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
- 1988-05-02 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 | $14.44 | $14.52 | 1,172,600 | — | — |
| 2001-12-28 | $14.47 | $14.55 | 469,200 | — | — |
| 2001-12-27 | $14.44 | $14.52 | 574,800 | — | — |
| 2001-12-26 | $14.35 | $14.43 | 978,400 | — | — |
| 2001-12-24 | $13.99 | $14.06 | 414,400 | — | — |
| 2001-12-21 | $13.99 | $14.07 | 463,000 | — | — |
| 2001-12-20 | $13.75 | $13.83 | 598,800 | — | — |
| 2001-12-19 | $13.89 | $13.97 | 333,200 | — | — |
| 2001-12-18 | $14.00 | $14.08 | 837,400 | — | — |
| 2001-12-17 | $13.69 | $13.77 | 703,600 | — | — |
| 2001-12-14 | $13.78 | $13.86 | 1,060,600 | — | — |
| 2001-12-13 | $13.64 | $13.72 | 1,466,800 | — | — |
| 2001-12-12 | $13.80 | $13.88 | 892,000 | — | — |
| 2001-12-11 | $14.14 | $14.22 | 1,139,200 | — | — |
| 2001-12-10 | $13.84 | $13.92 | 1,294,400 | — | — |
| 2001-12-07 | $13.88 | $13.95 | 785,800 | — | — |
| 2001-12-06 | $14.03 | $14.10 | 1,378,000 | — | — |
| 2001-12-05 | $13.60 | $13.68 | 1,267,600 | — | — |
| 2001-12-04 | $13.03 | $13.10 | 989,400 | — | — |
| 2001-12-03 | $13.08 | $13.15 | 458,200 | — | — |
| 2001-11-30 | $13.18 | $13.25 | 763,000 | — | — |
| 2001-11-29 | $13.01 | $13.08 | 1,032,600 | — | — |
| 2001-11-28 | $12.94 | $13.01 | 543,800 | — | — |
| 2001-11-27 | $13.18 | $13.25 | 536,400 | — | — |
| 2001-11-26 | $13.28 | $13.35 | 937,400 | — | — |
| 2001-11-23 | $13.13 | $13.20 | 551,200 | — | — |
| 2001-11-21 | $12.70 | $12.77 | 910,000 | — | — |
| 2001-11-20 | $13.11 | $13.18 | 1,238,400 | — | — |
| 2001-11-19 | $13.40 | $13.48 | 877,200 | — | — |
| 2001-11-16 | $13.33 | $13.41 | 988,600 | — | — |
| 2001-11-15 | $13.15 | $13.22 | 2,082,400 | — | — |
| 2001-11-14 | $12.91 | $12.98 | 1,831,400 | — | — |
| 2001-11-13 | $12.73 | $12.80 | 1,739,800 | — | — |
| 2001-11-12 | $12.03 | $12.09 | 3,133,400 | — | — |
| 2001-11-09 | $12.38 | $12.45 | 1,254,400 | — | — |
| 2001-11-08 | $12.63 | $12.70 | 3,114,400 | — | — |
| 2001-11-07 | $12.33 | $12.39 | 2,015,800 | — | — |
| 2001-11-06 | $12.10 | $12.17 | 4,548,000 | — | — |
| 2001-11-05 | $11.32 | $11.38 | 1,028,800 | — | — |
| 2001-11-02 | $11.25 | $11.31 | 1,166,200 | — | — |
| 2001-11-01 | $11.25 | $11.31 | 908,600 | — | — |
| 2001-10-31 | $11.15 | $11.21 | 1,988,000 | — | — |
| 2001-10-30 | $10.88 | $10.94 | 1,399,400 | — | — |
| 2001-10-29 | $11.28 | $11.34 | 1,201,800 | — | — |
| 2001-10-26 | $11.50 | $11.57 | 1,004,600 | — | — |
| 2001-10-25 | $11.74 | $11.80 | 1,657,200 | — | — |
| 2001-10-24 | $11.30 | $11.36 | 1,322,200 | — | — |
| 2001-10-23 | $11.28 | $11.34 | 1,908,800 | — | — |
| 2001-10-22 | $11.45 | $11.51 | 1,434,000 | — | — |
| 2001-10-19 | $11.29 | $11.35 | 3,280,200 | — | — |
| 2001-10-18 | $11.40 | $11.46 | 1,426,600 | — | — |
| 2001-10-17 | $11.55 | $11.62 | 2,098,200 | — | — |
| 2001-10-16 | $12.20 | $12.26 | 1,592,400 | — | — |
| 2001-10-15 | $12.00 | $12.07 | 1,631,200 | — | — |
| 2001-10-12 | $12.14 | $12.20 | 3,434,000 | — | — |
| 2001-10-11 | $12.80 | $12.87 | 5,784,600 | — | — |
| 2001-10-10 | $11.02 | $11.08 | 3,243,200 | — | — |
| 2001-10-09 | $11.01 | $11.07 | 2,178,200 | — | — |
| 2001-10-08 | $11.31 | $11.37 | 1,577,800 | — | — |
| 2001-10-05 | $11.86 | $11.92 | 1,927,000 | — | — |
| 2001-10-04 | $11.43 | $11.49 | 3,159,800 | — | — |
| 2001-10-03 | $11.70 | $11.77 | 2,735,200 | — | — |
| 2001-10-02 | $11.37 | $11.43 | 1,735,800 | — | — |
| 2001-10-01 | $10.70 | $10.76 | 3,725,400 | — | — |
| 2001-09-28 | $11.24 | $11.30 | 3,380,600 | — | — |
| 2001-09-27 | $10.81 | $10.87 | 1,144,600 | — | — |
| 2001-09-26 | $10.68 | $10.74 | 2,262,600 | — | — |
| 2001-09-25 | $10.15 | $10.21 | 2,457,200 | — | — |
| 2001-09-24 | $9.63 | $9.68 | 3,395,400 | — | — |
| 2001-09-21 | $9.00 | $9.05 | 4,272,400 | — | — |
| 2001-09-20 | $8.88 | $8.93 | 4,187,600 | — | — |
| 2001-09-19 | $9.92 | $9.97 | 4,515,800 | — | — |
| 2001-09-18 | $10.44 | $10.50 | 9,023,400 | — | — |
| 2001-09-17 | $11.00 | $11.06 | 4,300,400 | — | — |
| 2001-09-10 | $14.16 | $14.24 | 1,211,800 | — | — |
| 2001-09-07 | $14.24 | $14.32 | 468,600 | — | — |
| 2001-09-06 | $14.59 | $14.67 | 640,600 | — | — |
| 2001-09-05 | $14.70 | $14.78 | 1,036,600 | — | — |
| 2001-09-04 | $14.51 | $14.59 | 433,200 | — | — |
| 2001-08-31 | $14.58 | $14.66 | 409,200 | — | — |
| 2001-08-30 | $14.29 | $14.37 | 606,000 | — | — |
| 2001-08-29 | $14.56 | $14.64 | 1,022,000 | — | — |
| 2001-08-28 | $14.50 | $14.58 | 766,200 | — | — |
| 2001-08-27 | $14.59 | $14.67 | 405,000 | — | — |
| 2001-08-24 | $14.65 | $14.73 | 498,600 | — | — |
| 2001-08-23 | $14.41 | $14.49 | 345,000 | — | — |
| 2001-08-22 | $14.31 | $14.39 | 464,800 | — | — |
| 2001-08-21 | $14.21 | $14.29 | 400,200 | — | — |
| 2001-08-20 | $14.25 | $14.33 | 469,800 | — | — |
| 2001-08-17 | $14.45 | $14.53 | 265,200 | — | — |
| 2001-08-16 | $14.44 | $14.52 | 469,400 | — | — |
| 2001-08-15 | $14.62 | $14.70 | 370,600 | — | — |
| 2001-08-14 | $14.88 | $14.96 | 441,400 | — | — |
| 2001-08-13 | $14.94 | $15.02 | 660,800 | — | — |
| 2001-08-10 | $14.48 | $14.56 | 647,000 | — | — |
| 2001-08-09 | $14.18 | $14.26 | 667,800 | — | — |
| 2001-08-08 | $14.32 | $14.40 | 1,931,000 | — | — |
| 2001-08-07 | $14.25 | $14.33 | 1,122,200 | — | — |
| 2001-08-06 | $14.65 | $14.73 | 582,000 | — | — |
| 2001-08-03 | $14.75 | $14.83 | 1,074,800 | — | — |
| 2001-08-02 | $14.87 | $14.95 | 1,098,800 | — | — |
| 2001-08-01 | $15.25 | $15.33 | 805,000 | — | — |
| 2001-07-31 | $15.45 | $15.54 | 463,000 | — | — |
| 2001-07-30 | $15.34 | $15.43 | 694,800 | — | — |
| 2001-07-27 | $15.15 | $15.24 | 897,400 | — | — |
| 2001-07-26 | $15.14 | $15.23 | 1,659,000 | — | — |
| 2001-07-25 | $14.95 | $15.03 | 1,711,200 | — | — |
| 2001-07-24 | $14.23 | $14.31 | 2,416,200 | — | — |
| 2001-07-23 | $15.48 | $15.57 | 699,600 | — | — |
| 2001-07-20 | $15.81 | $15.89 | 363,600 | — | — |
| 2001-07-19 | $16.03 | $16.12 | 898,200 | — | — |
| 2001-07-18 | $15.98 | $16.07 | 709,200 | — | — |
| 2001-07-17 | $15.62 | $15.71 | 677,200 | — | — |
| 2001-07-16 | $15.36 | $15.44 | 208,800 | — | — |
| 2001-07-13 | $15.36 | $15.44 | 334,600 | — | — |
| 2001-07-12 | $15.28 | $15.36 | 889,600 | — | — |
| 2001-07-11 | $14.96 | $15.04 | 1,231,200 | — | — |
| 2001-07-10 | $14.56 | $14.64 | 872,600 | — | — |
| 2001-07-09 | $14.41 | $14.49 | 903,000 | — | — |
| 2001-07-06 | $14.38 | $14.46 | 1,918,600 | — | — |
| 2001-07-05 | $15.39 | $15.48 | 444,400 | — | — |
| 2001-07-03 | $15.30 | $15.39 | 421,400 | — | — |
| 2001-07-02 | $15.25 | $15.34 | 1,238,600 | — | — |
| 2001-06-29 | $14.98 | $15.06 | 1,660,400 | — | — |
| 2001-06-28 | $14.20 | $14.28 | 1,200,200 | — | — |
| 2001-06-27 | $14.10 | $14.18 | 563,000 | — | — |
| 2001-06-26 | $14.03 | $14.11 | 636,600 | — | — |
| 2001-06-25 | $14.41 | $14.49 | 472,400 | — | — |
| 2001-06-22 | $14.68 | $14.76 | 960,800 | — | — |
| 2001-06-21 | $14.60 | $14.68 | 555,000 | — | — |
| 2001-06-20 | $14.75 | $14.83 | 970,600 | — | — |
| 2001-06-19 | $14.97 | $15.05 | 415,600 | — | — |
| 2001-06-18 | $14.76 | $14.84 | 592,200 | — | — |
| 2001-06-15 | $14.67 | $14.75 | 1,240,600 | — | — |
| 2001-06-14 | $14.75 | $14.83 | 825,800 | — | — |
| 2001-06-13 | $14.79 | $14.87 | 639,000 | — | — |
| 2001-06-12 | $14.76 | $14.84 | 515,400 | — | — |
| 2001-06-11 | $15.03 | $15.11 | 738,600 | — | — |
| 2001-06-08 | $15.06 | $15.14 | 928,800 | — | — |
| 2001-06-07 | $15.03 | $15.11 | 693,400 | — | — |
| 2001-06-06 | $15.30 | $15.38 | 365,000 | — | — |
| 2001-06-05 | $15.51 | $15.59 | 229,400 | — | — |
| 2001-06-04 | $15.49 | $15.58 | 438,400 | — | — |
| 2001-06-01 | $15.45 | $15.54 | 516,800 | — | — |
| 2001-05-31 | $15.72 | $15.81 | 1,058,000 | — | — |
| 2001-05-30 | $15.32 | $15.40 | 981,400 | — | — |
| 2001-05-29 | $15.75 | $15.84 | 485,800 | — | — |
| 2001-05-25 | $15.70 | $15.79 | 285,400 | — | — |
| 2001-05-24 | $15.48 | $15.56 | 343,400 | — | — |
| 2001-05-23 | $15.83 | $15.92 | 491,400 | — | — |
| 2001-05-22 | $15.60 | $15.69 | 450,400 | — | — |
| 2001-05-21 | $15.62 | $15.70 | 4,882,800 | — | — |
| 2001-05-18 | $15.94 | $16.03 | 311,400 | — | — |
| 2001-05-17 | $16.37 | $16.46 | 551,800 | — | — |
| 2001-05-16 | $16.00 | $16.09 | 539,600 | — | — |
| 2001-05-15 | $15.83 | $15.92 | 1,028,200 | — | — |
| 2001-05-14 | $15.53 | $15.61 | 1,321,800 | — | — |
| 2001-05-11 | $15.23 | $15.32 | 398,200 | — | — |
| 2001-05-10 | $15.27 | $15.35 | 464,200 | — | — |
| 2001-05-09 | $15.05 | $15.14 | 379,400 | — | — |
| 2001-05-08 | $15.01 | $15.09 | 348,200 | — | — |
| 2001-05-07 | $14.98 | $15.06 | 577,800 | — | — |
| 2001-05-04 | $15.18 | $15.26 | 671,000 | — | — |
| 2001-05-03 | $15.49 | $15.58 | 675,000 | — | — |
| 2001-05-02 | $15.58 | $15.67 | 747,800 | — | — |
| 2001-05-01 | $15.28 | $15.36 | 679,000 | — | — |
| 2001-04-30 | $15.04 | $15.12 | 1,361,000 | — | — |
| 2001-04-27 | $14.77 | $14.85 | 291,800 | — | — |
| 2001-04-26 | $14.90 | $14.98 | 326,400 | — | — |
| 2001-04-25 | $15.23 | $15.32 | 1,048,400 | — | — |
| 2001-04-24 | $14.80 | $14.88 | 508,200 | — | — |
| 2001-04-23 | $14.50 | $14.58 | 844,800 | — | — |
| 2001-04-20 | $14.38 | $14.46 | 1,524,200 | — | — |
| 2001-04-19 | $14.73 | $14.81 | 2,522,000 | — | — |
| 2001-04-18 | $14.70 | $14.78 | 1,576,400 | — | — |
| 2001-04-17 | $13.56 | $13.63 | 469,600 | — | — |
| 2001-04-16 | $13.26 | $13.34 | 535,200 | — | — |
| 2001-04-12 | $13.51 | $13.58 | 400,800 | — | — |
| 2001-04-11 | $13.51 | $13.58 | 774,000 | — | — |
| 2001-04-10 | $13.48 | $13.55 | 1,573,200 | — | — |
| 2001-04-09 | $12.86 | $12.93 | 808,200 | — | — |
| 2001-04-06 | $12.53 | $12.60 | 803,800 | — | — |
| 2001-04-05 | $12.63 | $12.70 | 472,800 | — | — |
| 2001-04-04 | $12.21 | $12.28 | 813,000 | — | — |
| 2001-04-03 | $12.20 | $12.27 | 907,000 | — | — |
| 2001-04-02 | $12.35 | $12.42 | 776,600 | — | — |
| 2001-03-30 | $12.55 | $12.62 | 1,159,000 | — | — |
| 2001-03-29 | $12.26 | $12.32 | 408,600 | — | — |
| 2001-03-28 | $12.31 | $12.37 | 957,200 | — | — |
| 2001-03-27 | $12.37 | $12.44 | 1,050,400 | — | — |
| 2001-03-26 | $12.14 | $12.20 | 1,422,000 | — | — |
| 2001-03-23 | $12.00 | $12.07 | 2,062,800 | — | — |
| 2001-03-22 | $12.00 | $12.07 | 990,200 | — | — |
| 2001-03-21 | $12.58 | $12.65 | 699,600 | — | — |
| 2001-03-20 | $13.13 | $13.20 | 2,097,400 | — | — |
| 2001-03-19 | $12.83 | $12.90 | 1,340,000 | — | — |
| 2001-03-16 | $13.18 | $13.25 | 739,800 | — | — |
| 2001-03-15 | $13.25 | $13.33 | 575,600 | — | — |
| 2001-03-14 | $13.01 | $13.08 | 872,600 | — | — |
| 2001-03-13 | $13.34 | $13.42 | 923,000 | — | — |
| 2001-03-12 | $13.48 | $13.56 | 730,200 | — | — |
| 2001-03-09 | $13.65 | $13.73 | 1,194,400 | — | — |
| 2001-03-08 | $13.61 | $13.69 | 1,285,400 | — | — |
| 2001-03-07 | $13.33 | $13.41 | 1,385,200 | — | — |
| 2001-03-06 | $13.26 | $13.34 | 408,600 | — | — |
| 2001-03-05 | $13.29 | $13.36 | 512,200 | — | — |
| 2001-03-02 | $13.13 | $13.20 | 563,800 | — | — |
| 2001-03-01 | $13.36 | $13.44 | 545,800 | — | — |
| 2001-02-28 | $13.44 | $13.52 | 628,200 | — | — |
| 2001-02-27 | $13.38 | $13.45 | 954,800 | — | — |
| 2001-02-26 | $13.37 | $13.44 | 914,200 | — | — |
| 2001-02-23 | $13.26 | $13.33 | 1,492,800 | — | — |
| 2001-02-22 | $13.38 | $13.45 | 873,800 | — | — |
| 2001-02-21 | $13.10 | $13.17 | 1,088,600 | — | — |
| 2001-02-20 | $13.50 | $13.58 | 1,073,400 | — | — |
| 2001-02-16 | $13.25 | $13.33 | 1,149,000 | — | — |
| 2001-02-15 | $13.73 | $13.80 | 695,000 | — | — |
| 2001-02-14 | $13.95 | $14.03 | 926,200 | — | — |
| 2001-02-13 | $14.42 | $14.50 | 632,000 | — | — |
| 2001-02-12 | $14.41 | $14.49 | 767,400 | — | — |
| 2001-02-09 | $14.83 | $14.91 | 861,400 | — | — |
| 2001-02-08 | $15.00 | $15.08 | 1,024,200 | — | — |
| 2001-02-07 | $15.19 | $15.23 | 1,904,400 | — | — |
| 2001-02-06 | $15.58 | $15.62 | 693,800 | — | — |
| 2001-02-05 | $15.51 | $15.54 | 1,046,400 | — | — |
| 2001-02-02 | $15.31 | $15.35 | 2,753,600 | — | — |
| 2001-02-01 | $16.01 | $16.05 | 2,995,400 | — | — |
| 2001-01-31 | $14.58 | $14.61 | 1,102,000 | — | — |
| 2001-01-30 | $14.28 | $14.31 | 558,200 | — | — |
| 2001-01-29 | $13.90 | $13.93 | 1,173,200 | — | — |
| 2001-01-26 | $13.03 | $13.06 | 754,400 | — | — |
| 2001-01-25 | $13.16 | $13.19 | 772,600 | — | — |
| 2001-01-24 | $13.38 | $13.41 | 723,400 | — | — |
| 2001-01-23 | $13.41 | $13.44 | 1,123,400 | — | — |
| 2001-01-22 | $13.34 | $13.38 | 1,000,200 | — | — |
| 2001-01-19 | $13.25 | $13.28 | 1,628,400 | — | — |
| 2001-01-18 | $14.13 | $14.16 | 1,222,800 | — | — |
| 2001-01-17 | $14.56 | $14.60 | 1,339,200 | — | — |
| 2001-01-16 | $14.66 | $14.69 | 577,000 | — | — |
| 2001-01-12 | $14.41 | $14.44 | 818,400 | — | — |
| 2001-01-11 | $14.50 | $14.53 | 452,800 | — | — |
| 2001-01-10 | $14.28 | $14.31 | 1,852,400 | — | — |
| 2001-01-09 | $14.47 | $14.50 | 946,200 | — | — |
| 2001-01-08 | $14.81 | $14.85 | 1,452,200 | — | — |
| 2001-01-05 | $14.25 | $14.28 | 2,089,600 | — | — |
| 2001-01-04 | $14.34 | $14.38 | 2,376,000 | — | — |
| 2001-01-03 | $14.53 | $14.57 | 1,572,200 | — | — |
| 2001-01-02 | $13.56 | $13.59 | 1,782,000 | — | — |