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
- 1997-02-04 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 | $17.73 | $17.73 | 98,100 | — | — |
| 2001-12-28 | $17.99 | $17.99 | 107,300 | — | — |
| 2001-12-27 | $18.00 | $18.00 | 17,500 | — | — |
| 2001-12-26 | $17.99 | $17.99 | 15,100 | — | — |
| 2001-12-24 | $18.09 | $18.09 | 8,900 | — | — |
| 2001-12-21 | $17.99 | $17.99 | 32,800 | — | — |
| 2001-12-20 | $18.07 | $18.07 | 5,900 | — | — |
| 2001-12-19 | $18.10 | $18.10 | 12,500 | — | — |
| 2001-12-18 | $18.15 | $18.15 | 5,100 | — | — |
| 2001-12-17 | $18.10 | $18.10 | 12,800 | — | — |
| 2001-12-14 | $17.70 | $17.70 | 13,600 | — | — |
| 2001-12-13 | $18.15 | $18.15 | 11,000 | — | — |
| 2001-12-12 | $18.17 | $18.17 | 10,700 | — | — |
| 2001-12-11 | $18.10 | $18.10 | 22,900 | — | — |
| 2001-12-10 | $17.90 | $17.90 | 23,200 | — | — |
| 2001-12-07 | $17.88 | $17.88 | 7,800 | — | — |
| 2001-12-06 | $17.98 | $17.98 | 28,000 | — | — |
| 2001-12-05 | $17.94 | $17.94 | 28,100 | — | — |
| 2001-12-04 | $18.00 | $18.00 | 50,600 | — | — |
| 2001-12-03 | $17.80 | $17.80 | 15,600 | — | — |
| 2001-11-30 | $17.77 | $17.77 | 18,400 | — | — |
| 2001-11-29 | $17.70 | $17.70 | 26,000 | — | — |
| 2001-11-28 | $17.40 | $17.40 | 14,100 | — | — |
| 2001-11-27 | $17.82 | $17.82 | 17,200 | — | — |
| 2001-11-26 | $17.87 | $17.87 | 17,800 | — | — |
| 2001-11-23 | $17.87 | $17.87 | 4,900 | — | — |
| 2001-11-21 | $17.73 | $17.73 | 4,400 | — | — |
| 2001-11-20 | $17.78 | $17.78 | 7,300 | — | — |
| 2001-11-19 | $17.50 | $17.50 | 31,600 | — | — |
| 2001-11-16 | $18.26 | $18.26 | 39,300 | — | — |
| 2001-11-15 | $18.56 | $18.56 | 25,800 | — | — |
| 2001-11-14 | $18.65 | $18.65 | 42,000 | — | — |
| 2001-11-13 | $18.65 | $18.65 | 15,500 | — | — |
| 2001-11-12 | $18.00 | $18.00 | 23,300 | — | — |
| 2001-11-09 | $18.35 | $18.35 | 18,000 | — | — |
| 2001-11-08 | $17.85 | $17.85 | 16,100 | — | — |
| 2001-11-07 | $17.50 | $17.50 | 93,500 | — | — |
| 2001-11-06 | $17.60 | $17.60 | 15,900 | — | — |
| 2001-11-05 | $16.67 | $16.67 | 14,800 | — | — |
| 2001-11-02 | $16.85 | $16.85 | 28,300 | — | — |
| 2001-11-01 | $16.80 | $16.80 | 53,500 | — | — |
| 2001-10-31 | $16.77 | $16.77 | 11,500 | — | — |
| 2001-10-30 | $16.10 | $16.10 | 12,400 | — | — |
| 2001-10-29 | $16.48 | $16.48 | 19,200 | — | — |
| 2001-10-26 | $16.67 | $16.67 | 9,200 | — | — |
| 2001-10-25 | $16.90 | $16.90 | 18,400 | — | — |
| 2001-10-24 | $16.35 | $16.35 | 5,100 | — | — |
| 2001-10-23 | $16.35 | $16.35 | 16,100 | — | — |
| 2001-10-22 | $16.28 | $16.28 | 18,300 | — | — |
| 2001-10-19 | $16.30 | $16.30 | 4,600 | — | — |
| 2001-10-18 | $16.45 | $16.45 | 4,900 | — | — |
| 2001-10-17 | $16.60 | $16.60 | 15,400 | — | — |
| 2001-10-16 | $16.60 | $16.60 | 18,600 | — | — |
| 2001-10-15 | $16.01 | $16.01 | 7,200 | — | — |
| 2001-10-12 | $16.03 | $16.03 | 4,100 | — | — |
| 2001-10-11 | $16.25 | $16.25 | 38,500 | — | — |
| 2001-10-10 | $15.96 | $15.96 | 10,500 | — | — |
| 2001-10-09 | $16.10 | $16.10 | 5,200 | — | — |
| 2001-10-08 | $16.06 | $16.06 | 2,700 | — | — |
| 2001-10-05 | $16.10 | $16.10 | 24,000 | — | — |
| 2001-10-04 | $16.55 | $16.55 | 24,200 | — | — |
| 2001-10-03 | $15.30 | $15.30 | 25,000 | — | — |
| 2001-10-02 | $13.80 | $13.80 | 19,400 | — | — |
| 2001-10-01 | $14.05 | $14.05 | 8,000 | — | — |
| 2001-09-28 | $13.90 | $13.90 | 29,600 | — | — |
| 2001-09-27 | $14.55 | $14.55 | 22,800 | — | — |
| 2001-09-26 | $13.80 | $13.80 | 37,100 | — | — |
| 2001-09-25 | $13.65 | $13.65 | 9,500 | — | — |
| 2001-09-24 | $13.55 | $13.55 | 36,700 | — | — |
| 2001-09-21 | $12.98 | $12.98 | 38,500 | — | — |
| 2001-09-20 | $13.38 | $13.38 | 23,200 | — | — |
| 2001-09-19 | $14.01 | $14.01 | 53,300 | — | — |
| 2001-09-18 | $16.30 | $16.30 | 12,800 | — | — |
| 2001-09-17 | $17.45 | $17.45 | 63,200 | — | — |
| 2001-09-10 | $18.95 | $18.95 | 10,900 | — | — |
| 2001-09-07 | $18.95 | $18.95 | 9,900 | — | — |
| 2001-09-06 | $19.55 | $19.55 | 2,100 | — | — |
| 2001-09-05 | $19.93 | $19.93 | 5,300 | — | — |
| 2001-09-04 | $20.15 | $20.15 | 11,700 | — | — |
| 2001-08-31 | $20.00 | $20.00 | 18,300 | — | — |
| 2001-08-30 | $19.95 | $19.95 | 3,200 | — | — |
| 2001-08-29 | $20.15 | $20.15 | 2,200 | — | — |
| 2001-08-28 | $20.43 | $20.43 | 3,600 | — | — |
| 2001-08-27 | $20.20 | $20.20 | 2,300 | — | — |
| 2001-08-24 | $20.20 | $20.20 | 4,200 | — | — |
| 2001-08-23 | $20.37 | $20.37 | 3,000 | — | — |
| 2001-08-22 | $20.60 | $20.60 | 48,300 | — | — |
| 2001-08-21 | $19.94 | $19.94 | 6,700 | — | — |
| 2001-08-20 | $19.90 | $19.90 | 5,800 | — | — |
| 2001-08-17 | $19.75 | $19.75 | 268,900 | — | — |
| 2001-08-16 | $20.00 | $20.00 | 6,500 | — | — |
| 2001-08-15 | $19.92 | $19.92 | 600 | — | — |
| 2001-08-14 | $20.00 | $20.00 | 3,100 | — | — |
| 2001-08-13 | $19.58 | $19.58 | 18,600 | — | — |
| 2001-08-10 | $19.60 | $19.60 | 800 | — | — |
| 2001-08-09 | $19.70 | $19.70 | 600 | — | — |
| 2001-08-08 | $19.58 | $19.58 | 24,400 | — | — |
| 2001-08-07 | $19.58 | $19.58 | 23,900 | — | — |
| 2001-08-06 | $19.58 | $19.58 | 2,200 | — | — |
| 2001-08-03 | $19.72 | $19.72 | 3,700 | — | — |
| 2001-08-02 | $19.64 | $19.64 | 6,700 | — | — |
| 2001-08-01 | $19.55 | $19.55 | 155,800 | — | — |
| 2001-07-31 | $19.95 | $19.95 | 11,700 | — | — |
| 2001-07-30 | $20.48 | $20.48 | 30,800 | — | — |
| 2001-07-27 | $20.70 | $20.70 | 500 | — | — |
| 2001-07-26 | $20.75 | $20.75 | 12,200 | — | — |
| 2001-07-25 | $20.89 | $20.89 | 8,100 | — | — |
| 2001-07-24 | $20.60 | $20.60 | 16,200 | — | — |
| 2001-07-23 | $21.05 | $21.05 | 7,500 | — | — |
| 2001-07-20 | $21.18 | $21.18 | 2,600 | — | — |
| 2001-07-19 | $21.70 | $21.70 | 5,200 | — | — |
| 2001-07-18 | $21.97 | $21.97 | 14,800 | — | — |
| 2001-07-17 | $21.65 | $21.65 | 17,000 | — | — |
| 2001-07-16 | $20.80 | $20.80 | 12,400 | — | — |
| 2001-07-13 | $20.95 | $20.95 | 18,800 | — | — |
| 2001-07-12 | $20.90 | $20.90 | 30,600 | — | — |
| 2001-07-11 | $20.30 | $20.30 | 37,200 | — | — |
| 2001-07-10 | $20.60 | $20.60 | 44,900 | — | — |
| 2001-07-09 | $19.70 | $19.70 | 26,200 | — | — |
| 2001-07-06 | $18.80 | $18.80 | 24,000 | — | — |
| 2001-07-05 | $18.98 | $18.98 | 37,600 | — | — |
| 2001-07-03 | $18.81 | $18.81 | 20,300 | — | — |
| 2001-07-02 | $19.09 | $19.09 | 29,800 | — | — |
| 2001-06-29 | $18.70 | $18.70 | 183,200 | — | — |
| 2001-06-28 | $19.89 | $19.89 | 40,500 | — | — |
| 2001-06-27 | $19.90 | $19.90 | 26,600 | — | — |
| 2001-06-26 | $19.65 | $19.65 | 24,300 | — | — |
| 2001-06-25 | $19.65 | $19.65 | 71,200 | — | — |
| 2001-06-22 | $20.00 | $20.00 | 17,000 | — | — |
| 2001-06-21 | $20.05 | $20.05 | 8,800 | — | — |
| 2001-06-20 | $20.10 | $20.10 | 49,600 | — | — |
| 2001-06-19 | $20.07 | $20.07 | 27,700 | — | — |
| 2001-06-18 | $19.95 | $19.95 | 8,500 | — | — |
| 2001-06-15 | $19.76 | $19.76 | 13,100 | — | — |
| 2001-06-14 | $19.90 | $19.90 | 114,100 | — | — |
| 2001-06-13 | $19.90 | $19.90 | 16,600 | — | — |
| 2001-06-12 | $20.00 | $20.00 | 93,300 | — | — |
| 2001-06-11 | $20.35 | $20.35 | 7,200 | — | — |
| 2001-06-08 | $21.15 | $21.15 | 5,100 | — | — |
| 2001-06-07 | $21.85 | $21.85 | 55,000 | — | — |
| 2001-06-06 | $20.90 | $20.90 | 13,100 | — | — |
| 2001-06-05 | $20.60 | $20.60 | 6,200 | — | — |
| 2001-06-04 | $20.15 | $20.15 | 12,700 | — | — |
| 2001-06-01 | $19.70 | $19.70 | 85,600 | — | — |
| 2001-05-31 | $20.65 | $20.65 | 27,600 | — | — |
| 2001-05-30 | $20.90 | $20.90 | 4,800 | — | — |
| 2001-05-29 | $20.85 | $20.85 | 14,900 | — | — |
| 2001-05-25 | $20.92 | $20.92 | 3,700 | — | — |
| 2001-05-24 | $21.10 | $21.10 | 29,300 | — | — |
| 2001-05-23 | $21.25 | $21.25 | 8,900 | — | — |
| 2001-05-22 | $21.01 | $21.01 | 6,600 | — | — |
| 2001-05-21 | $21.40 | $21.40 | 5,200 | — | — |
| 2001-05-18 | $21.00 | $21.00 | 34,800 | — | — |
| 2001-05-17 | $21.64 | $21.64 | 20,500 | — | — |
| 2001-05-16 | $21.66 | $21.66 | 34,600 | — | — |
| 2001-05-15 | $21.10 | $21.10 | 11,400 | — | — |
| 2001-05-14 | $20.91 | $20.91 | 13,900 | — | — |
| 2001-05-11 | $20.60 | $20.60 | 5,000 | — | — |
| 2001-05-10 | $20.80 | $20.80 | 35,900 | — | — |
| 2001-05-09 | $21.00 | $21.00 | 9,700 | — | — |
| 2001-05-08 | $20.60 | $20.60 | 800 | — | — |
| 2001-05-07 | $20.40 | $20.40 | 4,100 | — | — |
| 2001-05-04 | $20.95 | $20.95 | 4,300 | — | — |
| 2001-05-03 | $20.30 | $20.30 | 14,700 | — | — |
| 2001-05-02 | $20.40 | $20.40 | 2,300 | — | — |
| 2001-05-01 | $20.50 | $20.50 | 12,200 | — | — |
| 2001-04-30 | $20.50 | $20.50 | 10,400 | — | — |
| 2001-04-27 | $21.04 | $21.04 | 10,300 | — | — |
| 2001-04-26 | $21.00 | $21.00 | 76,900 | — | — |
| 2001-04-25 | $21.00 | $21.00 | 41,200 | — | — |
| 2001-04-24 | $20.37 | $20.37 | 5,600 | — | — |
| 2001-04-23 | $20.48 | $20.48 | 9,400 | — | — |
| 2001-04-20 | $19.90 | $19.90 | 4,900 | — | — |
| 2001-04-19 | $20.30 | $20.30 | 6,100 | — | — |
| 2001-04-18 | $20.00 | $20.00 | 44,600 | — | — |
| 2001-04-17 | $19.50 | $19.50 | 42,300 | — | — |
| 2001-04-16 | $19.50 | $19.50 | 52,300 | — | — |
| 2001-04-12 | $19.60 | $19.60 | 65,200 | — | — |
| 2001-04-11 | $18.84 | $18.84 | 16,000 | — | — |
| 2001-04-10 | $18.95 | $18.95 | 11,400 | — | — |
| 2001-04-09 | $18.98 | $18.98 | 16,000 | — | — |
| 2001-04-06 | $18.41 | $18.41 | 9,300 | — | — |
| 2001-04-05 | $18.66 | $18.66 | 15,800 | — | — |
| 2001-04-04 | $18.60 | $18.60 | 9,500 | — | — |
| 2001-04-03 | $19.00 | $19.00 | 9,100 | — | — |
| 2001-04-02 | $19.30 | $19.30 | 6,700 | — | — |
| 2001-03-30 | $20.00 | $20.00 | 12,000 | — | — |
| 2001-03-29 | $19.72 | $19.72 | 10,900 | — | — |
| 2001-03-28 | $19.56 | $19.56 | 29,400 | — | — |
| 2001-03-27 | $20.20 | $20.20 | 68,200 | — | — |
| 2001-03-26 | $20.49 | $20.49 | 2,500 | — | — |
| 2001-03-23 | $20.55 | $20.55 | 4,800 | — | — |
| 2001-03-22 | $20.25 | $20.25 | 21,000 | — | — |
| 2001-03-21 | $20.50 | $20.50 | 2,000 | — | — |
| 2001-03-20 | $20.65 | $20.65 | 7,400 | — | — |
| 2001-03-19 | $20.70 | $20.70 | 8,700 | — | — |
| 2001-03-16 | $20.09 | $20.09 | 37,200 | — | — |
| 2001-03-15 | $20.49 | $20.49 | 17,400 | — | — |
| 2001-03-14 | $20.67 | $20.67 | 6,400 | — | — |
| 2001-03-13 | $20.70 | $20.70 | 42,600 | — | — |
| 2001-03-12 | $20.45 | $20.45 | 8,100 | — | — |
| 2001-03-09 | $20.46 | $20.46 | 8,600 | — | — |
| 2001-03-08 | $21.60 | $21.60 | 1,100 | — | — |
| 2001-03-07 | $22.00 | $22.00 | 18,400 | — | — |
| 2001-03-06 | $20.77 | $20.77 | 6,200 | — | — |
| 2001-03-05 | $20.40 | $20.40 | 6,900 | — | — |
| 2001-03-02 | $20.66 | $20.66 | 3,800 | — | — |
| 2001-03-01 | $20.90 | $20.90 | 9,200 | — | — |
| 2001-02-28 | $21.60 | $21.60 | 14,700 | — | — |
| 2001-02-27 | $22.00 | $22.00 | 8,300 | — | — |
| 2001-02-26 | $22.45 | $22.45 | 7,000 | — | — |
| 2001-02-23 | $22.76 | $22.76 | 28,100 | — | — |
| 2001-02-22 | $22.46 | $22.46 | 10,500 | — | — |
| 2001-02-21 | $23.76 | $23.76 | 16,400 | — | — |
| 2001-02-20 | $23.10 | $23.10 | 7,500 | — | — |
| 2001-02-16 | $23.20 | $23.20 | 900 | — | — |
| 2001-02-15 | $23.90 | $23.90 | 16,500 | — | — |
| 2001-02-14 | $23.87 | $23.87 | 5,100 | — | — |
| 2001-02-13 | $23.35 | $23.35 | 13,700 | — | — |
| 2001-02-12 | $23.30 | $23.30 | 7,600 | — | — |
| 2001-02-09 | $22.75 | $22.75 | 6,200 | — | — |
| 2001-02-08 | $23.12 | $23.12 | 3,800 | — | — |
| 2001-02-07 | $23.58 | $23.58 | 18,300 | — | — |
| 2001-02-06 | $22.55 | $22.55 | 19,600 | — | — |
| 2001-02-05 | $22.44 | $22.44 | 27,500 | — | — |
| 2001-02-02 | $22.68 | $22.68 | 17,000 | — | — |
| 2001-02-01 | $22.24 | $22.24 | 2,200 | — | — |
| 2001-01-31 | $22.31 | $22.31 | 10,400 | — | — |
| 2001-01-30 | $22.79 | $22.79 | 12,500 | — | — |
| 2001-01-29 | $23.36 | $23.36 | 10,300 | — | — |
| 2001-01-26 | $23.44 | $23.44 | 6,200 | — | — |
| 2001-01-25 | $23.06 | $23.06 | 3,400 | — | — |
| 2001-01-24 | $23.38 | $23.38 | 16,300 | — | — |
| 2001-01-23 | $23.25 | $23.25 | 5,800 | — | — |
| 2001-01-22 | $24.06 | $24.06 | 900 | — | — |
| 2001-01-19 | $24.38 | $24.37 | 12,700 | — | — |
| 2001-01-18 | $24.44 | $24.44 | 20,200 | — | — |
| 2001-01-17 | $24.00 | $24.00 | 18,500 | — | — |
| 2001-01-16 | $24.50 | $24.50 | 35,000 | — | — |
| 2001-01-12 | $23.06 | $23.06 | 6,500 | — | — |
| 2001-01-11 | $22.38 | $22.37 | 11,200 | — | — |
| 2001-01-10 | $22.81 | $22.81 | 19,900 | — | — |
| 2001-01-09 | $22.94 | $22.94 | 11,700 | — | — |
| 2001-01-08 | $22.31 | $22.31 | 12,400 | — | — |
| 2001-01-05 | $22.19 | $22.19 | 34,100 | — | — |
| 2001-01-04 | $23.25 | $23.25 | 36,200 | — | — |
| 2001-01-03 | $24.31 | $24.31 | 23,700 | — | — |
| 2001-01-02 | $22.81 | $22.81 | 10,700 | — | — |