
| 2001-04-03 | $14.55 | $14.55 | 17,500 | — | — |
| 2001-04-02 | $15.05 | $15.05 | 2,600 | — | — |
| 2001-03-30 | $15.05 | $15.05 | 900 | — | — |
| 2001-03-29 | $15.03 | $15.03 | 5,200 | — | — |
| 2001-03-28 | $14.80 | $14.80 | 7,600 | — | — |
| 2001-03-27 | $14.95 | $14.95 | 6,600 | — | — |
| 2001-03-26 | $14.50 | $14.50 | 2,500 | — | — |
| 2001-03-23 | $14.50 | $14.50 | 3,000 | — | — |
| 2001-03-22 | $14.45 | $14.45 | 8,000 | — | — |
| 2001-03-21 | $14.57 | $14.57 | 1,600 | — | — |
| 2001-03-20 | $14.41 | $14.41 | 3,200 | — | — |
| 2001-03-19 | $14.41 | $14.41 | 3,100 | — | — |
| 2001-03-16 | $14.50 | $14.50 | 15,500 | — | — |
| 2001-03-15 | $14.35 | $14.35 | 3,300 | — | — |
| 2001-03-14 | $14.21 | $14.21 | 14,200 | — | — |
| 2001-03-13 | $14.20 | $14.20 | 8,200 | — | — |
| 2001-03-12 | $14.43 | $14.43 | 5,400 | — | — |
| 2001-03-09 | $14.18 | $14.18 | 84,600 | — | — |
| 2001-03-08 | $13.60 | $13.60 | 37,800 | — | — |
| 2001-03-07 | $13.53 | $13.53 | 600 | — | — |
| 2001-03-06 | $13.53 | $13.53 | 7,600 | — | — |
| 2001-03-05 | $13.55 | $13.55 | 2,000 | — | — |
| 2001-03-02 | $13.54 | $13.54 | 9,100 | — | — |
| 2001-03-01 | $13.34 | $13.34 | 6,200 | — | — |
| 2001-02-28 | $13.23 | $13.23 | 12,000 | — | — |
| 2001-02-27 | $13.15 | $13.15 | 6,900 | — | — |
| 2001-02-26 | $13.25 | $13.25 | 11,500 | — | — |
| 2001-02-23 | $13.45 | $13.45 | 2,000 | — | — |
| 2001-02-22 | $13.30 | $13.30 | 10,100 | — | — |
| 2001-02-21 | $12.95 | $12.95 | 26,700 | — | — |
| 2001-02-20 | $14.75 | $14.75 | 18,400 | — | — |
| 2001-02-16 | $14.80 | $14.80 | 11,700 | — | — |
| 2001-02-15 | $14.97 | $14.97 | 3,900 | — | — |
| 2001-02-14 | $14.75 | $14.75 | 3,600 | — | — |
| 2001-02-13 | $14.75 | $14.75 | 7,600 | — | — |
| 2001-02-12 | $14.75 | $14.75 | 13,500 | — | — |
| 2001-02-09 | $14.50 | $14.50 | 12,500 | — | — |
| 2001-02-08 | $14.50 | $14.50 | 32,300 | — | — |
| 2001-02-07 | $14.40 | $14.40 | 3,200 | — | — |
| 2001-02-06 | $14.30 | $14.30 | 9,100 | — | — |
| 2001-02-05 | $14.50 | $14.50 | 1,600 | — | — |
| 2001-02-02 | $14.99 | $14.99 | 12,200 | — | — |
| 2001-02-01 | $14.50 | $14.50 | 11,200 | — | — |
| 2001-01-31 | $14.55 | $14.55 | 15,200 | — | — |
| 2001-01-30 | $14.25 | $14.25 | 14,500 | — | — |
| 2001-01-29 | $13.90 | $13.90 | 28,000 | — | — |
| 2001-01-26 | $13.88 | $13.87 | 16,900 | — | — |
| 2001-01-25 | $13.63 | $13.62 | 26,000 | — | — |
| 2001-01-24 | $13.31 | $13.31 | 5,500 | — | — |
| 2001-01-23 | $13.13 | $13.12 | 15,300 | — | — |
| 2001-01-22 | $13.31 | $13.31 | 5,500 | — | — |
| 2001-01-19 | $13.31 | $13.31 | 6,800 | — | — |
| 2001-01-18 | $13.56 | $13.56 | 2,600 | — | — |
| 2001-01-17 | $13.50 | $13.50 | 9,400 | — | — |
| 2001-01-16 | $13.38 | $13.37 | 11,400 | — | — |
| 2001-01-12 | $13.00 | $13.00 | 20,000 | — | — |
| 2001-01-11 | $12.94 | $12.94 | 24,900 | — | — |
| 2001-01-10 | $12.44 | $12.44 | 6,800 | — | — |
| 2001-01-09 | $12.50 | $12.50 | 15,900 | — | — |
| 2001-01-08 | $12.38 | $12.37 | 24,200 | — | — |
| 2001-01-05 | $12.06 | $12.06 | 20,400 | — | — |
| 2001-01-04 | $12.56 | $12.56 | 4,100 | — | — |
| 2001-01-03 | $12.63 | $12.62 | 1,600 | — | — |
| 2001-01-02 | $12.88 | $12.87 | 3,400 | — | — |