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
- 1996-07-03 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 | $16.11 | $18.78 | 46,500 | — | — |
| 2001-12-28 | $16.11 | $18.78 | 12,750 | — | — |
| 2001-12-27 | $16.01 | $18.67 | 15,000 | — | — |
| 2001-12-26 | $16.00 | $18.66 | 28,500 | — | — |
| 2001-12-24 | $15.93 | $18.58 | 12,150 | — | — |
| 2001-12-21 | $15.97 | $18.62 | 109,050 | — | — |
| 2001-12-20 | $15.77 | $18.39 | 39,900 | — | — |
| 2001-12-19 | $15.77 | $18.39 | 7,500 | — | — |
| 2001-12-18 | $16.00 | $18.66 | 42,000 | — | — |
| 2001-12-17 | $16.03 | $18.70 | 24,600 | — | — |
| 2001-12-14 | $15.80 | $18.42 | 36,150 | — | — |
| 2001-12-13 | $15.71 | $18.31 | 20,550 | — | — |
| 2001-12-12 | $16.03 | $18.70 | 4,200 | — | — |
| 2001-12-11 | $15.83 | $18.46 | 227,550 | — | — |
| 2001-12-10 | $16.11 | $18.78 | 10,950 | — | — |
| 2001-12-07 | $16.30 | $19.01 | 9,900 | — | — |
| 2001-12-06 | $16.33 | $19.04 | 3,900 | — | — |
| 2001-12-05 | $16.33 | $19.04 | 10,050 | — | — |
| 2001-12-04 | $16.37 | $19.08 | 6,450 | — | — |
| 2001-12-03 | $16.27 | $18.97 | 332,700 | — | — |
| 2001-11-30 | $16.29 | $18.99 | 47,700 | — | — |
| 2001-11-29 | $16.37 | $19.09 | 25,200 | — | — |
| 2001-11-28 | $16.29 | $18.99 | 42,150 | — | — |
| 2001-11-27 | $16.57 | $19.32 | 2,400 | — | — |
| 2001-11-26 | $16.56 | $19.31 | 5,850 | — | — |
| 2001-11-23 | $16.47 | $19.20 | 6,300 | — | — |
| 2001-11-21 | $16.37 | $19.09 | 12,900 | — | — |
| 2001-11-20 | $16.44 | $19.17 | 12,900 | — | — |
| 2001-11-19 | $17.03 | $19.85 | 22,650 | — | — |
| 2001-11-16 | $17.07 | $19.90 | 139,950 | — | — |
| 2001-11-15 | $16.90 | $19.71 | 5,400 | — | — |
| 2001-11-14 | $17.08 | $19.92 | 52,050 | — | — |
| 2001-11-13 | $16.67 | $19.43 | 82,200 | — | — |
| 2001-11-12 | $16.37 | $19.09 | 63,450 | — | — |
| 2001-11-09 | $16.18 | $18.87 | 16,350 | — | — |
| 2001-11-08 | $16.27 | $18.97 | 10,200 | — | — |
| 2001-11-07 | $16.24 | $18.94 | 6,600 | — | — |
| 2001-11-06 | $16.53 | $19.28 | 16,350 | — | — |
| 2001-11-05 | $16.47 | $19.20 | 5,250 | — | — |
| 2001-11-02 | $16.51 | $19.25 | 16,350 | — | — |
| 2001-11-01 | $16.46 | $19.19 | 215,550 | — | — |
| 2001-10-31 | $16.29 | $18.99 | 28,200 | — | — |
| 2001-10-30 | $16.22 | $18.73 | 21,450 | — | — |
| 2001-10-29 | $16.30 | $18.83 | 18,900 | — | — |
| 2001-10-26 | $15.99 | $18.47 | 11,250 | — | — |
| 2001-10-25 | $15.61 | $18.03 | 12,000 | — | — |
| 2001-10-24 | $15.63 | $18.06 | 5,100 | — | — |
| 2001-10-23 | $15.60 | $18.02 | 16,050 | — | — |
| 2001-10-22 | $15.84 | $18.30 | 18,900 | — | — |
| 2001-10-19 | $15.83 | $18.28 | 20,250 | — | — |
| 2001-10-18 | $15.53 | $17.94 | 13,950 | — | — |
| 2001-10-17 | $15.53 | $17.93 | 26,100 | — | — |
| 2001-10-16 | $16.63 | $19.20 | 11,700 | — | — |
| 2001-10-15 | $16.70 | $19.29 | 16,200 | — | — |
| 2001-10-12 | $16.67 | $19.25 | 4,350 | — | — |
| 2001-10-11 | $16.63 | $19.21 | 14,100 | — | — |
| 2001-10-10 | $16.01 | $18.49 | 5,850 | — | — |
| 2001-10-09 | $16.63 | $19.21 | 8,700 | — | — |
| 2001-10-08 | $16.67 | $19.25 | 1,350 | — | — |
| 2001-10-05 | $16.49 | $19.04 | 5,850 | — | — |
| 2001-10-04 | $16.68 | $19.27 | 2,100 | — | — |
| 2001-10-03 | $16.69 | $19.28 | 4,650 | — | — |
| 2001-10-02 | $16.61 | $19.19 | 4,050 | — | — |
| 2001-10-01 | $16.47 | $19.02 | 10,650 | — | — |
| 2001-09-28 | $16.73 | $19.33 | 15,600 | — | — |
| 2001-09-27 | $16.33 | $18.86 | 38,100 | — | — |
| 2001-09-26 | $16.45 | $19.00 | 7,350 | — | — |
| 2001-09-25 | $17.07 | $19.71 | 10,200 | — | — |
| 2001-09-24 | $16.50 | $19.06 | 18,900 | — | — |
| 2001-09-21 | $16.27 | $18.79 | 202,350 | — | — |
| 2001-09-20 | $16.67 | $19.25 | 240,600 | — | — |
| 2001-09-19 | $17.33 | $20.02 | 223,950 | — | — |
| 2001-09-18 | $17.33 | $20.02 | 34,350 | — | — |
| 2001-09-17 | $17.33 | $20.02 | 42,900 | — | — |
| 2001-09-10 | $17.28 | $19.96 | 44,850 | — | — |
| 2001-09-07 | $17.23 | $19.90 | 32,850 | — | — |
| 2001-09-06 | $17.23 | $19.90 | 2,700 | — | — |
| 2001-09-05 | $17.27 | $19.94 | 55,500 | — | — |
| 2001-09-04 | $17.23 | $19.90 | 38,100 | — | — |
| 2001-08-31 | $17.27 | $19.94 | 26,100 | — | — |
| 2001-08-30 | $17.33 | $20.02 | 42,600 | — | — |
| 2001-08-29 | $17.33 | $20.01 | 10,500 | — | — |
| 2001-08-28 | $17.26 | $19.94 | 7,200 | — | — |
| 2001-08-27 | $17.40 | $20.10 | 33,150 | — | — |
| 2001-08-24 | $17.80 | $20.56 | 43,050 | — | — |
| 2001-08-23 | $17.27 | $19.94 | 20,250 | — | — |
| 2001-08-22 | $17.53 | $20.25 | 22,950 | — | — |
| 2001-08-21 | $17.33 | $20.02 | 39,300 | — | — |
| 2001-08-20 | $17.39 | $20.09 | 10,500 | — | — |
| 2001-08-17 | $17.33 | $20.02 | 114,750 | — | — |
| 2001-08-16 | $17.33 | $20.02 | 22,800 | — | — |
| 2001-08-15 | $17.27 | $19.94 | 9,750 | — | — |
| 2001-08-14 | $17.05 | $19.69 | 17,250 | — | — |
| 2001-08-13 | $17.06 | $19.70 | 6,600 | — | — |
| 2001-08-10 | $17.28 | $19.96 | 78,750 | — | — |
| 2001-08-09 | $17.10 | $19.75 | 22,050 | — | — |
| 2001-08-08 | $17.00 | $19.63 | 14,700 | — | — |
| 2001-08-07 | $17.07 | $19.71 | 22,950 | — | — |
| 2001-08-06 | $16.85 | $19.46 | 7,800 | — | — |
| 2001-08-03 | $16.86 | $19.47 | 28,650 | — | — |
| 2001-08-02 | $17.00 | $19.63 | 20,400 | — | — |
| 2001-08-01 | $16.87 | $19.48 | 37,350 | — | — |
| 2001-07-31 | $16.86 | $19.31 | 26,100 | — | — |
| 2001-07-30 | $17.03 | $19.51 | 10,350 | — | — |
| 2001-07-27 | $16.90 | $19.36 | 11,100 | — | — |
| 2001-07-26 | $17.07 | $19.55 | 48,150 | — | — |
| 2001-07-25 | $16.87 | $19.33 | 96,150 | — | — |
| 2001-07-24 | $16.92 | $19.38 | 75,150 | — | — |
| 2001-07-23 | $16.75 | $19.18 | 9,600 | — | — |
| 2001-07-20 | $16.93 | $19.40 | 6,450 | — | — |
| 2001-07-19 | $17.00 | $19.47 | 97,200 | — | — |
| 2001-07-18 | $16.57 | $18.98 | 31,350 | — | — |
| 2001-07-17 | $16.47 | $18.86 | 33,600 | — | — |
| 2001-07-16 | $15.99 | $18.32 | 29,550 | — | — |
| 2001-07-13 | $16.37 | $18.75 | 56,550 | — | — |
| 2001-07-12 | $16.07 | $18.40 | 49,800 | — | — |
| 2001-07-11 | $15.73 | $18.01 | 37,800 | — | — |
| 2001-07-10 | $15.67 | $17.94 | 48,600 | — | — |
| 2001-07-09 | $15.71 | $18.00 | 115,500 | — | — |
| 2001-07-06 | $16.17 | $18.52 | 19,050 | — | — |
| 2001-07-05 | $16.53 | $18.94 | 12,450 | — | — |
| 2001-07-03 | $16.62 | $19.04 | 53,550 | — | — |
| 2001-07-02 | $16.70 | $19.13 | 19,500 | — | — |
| 2001-06-29 | $17.29 | $19.81 | 33,000 | — | — |
| 2001-06-28 | $17.60 | $20.16 | 123,750 | — | — |
| 2001-06-27 | $17.50 | $20.04 | 79,650 | — | — |
| 2001-06-26 | $17.51 | $20.05 | 111,000 | — | — |
| 2001-06-25 | $17.47 | $20.01 | 21,600 | — | — |
| 2001-06-22 | $17.30 | $19.82 | 31,650 | — | — |
| 2001-06-21 | $17.97 | $20.58 | 68,550 | — | — |
| 2001-06-20 | $17.97 | $20.58 | 586,950 | — | — |
| 2001-06-19 | $17.91 | $20.51 | 43,200 | — | — |
| 2001-06-18 | $17.90 | $20.50 | 150,000 | — | — |
| 2001-06-15 | $17.84 | $20.43 | 44,400 | — | — |
| 2001-06-14 | $17.70 | $20.27 | 31,350 | — | — |
| 2001-06-13 | $17.61 | $20.17 | 15,300 | — | — |
| 2001-06-12 | $17.77 | $20.36 | 41,550 | — | — |
| 2001-06-11 | $17.57 | $20.12 | 134,850 | — | — |
| 2001-06-08 | $17.33 | $19.85 | 104,100 | — | — |
| 2001-06-07 | $17.33 | $19.85 | 43,350 | — | — |
| 2001-06-06 | $16.75 | $19.18 | 26,850 | — | — |
| 2001-06-05 | $17.09 | $19.57 | 39,150 | — | — |
| 2001-06-04 | $16.33 | $18.70 | 12,600 | — | — |
| 2001-06-01 | $16.15 | $18.49 | 9,450 | — | — |
| 2001-05-31 | $15.69 | $17.98 | 32,250 | — | — |
| 2001-05-30 | $15.67 | $17.95 | 20,550 | — | — |
| 2001-05-29 | $15.63 | $17.91 | 15,900 | — | — |
| 2001-05-25 | $15.73 | $18.02 | 26,100 | — | — |
| 2001-05-24 | $15.66 | $17.94 | 32,250 | — | — |
| 2001-05-23 | $15.57 | $17.83 | 8,700 | — | — |
| 2001-05-22 | $15.66 | $17.94 | 11,850 | — | — |
| 2001-05-21 | $15.91 | $18.23 | 42,000 | — | — |
| 2001-05-18 | $15.53 | $17.79 | 12,000 | — | — |
| 2001-05-17 | $15.47 | $17.72 | 25,350 | — | — |
| 2001-05-16 | $15.27 | $17.49 | 74,700 | — | — |
| 2001-05-15 | $15.33 | $17.56 | 42,300 | — | — |
| 2001-05-14 | $15.13 | $17.33 | 173,250 | — | — |
| 2001-05-11 | $15.17 | $17.37 | 1,350 | — | — |
| 2001-05-10 | $15.21 | $17.42 | 11,100 | — | — |
| 2001-05-09 | $15.37 | $17.60 | 16,800 | — | — |
| 2001-05-08 | $15.57 | $17.83 | 2,700 | — | — |
| 2001-05-07 | $15.35 | $17.58 | 23,400 | — | — |
| 2001-05-04 | $15.47 | $17.72 | 25,800 | — | — |
| 2001-05-03 | $15.17 | $17.37 | 15,000 | — | — |
| 2001-05-02 | $15.21 | $17.42 | 30,300 | — | — |
| 2001-05-01 | $15.34 | $17.41 | 22,650 | — | — |
| 2001-04-30 | $14.93 | $16.95 | 9,150 | — | — |
| 2001-04-27 | $15.40 | $17.48 | 6,300 | — | — |
| 2001-04-26 | $15.33 | $17.40 | 11,400 | — | — |
| 2001-04-25 | $15.30 | $17.36 | 8,550 | — | — |
| 2001-04-24 | $14.87 | $16.87 | 1,200 | — | — |
| 2001-04-23 | $14.73 | $16.71 | 15,300 | — | — |
| 2001-04-20 | $14.75 | $16.74 | 6,450 | — | — |
| 2001-04-19 | $15.05 | $17.08 | 3,000 | — | — |
| 2001-04-18 | $14.77 | $16.77 | 21,450 | — | — |
| 2001-04-17 | $15.09 | $17.12 | 86,100 | — | — |
| 2001-04-16 | $14.71 | $16.69 | 8,550 | — | — |
| 2001-04-12 | $14.75 | $16.74 | 19,200 | — | — |
| 2001-04-11 | $14.56 | $16.52 | 8,250 | — | — |
| 2001-04-10 | $14.64 | $16.62 | 17,400 | — | — |
| 2001-04-09 | $14.50 | $16.46 | 5,400 | — | — |
| 2001-04-06 | $14.50 | $16.46 | 16,800 | — | — |
| 2001-04-05 | $15.21 | $17.26 | 31,500 | — | — |
| 2001-04-04 | $14.33 | $16.27 | 8,400 | — | — |
| 2001-04-03 | $14.54 | $16.50 | 17,400 | — | — |
| 2001-04-02 | $14.42 | $16.36 | 59,250 | — | — |
| 2001-03-30 | $15.50 | $17.59 | 27,450 | — | — |
| 2001-03-29 | $15.54 | $17.64 | 23,100 | — | — |
| 2001-03-28 | $14.88 | $16.88 | 20,850 | — | — |
| 2001-03-27 | $14.83 | $16.84 | 22,500 | — | — |
| 2001-03-26 | $15.00 | $17.02 | 44,850 | — | — |
| 2001-03-23 | $14.96 | $16.98 | 30,900 | — | — |
| 2001-03-22 | $14.92 | $16.93 | 88,200 | — | — |
| 2001-03-21 | $14.79 | $16.79 | 25,650 | — | — |
| 2001-03-20 | $14.79 | $16.79 | 63,900 | — | — |
| 2001-03-19 | $14.83 | $16.84 | 37,050 | — | — |
| 2001-03-16 | $14.71 | $16.69 | 48,450 | — | — |
| 2001-03-15 | $14.71 | $16.69 | 14,100 | — | — |
| 2001-03-14 | $14.63 | $16.60 | 59,250 | — | — |
| 2001-03-13 | $14.83 | $16.84 | 22,350 | — | — |
| 2001-03-12 | $14.67 | $16.65 | 59,100 | — | — |
| 2001-03-09 | $14.63 | $16.60 | 22,050 | — | — |
| 2001-03-08 | $14.67 | $16.65 | 25,050 | — | — |
| 2001-03-07 | $14.71 | $16.69 | 28,800 | — | — |
| 2001-03-06 | $14.54 | $16.50 | 33,150 | — | — |
| 2001-03-05 | $14.42 | $16.36 | 14,250 | — | — |
| 2001-03-02 | $14.38 | $16.31 | 22,050 | — | — |
| 2001-03-01 | $14.38 | $16.31 | 16,950 | — | — |
| 2001-02-28 | $14.29 | $16.22 | 14,400 | — | — |
| 2001-02-27 | $14.58 | $16.55 | 22,650 | — | — |
| 2001-02-26 | $14.79 | $16.79 | 15,150 | — | — |
| 2001-02-23 | $14.75 | $16.74 | 66,450 | — | — |
| 2001-02-22 | $14.58 | $16.55 | 648,000 | — | — |
| 2001-02-21 | $14.60 | $16.57 | 25,500 | — | — |
| 2001-02-20 | $14.54 | $16.50 | 15,300 | — | — |
| 2001-02-16 | $14.58 | $16.55 | 27,600 | — | — |
| 2001-02-15 | $14.71 | $16.69 | 73,200 | — | — |
| 2001-02-14 | $14.75 | $16.74 | 15,450 | — | — |
| 2001-02-13 | $14.67 | $16.65 | 38,850 | — | — |
| 2001-02-12 | $14.67 | $16.65 | 52,950 | — | — |
| 2001-02-09 | $14.58 | $16.55 | 34,650 | — | — |
| 2001-02-08 | $14.33 | $16.27 | 50,250 | — | — |
| 2001-02-07 | $14.29 | $16.22 | 10,650 | — | — |
| 2001-02-06 | $14.38 | $16.31 | 99,750 | — | — |
| 2001-02-05 | $14.50 | $16.46 | 134,700 | — | — |
| 2001-02-02 | $14.63 | $16.60 | 34,050 | — | — |
| 2001-02-01 | $14.71 | $16.69 | 17,400 | — | — |
| 2001-01-31 | $15.04 | $17.07 | 37,950 | — | — |
| 2001-01-30 | $15.00 | $16.88 | 36,000 | — | — |
| 2001-01-29 | $14.96 | $16.83 | 13,350 | — | — |
| 2001-01-26 | $14.63 | $16.46 | 4,650 | — | — |
| 2001-01-25 | $14.71 | $16.55 | 67,800 | — | — |
| 2001-01-24 | $14.79 | $16.65 | 70,650 | — | — |
| 2001-01-23 | $15.08 | $16.97 | 43,500 | — | — |
| 2001-01-22 | $15.00 | $16.88 | 37,050 | — | — |
| 2001-01-19 | $15.08 | $16.97 | 43,950 | — | — |
| 2001-01-18 | $15.42 | $17.35 | 31,350 | — | — |
| 2001-01-17 | $14.92 | $16.79 | 28,800 | — | — |
| 2001-01-16 | $15.04 | $16.93 | 126,300 | — | — |
| 2001-01-12 | $14.58 | $16.41 | 17,400 | — | — |
| 2001-01-11 | $14.88 | $16.74 | 24,900 | — | — |
| 2001-01-10 | $15.21 | $17.11 | 47,550 | — | — |
| 2001-01-09 | $15.00 | $16.88 | 14,550 | — | — |
| 2001-01-08 | $14.92 | $16.79 | 13,950 | — | — |
| 2001-01-05 | $15.21 | $17.11 | 15,300 | — | — |
| 2001-01-04 | $15.92 | $17.91 | 39,150 | — | — |
| 2001-01-03 | $16.00 | $18.01 | 52,950 | — | — |
| 2001-01-02 | $15.08 | $16.97 | 36,150 | — | — |