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
- 1998-01-29 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 | $17.14 | $17.14 | 560,800 | — | — |
| 2001-12-28 | $17.49 | $17.49 | 471,000 | — | — |
| 2001-12-27 | $17.92 | $17.92 | 771,000 | — | — |
| 2001-12-26 | $18.05 | $18.05 | 401,200 | — | — |
| 2001-12-24 | $18.00 | $18.00 | 254,600 | — | — |
| 2001-12-21 | $17.77 | $17.77 | 1,151,800 | — | — |
| 2001-12-20 | $17.17 | $17.17 | 770,000 | — | — |
| 2001-12-19 | $17.10 | $17.10 | 1,361,000 | — | — |
| 2001-12-18 | $17.48 | $17.48 | 642,800 | — | — |
| 2001-12-17 | $18.05 | $18.05 | 871,000 | — | — |
| 2001-12-14 | $17.48 | $17.48 | 771,000 | — | — |
| 2001-12-13 | $17.79 | $17.79 | 1,530,000 | — | — |
| 2001-12-12 | $17.10 | $17.10 | 734,000 | — | — |
| 2001-12-11 | $16.82 | $16.82 | 1,123,000 | — | — |
| 2001-12-10 | $16.99 | $16.99 | 617,200 | — | — |
| 2001-12-07 | $16.86 | $16.86 | 1,548,800 | — | — |
| 2001-12-06 | $17.45 | $17.44 | 2,213,600 | — | — |
| 2001-12-05 | $16.12 | $16.11 | 2,824,400 | — | — |
| 2001-12-04 | $15.50 | $15.50 | 1,540,800 | — | — |
| 2001-12-03 | $15.57 | $15.56 | 779,600 | — | — |
| 2001-11-30 | $15.64 | $15.63 | 666,000 | — | — |
| 2001-11-29 | $15.38 | $15.38 | 606,200 | — | — |
| 2001-11-28 | $14.79 | $14.79 | 1,306,400 | — | — |
| 2001-11-27 | $15.12 | $15.12 | 827,400 | — | — |
| 2001-11-26 | $15.00 | $14.99 | 1,458,800 | — | — |
| 2001-11-23 | $14.32 | $14.31 | 121,600 | — | — |
| 2001-11-21 | $14.23 | $14.23 | 919,000 | — | — |
| 2001-11-20 | $14.04 | $14.04 | 1,166,200 | — | — |
| 2001-11-19 | $13.96 | $13.96 | 771,600 | — | — |
| 2001-11-16 | $13.95 | $13.95 | 1,061,000 | — | — |
| 2001-11-15 | $13.86 | $13.85 | 2,578,400 | — | — |
| 2001-11-14 | $13.65 | $13.65 | 2,147,200 | — | — |
| 2001-11-13 | $14.40 | $14.40 | 2,569,000 | — | — |
| 2001-11-12 | $15.75 | $15.75 | 507,200 | — | — |
| 2001-11-09 | $15.55 | $15.55 | 770,200 | — | — |
| 2001-11-08 | $15.20 | $15.20 | 1,704,600 | — | — |
| 2001-11-07 | $15.98 | $15.98 | 1,212,000 | — | — |
| 2001-11-06 | $15.82 | $15.82 | 1,071,000 | — | — |
| 2001-11-05 | $14.98 | $14.98 | 1,724,800 | — | — |
| 2001-11-02 | $14.37 | $14.37 | 1,777,400 | — | — |
| 2001-11-01 | $14.84 | $14.84 | 4,079,800 | — | — |
| 2001-10-31 | $13.04 | $13.04 | 894,800 | — | — |
| 2001-10-30 | $13.18 | $13.18 | 828,200 | — | — |
| 2001-10-29 | $13.86 | $13.86 | 797,000 | — | — |
| 2001-10-26 | $13.75 | $13.75 | 1,866,400 | — | — |
| 2001-10-25 | $13.55 | $13.55 | 1,020,800 | — | — |
| 2001-10-24 | $12.98 | $12.98 | 965,000 | — | — |
| 2001-10-23 | $12.80 | $12.80 | 2,098,400 | — | — |
| 2001-10-22 | $12.80 | $12.80 | 1,021,200 | — | — |
| 2001-10-19 | $12.88 | $12.87 | 1,082,400 | — | — |
| 2001-10-18 | $13.45 | $13.45 | 2,561,200 | — | — |
| 2001-10-17 | $13.53 | $13.52 | 11,915,600 | — | — |
| 2001-10-16 | $14.02 | $14.02 | 813,200 | — | — |
| 2001-10-15 | $14.03 | $14.03 | 1,643,800 | — | — |
| 2001-10-12 | $14.00 | $14.00 | 1,475,200 | — | — |
| 2001-10-11 | $14.86 | $14.85 | 1,423,600 | — | — |
| 2001-10-10 | $14.95 | $14.95 | 1,792,400 | — | — |
| 2001-10-09 | $14.63 | $14.63 | 1,273,600 | — | — |
| 2001-10-08 | $14.98 | $14.98 | 1,510,600 | — | — |
| 2001-10-05 | $15.80 | $15.80 | 941,000 | — | — |
| 2001-10-04 | $16.29 | $16.28 | 3,176,400 | — | — |
| 2001-10-03 | $15.58 | $15.58 | 2,469,200 | — | — |
| 2001-10-02 | $14.00 | $14.00 | 1,024,400 | — | — |
| 2001-10-01 | $13.83 | $13.82 | 1,435,800 | — | — |
| 2001-09-28 | $13.75 | $13.75 | 2,660,800 | — | — |
| 2001-09-27 | $13.23 | $13.23 | 860,400 | — | — |
| 2001-09-26 | $13.56 | $13.56 | 2,131,200 | — | — |
| 2001-09-25 | $13.65 | $13.65 | 1,637,600 | — | — |
| 2001-09-24 | $12.39 | $12.39 | 1,687,200 | — | — |
| 2001-09-21 | $11.34 | $11.34 | 1,566,000 | — | — |
| 2001-09-20 | $11.78 | $11.78 | 1,444,400 | — | — |
| 2001-09-19 | $12.18 | $12.18 | 2,861,200 | — | — |
| 2001-09-18 | $12.90 | $12.90 | 1,958,400 | — | — |
| 2001-09-17 | $12.22 | $12.22 | 1,677,600 | — | — |
| 2001-09-10 | $13.02 | $13.02 | 3,694,000 | — | — |
| 2001-09-07 | $13.14 | $13.14 | 2,186,400 | — | — |
| 2001-09-06 | $13.13 | $13.13 | 3,150,400 | — | — |
| 2001-09-05 | $13.64 | $13.64 | 6,168,400 | — | — |
| 2001-09-04 | $14.45 | $14.45 | 2,454,400 | — | — |
| 2001-08-31 | $14.44 | $14.44 | 7,318,400 | — | — |
| 2001-08-30 | $16.56 | $16.56 | 544,800 | — | — |
| 2001-08-29 | $16.24 | $16.24 | 808,000 | — | — |
| 2001-08-28 | $16.17 | $16.17 | 887,600 | — | — |
| 2001-08-27 | $16.09 | $16.10 | 1,112,400 | — | — |
| 2001-08-24 | $15.70 | $15.70 | 528,800 | — | — |
| 2001-08-23 | $15.85 | $15.85 | 393,600 | — | — |
| 2001-08-22 | $16.03 | $16.02 | 775,200 | — | — |
| 2001-08-21 | $16.26 | $16.26 | 1,925,600 | — | — |
| 2001-08-20 | $16.39 | $16.38 | 1,332,000 | — | — |
| 2001-08-17 | $15.42 | $15.42 | 436,800 | — | — |
| 2001-08-16 | $15.61 | $15.61 | 755,200 | — | — |
| 2001-08-15 | $15.40 | $15.40 | 1,200,800 | — | — |
| 2001-08-14 | $15.12 | $15.12 | 1,089,600 | — | — |
| 2001-08-13 | $15.17 | $15.17 | 571,200 | — | — |
| 2001-08-10 | $15.12 | $15.12 | 1,027,600 | — | — |
| 2001-08-09 | $15.75 | $15.75 | 566,800 | — | — |
| 2001-08-08 | $15.49 | $15.49 | 978,000 | — | — |
| 2001-08-07 | $15.99 | $15.99 | 253,200 | — | — |
| 2001-08-06 | $15.77 | $15.77 | 506,000 | — | — |
| 2001-08-03 | $16.01 | $16.01 | 1,232,800 | — | — |
| 2001-08-02 | $16.22 | $16.22 | 2,336,400 | — | — |
| 2001-08-01 | $16.08 | $16.07 | 1,391,600 | — | — |
| 2001-07-31 | $15.25 | $15.25 | 1,028,800 | — | — |
| 2001-07-30 | $15.39 | $15.39 | 639,600 | — | — |
| 2001-07-27 | $15.70 | $15.70 | 780,800 | — | — |
| 2001-07-26 | $14.94 | $14.94 | 826,400 | — | — |
| 2001-07-25 | $14.82 | $14.82 | 500,000 | — | — |
| 2001-07-24 | $15.13 | $15.12 | 368,400 | — | — |
| 2001-07-23 | $15.48 | $15.48 | 208,000 | — | — |
| 2001-07-20 | $15.63 | $15.63 | 278,800 | — | — |
| 2001-07-19 | $15.69 | $15.69 | 1,503,200 | — | — |
| 2001-07-18 | $15.93 | $15.93 | 322,400 | — | — |
| 2001-07-17 | $16.38 | $16.38 | 949,200 | — | — |
| 2001-07-16 | $15.78 | $15.77 | 1,289,600 | — | — |
| 2001-07-13 | $15.44 | $15.44 | 1,734,000 | — | — |
| 2001-07-12 | $15.69 | $15.69 | 928,000 | — | — |
| 2001-07-11 | $14.99 | $14.99 | 1,014,400 | — | — |
| 2001-07-10 | $15.28 | $15.28 | 1,560,800 | — | — |
| 2001-07-09 | $14.82 | $14.81 | 948,800 | — | — |
| 2001-07-06 | $14.61 | $14.61 | 695,200 | — | — |
| 2001-07-05 | $14.44 | $14.44 | 785,200 | — | — |
| 2001-07-03 | $14.79 | $14.79 | 440,800 | — | — |
| 2001-07-02 | $14.29 | $14.28 | 770,400 | — | — |
| 2001-06-29 | $14.98 | $14.98 | 981,200 | — | — |
| 2001-06-28 | $15.00 | $15.00 | 755,600 | — | — |
| 2001-06-27 | $15.14 | $15.14 | 2,837,600 | — | — |
| 2001-06-26 | $14.78 | $14.77 | 731,200 | — | — |
| 2001-06-25 | $14.72 | $14.72 | 1,523,600 | — | — |
| 2001-06-22 | $13.97 | $13.97 | 632,800 | — | — |
| 2001-06-21 | $14.19 | $14.18 | 446,800 | — | — |
| 2001-06-20 | $14.46 | $14.46 | 1,001,600 | — | — |
| 2001-06-19 | $13.25 | $13.25 | 431,600 | — | — |
| 2001-06-18 | $13.49 | $13.49 | 601,200 | — | — |
| 2001-06-15 | $13.50 | $13.50 | 488,800 | — | — |
| 2001-06-14 | $13.49 | $13.49 | 602,400 | — | — |
| 2001-06-13 | $13.66 | $13.66 | 796,000 | — | — |
| 2001-06-12 | $12.86 | $12.85 | 262,400 | — | — |
| 2001-06-11 | $13.00 | $13.00 | 150,800 | — | — |
| 2001-06-08 | $13.30 | $13.30 | 287,200 | — | — |
| 2001-06-07 | $13.56 | $13.56 | 396,800 | — | — |
| 2001-06-06 | $13.75 | $13.75 | 1,113,200 | — | — |
| 2001-06-05 | $13.66 | $13.66 | 1,888,800 | — | — |
| 2001-06-04 | $13.18 | $13.18 | 647,200 | — | — |
| 2001-06-01 | $12.98 | $12.98 | 684,400 | — | — |
| 2001-05-31 | $12.59 | $12.59 | 547,600 | — | — |
| 2001-05-30 | $13.00 | $13.00 | 1,433,600 | — | — |
| 2001-05-29 | $12.61 | $12.61 | 1,507,600 | — | — |
| 2001-05-25 | $12.37 | $12.37 | 563,600 | — | — |
| 2001-05-24 | $12.52 | $12.51 | 946,400 | — | — |
| 2001-05-23 | $12.53 | $12.53 | 816,400 | — | — |
| 2001-05-22 | $12.55 | $12.55 | 790,800 | — | — |
| 2001-05-21 | $12.40 | $12.40 | 572,000 | — | — |
| 2001-05-18 | $12.25 | $12.25 | 1,328,400 | — | — |
| 2001-05-17 | $12.28 | $12.27 | 736,400 | — | — |
| 2001-05-16 | $12.50 | $12.50 | 930,800 | — | — |
| 2001-05-15 | $12.70 | $12.70 | 1,126,800 | — | — |
| 2001-05-14 | $12.75 | $12.75 | 853,200 | — | — |
| 2001-05-11 | $12.63 | $12.62 | 990,000 | — | — |
| 2001-05-10 | $12.58 | $12.58 | 717,200 | — | — |
| 2001-05-09 | $12.49 | $12.49 | 217,200 | — | — |
| 2001-05-08 | $12.40 | $12.39 | 959,600 | — | — |
| 2001-05-07 | $12.69 | $12.69 | 996,800 | — | — |
| 2001-05-04 | $12.73 | $12.73 | 1,458,000 | — | — |
| 2001-05-03 | $12.71 | $12.70 | 689,600 | — | — |
| 2001-05-02 | $13.14 | $13.14 | 1,447,200 | — | — |
| 2001-05-01 | $13.30 | $13.30 | 2,150,400 | — | — |
| 2001-04-30 | $12.59 | $12.59 | 1,264,800 | — | — |
| 2001-04-27 | $13.25 | $13.25 | 1,232,800 | — | — |
| 2001-04-26 | $13.00 | $13.00 | 1,461,200 | — | — |
| 2001-04-25 | $12.51 | $12.51 | 364,000 | — | — |
| 2001-04-24 | $12.04 | $12.04 | 242,400 | — | — |
| 2001-04-23 | $11.98 | $11.98 | 432,800 | — | — |
| 2001-04-20 | $11.94 | $11.94 | 935,600 | — | — |
| 2001-04-19 | $12.45 | $12.45 | 1,288,400 | — | — |
| 2001-04-18 | $12.18 | $12.18 | 908,800 | — | — |
| 2001-04-17 | $11.96 | $11.96 | 970,800 | — | — |
| 2001-04-16 | $11.78 | $11.78 | 820,800 | — | — |
| 2001-04-12 | $12.51 | $12.51 | 304,000 | — | — |
| 2001-04-11 | $11.98 | $11.98 | 897,200 | — | — |
| 2001-04-10 | $12.51 | $12.51 | 2,084,400 | — | — |
| 2001-04-09 | $12.44 | $12.44 | 879,600 | — | — |
| 2001-04-06 | $12.25 | $12.25 | 1,254,000 | — | — |
| 2001-04-05 | $11.94 | $11.94 | 1,787,200 | — | — |
| 2001-04-04 | $11.56 | $11.56 | 2,712,800 | — | — |
| 2001-04-03 | $11.63 | $11.63 | 853,200 | — | — |
| 2001-04-02 | $12.13 | $12.12 | 884,000 | — | — |
| 2001-03-30 | $12.56 | $12.56 | 3,057,600 | — | — |
| 2001-03-29 | $12.52 | $12.52 | 1,585,600 | — | — |
| 2001-03-28 | $12.50 | $12.50 | 2,122,000 | — | — |
| 2001-03-27 | $12.70 | $12.70 | 1,730,400 | — | — |
| 2001-03-26 | $12.45 | $12.45 | 929,200 | — | — |
| 2001-03-23 | $12.11 | $12.11 | 1,889,600 | — | — |
| 2001-03-22 | $11.80 | $11.80 | 1,292,400 | — | — |
| 2001-03-21 | $11.53 | $11.53 | 2,590,800 | — | — |
| 2001-03-20 | $11.72 | $11.72 | 1,934,800 | — | — |
| 2001-03-19 | $11.75 | $11.75 | 1,344,400 | — | — |
| 2001-03-16 | $11.31 | $11.31 | 1,542,800 | — | — |
| 2001-03-15 | $11.28 | $11.28 | 1,399,600 | — | — |
| 2001-03-14 | $10.47 | $10.47 | 504,400 | — | — |
| 2001-03-13 | $10.23 | $10.23 | 1,140,000 | — | — |
| 2001-03-12 | $10.94 | $10.94 | 655,200 | — | — |
| 2001-03-09 | $11.11 | $11.11 | 453,600 | — | — |
| 2001-03-08 | $11.13 | $11.12 | 618,400 | — | — |
| 2001-03-07 | $11.27 | $11.27 | 523,200 | — | — |
| 2001-03-06 | $11.25 | $11.25 | 132,800 | — | — |
| 2001-03-05 | $11.00 | $11.00 | 172,400 | — | — |
| 2001-03-02 | $11.08 | $11.08 | 167,200 | — | — |
| 2001-03-01 | $10.97 | $10.97 | 588,000 | — | — |
| 2001-02-28 | $11.41 | $11.41 | 477,200 | — | — |
| 2001-02-27 | $11.69 | $11.69 | 313,600 | — | — |
| 2001-02-26 | $11.77 | $11.77 | 970,000 | — | — |
| 2001-02-23 | $11.19 | $11.19 | 636,400 | — | — |
| 2001-02-22 | $11.42 | $11.42 | 661,600 | — | — |
| 2001-02-21 | $11.67 | $11.67 | 412,400 | — | — |
| 2001-02-20 | $11.81 | $11.81 | 1,125,600 | — | — |
| 2001-02-16 | $11.50 | $11.50 | 1,064,400 | — | — |
| 2001-02-15 | $11.75 | $11.75 | 1,411,200 | — | — |
| 2001-02-14 | $11.67 | $11.67 | 1,678,000 | — | — |
| 2001-02-13 | $11.13 | $11.12 | 539,200 | — | — |
| 2001-02-12 | $10.88 | $10.88 | 986,400 | — | — |
| 2001-02-09 | $11.27 | $11.27 | 494,400 | — | — |
| 2001-02-08 | $11.06 | $11.06 | 1,210,400 | — | — |
| 2001-02-07 | $11.52 | $11.52 | 703,200 | — | — |
| 2001-02-06 | $11.73 | $11.73 | 1,157,200 | — | — |
| 2001-02-05 | $11.91 | $11.91 | 2,240,000 | — | — |
| 2001-02-02 | $12.44 | $12.44 | 2,457,600 | — | — |
| 2001-02-01 | $12.25 | $12.25 | 3,730,800 | — | — |
| 2001-01-31 | $10.63 | $10.62 | 1,714,400 | — | — |
| 2001-01-30 | $10.78 | $10.78 | 1,841,200 | — | — |
| 2001-01-29 | $9.55 | $9.55 | 385,600 | — | — |
| 2001-01-26 | $8.78 | $8.78 | 525,200 | — | — |
| 2001-01-25 | $8.81 | $8.81 | 228,000 | — | — |
| 2001-01-24 | $9.03 | $9.03 | 194,000 | — | — |
| 2001-01-23 | $9.11 | $9.11 | 567,200 | — | — |
| 2001-01-22 | $8.56 | $8.56 | 500,000 | — | — |
| 2001-01-19 | $8.50 | $8.50 | 1,506,400 | — | — |
| 2001-01-18 | $8.84 | $8.84 | 176,800 | — | — |
| 2001-01-17 | $9.31 | $9.31 | 731,200 | — | — |
| 2001-01-16 | $9.66 | $9.66 | 844,400 | — | — |
| 2001-01-12 | $8.25 | $8.25 | 258,400 | — | — |
| 2001-01-11 | $9.55 | $9.55 | 826,800 | — | — |
| 2001-01-10 | $9.38 | $9.37 | 675,600 | — | — |
| 2001-01-09 | $7.95 | $7.95 | 966,800 | — | — |
| 2001-01-08 | $8.08 | $8.08 | 911,200 | — | — |
| 2001-01-05 | $8.94 | $8.94 | 361,200 | — | — |
| 2001-01-04 | $9.63 | $9.63 | 698,800 | — | — |
| 2001-01-03 | $10.13 | $10.13 | 1,786,800 | — | — |
| 2001-01-02 | $10.05 | $10.05 | 434,000 | — | — |