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
- 1995-12-15 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 | $19.75 | $19.75 | 54,600 | — | — |
| 2001-12-28 | $20.21 | $20.21 | 39,500 | — | — |
| 2001-12-27 | $20.00 | $20.00 | 55,900 | — | — |
| 2001-12-26 | $19.99 | $19.99 | 40,300 | — | — |
| 2001-12-24 | $19.98 | $19.98 | 62,800 | — | — |
| 2001-12-21 | $19.99 | $19.99 | 181,300 | — | — |
| 2001-12-20 | $19.76 | $19.76 | 109,600 | — | — |
| 2001-12-19 | $19.92 | $19.92 | 86,100 | — | — |
| 2001-12-18 | $19.99 | $19.99 | 93,700 | — | — |
| 2001-12-17 | $19.98 | $19.98 | 98,500 | — | — |
| 2001-12-14 | $19.77 | $19.77 | 55,300 | — | — |
| 2001-12-13 | $19.75 | $19.75 | 53,100 | — | — |
| 2001-12-12 | $19.98 | $19.98 | 52,700 | — | — |
| 2001-12-11 | $19.99 | $19.99 | 63,500 | — | — |
| 2001-12-10 | $19.79 | $19.79 | 55,200 | — | — |
| 2001-12-07 | $20.23 | $20.23 | 159,700 | — | — |
| 2001-12-06 | $19.84 | $19.84 | 90,100 | — | — |
| 2001-12-05 | $18.84 | $18.84 | 79,700 | — | — |
| 2001-12-04 | $18.49 | $18.49 | 92,500 | — | — |
| 2001-12-03 | $18.23 | $18.23 | 34,000 | — | — |
| 2001-11-30 | $18.35 | $18.35 | 69,600 | — | — |
| 2001-11-29 | $18.50 | $18.50 | 56,200 | — | — |
| 2001-11-28 | $18.14 | $18.14 | 34,300 | — | — |
| 2001-11-27 | $18.22 | $18.22 | 73,100 | — | — |
| 2001-11-26 | $18.69 | $18.69 | 74,800 | — | — |
| 2001-11-23 | $18.95 | $18.95 | 21,300 | — | — |
| 2001-11-21 | $18.63 | $18.63 | 49,700 | — | — |
| 2001-11-20 | $18.00 | $18.00 | 116,100 | — | — |
| 2001-11-19 | $18.29 | $18.29 | 132,600 | — | — |
| 2001-11-16 | $18.53 | $18.53 | 35,000 | — | — |
| 2001-11-15 | $18.71 | $18.71 | 62,400 | — | — |
| 2001-11-14 | $19.07 | $19.07 | 113,400 | — | — |
| 2001-11-13 | $17.65 | $17.65 | 95,100 | — | — |
| 2001-11-12 | $17.34 | $17.34 | 35,100 | — | — |
| 2001-11-09 | $17.00 | $17.00 | 31,100 | — | — |
| 2001-11-08 | $16.87 | $16.87 | 47,400 | — | — |
| 2001-11-07 | $17.24 | $17.24 | 37,900 | — | — |
| 2001-11-06 | $17.05 | $17.05 | 59,100 | — | — |
| 2001-11-05 | $16.14 | $16.14 | 86,900 | — | — |
| 2001-11-02 | $16.64 | $16.64 | 44,000 | — | — |
| 2001-11-01 | $16.85 | $16.85 | 31,900 | — | — |
| 2001-10-31 | $16.40 | $16.40 | 75,600 | — | — |
| 2001-10-30 | $16.86 | $16.86 | 85,500 | — | — |
| 2001-10-29 | $16.50 | $16.50 | 85,800 | — | — |
| 2001-10-26 | $16.51 | $16.51 | 78,400 | — | — |
| 2001-10-25 | $16.65 | $16.65 | 110,300 | — | — |
| 2001-10-24 | $16.66 | $16.66 | 50,700 | — | — |
| 2001-10-23 | $16.50 | $16.50 | 31,600 | — | — |
| 2001-10-22 | $16.69 | $16.69 | 22,300 | — | — |
| 2001-10-19 | $16.70 | $16.70 | 42,700 | — | — |
| 2001-10-18 | $16.25 | $16.25 | 68,700 | — | — |
| 2001-10-17 | $16.90 | $16.90 | 31,100 | — | — |
| 2001-10-16 | $17.05 | $17.05 | 86,700 | — | — |
| 2001-10-15 | $16.95 | $16.95 | 16,900 | — | — |
| 2001-10-12 | $16.70 | $16.70 | 52,500 | — | — |
| 2001-10-11 | $17.00 | $17.00 | 37,700 | — | — |
| 2001-10-10 | $16.95 | $16.95 | 41,300 | — | — |
| 2001-10-09 | $15.90 | $15.90 | 31,400 | — | — |
| 2001-10-08 | $16.82 | $16.82 | 49,900 | — | — |
| 2001-10-05 | $17.10 | $17.10 | 128,700 | — | — |
| 2001-10-04 | $16.50 | $16.50 | 52,200 | — | — |
| 2001-10-03 | $16.00 | $16.00 | 75,000 | — | — |
| 2001-10-02 | $15.40 | $15.40 | 60,600 | — | — |
| 2001-10-01 | $15.05 | $15.05 | 83,900 | — | — |
| 2001-09-28 | $15.93 | $15.93 | 66,700 | — | — |
| 2001-09-27 | $15.30 | $15.30 | 32,100 | — | — |
| 2001-09-26 | $15.17 | $15.17 | 137,400 | — | — |
| 2001-09-25 | $15.24 | $15.24 | 38,500 | — | — |
| 2001-09-24 | $15.40 | $15.40 | 51,800 | — | — |
| 2001-09-21 | $14.50 | $14.50 | 120,300 | — | — |
| 2001-09-20 | $15.15 | $15.15 | 80,200 | — | — |
| 2001-09-19 | $15.99 | $15.99 | 145,500 | — | — |
| 2001-09-18 | $15.85 | $15.85 | 79,800 | — | — |
| 2001-09-17 | $15.75 | $15.75 | 258,100 | — | — |
| 2001-09-10 | $17.50 | $17.50 | 93,400 | — | — |
| 2001-09-07 | $17.46 | $17.46 | 30,000 | — | — |
| 2001-09-06 | $18.00 | $18.00 | 63,900 | — | — |
| 2001-09-05 | $18.30 | $18.30 | 64,200 | — | — |
| 2001-09-04 | $18.40 | $18.40 | 64,500 | — | — |
| 2001-08-31 | $17.80 | $17.80 | 402,900 | — | — |
| 2001-08-30 | $18.19 | $18.19 | 72,400 | — | — |
| 2001-08-29 | $18.88 | $18.88 | 29,700 | — | — |
| 2001-08-28 | $18.12 | $18.12 | 48,000 | — | — |
| 2001-08-27 | $18.57 | $18.57 | 21,500 | — | — |
| 2001-08-24 | $18.85 | $18.85 | 74,900 | — | — |
| 2001-08-23 | $18.48 | $18.48 | 87,700 | — | — |
| 2001-08-22 | $18.80 | $18.80 | 64,200 | — | — |
| 2001-08-21 | $18.45 | $18.45 | 59,600 | — | — |
| 2001-08-20 | $18.99 | $18.99 | 107,600 | — | — |
| 2001-08-17 | $18.12 | $18.12 | 130,400 | — | — |
| 2001-08-16 | $18.75 | $18.75 | 66,500 | — | — |
| 2001-08-15 | $18.75 | $18.75 | 33,500 | — | — |
| 2001-08-14 | $18.60 | $18.60 | 68,100 | — | — |
| 2001-08-13 | $18.60 | $18.60 | 67,200 | — | — |
| 2001-08-10 | $18.35 | $18.35 | 29,400 | — | — |
| 2001-08-09 | $18.40 | $18.40 | 36,900 | — | — |
| 2001-08-08 | $18.13 | $18.13 | 186,900 | — | — |
| 2001-08-07 | $18.38 | $18.38 | 46,200 | — | — |
| 2001-08-06 | $18.30 | $18.30 | 138,300 | — | — |
| 2001-08-03 | $18.15 | $18.15 | 70,700 | — | — |
| 2001-08-02 | $17.80 | $17.80 | 113,600 | — | — |
| 2001-08-01 | $17.74 | $17.74 | 82,900 | — | — |
| 2001-07-31 | $17.49 | $17.49 | 104,400 | — | — |
| 2001-07-30 | $17.74 | $17.74 | 101,900 | — | — |
| 2001-07-27 | $17.17 | $17.17 | 70,700 | — | — |
| 2001-07-26 | $17.55 | $17.55 | 58,400 | — | — |
| 2001-07-25 | $17.27 | $17.27 | 58,200 | — | — |
| 2001-07-24 | $17.40 | $17.40 | 60,700 | — | — |
| 2001-07-23 | $17.30 | $17.30 | 47,400 | — | — |
| 2001-07-20 | $17.38 | $17.38 | 36,500 | — | — |
| 2001-07-19 | $17.24 | $17.24 | 49,600 | — | — |
| 2001-07-18 | $17.10 | $17.10 | 29,700 | — | — |
| 2001-07-17 | $17.40 | $17.40 | 54,700 | — | — |
| 2001-07-16 | $17.45 | $17.45 | 43,500 | — | — |
| 2001-07-13 | $17.21 | $17.21 | 43,000 | — | — |
| 2001-07-12 | $17.10 | $17.10 | 103,900 | — | — |
| 2001-07-11 | $16.46 | $16.46 | 39,200 | — | — |
| 2001-07-10 | $16.63 | $16.63 | 105,500 | — | — |
| 2001-07-09 | $16.78 | $16.78 | 60,300 | — | — |
| 2001-07-06 | $15.35 | $15.35 | 253,200 | — | — |
| 2001-07-05 | $16.00 | $16.00 | 115,000 | — | — |
| 2001-07-03 | $16.91 | $16.91 | 96,300 | — | — |
| 2001-07-02 | $16.90 | $16.90 | 274,300 | — | — |
| 2001-06-29 | $17.40 | $17.40 | 557,400 | — | — |
| 2001-06-28 | $15.31 | $15.31 | 59,700 | — | — |
| 2001-06-27 | $15.91 | $15.91 | 60,400 | — | — |
| 2001-06-26 | $15.20 | $15.20 | 89,000 | — | — |
| 2001-06-25 | $16.15 | $16.15 | 57,000 | — | — |
| 2001-06-22 | $16.25 | $16.25 | 75,400 | — | — |
| 2001-06-21 | $15.77 | $15.77 | 82,900 | — | — |
| 2001-06-20 | $16.29 | $16.29 | 49,100 | — | — |
| 2001-06-19 | $16.12 | $16.12 | 26,300 | — | — |
| 2001-06-18 | $16.02 | $16.02 | 35,600 | — | — |
| 2001-06-15 | $16.02 | $16.02 | 34,900 | — | — |
| 2001-06-14 | $16.76 | $16.76 | 31,300 | — | — |
| 2001-06-13 | $16.10 | $16.10 | 48,800 | — | — |
| 2001-06-12 | $17.15 | $17.15 | 47,500 | — | — |
| 2001-06-11 | $16.45 | $16.45 | 58,300 | — | — |
| 2001-06-08 | $16.24 | $16.24 | 70,800 | — | — |
| 2001-06-07 | $16.59 | $16.59 | 52,600 | — | — |
| 2001-06-06 | $16.00 | $16.00 | 82,200 | — | — |
| 2001-06-05 | $17.00 | $17.00 | 45,900 | — | — |
| 2001-06-04 | $16.92 | $16.92 | 35,600 | — | — |
| 2001-06-01 | $17.04 | $17.04 | 35,300 | — | — |
| 2001-05-31 | $16.84 | $16.84 | 59,300 | — | — |
| 2001-05-30 | $16.18 | $16.18 | 61,800 | — | — |
| 2001-05-29 | $16.45 | $16.45 | 24,600 | — | — |
| 2001-05-25 | $16.69 | $16.69 | 124,000 | — | — |
| 2001-05-24 | $16.50 | $16.50 | 219,400 | — | — |
| 2001-05-23 | $16.24 | $16.24 | 130,900 | — | — |
| 2001-05-22 | $16.19 | $16.19 | 152,800 | — | — |
| 2001-05-21 | $15.99 | $15.99 | 70,300 | — | — |
| 2001-05-18 | $15.98 | $15.98 | 54,400 | — | — |
| 2001-05-17 | $15.90 | $15.90 | 79,600 | — | — |
| 2001-05-16 | $15.80 | $15.80 | 34,700 | — | — |
| 2001-05-15 | $16.00 | $16.00 | 51,600 | — | — |
| 2001-05-14 | $15.45 | $15.45 | 71,200 | — | — |
| 2001-05-11 | $16.01 | $16.01 | 37,000 | — | — |
| 2001-05-10 | $16.07 | $16.07 | 32,300 | — | — |
| 2001-05-09 | $15.94 | $15.94 | 23,000 | — | — |
| 2001-05-08 | $16.10 | $16.10 | 171,200 | — | — |
| 2001-05-07 | $16.20 | $16.20 | 61,100 | — | — |
| 2001-05-04 | $16.01 | $16.01 | 40,000 | — | — |
| 2001-05-03 | $16.06 | $16.06 | 57,500 | — | — |
| 2001-05-02 | $16.28 | $16.28 | 81,900 | — | — |
| 2001-05-01 | $16.00 | $16.00 | 84,500 | — | — |
| 2001-04-30 | $16.05 | $16.05 | 109,500 | — | — |
| 2001-04-27 | $15.74 | $15.74 | 36,400 | — | — |
| 2001-04-26 | $15.50 | $15.50 | 134,600 | — | — |
| 2001-04-25 | $15.95 | $15.95 | 64,000 | — | — |
| 2001-04-24 | $16.32 | $16.32 | 85,500 | — | — |
| 2001-04-23 | $15.45 | $15.45 | 49,300 | — | — |
| 2001-04-20 | $16.73 | $16.73 | 62,000 | — | — |
| 2001-04-19 | $16.48 | $16.48 | 181,100 | — | — |
| 2001-04-18 | $16.00 | $16.00 | 67,600 | — | — |
| 2001-04-17 | $15.40 | $15.40 | 53,900 | — | — |
| 2001-04-16 | $15.08 | $15.08 | 58,300 | — | — |
| 2001-04-12 | $14.77 | $14.77 | 26,400 | — | — |
| 2001-04-11 | $14.90 | $14.90 | 110,000 | — | — |
| 2001-04-10 | $15.38 | $15.38 | 34,400 | — | — |
| 2001-04-09 | $15.19 | $15.19 | 33,600 | — | — |
| 2001-04-06 | $15.30 | $15.30 | 44,500 | — | — |
| 2001-04-05 | $15.53 | $15.53 | 97,200 | — | — |
| 2001-04-04 | $15.21 | $15.21 | 100,100 | — | — |
| 2001-04-03 | $15.50 | $15.50 | 48,300 | — | — |
| 2001-04-02 | $16.05 | $16.05 | 27,300 | — | — |
| 2001-03-30 | $16.01 | $16.01 | 44,200 | — | — |
| 2001-03-29 | $15.85 | $15.85 | 30,600 | — | — |
| 2001-03-28 | $16.07 | $16.07 | 32,700 | — | — |
| 2001-03-27 | $15.87 | $15.87 | 175,900 | — | — |
| 2001-03-26 | $15.90 | $15.90 | 32,700 | — | — |
| 2001-03-23 | $15.28 | $15.28 | 64,100 | — | — |
| 2001-03-22 | $14.36 | $14.36 | 63,800 | — | — |
| 2001-03-21 | $15.30 | $15.30 | 93,700 | — | — |
| 2001-03-20 | $15.45 | $15.45 | 21,100 | — | — |
| 2001-03-19 | $15.50 | $15.50 | 17,600 | — | — |
| 2001-03-16 | $15.43 | $15.43 | 55,900 | — | — |
| 2001-03-15 | $15.82 | $15.82 | 50,300 | — | — |
| 2001-03-14 | $15.98 | $15.98 | 51,900 | — | — |
| 2001-03-13 | $15.97 | $15.97 | 469,200 | — | — |
| 2001-03-12 | $16.01 | $16.01 | 187,900 | — | — |
| 2001-03-09 | $16.40 | $16.40 | 47,100 | — | — |
| 2001-03-08 | $16.42 | $16.42 | 80,200 | — | — |
| 2001-03-07 | $16.45 | $16.45 | 296,200 | — | — |
| 2001-03-06 | $16.00 | $16.00 | 131,800 | — | — |
| 2001-03-05 | $17.20 | $17.20 | 42,900 | — | — |
| 2001-03-02 | $16.50 | $16.50 | 72,300 | — | — |
| 2001-03-01 | $17.80 | $17.80 | 142,600 | — | — |
| 2001-02-28 | $16.46 | $16.46 | 58,300 | — | — |
| 2001-02-27 | $16.75 | $16.75 | 41,800 | — | — |
| 2001-02-26 | $16.60 | $16.60 | 48,300 | — | — |
| 2001-02-23 | $16.11 | $16.11 | 63,200 | — | — |
| 2001-02-22 | $16.19 | $16.19 | 59,400 | — | — |
| 2001-02-21 | $16.00 | $16.00 | 57,200 | — | — |
| 2001-02-20 | $16.87 | $16.87 | 22,400 | — | — |
| 2001-02-16 | $16.51 | $16.51 | 35,200 | — | — |
| 2001-02-15 | $17.00 | $17.00 | 34,900 | — | — |
| 2001-02-14 | $17.00 | $17.00 | 76,400 | — | — |
| 2001-02-13 | $16.50 | $16.50 | 23,400 | — | — |
| 2001-02-12 | $16.16 | $16.16 | 26,700 | — | — |
| 2001-02-09 | $16.06 | $16.06 | 33,700 | — | — |
| 2001-02-08 | $15.85 | $15.85 | 15,900 | — | — |
| 2001-02-07 | $16.12 | $16.12 | 20,600 | — | — |
| 2001-02-06 | $16.00 | $16.00 | 52,900 | — | — |
| 2001-02-05 | $16.25 | $16.25 | 55,800 | — | — |
| 2001-02-02 | $16.75 | $16.75 | 125,200 | — | — |
| 2001-02-01 | $16.30 | $16.30 | 36,900 | — | — |
| 2001-01-31 | $16.15 | $16.15 | 107,100 | — | — |
| 2001-01-30 | $16.55 | $16.55 | 50,400 | — | — |
| 2001-01-29 | $16.50 | $16.50 | 121,700 | — | — |
| 2001-01-26 | $16.63 | $16.62 | 77,500 | — | — |
| 2001-01-25 | $16.88 | $16.87 | 68,500 | — | — |
| 2001-01-24 | $16.88 | $16.87 | 59,300 | — | — |
| 2001-01-23 | $16.94 | $16.94 | 58,300 | — | — |
| 2001-01-22 | $17.81 | $17.81 | 46,700 | — | — |
| 2001-01-19 | $16.50 | $16.50 | 52,600 | — | — |
| 2001-01-18 | $17.69 | $17.69 | 109,600 | — | — |
| 2001-01-17 | $17.06 | $17.06 | 41,600 | — | — |
| 2001-01-16 | $17.13 | $17.12 | 75,100 | — | — |
| 2001-01-12 | $16.69 | $16.69 | 119,200 | — | — |
| 2001-01-11 | $15.94 | $15.94 | 213,800 | — | — |
| 2001-01-10 | $15.88 | $15.87 | 240,700 | — | — |
| 2001-01-09 | $15.63 | $15.62 | 267,900 | — | — |
| 2001-01-08 | $18.00 | $18.00 | 212,700 | — | — |
| 2001-01-05 | $18.00 | $18.00 | 81,700 | — | — |
| 2001-01-04 | $17.56 | $17.56 | 39,900 | — | — |
| 2001-01-03 | $17.44 | $17.44 | 88,300 | — | — |
| 2001-01-02 | $17.13 | $17.12 | 38,500 | — | — |