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
- 1998-02-12 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 | $15.43 | $15.43 | 316,700 | — | — |
| 2001-12-28 | $15.78 | $15.78 | 249,900 | — | — |
| 2001-12-27 | $15.62 | $15.62 | 431,900 | — | — |
| 2001-12-26 | $14.89 | $14.89 | 226,500 | — | — |
| 2001-12-24 | $14.81 | $14.81 | 101,100 | — | — |
| 2001-12-21 | $14.65 | $14.65 | 507,900 | — | — |
| 2001-12-20 | $14.07 | $14.07 | 251,500 | — | — |
| 2001-12-19 | $14.49 | $14.49 | 298,600 | — | — |
| 2001-12-18 | $14.24 | $14.24 | 368,100 | — | — |
| 2001-12-17 | $14.29 | $14.29 | 361,500 | — | — |
| 2001-12-14 | $15.05 | $15.05 | 329,400 | — | — |
| 2001-12-13 | $15.21 | $15.21 | 355,000 | — | — |
| 2001-12-12 | $15.70 | $15.70 | 236,800 | — | — |
| 2001-12-11 | $15.74 | $15.74 | 296,500 | — | — |
| 2001-12-10 | $15.22 | $15.22 | 275,800 | — | — |
| 2001-12-07 | $16.03 | $16.03 | 128,700 | — | — |
| 2001-12-06 | $16.07 | $16.07 | 138,400 | — | — |
| 2001-12-05 | $15.77 | $15.77 | 399,800 | — | — |
| 2001-12-04 | $15.36 | $15.36 | 432,600 | — | — |
| 2001-12-03 | $15.35 | $15.35 | 205,300 | — | — |
| 2001-11-30 | $15.55 | $15.55 | 349,600 | — | — |
| 2001-11-29 | $16.02 | $16.02 | 202,600 | — | — |
| 2001-11-28 | $15.80 | $15.80 | 391,100 | — | — |
| 2001-11-27 | $16.01 | $16.01 | 303,400 | — | — |
| 2001-11-26 | $16.01 | $16.01 | 273,900 | — | — |
| 2001-11-23 | $15.79 | $15.79 | 82,100 | — | — |
| 2001-11-21 | $15.61 | $15.61 | 146,100 | — | — |
| 2001-11-20 | $15.74 | $15.74 | 420,400 | — | — |
| 2001-11-19 | $16.20 | $16.20 | 150,300 | — | — |
| 2001-11-16 | $15.69 | $15.69 | 334,700 | — | — |
| 2001-11-15 | $15.96 | $15.96 | 298,900 | — | — |
| 2001-11-14 | $16.55 | $16.55 | 254,900 | — | — |
| 2001-11-13 | $16.02 | $16.02 | 292,900 | — | — |
| 2001-11-12 | $15.79 | $15.79 | 207,900 | — | — |
| 2001-11-09 | $15.81 | $15.81 | 356,900 | — | — |
| 2001-11-08 | $16.27 | $16.27 | 281,400 | — | — |
| 2001-11-07 | $16.35 | $16.35 | 433,700 | — | — |
| 2001-11-06 | $15.35 | $15.35 | 820,700 | — | — |
| 2001-11-05 | $16.02 | $16.02 | 285,500 | — | — |
| 2001-11-02 | $16.10 | $16.10 | 125,000 | — | — |
| 2001-11-01 | $15.97 | $15.97 | 428,700 | — | — |
| 2001-10-31 | $15.20 | $15.20 | 576,500 | — | — |
| 2001-10-30 | $15.15 | $15.15 | 957,700 | — | — |
| 2001-10-29 | $16.07 | $16.07 | 237,800 | — | — |
| 2001-10-26 | $16.89 | $16.89 | 170,200 | — | — |
| 2001-10-25 | $16.78 | $16.78 | 285,700 | — | — |
| 2001-10-24 | $16.57 | $16.57 | 285,700 | — | — |
| 2001-10-23 | $16.63 | $16.63 | 324,700 | — | — |
| 2001-10-22 | $16.35 | $16.35 | 219,900 | — | — |
| 2001-10-19 | $16.57 | $16.57 | 226,700 | — | — |
| 2001-10-18 | $16.48 | $16.48 | 289,300 | — | — |
| 2001-10-17 | $17.18 | $17.18 | 531,700 | — | — |
| 2001-10-16 | $17.15 | $17.15 | 574,900 | — | — |
| 2001-10-15 | $17.72 | $17.72 | 137,400 | — | — |
| 2001-10-12 | $18.38 | $18.38 | 1,275,200 | — | — |
| 2001-10-11 | $17.99 | $17.99 | 378,500 | — | — |
| 2001-10-10 | $17.37 | $17.37 | 369,500 | — | — |
| 2001-10-09 | $16.48 | $16.48 | 256,500 | — | — |
| 2001-10-08 | $16.48 | $16.48 | 240,900 | — | — |
| 2001-10-05 | $15.95 | $15.95 | 897,500 | — | — |
| 2001-10-04 | $17.10 | $17.10 | 665,500 | — | — |
| 2001-10-03 | $17.27 | $17.27 | 1,049,300 | — | — |
| 2001-10-02 | $16.44 | $16.44 | 943,200 | — | — |
| 2001-10-01 | $15.91 | $15.91 | 1,183,400 | — | — |
| 2001-09-28 | $14.25 | $14.25 | 1,062,500 | — | — |
| 2001-09-27 | $13.35 | $13.35 | 400,400 | — | — |
| 2001-09-26 | $12.85 | $12.85 | 1,045,600 | — | — |
| 2001-09-25 | $12.70 | $12.70 | 837,200 | — | — |
| 2001-09-24 | $12.50 | $12.50 | 660,600 | — | — |
| 2001-09-21 | $10.30 | $10.30 | 1,682,800 | — | — |
| 2001-09-20 | $10.51 | $10.51 | 1,151,600 | — | — |
| 2001-09-19 | $11.89 | $11.89 | 653,300 | — | — |
| 2001-09-18 | $11.90 | $11.90 | 973,700 | — | — |
| 2001-09-17 | $12.00 | $12.00 | 1,201,400 | — | — |
| 2001-09-10 | $13.30 | $13.30 | 1,293,300 | — | — |
| 2001-09-07 | $15.10 | $15.10 | 634,500 | — | — |
| 2001-09-06 | $16.01 | $16.01 | 534,800 | — | — |
| 2001-09-05 | $16.71 | $16.71 | 252,000 | — | — |
| 2001-09-04 | $17.70 | $17.70 | 456,900 | — | — |
| 2001-08-31 | $17.99 | $17.99 | 777,600 | — | — |
| 2001-08-30 | $17.88 | $17.88 | 230,300 | — | — |
| 2001-08-29 | $17.87 | $17.87 | 1,005,900 | — | — |
| 2001-08-28 | $17.97 | $17.97 | 505,900 | — | — |
| 2001-08-27 | $18.99 | $18.99 | 206,700 | — | — |
| 2001-08-24 | $19.25 | $19.25 | 474,200 | — | — |
| 2001-08-23 | $18.24 | $18.24 | 202,300 | — | — |
| 2001-08-22 | $18.50 | $18.50 | 354,900 | — | — |
| 2001-08-21 | $18.27 | $18.27 | 240,000 | — | — |
| 2001-08-20 | $19.05 | $19.05 | 265,400 | — | — |
| 2001-08-17 | $19.05 | $19.05 | 226,300 | — | — |
| 2001-08-16 | $19.40 | $19.40 | 490,300 | — | — |
| 2001-08-15 | $18.86 | $18.86 | 259,900 | — | — |
| 2001-08-14 | $19.75 | $19.75 | 265,700 | — | — |
| 2001-08-13 | $19.88 | $19.88 | 293,800 | — | — |
| 2001-08-10 | $19.52 | $19.52 | 189,000 | — | — |
| 2001-08-09 | $19.68 | $19.68 | 345,000 | — | — |
| 2001-08-08 | $19.40 | $19.40 | 193,700 | — | — |
| 2001-08-07 | $20.15 | $20.15 | 208,100 | — | — |
| 2001-08-06 | $20.19 | $20.19 | 351,400 | — | — |
| 2001-08-03 | $20.64 | $20.64 | 282,700 | — | — |
| 2001-08-02 | $20.87 | $20.87 | 667,400 | — | — |
| 2001-08-01 | $19.90 | $19.90 | 2,663,500 | — | — |
| 2001-07-31 | $24.35 | $24.35 | 307,500 | — | — |
| 2001-07-30 | $23.79 | $23.79 | 261,900 | — | — |
| 2001-07-27 | $24.56 | $24.56 | 167,300 | — | — |
| 2001-07-26 | $24.67 | $24.67 | 206,900 | — | — |
| 2001-07-25 | $24.10 | $24.10 | 171,900 | — | — |
| 2001-07-24 | $23.06 | $23.06 | 437,300 | — | — |
| 2001-07-23 | $24.20 | $24.20 | 346,600 | — | — |
| 2001-07-20 | $24.25 | $24.25 | 354,000 | — | — |
| 2001-07-19 | $24.73 | $24.73 | 155,400 | — | — |
| 2001-07-18 | $24.87 | $24.87 | 261,100 | — | — |
| 2001-07-17 | $24.75 | $24.75 | 226,700 | — | — |
| 2001-07-16 | $24.71 | $24.71 | 324,400 | — | — |
| 2001-07-13 | $24.59 | $24.59 | 307,000 | — | — |
| 2001-07-12 | $24.00 | $24.00 | 547,900 | — | — |
| 2001-07-11 | $22.53 | $22.53 | 253,100 | — | — |
| 2001-07-10 | $22.47 | $22.47 | 193,700 | — | — |
| 2001-07-09 | $23.11 | $23.11 | 260,100 | — | — |
| 2001-07-06 | $22.67 | $22.67 | 271,000 | — | — |
| 2001-07-05 | $23.25 | $23.25 | 563,800 | — | — |
| 2001-07-03 | $22.97 | $22.97 | 232,600 | — | — |
| 2001-07-02 | $23.01 | $23.01 | 344,400 | — | — |
| 2001-06-29 | $22.04 | $22.04 | 319,400 | — | — |
| 2001-06-28 | $21.49 | $21.49 | 495,900 | — | — |
| 2001-06-27 | $21.85 | $21.85 | 297,100 | — | — |
| 2001-06-26 | $22.40 | $22.40 | 635,500 | — | — |
| 2001-06-25 | $22.28 | $22.28 | 255,800 | — | — |
| 2001-06-22 | $23.10 | $23.10 | 350,900 | — | — |
| 2001-06-21 | $23.06 | $23.06 | 502,800 | — | — |
| 2001-06-20 | $23.15 | $23.15 | 659,700 | — | — |
| 2001-06-19 | $23.04 | $23.04 | 883,900 | — | — |
| 2001-06-18 | $23.70 | $23.70 | 1,418,500 | — | — |
| 2001-06-15 | $24.95 | $24.95 | 7,137,900 | — | — |
| 2001-06-14 | $33.98 | $33.98 | 642,900 | — | — |
| 2001-06-13 | $35.00 | $35.00 | 348,100 | — | — |
| 2001-06-12 | $34.62 | $34.62 | 556,900 | — | — |
| 2001-06-11 | $35.26 | $35.26 | 331,300 | — | — |
| 2001-06-08 | $36.64 | $36.64 | 442,300 | — | — |
| 2001-06-07 | $36.11 | $36.11 | 576,600 | — | — |
| 2001-06-06 | $35.89 | $35.89 | 278,300 | — | — |
| 2001-06-05 | $36.00 | $36.00 | 940,900 | — | — |
| 2001-06-04 | $34.00 | $34.00 | 398,100 | — | — |
| 2001-06-01 | $33.80 | $33.80 | 610,500 | — | — |
| 2001-05-31 | $33.88 | $33.88 | 383,300 | — | — |
| 2001-05-30 | $33.53 | $33.53 | 709,300 | — | — |
| 2001-05-29 | $34.85 | $34.85 | 434,900 | — | — |
| 2001-05-25 | $34.25 | $34.25 | 712,200 | — | — |
| 2001-05-24 | $34.40 | $34.40 | 698,800 | — | — |
| 2001-05-23 | $35.65 | $35.65 | 384,200 | — | — |
| 2001-05-22 | $36.75 | $36.75 | 593,400 | — | — |
| 2001-05-21 | $36.87 | $36.87 | 737,100 | — | — |
| 2001-05-18 | $36.90 | $36.90 | 1,573,600 | — | — |
| 2001-05-17 | $35.66 | $35.66 | 1,397,500 | — | — |
| 2001-05-16 | $32.85 | $32.85 | 419,800 | — | — |
| 2001-05-15 | $32.50 | $32.50 | 542,700 | — | — |
| 2001-05-14 | $30.94 | $30.94 | 540,000 | — | — |
| 2001-05-11 | $31.87 | $31.87 | 869,600 | — | — |
| 2001-05-10 | $31.73 | $31.73 | 1,810,500 | — | — |
| 2001-05-09 | $30.00 | $30.00 | 764,700 | — | — |
| 2001-05-08 | $29.03 | $29.03 | 378,500 | — | — |
| 2001-05-07 | $29.21 | $29.21 | 408,000 | — | — |
| 2001-05-04 | $29.70 | $29.70 | 496,100 | — | — |
| 2001-05-03 | $28.85 | $28.85 | 404,100 | — | — |
| 2001-05-02 | $29.54 | $29.54 | 1,630,200 | — | — |
| 2001-05-01 | $27.71 | $27.71 | 634,200 | — | — |
| 2001-04-30 | $25.69 | $25.69 | 1,012,200 | — | — |
| 2001-04-27 | $26.24 | $26.24 | 599,500 | — | — |
| 2001-04-26 | $25.20 | $25.20 | 935,100 | — | — |
| 2001-04-25 | $26.72 | $26.72 | 626,000 | — | — |
| 2001-04-24 | $26.95 | $26.95 | 1,197,400 | — | — |
| 2001-04-23 | $29.20 | $29.20 | 551,100 | — | — |
| 2001-04-20 | $28.32 | $28.32 | 429,800 | — | — |
| 2001-04-19 | $28.39 | $28.39 | 607,100 | — | — |
| 2001-04-18 | $27.86 | $27.86 | 681,100 | — | — |
| 2001-04-17 | $26.25 | $26.25 | 414,500 | — | — |
| 2001-04-16 | $24.87 | $24.87 | 540,800 | — | — |
| 2001-04-12 | $26.02 | $26.02 | 515,300 | — | — |
| 2001-04-11 | $25.51 | $25.51 | 599,700 | — | — |
| 2001-04-10 | $23.91 | $23.91 | 381,600 | — | — |
| 2001-04-09 | $21.46 | $21.46 | 420,800 | — | — |
| 2001-04-06 | $21.39 | $21.39 | 511,600 | — | — |
| 2001-04-05 | $22.20 | $22.20 | 432,100 | — | — |
| 2001-04-04 | $21.10 | $21.10 | 302,600 | — | — |
| 2001-04-03 | $21.35 | $21.35 | 445,000 | — | — |
| 2001-04-02 | $22.52 | $22.52 | 396,000 | — | — |
| 2001-03-30 | $22.32 | $22.32 | 809,300 | — | — |
| 2001-03-29 | $22.61 | $22.61 | 551,700 | — | — |
| 2001-03-28 | $22.92 | $22.92 | 551,900 | — | — |
| 2001-03-27 | $24.42 | $24.42 | 360,700 | — | — |
| 2001-03-26 | $24.04 | $24.04 | 1,007,100 | — | — |
| 2001-03-23 | $22.37 | $22.37 | 420,200 | — | — |
| 2001-03-22 | $21.15 | $21.15 | 753,600 | — | — |
| 2001-03-21 | $20.59 | $20.59 | 434,600 | — | — |
| 2001-03-20 | $21.96 | $21.96 | 275,900 | — | — |
| 2001-03-19 | $23.00 | $23.00 | 397,800 | — | — |
| 2001-03-16 | $21.64 | $21.64 | 647,700 | — | — |
| 2001-03-15 | $22.94 | $22.94 | 345,200 | — | — |
| 2001-03-14 | $22.91 | $22.91 | 1,113,300 | — | — |
| 2001-03-13 | $23.75 | $23.75 | 739,700 | — | — |
| 2001-03-12 | $24.26 | $24.26 | 530,100 | — | — |
| 2001-03-09 | $25.85 | $25.85 | 404,900 | — | — |
| 2001-03-08 | $26.95 | $26.95 | 544,900 | — | — |
| 2001-03-07 | $28.21 | $28.21 | 225,100 | — | — |
| 2001-03-06 | $27.79 | $27.79 | 328,600 | — | — |
| 2001-03-05 | $27.51 | $27.51 | 444,500 | — | — |
| 2001-03-02 | $26.19 | $26.19 | 528,800 | — | — |
| 2001-03-01 | $26.55 | $26.55 | 559,300 | — | — |
| 2001-02-28 | $27.61 | $27.61 | 480,700 | — | — |
| 2001-02-27 | $28.70 | $28.70 | 954,600 | — | — |
| 2001-02-26 | $30.81 | $30.81 | 419,600 | — | — |
| 2001-02-23 | $29.20 | $29.20 | 667,600 | — | — |
| 2001-02-22 | $28.85 | $28.85 | 1,073,400 | — | — |
| 2001-02-21 | $26.48 | $26.48 | 261,700 | — | — |
| 2001-02-20 | $27.51 | $27.51 | 338,100 | — | — |
| 2001-02-16 | $28.02 | $28.02 | 460,100 | — | — |
| 2001-02-15 | $30.05 | $30.05 | 327,900 | — | — |
| 2001-02-14 | $29.13 | $29.13 | 313,100 | — | — |
| 2001-02-13 | $27.81 | $27.81 | 416,900 | — | — |
| 2001-02-12 | $28.89 | $28.89 | 416,700 | — | — |
| 2001-02-09 | $28.61 | $28.61 | 418,000 | — | — |
| 2001-02-08 | $30.40 | $30.40 | 301,400 | — | — |
| 2001-02-07 | $30.75 | $30.75 | 484,200 | — | — |
| 2001-02-06 | $30.10 | $30.10 | 382,800 | — | — |
| 2001-02-05 | $31.79 | $31.79 | 335,700 | — | — |
| 2001-02-02 | $31.61 | $31.61 | 194,300 | — | — |
| 2001-02-01 | $32.94 | $32.94 | 343,900 | — | — |
| 2001-01-31 | $32.24 | $32.24 | 639,300 | — | — |
| 2001-01-30 | $33.16 | $33.16 | 375,100 | — | — |
| 2001-01-29 | $33.28 | $33.28 | 578,100 | — | — |
| 2001-01-26 | $34.25 | $34.25 | 2,298,600 | — | — |
| 2001-01-25 | $35.19 | $35.19 | 300,500 | — | — |
| 2001-01-24 | $35.44 | $35.44 | 1,110,500 | — | — |
| 2001-01-23 | $33.56 | $33.56 | 466,400 | — | — |
| 2001-01-22 | $29.88 | $29.88 | 250,800 | — | — |
| 2001-01-19 | $30.00 | $30.00 | 400,900 | — | — |
| 2001-01-18 | $30.13 | $30.13 | 309,500 | — | — |
| 2001-01-17 | $30.94 | $30.94 | 236,900 | — | — |
| 2001-01-16 | $30.75 | $30.75 | 456,100 | — | — |
| 2001-01-12 | $30.56 | $30.56 | 193,000 | — | — |
| 2001-01-11 | $30.50 | $30.50 | 411,400 | — | — |
| 2001-01-10 | $27.63 | $27.63 | 549,800 | — | — |
| 2001-01-09 | $27.56 | $27.56 | 422,500 | — | — |
| 2001-01-08 | $27.81 | $27.81 | 538,300 | — | — |
| 2001-01-05 | $29.88 | $29.88 | 454,000 | — | — |
| 2001-01-04 | $32.13 | $32.13 | 440,300 | — | — |
| 2001-01-03 | $31.69 | $31.69 | 532,200 | — | — |
| 2001-01-02 | $29.44 | $29.44 | 238,500 | — | — |