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
- 1996-11-18 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 | $20.00 | $20.51 | 3,100 | — | — |
| 2001-12-28 | $20.00 | $20.51 | 0 | — | — |
| 2001-12-27 | $20.00 | $20.51 | 2,500 | — | — |
| 2001-12-26 | $20.38 | $20.90 | 0 | — | — |
| 2001-12-24 | $20.38 | $20.90 | 1,500 | — | — |
| 2001-12-21 | $19.84 | $20.35 | 10,000 | — | — |
| 2001-12-20 | $19.30 | $19.80 | 1,000 | — | — |
| 2001-12-19 | $19.85 | $20.36 | 4,300 | — | — |
| 2001-12-18 | $19.05 | $19.54 | 3,300 | — | — |
| 2001-12-17 | $19.25 | $19.75 | 9,500 | — | — |
| 2001-12-14 | $19.25 | $19.75 | 2,500 | — | — |
| 2001-12-13 | $18.75 | $19.23 | 2,500 | — | — |
| 2001-12-12 | $18.85 | $19.33 | 10,300 | — | — |
| 2001-12-11 | $18.50 | $18.98 | 8,300 | — | — |
| 2001-12-10 | $18.55 | $19.03 | 16,700 | — | — |
| 2001-12-07 | $18.35 | $18.82 | 8,900 | — | — |
| 2001-12-06 | $18.50 | $18.98 | 16,400 | — | — |
| 2001-12-05 | $17.80 | $18.26 | 126,600 | — | — |
| 2001-12-04 | $17.90 | $18.36 | 7,600 | — | — |
| 2001-12-03 | $19.50 | $20.00 | 15,600 | — | — |
| 2001-11-30 | $18.55 | $19.03 | 14,400 | — | — |
| 2001-11-29 | $17.50 | $17.95 | 0 | — | — |
| 2001-11-28 | $17.50 | $17.95 | 9,200 | — | — |
| 2001-11-27 | $17.50 | $17.95 | 15,800 | — | — |
| 2001-11-26 | $17.45 | $17.90 | 15,000 | — | — |
| 2001-11-23 | $18.00 | $18.46 | 37,700 | — | — |
| 2001-11-21 | $17.25 | $17.69 | 16,100 | — | — |
| 2001-11-20 | $16.85 | $17.28 | 13,100 | — | — |
| 2001-11-19 | $17.00 | $17.44 | 46,300 | — | — |
| 2001-11-16 | $17.95 | $18.41 | 5,400 | — | — |
| 2001-11-15 | $17.69 | $18.14 | 6,800 | — | — |
| 2001-11-14 | $17.63 | $18.08 | 0 | — | — |
| 2001-11-13 | $17.63 | $18.08 | 3,200 | — | — |
| 2001-11-12 | $18.25 | $18.72 | 11,000 | — | — |
| 2001-11-09 | $17.75 | $18.21 | 11,600 | — | — |
| 2001-11-08 | $17.38 | $17.82 | 4,400 | — | — |
| 2001-11-07 | $17.50 | $17.95 | 8,400 | — | — |
| 2001-11-06 | $17.38 | $17.82 | 9,200 | — | — |
| 2001-11-05 | $17.60 | $18.05 | 800 | — | — |
| 2001-11-02 | $17.63 | $18.08 | 13,400 | — | — |
| 2001-11-01 | $17.50 | $17.95 | 7,200 | — | — |
| 2001-10-31 | $18.25 | $18.72 | 9,600 | — | — |
| 2001-10-30 | $17.88 | $18.33 | 9,400 | — | — |
| 2001-10-29 | $18.25 | $18.72 | 4,600 | — | — |
| 2001-10-26 | $17.75 | $18.21 | 7,600 | — | — |
| 2001-10-25 | $18.38 | $18.85 | 3,200 | — | — |
| 2001-10-24 | $18.00 | $18.46 | 19,200 | — | — |
| 2001-10-23 | $17.50 | $17.95 | 351,800 | — | — |
| 2001-10-22 | $16.88 | $17.31 | 3,600 | — | — |
| 2001-10-19 | $16.75 | $17.18 | 2,200 | — | — |
| 2001-10-18 | $17.38 | $17.82 | 600 | — | — |
| 2001-10-17 | $17.63 | $18.08 | 3,200 | — | — |
| 2001-10-16 | $17.84 | $18.30 | 12,600 | — | — |
| 2001-10-15 | $17.63 | $18.08 | 13,200 | — | — |
| 2001-10-12 | $17.75 | $18.21 | 56,800 | — | — |
| 2001-10-11 | $17.64 | $17.97 | 232,600 | — | — |
| 2001-10-10 | $17.75 | $18.09 | 266,600 | — | — |
| 2001-10-09 | $17.50 | $17.83 | 19,600 | — | — |
| 2001-10-08 | $17.63 | $17.96 | 4,000 | — | — |
| 2001-10-05 | $18.00 | $18.34 | 12,400 | — | — |
| 2001-10-04 | $18.00 | $18.34 | 6,000 | — | — |
| 2001-10-03 | $17.50 | $17.83 | 6,200 | — | — |
| 2001-10-02 | $18.00 | $18.34 | 13,800 | — | — |
| 2001-10-01 | $17.75 | $18.09 | 2,800 | — | — |
| 2001-09-28 | $17.88 | $18.21 | 12,600 | — | — |
| 2001-09-27 | $18.25 | $18.60 | 1,000 | — | — |
| 2001-09-26 | $17.73 | $18.06 | 2,400 | — | — |
| 2001-09-25 | $17.50 | $17.83 | 1,200 | — | — |
| 2001-09-24 | $17.13 | $17.45 | 17,400 | — | — |
| 2001-09-21 | $16.38 | $16.69 | 54,800 | — | — |
| 2001-09-20 | $16.63 | $16.94 | 11,000 | — | — |
| 2001-09-19 | $17.13 | $17.45 | 11,000 | — | — |
| 2001-09-18 | $17.25 | $17.58 | 7,200 | — | — |
| 2001-09-17 | $17.75 | $18.09 | 9,600 | — | — |
| 2001-09-10 | $18.63 | $18.98 | 6,200 | — | — |
| 2001-09-07 | $17.50 | $17.83 | 4,800 | — | — |
| 2001-09-06 | $17.88 | $18.21 | 4,600 | — | — |
| 2001-09-05 | $18.25 | $18.60 | 8,200 | — | — |
| 2001-09-04 | $18.50 | $18.85 | 4,400 | — | — |
| 2001-08-31 | $17.95 | $18.29 | 4,400 | — | — |
| 2001-08-30 | $18.05 | $18.39 | 5,600 | — | — |
| 2001-08-29 | $16.70 | $17.02 | 6,600 | — | — |
| 2001-08-28 | $17.25 | $17.58 | 2,000 | — | — |
| 2001-08-27 | $17.63 | $17.96 | 1,800 | — | — |
| 2001-08-24 | $17.13 | $17.45 | 3,600 | — | — |
| 2001-08-23 | $16.88 | $17.20 | 19,400 | — | — |
| 2001-08-22 | $16.50 | $16.81 | 8,400 | — | — |
| 2001-08-21 | $16.50 | $16.81 | 6,000 | — | — |
| 2001-08-20 | $16.50 | $16.81 | 4,600 | — | — |
| 2001-08-17 | $16.45 | $16.76 | 4,400 | — | — |
| 2001-08-16 | $16.50 | $16.81 | 5,800 | — | — |
| 2001-08-15 | $16.63 | $16.94 | 13,400 | — | — |
| 2001-08-14 | $16.75 | $17.07 | 6,800 | — | — |
| 2001-08-13 | $16.88 | $17.20 | 7,400 | — | — |
| 2001-08-10 | $16.44 | $16.75 | 2,400 | — | — |
| 2001-08-09 | $17.25 | $17.58 | 1,200 | — | — |
| 2001-08-08 | $16.61 | $16.93 | 3,200 | — | — |
| 2001-08-07 | $17.00 | $17.32 | 2,600 | — | — |
| 2001-08-06 | $17.00 | $17.32 | 1,200 | — | — |
| 2001-08-03 | $17.40 | $17.73 | 3,000 | — | — |
| 2001-08-02 | $17.44 | $17.77 | 2,000 | — | — |
| 2001-08-01 | $17.25 | $17.58 | 6,000 | — | — |
| 2001-07-31 | $17.23 | $17.55 | 34,600 | — | — |
| 2001-07-30 | $17.63 | $17.96 | 31,000 | — | — |
| 2001-07-27 | $17.63 | $17.96 | 4,400 | — | — |
| 2001-07-26 | $16.88 | $17.20 | 4,200 | — | — |
| 2001-07-25 | $16.75 | $17.07 | 20,200 | — | — |
| 2001-07-24 | $17.00 | $17.32 | 4,800 | — | — |
| 2001-07-23 | $17.63 | $17.96 | 13,400 | — | — |
| 2001-07-20 | $17.00 | $17.32 | 9,800 | — | — |
| 2001-07-19 | $16.88 | $17.20 | 3,800 | — | — |
| 2001-07-18 | $16.95 | $17.27 | 6,000 | — | — |
| 2001-07-17 | $16.50 | $16.81 | 12,000 | — | — |
| 2001-07-16 | $17.38 | $17.71 | 8,800 | — | — |
| 2001-07-13 | $16.88 | $17.20 | 10,400 | — | — |
| 2001-07-12 | $17.82 | $18.15 | 47,400 | — | — |
| 2001-07-11 | $17.63 | $17.96 | 19,800 | — | — |
| 2001-07-10 | $17.75 | $18.09 | 3,200 | — | — |
| 2001-07-09 | $17.25 | $17.58 | 39,600 | — | — |
| 2001-07-06 | $17.50 | $17.83 | 5,000 | — | — |
| 2001-07-05 | $17.00 | $17.32 | 5,600 | — | — |
| 2001-07-03 | $17.50 | $17.83 | 2,800 | — | — |
| 2001-07-02 | $17.75 | $18.09 | 22,600 | — | — |
| 2001-06-29 | $16.75 | $17.07 | 2,600 | — | — |
| 2001-06-28 | $17.40 | $17.73 | 6,600 | — | — |
| 2001-06-27 | $17.58 | $17.91 | 19,600 | — | — |
| 2001-06-26 | $17.50 | $17.83 | 5,200 | — | — |
| 2001-06-25 | $17.25 | $17.58 | 400 | — | — |
| 2001-06-22 | $17.50 | $17.83 | 8,000 | — | — |
| 2001-06-21 | $17.13 | $17.45 | 600 | — | — |
| 2001-06-20 | $16.50 | $16.81 | 1,400 | — | — |
| 2001-06-19 | $16.53 | $16.84 | 1,000 | — | — |
| 2001-06-18 | $16.50 | $16.81 | 1,000 | — | — |
| 2001-06-15 | $16.44 | $16.75 | 14,800 | — | — |
| 2001-06-14 | $16.65 | $16.97 | 2,800 | — | — |
| 2001-06-13 | $16.25 | $16.56 | 3,000 | — | — |
| 2001-06-12 | $16.13 | $16.43 | 7,400 | — | — |
| 2001-06-11 | $16.00 | $16.30 | 4,400 | — | — |
| 2001-06-08 | $16.50 | $16.81 | 800 | — | — |
| 2001-06-07 | $16.53 | $16.84 | 9,600 | — | — |
| 2001-06-06 | $15.98 | $16.28 | 6,000 | — | — |
| 2001-06-05 | $15.75 | $16.05 | 3,800 | — | — |
| 2001-06-04 | $15.63 | $15.92 | 1,000 | — | — |
| 2001-06-01 | $16.00 | $16.30 | 1,800 | — | — |
| 2001-05-31 | $15.15 | $15.44 | 8,400 | — | — |
| 2001-05-30 | $13.63 | $13.88 | 12,400 | — | — |
| 2001-05-29 | $14.00 | $14.27 | 12,800 | — | — |
| 2001-05-25 | $13.75 | $14.01 | 1,200 | — | — |
| 2001-05-24 | $13.38 | $13.63 | 3,800 | — | — |
| 2001-05-23 | $13.50 | $13.76 | 3,800 | — | — |
| 2001-05-22 | $14.00 | $14.27 | 8,200 | — | — |
| 2001-05-21 | $14.00 | $14.27 | 1,200 | — | — |
| 2001-05-18 | $13.75 | $14.01 | 3,000 | — | — |
| 2001-05-17 | $14.13 | $14.39 | 5,400 | — | — |
| 2001-05-16 | $13.50 | $13.76 | 3,400 | — | — |
| 2001-05-15 | $13.50 | $13.76 | 2,600 | — | — |
| 2001-05-14 | $13.75 | $14.01 | 400 | — | — |
| 2001-05-11 | $13.85 | $14.11 | 2,800 | — | — |
| 2001-05-10 | $14.00 | $14.27 | 6,800 | — | — |
| 2001-05-09 | $13.63 | $13.88 | 800 | — | — |
| 2001-05-08 | $13.63 | $13.88 | 1,800 | — | — |
| 2001-05-07 | $14.50 | $14.78 | 3,600 | — | — |
| 2001-05-04 | $13.75 | $14.01 | 21,200 | — | — |
| 2001-05-03 | $13.98 | $14.24 | 4,800 | — | — |
| 2001-05-02 | $13.50 | $13.76 | 2,600 | — | — |
| 2001-05-01 | $14.00 | $14.00 | 8,000 | — | — |
| 2001-04-30 | $13.85 | $13.85 | 3,800 | — | — |
| 2001-04-27 | $14.00 | $14.00 | 9,400 | — | — |
| 2001-04-26 | $14.13 | $14.13 | 7,800 | — | — |
| 2001-04-25 | $14.00 | $14.00 | 11,400 | — | — |
| 2001-04-24 | $14.19 | $14.19 | 13,000 | — | — |
| 2001-04-23 | $14.25 | $14.25 | 2,400 | — | — |
| 2001-04-20 | $14.13 | $14.13 | 6,800 | — | — |
| 2001-04-19 | $13.50 | $13.50 | 1,800 | — | — |
| 2001-04-18 | $14.13 | $14.13 | 2,800 | — | — |
| 2001-04-17 | $13.75 | $13.75 | 10,600 | — | — |
| 2001-04-16 | $14.50 | $14.50 | 2,600 | — | — |
| 2001-04-12 | $14.63 | $14.63 | 1,200 | — | — |
| 2001-04-11 | $14.25 | $14.25 | 2,800 | — | — |
| 2001-04-10 | $14.25 | $14.25 | 0 | — | — |
| 2001-04-09 | $14.25 | $14.25 | 800 | — | — |
| 2001-04-06 | $14.00 | $14.00 | 5,600 | — | — |
| 2001-04-05 | $13.75 | $13.75 | 1,400 | — | — |
| 2001-04-04 | $13.50 | $13.50 | 5,200 | — | — |
| 2001-04-03 | $13.94 | $13.94 | 2,400 | — | — |
| 2001-04-02 | $13.50 | $13.50 | 11,600 | — | — |
| 2001-03-30 | $13.50 | $13.50 | 19,600 | — | — |
| 2001-03-29 | $14.00 | $14.00 | 3,400 | — | — |
| 2001-03-28 | $14.13 | $14.13 | 5,800 | — | — |
| 2001-03-27 | $13.75 | $13.75 | 32,800 | — | — |
| 2001-03-26 | $14.00 | $14.00 | 32,800 | — | — |
| 2001-03-23 | $13.63 | $13.62 | 8,400 | — | — |
| 2001-03-22 | $13.88 | $13.87 | 5,200 | — | — |
| 2001-03-21 | $14.38 | $14.38 | 105,200 | — | — |
| 2001-03-20 | $14.69 | $14.69 | 9,200 | — | — |
| 2001-03-19 | $14.25 | $14.25 | 7,800 | — | — |
| 2001-03-16 | $15.25 | $15.25 | 3,200 | — | — |
| 2001-03-15 | $15.00 | $15.00 | 3,400 | — | — |
| 2001-03-14 | $15.00 | $15.00 | 3,000 | — | — |
| 2001-03-13 | $14.50 | $14.50 | 5,600 | — | — |
| 2001-03-12 | $15.25 | $15.25 | 14,200 | — | — |
| 2001-03-09 | $14.88 | $14.87 | 12,600 | — | — |
| 2001-03-08 | $15.35 | $15.35 | 3,000 | — | — |
| 2001-03-07 | $15.38 | $15.38 | 15,400 | — | — |
| 2001-03-06 | $15.10 | $15.10 | 13,000 | — | — |
| 2001-03-05 | $14.85 | $14.85 | 7,200 | — | — |
| 2001-03-02 | $14.44 | $14.44 | 0 | — | — |
| 2001-03-01 | $14.44 | $14.44 | 2,800 | — | — |
| 2001-02-28 | $15.13 | $15.13 | 7,000 | — | — |
| 2001-02-27 | $14.60 | $14.60 | 3,400 | — | — |
| 2001-02-26 | $14.85 | $14.85 | 9,000 | — | — |
| 2001-02-23 | $15.00 | $15.00 | 5,400 | — | — |
| 2001-02-22 | $14.65 | $14.65 | 5,200 | — | — |
| 2001-02-21 | $14.50 | $14.50 | 9,800 | — | — |
| 2001-02-20 | $15.13 | $15.13 | 3,000 | — | — |
| 2001-02-16 | $15.19 | $15.19 | 3,000 | — | — |
| 2001-02-15 | $15.38 | $15.38 | 5,400 | — | — |
| 2001-02-14 | $15.50 | $15.50 | 8,200 | — | — |
| 2001-02-13 | $15.50 | $15.50 | 5,200 | — | — |
| 2001-02-12 | $15.25 | $15.25 | 5,800 | — | — |
| 2001-02-09 | $14.88 | $14.87 | 0 | — | — |
| 2001-02-08 | $14.88 | $14.87 | 1,400 | — | — |
| 2001-02-07 | $15.00 | $15.00 | 8,800 | — | — |
| 2001-02-06 | $15.25 | $15.25 | 1,400 | — | — |
| 2001-02-05 | $15.13 | $15.13 | 0 | — | — |
| 2001-02-02 | $15.13 | $15.13 | 5,200 | — | — |
| 2001-02-01 | $15.63 | $15.63 | 49,800 | — | — |
| 2001-01-31 | $15.56 | $15.56 | 4,200 | — | — |
| 2001-01-30 | $15.81 | $15.81 | 3,800 | — | — |
| 2001-01-29 | $15.50 | $15.50 | 16,600 | — | — |
| 2001-01-26 | $15.75 | $15.75 | 7,200 | — | — |
| 2001-01-25 | $15.63 | $15.63 | 3,200 | — | — |
| 2001-01-24 | $15.88 | $15.88 | 4,000 | — | — |
| 2001-01-23 | $15.50 | $15.50 | 12,000 | — | — |
| 2001-01-22 | $15.75 | $15.75 | 9,200 | — | — |
| 2001-01-19 | $16.25 | $16.25 | 27,800 | — | — |
| 2001-01-18 | $15.25 | $15.25 | 2,600 | — | — |
| 2001-01-17 | $15.81 | $15.81 | 6,800 | — | — |
| 2001-01-16 | $15.88 | $15.88 | 6,600 | — | — |
| 2001-01-12 | $15.75 | $15.75 | 6,200 | — | — |
| 2001-01-11 | $16.00 | $16.00 | 9,400 | — | — |
| 2001-01-10 | $14.75 | $14.75 | 0 | — | — |
| 2001-01-09 | $14.75 | $14.75 | 2,600 | — | — |
| 2001-01-08 | $15.50 | $15.50 | 2,400 | — | — |
| 2001-01-05 | $16.88 | $16.87 | 2,800 | — | — |
| 2001-01-04 | $16.38 | $16.38 | 800 | — | — |
| 2001-01-03 | $16.75 | $16.75 | 23,400 | — | — |
| 2001-01-02 | $16.94 | $16.94 | 2,800 | — | — |