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
- 1999-02-16 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 | $28.20 | $28.20 | 1,390 | — | — |
| 2001-12-28 | $29.00 | $29.00 | 1,470 | — | — |
| 2001-12-27 | $28.50 | $28.50 | 2,580 | — | — |
| 2001-12-26 | $28.30 | $28.30 | 530 | — | — |
| 2001-12-24 | $28.00 | $28.00 | 430 | — | — |
| 2001-12-21 | $29.80 | $29.80 | 2,930 | — | — |
| 2001-12-20 | $28.90 | $28.90 | 2,860 | — | — |
| 2001-12-19 | $27.00 | $27.00 | 8,550 | — | — |
| 2001-12-18 | $31.50 | $31.50 | 8,270 | — | — |
| 2001-12-17 | $35.00 | $35.00 | 3,880 | — | — |
| 2001-12-14 | $36.00 | $36.00 | 2,420 | — | — |
| 2001-12-13 | $36.10 | $36.10 | 3,930 | — | — |
| 2001-12-12 | $36.10 | $36.10 | 5,270 | — | — |
| 2001-12-11 | $37.30 | $37.30 | 8,780 | — | — |
| 2001-12-10 | $39.80 | $39.80 | 6,440 | — | — |
| 2001-12-07 | $41.80 | $41.80 | 2,660 | — | — |
| 2001-12-06 | $42.50 | $42.50 | 3,680 | — | — |
| 2001-12-05 | $41.10 | $41.10 | 14,260 | — | — |
| 2001-12-04 | $42.90 | $42.90 | 10,250 | — | — |
| 2001-12-03 | $39.20 | $39.20 | 4,460 | — | — |
| 2001-11-30 | $36.00 | $36.00 | 7,460 | — | — |
| 2001-11-29 | $35.50 | $35.50 | 21,820 | — | — |
| 2001-11-28 | $39.80 | $39.80 | 5,140 | — | — |
| 2001-11-27 | $31.00 | $31.00 | 3,020 | — | — |
| 2001-11-26 | $30.90 | $30.90 | 3,860 | — | — |
| 2001-11-23 | $30.50 | $30.50 | 530 | — | — |
| 2001-11-21 | $30.50 | $30.50 | 2,140 | — | — |
| 2001-11-20 | $29.50 | $29.50 | 3,440 | — | — |
| 2001-11-19 | $29.90 | $29.90 | 2,220 | — | — |
| 2001-11-16 | $29.20 | $29.20 | 1,380 | — | — |
| 2001-11-15 | $30.00 | $30.00 | 3,830 | — | — |
| 2001-11-14 | $29.50 | $29.50 | 1,720 | — | — |
| 2001-11-13 | $29.00 | $29.00 | 5,910 | — | — |
| 2001-11-12 | $29.10 | $29.10 | 630 | — | — |
| 2001-11-09 | $29.10 | $29.10 | 4,140 | — | — |
| 2001-11-08 | $29.20 | $29.20 | 2,790 | — | — |
| 2001-11-07 | $28.50 | $28.50 | 3,020 | — | — |
| 2001-11-06 | $28.80 | $28.80 | 3,890 | — | — |
| 2001-11-05 | $29.60 | $29.60 | 3,470 | — | — |
| 2001-11-02 | $29.00 | $29.00 | 10,640 | — | — |
| 2001-11-01 | $26.90 | $26.90 | 4,140 | — | — |
| 2001-10-31 | $27.80 | $27.80 | 9,320 | — | — |
| 2001-10-30 | $24.90 | $24.90 | 17,650 | — | — |
| 2001-10-29 | $26.00 | $26.00 | 35,660 | — | — |
| 2001-10-26 | $26.30 | $26.30 | 16,400 | — | — |
| 2001-10-25 | $19.10 | $19.10 | 14,590 | — | — |
| 2001-10-24 | $13.70 | $13.70 | 5,620 | — | — |
| 2001-10-23 | $13.10 | $13.10 | 2,130 | — | — |
| 2001-10-22 | $13.00 | $13.00 | 1,110 | — | — |
| 2001-10-19 | $12.90 | $12.90 | 410 | — | — |
| 2001-10-18 | $12.10 | $12.10 | 620 | — | — |
| 2001-10-17 | $12.50 | $12.50 | 1,280 | — | — |
| 2001-10-16 | $12.70 | $12.70 | 6,490 | — | — |
| 2001-10-15 | $13.30 | $13.30 | 2,660 | — | — |
| 2001-10-12 | $12.00 | $12.00 | 3,390 | — | — |
| 2001-10-11 | $11.50 | $11.50 | 7,010 | — | — |
| 2001-10-10 | $11.60 | $11.60 | 1,470 | — | — |
| 2001-10-09 | $11.20 | $11.20 | 830 | — | — |
| 2001-10-08 | $11.50 | $11.50 | 2,020 | — | — |
| 2001-10-05 | $11.50 | $11.50 | 3,820 | — | — |
| 2001-10-04 | $12.00 | $12.00 | 1,590 | — | — |
| 2001-10-03 | $11.70 | $11.70 | 5,100 | — | — |
| 2001-10-02 | $12.10 | $12.10 | 8,720 | — | — |
| 2001-10-01 | $10.70 | $10.70 | 8,690 | — | — |
| 2001-09-28 | $9.60 | $9.60 | 13,440 | — | — |
| 2001-09-27 | $9.50 | $9.50 | 3,800 | — | — |
| 2001-09-26 | $9.20 | $9.20 | 2,160 | — | — |
| 2001-09-25 | $8.80 | $8.80 | 3,870 | — | — |
| 2001-09-24 | $9.20 | $9.20 | 6,430 | — | — |
| 2001-09-21 | $9.00 | $9.00 | 2,800 | — | — |
| 2001-09-20 | $9.00 | $9.00 | 18,100 | — | — |
| 2001-09-19 | $10.00 | $10.00 | 6,180 | — | — |
| 2001-09-18 | $9.50 | $9.50 | 4,810 | — | — |
| 2001-09-17 | $9.80 | $9.80 | 22,300 | — | — |
| 2001-09-10 | $10.00 | $10.00 | 4,840 | — | — |
| 2001-09-07 | $9.40 | $9.40 | 5,510 | — | — |
| 2001-09-06 | $9.50 | $9.50 | 420 | — | — |
| 2001-09-05 | $9.50 | $9.50 | 1,660 | — | — |
| 2001-09-04 | $9.50 | $9.50 | 2,170 | — | — |
| 2001-08-31 | $10.00 | $10.00 | 2,390 | — | — |
| 2001-08-30 | $9.40 | $9.40 | 2,410 | — | — |
| 2001-08-29 | $9.60 | $9.60 | 3,270 | — | — |
| 2001-08-28 | $10.00 | $10.00 | 9,030 | — | — |
| 2001-08-27 | $9.60 | $9.60 | 8,050 | — | — |
| 2001-08-24 | $10.00 | $10.00 | 230 | — | — |
| 2001-08-23 | $10.00 | $10.00 | 2,190 | — | — |
| 2001-08-22 | $9.60 | $9.60 | 9,650 | — | — |
| 2001-08-21 | $9.90 | $9.90 | 11,360 | — | — |
| 2001-08-20 | $10.00 | $10.00 | 390 | — | — |
| 2001-08-17 | $9.90 | $9.90 | 2,460 | — | — |
| 2001-08-16 | $10.00 | $10.00 | 8,870 | — | — |
| 2001-08-15 | $10.00 | $10.00 | 3,500 | — | — |
| 2001-08-14 | $9.90 | $9.90 | 2,190 | — | — |
| 2001-08-13 | $10.40 | $10.40 | 6,700 | — | — |
| 2001-08-10 | $10.00 | $10.00 | 1,930 | — | — |
| 2001-08-09 | $10.50 | $10.50 | 3,050 | — | — |
| 2001-08-08 | $10.20 | $10.20 | 930 | — | — |
| 2001-08-07 | $10.50 | $10.50 | 900 | — | — |
| 2001-08-06 | $10.30 | $10.30 | 1,070 | — | — |
| 2001-08-03 | $10.00 | $10.00 | 5,530 | — | — |
| 2001-08-02 | $10.60 | $10.60 | 1,590 | — | — |
| 2001-08-01 | $10.20 | $10.20 | 1,770 | — | — |
| 2001-07-31 | $10.10 | $10.10 | 890 | — | — |
| 2001-07-30 | $10.20 | $10.20 | 30,240 | — | — |
| 2001-07-27 | $10.30 | $10.30 | 1,090 | — | — |
| 2001-07-26 | $10.30 | $10.30 | 3,290 | — | — |
| 2001-07-25 | $10.30 | $10.30 | 1,990 | — | — |
| 2001-07-24 | $10.40 | $10.40 | 17,350 | — | — |
| 2001-07-23 | $10.40 | $10.40 | 1,190 | — | — |
| 2001-07-20 | $10.10 | $10.10 | 5,850 | — | — |
| 2001-07-19 | $10.20 | $10.20 | 1,620 | — | — |
| 2001-07-18 | $10.50 | $10.50 | 19,680 | — | — |
| 2001-07-17 | $10.60 | $10.60 | 8,330 | — | — |
| 2001-07-16 | $11.00 | $11.00 | 380 | — | — |
| 2001-07-13 | $11.20 | $11.20 | 780 | — | — |
| 2001-07-12 | $11.20 | $11.20 | 1,080 | — | — |
| 2001-07-11 | $10.90 | $10.90 | 2,320 | — | — |
| 2001-07-10 | $11.20 | $11.20 | 1,080 | — | — |
| 2001-07-09 | $11.20 | $11.20 | 750 | — | — |
| 2001-07-06 | $11.20 | $11.20 | 2,560 | — | — |
| 2001-07-05 | $11.10 | $11.10 | 440 | — | — |
| 2001-07-03 | $11.50 | $11.50 | 70 | — | — |
| 2001-07-02 | $11.20 | $11.20 | 6,440 | — | — |
| 2001-06-29 | $11.00 | $11.00 | 2,470 | — | — |
| 2001-06-28 | $11.20 | $11.20 | 620 | — | — |
| 2001-06-27 | $11.60 | $11.60 | 1,090 | — | — |
| 2001-06-26 | $11.50 | $11.50 | 6,880 | — | — |
| 2001-06-25 | $12.00 | $12.00 | 1,520 | — | — |
| 2001-06-22 | $11.20 | $11.20 | 670 | — | — |
| 2001-06-21 | $11.10 | $11.10 | 900 | — | — |
| 2001-06-20 | $11.40 | $11.40 | 2,480 | — | — |
| 2001-06-19 | $11.40 | $11.40 | 1,920 | — | — |
| 2001-06-18 | $12.20 | $12.20 | 9,460 | — | — |
| 2001-06-15 | $12.70 | $12.70 | 2,410 | — | — |
| 2001-06-14 | $13.00 | $13.00 | 1,780 | — | — |
| 2001-06-13 | $12.60 | $12.60 | 1,610 | — | — |
| 2001-06-12 | $13.10 | $13.10 | 3,490 | — | — |
| 2001-06-11 | $13.50 | $13.50 | 4,950 | — | — |
| 2001-06-08 | $13.50 | $13.50 | 1,390 | — | — |
| 2001-06-07 | $14.00 | $14.00 | 3,170 | — | — |
| 2001-06-06 | $14.20 | $14.20 | 8,230 | — | — |
| 2001-06-05 | $14.80 | $14.80 | 8,270 | — | — |
| 2001-06-04 | $14.50 | $14.50 | 2,960 | — | — |
| 2001-06-01 | $13.60 | $13.60 | 9,470 | — | — |
| 2001-05-31 | $14.80 | $14.80 | 9,510 | — | — |
| 2001-05-30 | $14.50 | $14.50 | 16,760 | — | — |
| 2001-05-29 | $13.00 | $13.00 | 7,430 | — | — |
| 2001-05-25 | $12.30 | $12.30 | 6,620 | — | — |
| 2001-05-24 | $11.50 | $11.50 | 2,910 | — | — |
| 2001-05-23 | $10.20 | $10.20 | 1,060 | — | — |
| 2001-05-22 | $9.60 | $9.60 | 3,760 | — | — |
| 2001-05-21 | $10.40 | $10.40 | 420 | — | — |
| 2001-05-18 | $10.50 | $10.50 | 2,510 | — | — |
| 2001-05-17 | $10.10 | $10.10 | 5,400 | — | — |
| 2001-05-16 | $9.10 | $9.10 | 2,730 | — | — |
| 2001-05-15 | $10.20 | $10.20 | 1,010 | — | — |
| 2001-05-14 | $10.00 | $10.00 | 1,800 | — | — |
| 2001-05-11 | $10.10 | $10.10 | 5,670 | — | — |
| 2001-05-10 | $10.30 | $10.30 | 870 | — | — |
| 2001-05-09 | $10.10 | $10.10 | 1,540 | — | — |
| 2001-05-08 | $10.00 | $10.00 | 5,950 | — | — |
| 2001-05-07 | $10.40 | $10.40 | 710 | — | — |
| 2001-05-04 | $10.20 | $10.20 | 240 | — | — |
| 2001-05-03 | $10.40 | $10.40 | 470 | — | — |
| 2001-05-02 | $10.30 | $10.30 | 2,040 | — | — |
| 2001-05-01 | $10.40 | $10.40 | 1,850 | — | — |
| 2001-04-30 | $10.30 | $10.30 | 2,140 | — | — |
| 2001-04-27 | $10.20 | $10.20 | 880 | — | — |
| 2001-04-26 | $10.10 | $10.10 | 4,500 | — | — |
| 2001-04-25 | $10.30 | $10.30 | 1,710 | — | — |
| 2001-04-24 | $10.10 | $10.10 | 400 | — | — |
| 2001-04-23 | $10.00 | $10.00 | 10,390 | — | — |
| 2001-04-20 | $10.20 | $10.20 | 3,430 | — | — |
| 2001-04-19 | $10.30 | $10.30 | 1,130 | — | — |
| 2001-04-18 | $10.30 | $10.30 | 2,410 | — | — |
| 2001-04-17 | $10.10 | $10.10 | 990 | — | — |
| 2001-04-16 | $10.10 | $10.10 | 1,030 | — | — |
| 2001-04-12 | $10.20 | $10.20 | 2,240 | — | — |
| 2001-04-11 | $10.40 | $10.40 | 1,090 | — | — |
| 2001-04-10 | $10.50 | $10.50 | 1,270 | — | — |
| 2001-04-09 | $10.70 | $10.70 | 590 | — | — |
| 2001-04-06 | $10.63 | $10.62 | 440 | — | — |
| 2001-04-05 | $10.00 | $10.00 | 5,650 | — | — |
| 2001-04-04 | $10.94 | $10.94 | 2,310 | — | — |
| 2001-04-03 | $10.31 | $10.31 | 9,270 | — | — |
| 2001-04-02 | $10.94 | $10.94 | 5,560 | — | — |
| 2001-03-30 | $11.25 | $11.25 | 420 | — | — |
| 2001-03-29 | $10.31 | $10.31 | 450 | — | — |
| 2001-03-28 | $10.94 | $10.94 | 7,240 | — | — |
| 2001-03-27 | $10.94 | $10.94 | 880 | — | — |
| 2001-03-26 | $10.00 | $10.00 | 4,460 | — | — |
| 2001-03-23 | $10.31 | $10.31 | 13,020 | — | — |
| 2001-03-22 | $10.31 | $10.31 | 2,470 | — | — |
| 2001-03-21 | $10.63 | $10.62 | 5,030 | — | — |
| 2001-03-20 | $10.63 | $10.62 | 28,650 | — | — |
| 2001-03-19 | $11.56 | $11.56 | 9,290 | — | — |
| 2001-03-16 | $11.25 | $11.25 | 38,160 | — | — |
| 2001-03-15 | $10.63 | $10.62 | 53,740 | — | — |
| 2001-03-14 | $12.50 | $12.50 | 4,320 | — | — |
| 2001-03-13 | $12.19 | $12.19 | 2,050 | — | — |
| 2001-03-12 | $11.88 | $11.88 | 960 | — | — |
| 2001-03-09 | $12.50 | $12.50 | 2,280 | — | — |
| 2001-03-08 | $12.19 | $12.19 | 1,660 | — | — |
| 2001-03-07 | $12.50 | $12.50 | 1,620 | — | — |
| 2001-03-06 | $12.50 | $12.50 | 2,280 | — | — |
| 2001-03-05 | $12.50 | $12.50 | 8,700 | — | — |
| 2001-03-02 | $11.88 | $11.88 | 2,230 | — | — |
| 2001-03-01 | $12.19 | $12.19 | 2,190 | — | — |
| 2001-02-28 | $11.56 | $11.56 | 1,110 | — | — |
| 2001-02-27 | $11.56 | $11.56 | 620 | — | — |
| 2001-02-26 | $11.56 | $11.56 | 340 | — | — |
| 2001-02-23 | $10.94 | $10.94 | 1,010 | — | — |
| 2001-02-22 | $10.94 | $10.94 | 990 | — | — |
| 2001-02-21 | $11.25 | $11.25 | 2,130 | — | — |
| 2001-02-20 | $10.63 | $10.62 | 410 | — | — |
| 2001-02-16 | $10.94 | $10.94 | 6,890 | — | — |
| 2001-02-15 | $11.25 | $11.25 | 40,340 | — | — |
| 2001-02-14 | $11.56 | $11.56 | 3,150 | — | — |
| 2001-02-13 | $11.88 | $11.88 | 960 | — | — |
| 2001-02-12 | $12.50 | $12.50 | 980 | — | — |
| 2001-02-09 | $13.13 | $13.12 | 1,410 | — | — |
| 2001-02-08 | $13.13 | $13.12 | 1,070 | — | — |
| 2001-02-07 | $13.75 | $13.75 | 5,490 | — | — |
| 2001-02-06 | $13.13 | $13.12 | 2,250 | — | — |
| 2001-02-05 | $12.50 | $12.50 | 3,620 | — | — |
| 2001-02-02 | $12.19 | $12.19 | 930 | — | — |
| 2001-02-01 | $12.19 | $12.19 | 860 | — | — |
| 2001-01-31 | $12.19 | $12.19 | 3,560 | — | — |
| 2001-01-30 | $12.50 | $12.50 | 11,160 | — | — |
| 2001-01-29 | $12.19 | $12.19 | 2,370 | — | — |
| 2001-01-26 | $11.88 | $11.88 | 9,370 | — | — |
| 2001-01-25 | $11.56 | $11.56 | 7,900 | — | — |
| 2001-01-24 | $13.13 | $13.12 | 4,700 | — | — |
| 2001-01-23 | $12.19 | $12.19 | 5,410 | — | — |
| 2001-01-22 | $11.25 | $11.25 | 770 | — | — |
| 2001-01-19 | $10.94 | $10.94 | 5,230 | — | — |
| 2001-01-18 | $11.25 | $11.25 | 31,280 | — | — |
| 2001-01-17 | $12.19 | $12.19 | 2,130 | — | — |
| 2001-01-16 | $12.50 | $12.50 | 3,350 | — | — |
| 2001-01-12 | $11.88 | $11.88 | 3,060 | — | — |
| 2001-01-11 | $12.50 | $12.50 | 1,260 | — | — |
| 2001-01-10 | $12.50 | $12.50 | 1,310 | — | — |
| 2001-01-09 | $12.50 | $12.50 | 6,750 | — | — |
| 2001-01-08 | $13.13 | $13.12 | 7,330 | — | — |
| 2001-01-05 | $13.44 | $13.44 | 510 | — | — |
| 2001-01-04 | $13.13 | $13.12 | 3,120 | — | — |
| 2001-01-03 | $13.13 | $13.12 | 1,500 | — | — |
| 2001-01-02 | $12.81 | $12.81 | 1,860 | — | — |