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
- 1995-10-16 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 | $16.29 | $20.38 | 107,400 | — | — |
| 2001-12-28 | $16.39 | $20.51 | 83,000 | — | — |
| 2001-12-27 | $16.29 | $20.39 | 214,400 | — | — |
| 2001-12-26 | $15.92 | $19.92 | 24,600 | — | — |
| 2001-12-24 | $16.06 | $20.09 | 67,200 | — | — |
| 2001-12-21 | $15.99 | $20.01 | 205,000 | — | — |
| 2001-12-20 | $16.10 | $20.15 | 128,400 | — | — |
| 2001-12-19 | $16.47 | $20.61 | 116,000 | — | — |
| 2001-12-18 | $16.34 | $20.45 | 130,800 | — | — |
| 2001-12-17 | $16.08 | $20.12 | 145,800 | — | — |
| 2001-12-14 | $15.68 | $19.62 | 255,200 | — | — |
| 2001-12-13 | $15.89 | $19.88 | 180,800 | — | — |
| 2001-12-12 | $15.97 | $19.99 | 147,200 | — | — |
| 2001-12-11 | $15.58 | $19.49 | 84,800 | — | — |
| 2001-12-10 | $15.75 | $19.71 | 157,200 | — | — |
| 2001-12-07 | $15.74 | $19.69 | 102,000 | — | — |
| 2001-12-06 | $15.68 | $19.62 | 148,600 | — | — |
| 2001-12-05 | $15.85 | $19.83 | 82,800 | — | — |
| 2001-12-04 | $15.69 | $19.64 | 99,800 | — | — |
| 2001-12-03 | $15.45 | $19.33 | 62,800 | — | — |
| 2001-11-30 | $15.64 | $19.57 | 71,800 | — | — |
| 2001-11-29 | $15.58 | $19.50 | 108,200 | — | — |
| 2001-11-28 | $15.28 | $19.12 | 58,800 | — | — |
| 2001-11-27 | $15.40 | $19.27 | 161,000 | — | — |
| 2001-11-26 | $15.33 | $19.19 | 131,800 | — | — |
| 2001-11-23 | $15.13 | $18.93 | 59,200 | — | — |
| 2001-11-21 | $14.95 | $18.70 | 76,000 | — | — |
| 2001-11-20 | $15.25 | $19.08 | 180,200 | — | — |
| 2001-11-19 | $15.47 | $19.36 | 68,400 | — | — |
| 2001-11-16 | $15.40 | $19.27 | 41,600 | — | — |
| 2001-11-15 | $15.36 | $19.22 | 89,400 | — | — |
| 2001-11-14 | $15.46 | $19.34 | 108,600 | — | — |
| 2001-11-13 | $15.43 | $19.30 | 102,400 | — | — |
| 2001-11-12 | $15.17 | $18.99 | 102,200 | — | — |
| 2001-11-09 | $15.02 | $18.80 | 96,400 | — | — |
| 2001-11-08 | $14.83 | $18.55 | 149,800 | — | — |
| 2001-11-07 | $14.91 | $18.65 | 92,000 | — | — |
| 2001-11-06 | $15.32 | $19.17 | 226,600 | — | — |
| 2001-11-05 | $15.19 | $19.01 | 128,600 | — | — |
| 2001-11-02 | $14.94 | $18.69 | 64,800 | — | — |
| 2001-11-01 | $14.82 | $18.55 | 112,600 | — | — |
| 2001-10-31 | $14.75 | $18.46 | 117,600 | — | — |
| 2001-10-30 | $14.51 | $18.16 | 92,400 | — | — |
| 2001-10-29 | $14.52 | $18.17 | 97,000 | — | — |
| 2001-10-26 | $14.65 | $18.33 | 113,000 | — | — |
| 2001-10-25 | $14.48 | $18.12 | 266,600 | — | — |
| 2001-10-24 | $14.61 | $18.28 | 158,200 | — | — |
| 2001-10-23 | $14.49 | $18.13 | 230,200 | — | — |
| 2001-10-22 | $14.39 | $18.01 | 178,200 | — | — |
| 2001-10-19 | $15.06 | $18.62 | 116,400 | — | — |
| 2001-10-18 | $14.80 | $18.30 | 96,000 | — | — |
| 2001-10-17 | $14.85 | $18.36 | 73,600 | — | — |
| 2001-10-16 | $14.75 | $18.23 | 49,800 | — | — |
| 2001-10-15 | $14.79 | $18.28 | 49,400 | — | — |
| 2001-10-12 | $14.71 | $18.18 | 88,000 | — | — |
| 2001-10-11 | $14.83 | $18.34 | 133,800 | — | — |
| 2001-10-10 | $14.91 | $18.43 | 53,200 | — | — |
| 2001-10-09 | $15.00 | $18.54 | 92,400 | — | — |
| 2001-10-08 | $14.78 | $18.27 | 60,600 | — | — |
| 2001-10-05 | $15.10 | $18.67 | 154,200 | — | — |
| 2001-10-04 | $15.18 | $18.76 | 101,800 | — | — |
| 2001-10-03 | $15.55 | $19.23 | 118,200 | — | — |
| 2001-10-02 | $15.54 | $19.22 | 115,000 | — | — |
| 2001-10-01 | $15.54 | $19.22 | 147,400 | — | — |
| 2001-09-28 | $15.25 | $18.86 | 62,200 | — | — |
| 2001-09-27 | $14.89 | $18.41 | 111,000 | — | — |
| 2001-09-26 | $14.88 | $18.39 | 85,400 | — | — |
| 2001-09-25 | $15.09 | $18.65 | 105,600 | — | — |
| 2001-09-24 | $14.80 | $18.30 | 158,600 | — | — |
| 2001-09-21 | $13.99 | $17.29 | 243,000 | — | — |
| 2001-09-20 | $14.00 | $17.31 | 200,400 | — | — |
| 2001-09-19 | $14.88 | $18.39 | 109,400 | — | — |
| 2001-09-18 | $15.15 | $18.73 | 146,200 | — | — |
| 2001-09-17 | $15.25 | $18.85 | 256,000 | — | — |
| 2001-09-10 | $15.73 | $19.45 | 121,000 | — | — |
| 2001-09-07 | $15.53 | $19.20 | 111,400 | — | — |
| 2001-09-06 | $15.98 | $19.76 | 148,400 | — | — |
| 2001-09-05 | $16.04 | $19.83 | 273,600 | — | — |
| 2001-09-04 | $16.05 | $19.85 | 151,600 | — | — |
| 2001-08-31 | $16.04 | $19.83 | 62,400 | — | — |
| 2001-08-30 | $16.20 | $20.03 | 202,800 | — | — |
| 2001-08-29 | $16.16 | $19.98 | 173,800 | — | — |
| 2001-08-28 | $16.68 | $20.63 | 204,600 | — | — |
| 2001-08-27 | $16.87 | $20.86 | 284,000 | — | — |
| 2001-08-24 | $16.51 | $20.42 | 227,800 | — | — |
| 2001-08-23 | $16.16 | $19.98 | 149,200 | — | — |
| 2001-08-22 | $16.57 | $20.48 | 81,800 | — | — |
| 2001-08-21 | $16.58 | $20.51 | 109,800 | — | — |
| 2001-08-20 | $17.11 | $21.16 | 162,400 | — | — |
| 2001-08-17 | $16.86 | $20.85 | 160,200 | — | — |
| 2001-08-16 | $17.08 | $21.12 | 106,800 | — | — |
| 2001-08-15 | $17.10 | $21.15 | 79,200 | — | — |
| 2001-08-14 | $17.13 | $21.18 | 121,200 | — | — |
| 2001-08-13 | $17.06 | $21.10 | 82,600 | — | — |
| 2001-08-10 | $17.06 | $21.09 | 78,800 | — | — |
| 2001-08-09 | $17.20 | $21.26 | 109,200 | — | — |
| 2001-08-08 | $17.06 | $21.09 | 84,400 | — | — |
| 2001-08-07 | $17.19 | $21.26 | 233,200 | — | — |
| 2001-08-06 | $16.94 | $20.95 | 118,600 | — | — |
| 2001-08-03 | $17.00 | $21.02 | 121,600 | — | — |
| 2001-08-02 | $16.83 | $20.82 | 224,000 | — | — |
| 2001-08-01 | $16.81 | $20.79 | 234,200 | — | — |
| 2001-07-31 | $16.61 | $20.54 | 214,000 | — | — |
| 2001-07-30 | $16.62 | $20.55 | 316,600 | — | — |
| 2001-07-27 | $16.63 | $20.56 | 227,200 | — | — |
| 2001-07-26 | $16.49 | $20.39 | 373,200 | — | — |
| 2001-07-25 | $16.63 | $20.56 | 382,400 | — | — |
| 2001-07-24 | $16.55 | $20.47 | 96,000 | — | — |
| 2001-07-23 | $16.43 | $20.32 | 134,600 | — | — |
| 2001-07-20 | $16.58 | $20.28 | 126,600 | — | — |
| 2001-07-19 | $16.42 | $20.08 | 104,200 | — | — |
| 2001-07-18 | $16.58 | $20.27 | 178,200 | — | — |
| 2001-07-17 | $16.49 | $20.17 | 116,600 | — | — |
| 2001-07-16 | $16.36 | $20.00 | 135,600 | — | — |
| 2001-07-13 | $16.26 | $19.89 | 146,000 | — | — |
| 2001-07-12 | $16.26 | $19.89 | 129,200 | — | — |
| 2001-07-11 | $16.13 | $19.72 | 163,400 | — | — |
| 2001-07-10 | $16.29 | $19.92 | 253,800 | — | — |
| 2001-07-09 | $16.41 | $20.07 | 206,800 | — | — |
| 2001-07-06 | $15.97 | $19.53 | 77,400 | — | — |
| 2001-07-05 | $16.24 | $19.86 | 180,400 | — | — |
| 2001-07-03 | $16.32 | $19.96 | 169,000 | — | — |
| 2001-07-02 | $15.69 | $19.19 | 127,600 | — | — |
| 2001-06-29 | $15.93 | $19.48 | 541,600 | — | — |
| 2001-06-28 | $15.71 | $19.21 | 191,000 | — | — |
| 2001-06-27 | $15.31 | $18.72 | 231,600 | — | — |
| 2001-06-26 | $15.95 | $19.51 | 152,200 | — | — |
| 2001-06-25 | $16.32 | $19.96 | 402,400 | — | — |
| 2001-06-22 | $16.15 | $19.75 | 400,200 | — | — |
| 2001-06-21 | $16.14 | $19.74 | 448,600 | — | — |
| 2001-06-20 | $15.90 | $19.45 | 326,800 | — | — |
| 2001-06-19 | $15.74 | $19.25 | 313,800 | — | — |
| 2001-06-18 | $15.82 | $19.34 | 315,200 | — | — |
| 2001-06-15 | $15.95 | $19.50 | 330,000 | — | — |
| 2001-06-14 | $16.12 | $19.72 | 436,200 | — | — |
| 2001-06-13 | $16.25 | $19.87 | 234,800 | — | — |
| 2001-06-12 | $16.03 | $19.60 | 320,800 | — | — |
| 2001-06-11 | $16.07 | $19.65 | 257,600 | — | — |
| 2001-06-08 | $16.01 | $19.59 | 1,426,600 | — | — |
| 2001-06-07 | $16.08 | $19.66 | 988,600 | — | — |
| 2001-06-06 | $15.94 | $19.49 | 1,092,400 | — | — |
| 2001-06-05 | $15.58 | $19.05 | 5,503,600 | — | — |
| 2001-06-04 | $15.87 | $19.41 | 1,105,600 | — | — |
| 2001-06-01 | $15.85 | $19.39 | 630,000 | — | — |
| 2001-05-31 | $15.88 | $19.42 | 480,800 | — | — |
| 2001-05-30 | $15.73 | $19.24 | 428,200 | — | — |
| 2001-05-29 | $15.93 | $19.48 | 213,200 | — | — |
| 2001-05-25 | $16.00 | $19.57 | 367,600 | — | — |
| 2001-05-24 | $16.08 | $19.67 | 358,400 | — | — |
| 2001-05-23 | $15.70 | $19.20 | 324,800 | — | — |
| 2001-05-22 | $15.66 | $19.15 | 162,200 | — | — |
| 2001-05-21 | $15.43 | $18.87 | 60,800 | — | — |
| 2001-05-18 | $15.71 | $19.21 | 196,600 | — | — |
| 2001-05-17 | $15.65 | $19.14 | 639,200 | — | — |
| 2001-05-16 | $15.45 | $18.90 | 262,200 | — | — |
| 2001-05-15 | $15.23 | $18.62 | 341,600 | — | — |
| 2001-05-14 | $15.02 | $18.37 | 354,000 | — | — |
| 2001-05-11 | $14.78 | $18.08 | 202,800 | — | — |
| 2001-05-10 | $14.98 | $18.32 | 157,400 | — | — |
| 2001-05-09 | $14.81 | $18.11 | 276,000 | — | — |
| 2001-05-08 | $14.63 | $17.89 | 224,600 | — | — |
| 2001-05-07 | $14.41 | $17.62 | 119,800 | — | — |
| 2001-05-04 | $14.54 | $17.78 | 139,800 | — | — |
| 2001-05-03 | $14.36 | $17.56 | 240,800 | — | — |
| 2001-05-02 | $14.20 | $17.37 | 210,600 | — | — |
| 2001-05-01 | $14.14 | $17.29 | 123,400 | — | — |
| 2001-04-30 | $14.25 | $17.43 | 207,000 | — | — |
| 2001-04-27 | $14.42 | $17.63 | 93,200 | — | — |
| 2001-04-26 | $14.32 | $17.52 | 197,400 | — | — |
| 2001-04-25 | $14.04 | $17.17 | 208,600 | — | — |
| 2001-04-24 | $13.92 | $17.02 | 239,200 | — | — |
| 2001-04-23 | $14.00 | $17.12 | 83,000 | — | — |
| 2001-04-20 | $14.35 | $17.55 | 128,400 | — | — |
| 2001-04-19 | $14.41 | $17.42 | 308,000 | — | — |
| 2001-04-18 | $14.51 | $17.54 | 208,600 | — | — |
| 2001-04-17 | $14.50 | $17.53 | 87,600 | — | — |
| 2001-04-16 | $14.52 | $17.55 | 121,800 | — | — |
| 2001-04-12 | $14.53 | $17.57 | 194,400 | — | — |
| 2001-04-11 | $14.93 | $18.05 | 240,200 | — | — |
| 2001-04-10 | $15.15 | $18.32 | 202,800 | — | — |
| 2001-04-09 | $14.91 | $18.02 | 118,400 | — | — |
| 2001-04-06 | $14.77 | $17.86 | 301,800 | — | — |
| 2001-04-05 | $14.69 | $17.76 | 190,600 | — | — |
| 2001-04-04 | $14.60 | $17.65 | 189,000 | — | — |
| 2001-04-03 | $14.82 | $17.92 | 442,000 | — | — |
| 2001-04-02 | $15.06 | $18.20 | 256,600 | — | — |
| 2001-03-30 | $15.02 | $18.16 | 252,400 | — | — |
| 2001-03-29 | $14.65 | $17.71 | 205,400 | — | — |
| 2001-03-28 | $15.08 | $18.23 | 156,200 | — | — |
| 2001-03-27 | $15.26 | $18.45 | 266,800 | — | — |
| 2001-03-26 | $15.24 | $18.43 | 190,400 | — | — |
| 2001-03-23 | $14.90 | $18.02 | 241,400 | — | — |
| 2001-03-22 | $14.64 | $17.70 | 401,200 | — | — |
| 2001-03-21 | $14.72 | $17.80 | 154,200 | — | — |
| 2001-03-20 | $15.07 | $18.22 | 178,600 | — | — |
| 2001-03-19 | $15.40 | $18.62 | 386,200 | — | — |
| 2001-03-16 | $15.16 | $18.32 | 157,800 | — | — |
| 2001-03-15 | $15.46 | $18.69 | 212,400 | — | — |
| 2001-03-14 | $15.19 | $18.36 | 358,200 | — | — |
| 2001-03-13 | $15.47 | $18.71 | 306,800 | — | — |
| 2001-03-12 | $14.94 | $18.06 | 161,600 | — | — |
| 2001-03-09 | $15.43 | $18.66 | 209,000 | — | — |
| 2001-03-08 | $15.69 | $18.97 | 219,800 | — | — |
| 2001-03-07 | $15.83 | $19.13 | 427,000 | — | — |
| 2001-03-06 | $15.75 | $19.04 | 188,800 | — | — |
| 2001-03-05 | $15.86 | $19.17 | 327,800 | — | — |
| 2001-03-02 | $15.55 | $18.80 | 368,200 | — | — |
| 2001-03-01 | $15.60 | $18.86 | 472,000 | — | — |
| 2001-02-28 | $15.27 | $18.46 | 349,000 | — | — |
| 2001-02-27 | $15.33 | $18.54 | 319,800 | — | — |
| 2001-02-26 | $15.41 | $18.63 | 502,600 | — | — |
| 2001-02-23 | $14.86 | $17.97 | 478,800 | — | — |
| 2001-02-22 | $15.10 | $18.26 | 384,200 | — | — |
| 2001-02-21 | $15.04 | $18.18 | 515,800 | — | — |
| 2001-02-20 | $15.62 | $18.89 | 240,800 | — | — |
| 2001-02-16 | $15.89 | $19.21 | 288,400 | — | — |
| 2001-02-15 | $16.11 | $19.47 | 193,600 | — | — |
| 2001-02-14 | $16.31 | $19.71 | 299,800 | — | — |
| 2001-02-13 | $16.48 | $19.92 | 1,188,200 | — | — |
| 2001-02-12 | $16.68 | $20.17 | 165,200 | — | — |
| 2001-02-09 | $16.72 | $20.21 | 131,600 | — | — |
| 2001-02-08 | $16.64 | $20.11 | 135,800 | — | — |
| 2001-02-07 | $16.84 | $20.36 | 430,600 | — | — |
| 2001-02-06 | $16.83 | $20.34 | 609,800 | — | — |
| 2001-02-05 | $16.90 | $20.43 | 213,200 | — | — |
| 2001-02-02 | $16.56 | $20.02 | 705,800 | — | — |
| 2001-02-01 | $16.14 | $19.52 | 1,107,600 | — | — |
| 2001-01-31 | $16.06 | $19.42 | 364,600 | — | — |
| 2001-01-30 | $16.27 | $19.67 | 715,600 | — | — |
| 2001-01-29 | $16.35 | $19.77 | 668,400 | — | — |
| 2001-01-26 | $16.38 | $19.80 | 1,365,200 | — | — |
| 2001-01-25 | $17.25 | $20.86 | 52,600 | — | — |
| 2001-01-24 | $17.25 | $20.86 | 50,400 | — | — |
| 2001-01-23 | $17.16 | $20.74 | 62,000 | — | — |
| 2001-01-22 | $17.06 | $20.63 | 51,600 | — | — |
| 2001-01-19 | $16.53 | $19.79 | 142,200 | — | — |
| 2001-01-18 | $16.59 | $19.86 | 53,200 | — | — |
| 2001-01-17 | $17.03 | $20.39 | 79,000 | — | — |
| 2001-01-16 | $17.22 | $20.61 | 55,200 | — | — |
| 2001-01-12 | $17.06 | $20.42 | 46,600 | — | — |
| 2001-01-11 | $17.38 | $20.80 | 82,400 | — | — |
| 2001-01-10 | $16.91 | $20.24 | 70,400 | — | — |
| 2001-01-09 | $17.06 | $20.42 | 92,800 | — | — |
| 2001-01-08 | $17.22 | $20.61 | 33,800 | — | — |
| 2001-01-05 | $17.00 | $20.35 | 53,400 | — | — |
| 2001-01-04 | $17.09 | $20.46 | 96,200 | — | — |
| 2001-01-03 | $16.78 | $20.09 | 89,600 | — | — |
| 2001-01-02 | $16.19 | $19.38 | 53,800 | — | — |