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
- 1997-11-12 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 | $23.44 | $23.44 | 170,100 | — | — |
| 2001-12-28 | $23.86 | $23.86 | 197,500 | — | — |
| 2001-12-27 | $22.03 | $22.03 | 289,700 | — | — |
| 2001-12-26 | $22.87 | $22.87 | 174,200 | — | — |
| 2001-12-24 | $22.30 | $22.30 | 83,800 | — | — |
| 2001-12-21 | $22.08 | $22.08 | 382,400 | — | — |
| 2001-12-20 | $22.10 | $22.10 | 227,800 | — | — |
| 2001-12-19 | $22.57 | $22.57 | 239,700 | — | — |
| 2001-12-18 | $21.62 | $21.62 | 173,800 | — | — |
| 2001-12-17 | $21.80 | $21.80 | 176,400 | — | — |
| 2001-12-14 | $21.20 | $21.20 | 119,800 | — | — |
| 2001-12-13 | $20.76 | $20.76 | 206,300 | — | — |
| 2001-12-12 | $21.12 | $21.12 | 90,000 | — | — |
| 2001-12-11 | $20.45 | $20.45 | 30,800 | — | — |
| 2001-12-10 | $20.80 | $20.80 | 188,700 | — | — |
| 2001-12-07 | $21.50 | $21.50 | 205,600 | — | — |
| 2001-12-06 | $20.55 | $20.55 | 90,200 | — | — |
| 2001-12-05 | $20.59 | $20.59 | 228,400 | — | — |
| 2001-12-04 | $20.05 | $20.05 | 119,800 | — | — |
| 2001-12-03 | $19.45 | $19.45 | 74,600 | — | — |
| 2001-11-30 | $19.85 | $19.85 | 108,100 | — | — |
| 2001-11-29 | $19.98 | $19.98 | 150,400 | — | — |
| 2001-11-28 | $19.16 | $19.16 | 42,500 | — | — |
| 2001-11-27 | $19.66 | $19.66 | 50,700 | — | — |
| 2001-11-26 | $20.04 | $20.04 | 234,800 | — | — |
| 2001-11-23 | $19.25 | $19.25 | 24,700 | — | — |
| 2001-11-21 | $18.85 | $18.85 | 36,300 | — | — |
| 2001-11-20 | $19.05 | $19.05 | 79,400 | — | — |
| 2001-11-19 | $18.98 | $18.98 | 144,300 | — | — |
| 2001-11-16 | $18.87 | $18.87 | 61,300 | — | — |
| 2001-11-15 | $19.00 | $19.00 | 67,200 | — | — |
| 2001-11-14 | $19.19 | $19.19 | 138,600 | — | — |
| 2001-11-13 | $18.53 | $18.53 | 320,300 | — | — |
| 2001-11-12 | $17.58 | $17.58 | 123,800 | — | — |
| 2001-11-09 | $17.65 | $17.65 | 110,700 | — | — |
| 2001-11-08 | $17.95 | $17.95 | 204,000 | — | — |
| 2001-11-07 | $17.80 | $17.80 | 193,500 | — | — |
| 2001-11-06 | $18.30 | $18.30 | 52,300 | — | — |
| 2001-11-05 | $17.35 | $17.35 | 103,000 | — | — |
| 2001-11-02 | $17.50 | $17.50 | 43,800 | — | — |
| 2001-11-01 | $17.60 | $17.60 | 226,300 | — | — |
| 2001-10-31 | $16.62 | $16.62 | 311,700 | — | — |
| 2001-10-30 | $16.18 | $16.18 | 472,400 | — | — |
| 2001-10-29 | $18.74 | $18.74 | 248,400 | — | — |
| 2001-10-26 | $18.45 | $18.45 | 210,200 | — | — |
| 2001-10-25 | $17.93 | $17.93 | 1,245,200 | — | — |
| 2001-10-24 | $18.00 | $18.00 | 87,000 | — | — |
| 2001-10-23 | $17.80 | $17.80 | 142,300 | — | — |
| 2001-10-22 | $17.93 | $17.93 | 47,000 | — | — |
| 2001-10-19 | $18.10 | $18.10 | 67,500 | — | — |
| 2001-10-18 | $17.60 | $17.60 | 74,900 | — | — |
| 2001-10-17 | $17.50 | $17.50 | 70,100 | — | — |
| 2001-10-16 | $17.35 | $17.35 | 139,800 | — | — |
| 2001-10-15 | $16.75 | $16.75 | 142,500 | — | — |
| 2001-10-12 | $17.01 | $17.01 | 133,400 | — | — |
| 2001-10-11 | $16.77 | $16.77 | 169,300 | — | — |
| 2001-10-10 | $16.51 | $16.51 | 243,600 | — | — |
| 2001-10-09 | $16.60 | $16.60 | 294,600 | — | — |
| 2001-10-08 | $16.27 | $16.27 | 387,400 | — | — |
| 2001-10-05 | $16.02 | $16.02 | 268,800 | — | — |
| 2001-10-04 | $15.97 | $15.97 | 544,800 | — | — |
| 2001-10-03 | $14.86 | $14.86 | 594,000 | — | — |
| 2001-10-02 | $13.00 | $13.00 | 426,600 | — | — |
| 2001-10-01 | $13.12 | $13.12 | 134,800 | — | — |
| 2001-09-28 | $13.60 | $13.60 | 228,400 | — | — |
| 2001-09-27 | $12.70 | $12.70 | 153,800 | — | — |
| 2001-09-26 | $13.00 | $13.00 | 243,400 | — | — |
| 2001-09-25 | $12.90 | $12.90 | 161,500 | — | — |
| 2001-09-24 | $12.40 | $12.40 | 274,100 | — | — |
| 2001-09-21 | $10.90 | $10.90 | 416,900 | — | — |
| 2001-09-20 | $11.80 | $11.80 | 690,100 | — | — |
| 2001-09-19 | $12.65 | $12.65 | 598,600 | — | — |
| 2001-09-18 | $12.05 | $12.05 | 439,200 | — | — |
| 2001-09-17 | $12.80 | $12.80 | 941,000 | — | — |
| 2001-09-10 | $15.85 | $15.85 | 888,100 | — | — |
| 2001-09-07 | $17.40 | $17.40 | 229,200 | — | — |
| 2001-09-06 | $17.90 | $17.90 | 252,600 | — | — |
| 2001-09-05 | $18.45 | $18.45 | 188,000 | — | — |
| 2001-09-04 | $17.90 | $17.90 | 164,100 | — | — |
| 2001-08-31 | $17.60 | $17.60 | 110,100 | — | — |
| 2001-08-30 | $17.95 | $17.95 | 316,600 | — | — |
| 2001-08-29 | $17.75 | $17.75 | 609,700 | — | — |
| 2001-08-28 | $17.38 | $17.38 | 561,200 | — | — |
| 2001-08-27 | $18.90 | $18.90 | 164,900 | — | — |
| 2001-08-24 | $19.31 | $19.31 | 239,400 | — | — |
| 2001-08-23 | $19.50 | $19.50 | 277,500 | — | — |
| 2001-08-22 | $20.51 | $20.51 | 359,400 | — | — |
| 2001-08-21 | $19.21 | $19.21 | 239,400 | — | — |
| 2001-08-20 | $19.40 | $19.40 | 469,600 | — | — |
| 2001-08-17 | $20.80 | $20.80 | 562,700 | — | — |
| 2001-08-16 | $21.94 | $21.94 | 195,100 | — | — |
| 2001-08-15 | $21.80 | $21.80 | 163,300 | — | — |
| 2001-08-14 | $21.49 | $21.49 | 274,500 | — | — |
| 2001-08-13 | $20.59 | $20.59 | 326,300 | — | — |
| 2001-08-10 | $21.25 | $21.25 | 302,700 | — | — |
| 2001-08-09 | $21.50 | $21.50 | 432,700 | — | — |
| 2001-08-08 | $22.10 | $22.10 | 834,600 | — | — |
| 2001-08-07 | $22.75 | $22.75 | 486,100 | — | — |
| 2001-08-06 | $21.06 | $21.06 | 449,700 | — | — |
| 2001-08-03 | $22.15 | $22.15 | 324,400 | — | — |
| 2001-08-02 | $22.05 | $22.05 | 574,800 | — | — |
| 2001-08-01 | $21.90 | $21.90 | 1,889,300 | — | — |
| 2001-07-31 | $19.50 | $19.50 | 708,300 | — | — |
| 2001-07-30 | $17.85 | $17.85 | 187,200 | — | — |
| 2001-07-27 | $17.40 | $17.40 | 90,800 | — | — |
| 2001-07-26 | $17.85 | $17.85 | 305,300 | — | — |
| 2001-07-25 | $17.28 | $17.28 | 159,900 | — | — |
| 2001-07-24 | $18.55 | $18.55 | 207,600 | — | — |
| 2001-07-23 | $18.60 | $18.60 | 334,400 | — | — |
| 2001-07-20 | $19.50 | $19.50 | 407,000 | — | — |
| 2001-07-19 | $19.05 | $19.05 | 276,700 | — | — |
| 2001-07-18 | $18.75 | $18.75 | 201,800 | — | — |
| 2001-07-17 | $18.50 | $18.50 | 146,200 | — | — |
| 2001-07-16 | $18.50 | $18.50 | 85,300 | — | — |
| 2001-07-13 | $18.60 | $18.60 | 208,900 | — | — |
| 2001-07-12 | $18.90 | $18.90 | 184,900 | — | — |
| 2001-07-11 | $18.28 | $18.28 | 239,100 | — | — |
| 2001-07-10 | $19.16 | $19.16 | 460,100 | — | — |
| 2001-07-09 | $19.00 | $19.00 | 458,400 | — | — |
| 2001-07-06 | $18.28 | $18.28 | 98,400 | — | — |
| 2001-07-05 | $18.80 | $18.80 | 220,300 | — | — |
| 2001-07-03 | $18.65 | $18.65 | 134,200 | — | — |
| 2001-07-02 | $18.70 | $18.70 | 406,500 | — | — |
| 2001-06-29 | $19.10 | $19.10 | 597,700 | — | — |
| 2001-06-28 | $17.90 | $17.90 | 387,800 | — | — |
| 2001-06-27 | $17.60 | $17.60 | 172,700 | — | — |
| 2001-06-26 | $17.44 | $17.44 | 579,600 | — | — |
| 2001-06-25 | $17.30 | $17.30 | 320,900 | — | — |
| 2001-06-22 | $17.70 | $17.70 | 784,200 | — | — |
| 2001-06-21 | $17.30 | $17.30 | 486,200 | — | — |
| 2001-06-20 | $16.50 | $16.50 | 255,100 | — | — |
| 2001-06-19 | $16.51 | $16.51 | 625,200 | — | — |
| 2001-06-18 | $15.80 | $15.80 | 497,000 | — | — |
| 2001-06-15 | $15.20 | $15.20 | 150,100 | — | — |
| 2001-06-14 | $14.83 | $14.83 | 117,500 | — | — |
| 2001-06-13 | $15.11 | $15.11 | 193,400 | — | — |
| 2001-06-12 | $14.55 | $14.55 | 324,900 | — | — |
| 2001-06-11 | $14.65 | $14.65 | 419,900 | — | — |
| 2001-06-08 | $14.90 | $14.90 | 335,400 | — | — |
| 2001-06-07 | $14.30 | $14.30 | 181,800 | — | — |
| 2001-06-06 | $14.70 | $14.70 | 246,500 | — | — |
| 2001-06-05 | $14.75 | $14.75 | 525,800 | — | — |
| 2001-06-04 | $13.80 | $13.80 | 344,900 | — | — |
| 2001-06-01 | $13.50 | $13.50 | 122,500 | — | — |
| 2001-05-31 | $13.30 | $13.30 | 205,000 | — | — |
| 2001-05-30 | $13.30 | $13.30 | 131,600 | — | — |
| 2001-05-29 | $13.37 | $13.37 | 138,800 | — | — |
| 2001-05-25 | $13.55 | $13.55 | 306,500 | — | — |
| 2001-05-24 | $13.39 | $13.39 | 274,400 | — | — |
| 2001-05-23 | $13.06 | $13.06 | 149,000 | — | — |
| 2001-05-22 | $13.00 | $13.00 | 328,400 | — | — |
| 2001-05-21 | $12.86 | $12.86 | 162,200 | — | — |
| 2001-05-18 | $12.58 | $12.58 | 129,400 | — | — |
| 2001-05-17 | $12.85 | $12.85 | 417,800 | — | — |
| 2001-05-16 | $12.96 | $12.96 | 559,000 | — | — |
| 2001-05-15 | $12.05 | $12.05 | 863,600 | — | — |
| 2001-05-14 | $11.21 | $11.21 | 242,200 | — | — |
| 2001-05-11 | $10.75 | $10.75 | 157,200 | — | — |
| 2001-05-10 | $10.55 | $10.55 | 225,900 | — | — |
| 2001-05-09 | $10.34 | $10.34 | 281,900 | — | — |
| 2001-05-08 | $10.33 | $10.33 | 169,100 | — | — |
| 2001-05-07 | $10.32 | $10.32 | 80,500 | — | — |
| 2001-05-04 | $10.32 | $10.32 | 206,800 | — | — |
| 2001-05-03 | $10.30 | $10.30 | 213,000 | — | — |
| 2001-05-02 | $10.49 | $10.49 | 133,500 | — | — |
| 2001-05-01 | $10.35 | $10.35 | 178,400 | — | — |
| 2001-04-30 | $10.52 | $10.52 | 180,600 | — | — |
| 2001-04-27 | $10.20 | $10.20 | 87,800 | — | — |
| 2001-04-26 | $10.45 | $10.45 | 370,400 | — | — |
| 2001-04-25 | $10.40 | $10.40 | 549,400 | — | — |
| 2001-04-24 | $10.55 | $10.55 | 706,500 | — | — |
| 2001-04-23 | $9.90 | $9.90 | 230,500 | — | — |
| 2001-04-20 | $8.40 | $8.40 | 29,400 | — | — |
| 2001-04-19 | $8.40 | $8.40 | 55,600 | — | — |
| 2001-04-18 | $8.45 | $8.45 | 94,000 | — | — |
| 2001-04-17 | $8.32 | $8.32 | 18,500 | — | — |
| 2001-04-16 | $8.30 | $8.30 | 11,600 | — | — |
| 2001-04-12 | $8.25 | $8.25 | 42,000 | — | — |
| 2001-04-11 | $8.23 | $8.23 | 70,600 | — | — |
| 2001-04-10 | $8.10 | $8.10 | 82,300 | — | — |
| 2001-04-09 | $8.16 | $8.16 | 27,300 | — | — |
| 2001-04-06 | $8.05 | $8.05 | 59,000 | — | — |
| 2001-04-05 | $8.00 | $8.00 | 91,400 | — | — |
| 2001-04-04 | $7.69 | $7.69 | 68,400 | — | — |
| 2001-04-03 | $7.70 | $7.70 | 49,400 | — | — |
| 2001-04-02 | $7.84 | $7.84 | 72,700 | — | — |
| 2001-03-30 | $7.80 | $7.80 | 51,800 | — | — |
| 2001-03-29 | $7.80 | $7.80 | 51,800 | — | — |
| 2001-03-28 | $7.80 | $7.80 | 77,000 | — | — |
| 2001-03-27 | $7.90 | $7.90 | 56,600 | — | — |
| 2001-03-26 | $7.98 | $7.98 | 2,384,600 | — | — |
| 2001-03-23 | $8.04 | $8.04 | 41,900 | — | — |
| 2001-03-22 | $7.98 | $7.98 | 57,000 | — | — |
| 2001-03-21 | $7.90 | $7.90 | 42,300 | — | — |
| 2001-03-20 | $7.95 | $7.95 | 54,700 | — | — |
| 2001-03-19 | $7.89 | $7.89 | 67,500 | — | — |
| 2001-03-16 | $8.00 | $8.00 | 91,700 | — | — |
| 2001-03-15 | $8.07 | $8.07 | 15,800 | — | — |
| 2001-03-14 | $8.13 | $8.13 | 30,100 | — | — |
| 2001-03-13 | $8.06 | $8.06 | 47,600 | — | — |
| 2001-03-12 | $8.08 | $8.08 | 83,400 | — | — |
| 2001-03-09 | $8.17 | $8.17 | 65,900 | — | — |
| 2001-03-08 | $8.06 | $8.06 | 52,200 | — | — |
| 2001-03-07 | $8.20 | $8.20 | 30,900 | — | — |
| 2001-03-06 | $8.15 | $8.15 | 87,500 | — | — |
| 2001-03-05 | $8.05 | $8.05 | 28,500 | — | — |
| 2001-03-02 | $8.10 | $8.10 | 70,500 | — | — |
| 2001-03-01 | $8.15 | $8.15 | 75,900 | — | — |
| 2001-02-28 | $8.45 | $8.45 | 71,800 | — | — |
| 2001-02-27 | $8.02 | $8.02 | 100,900 | — | — |
| 2001-02-26 | $8.05 | $8.05 | 51,900 | — | — |
| 2001-02-23 | $7.70 | $7.70 | 61,500 | — | — |
| 2001-02-22 | $7.35 | $7.35 | 75,500 | — | — |
| 2001-02-21 | $7.35 | $7.35 | 72,300 | — | — |
| 2001-02-20 | $7.51 | $7.51 | 37,600 | — | — |
| 2001-02-16 | $7.75 | $7.75 | 34,900 | — | — |
| 2001-02-15 | $8.00 | $8.00 | 156,700 | — | — |
| 2001-02-14 | $7.90 | $7.90 | 40,400 | — | — |
| 2001-02-13 | $8.01 | $8.01 | 45,600 | — | — |
| 2001-02-12 | $7.95 | $7.95 | 108,300 | — | — |
| 2001-02-09 | $7.85 | $7.85 | 58,000 | — | — |
| 2001-02-08 | $7.87 | $7.87 | 51,100 | — | — |
| 2001-02-07 | $7.55 | $7.55 | 110,200 | — | — |
| 2001-02-06 | $7.20 | $7.20 | 124,800 | — | — |
| 2001-02-05 | $7.25 | $7.25 | 123,800 | — | — |
| 2001-02-02 | $6.88 | $6.88 | 204,100 | — | — |
| 2001-02-01 | $7.01 | $7.01 | 112,300 | — | — |
| 2001-01-31 | $6.75 | $6.75 | 172,600 | — | — |
| 2001-01-30 | $7.13 | $7.13 | 34,800 | — | — |
| 2001-01-29 | $7.01 | $7.01 | 25,900 | — | — |
| 2001-01-26 | $7.19 | $7.19 | 75,900 | — | — |
| 2001-01-25 | $7.25 | $7.25 | 80,600 | — | — |
| 2001-01-24 | $7.31 | $7.31 | 100,100 | — | — |
| 2001-01-23 | $7.25 | $7.25 | 37,800 | — | — |
| 2001-01-22 | $7.25 | $7.25 | 153,700 | — | — |
| 2001-01-19 | $6.69 | $6.69 | 132,900 | — | — |
| 2001-01-18 | $6.63 | $6.62 | 158,100 | — | — |
| 2001-01-17 | $6.88 | $6.87 | 59,600 | — | — |
| 2001-01-16 | $6.81 | $6.81 | 62,500 | — | — |
| 2001-01-12 | $6.38 | $6.37 | 40,400 | — | — |
| 2001-01-11 | $6.50 | $6.50 | 152,700 | — | — |
| 2001-01-10 | $6.50 | $6.50 | 61,900 | — | — |
| 2001-01-09 | $6.38 | $6.37 | 147,400 | — | — |
| 2001-01-08 | $6.00 | $6.00 | 174,100 | — | — |
| 2001-01-05 | $6.88 | $6.87 | 139,900 | — | — |
| 2001-01-04 | $7.25 | $7.25 | 79,900 | — | — |
| 2001-01-03 | $7.13 | $7.13 | 63,000 | — | — |
| 2001-01-02 | $6.94 | $6.94 | 89,800 | — | — |