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
- 1999-04-26 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 | $16.80 | $16.80 | 8,700 | — | — |
| 2001-12-28 | $17.40 | $17.40 | 16,760 | — | — |
| 2001-12-27 | $15.30 | $15.30 | 16,350 | — | — |
| 2001-12-26 | $17.50 | $17.50 | 10,880 | — | — |
| 2001-12-24 | $18.80 | $18.80 | 1,640 | — | — |
| 2001-12-21 | $18.10 | $18.10 | 8,550 | — | — |
| 2001-12-20 | $18.30 | $18.30 | 5,900 | — | — |
| 2001-12-19 | $19.40 | $19.40 | 7,740 | — | — |
| 2001-12-18 | $20.50 | $20.50 | 4,890 | — | — |
| 2001-12-17 | $21.50 | $21.50 | 8,640 | — | — |
| 2001-12-14 | $22.00 | $22.00 | 5,150 | — | — |
| 2001-12-13 | $22.50 | $22.50 | 1,850 | — | — |
| 2001-12-12 | $23.90 | $23.90 | 3,910 | — | — |
| 2001-12-11 | $23.50 | $23.50 | 9,980 | — | — |
| 2001-12-10 | $20.30 | $20.30 | 2,390 | — | — |
| 2001-12-07 | $20.20 | $20.20 | 2,210 | — | — |
| 2001-12-06 | $19.90 | $19.90 | 3,500 | — | — |
| 2001-12-05 | $20.40 | $20.40 | 6,180 | — | — |
| 2001-12-04 | $20.00 | $20.00 | 4,860 | — | — |
| 2001-12-03 | $20.90 | $20.90 | 6,890 | — | — |
| 2001-11-30 | $20.50 | $20.50 | 10,330 | — | — |
| 2001-11-29 | $19.10 | $19.10 | 2,180 | — | — |
| 2001-11-28 | $19.50 | $19.50 | 3,280 | — | — |
| 2001-11-27 | $20.70 | $20.70 | 2,000 | — | — |
| 2001-11-26 | $21.30 | $21.30 | 1,000 | — | — |
| 2001-11-23 | $22.70 | $22.70 | 1,480 | — | — |
| 2001-11-21 | $20.20 | $20.20 | 2,180 | — | — |
| 2001-11-20 | $20.90 | $20.90 | 12,680 | — | — |
| 2001-11-19 | $23.60 | $23.60 | 4,010 | — | — |
| 2001-11-16 | $24.40 | $24.40 | 2,030 | — | — |
| 2001-11-15 | $25.00 | $25.00 | 4,380 | — | — |
| 2001-11-14 | $23.10 | $23.10 | 4,030 | — | — |
| 2001-11-13 | $24.00 | $24.00 | 3,930 | — | — |
| 2001-11-12 | $23.90 | $23.90 | 4,980 | — | — |
| 2001-11-09 | $23.00 | $23.00 | 8,400 | — | — |
| 2001-11-08 | $25.00 | $25.00 | 23,210 | — | — |
| 2001-11-07 | $19.80 | $19.80 | 4,520 | — | — |
| 2001-11-06 | $19.30 | $19.30 | 1,770 | — | — |
| 2001-11-05 | $18.50 | $18.50 | 5,120 | — | — |
| 2001-11-02 | $17.20 | $17.20 | 4,450 | — | — |
| 2001-11-01 | $18.20 | $18.20 | 4,480 | — | — |
| 2001-10-31 | $19.50 | $19.50 | 14,450 | — | — |
| 2001-10-30 | $13.70 | $13.70 | 1,440 | — | — |
| 2001-10-29 | $13.80 | $13.80 | 9,170 | — | — |
| 2001-10-26 | $12.90 | $12.90 | 6,440 | — | — |
| 2001-10-25 | $12.50 | $12.50 | 3,440 | — | — |
| 2001-10-24 | $13.50 | $13.50 | 7,740 | — | — |
| 2001-10-23 | $12.00 | $12.00 | 5,530 | — | — |
| 2001-10-22 | $12.00 | $12.00 | 3,120 | — | — |
| 2001-10-19 | $11.30 | $11.30 | 3,310 | — | — |
| 2001-10-18 | $11.60 | $11.60 | 1,760 | — | — |
| 2001-10-17 | $12.10 | $12.10 | 5,630 | — | — |
| 2001-10-16 | $11.70 | $11.70 | 2,850 | — | — |
| 2001-10-15 | $11.70 | $11.70 | 1,120 | — | — |
| 2001-10-12 | $12.00 | $12.00 | 2,320 | — | — |
| 2001-10-11 | $12.00 | $12.00 | 5,030 | — | — |
| 2001-10-10 | $11.50 | $11.50 | 3,130 | — | — |
| 2001-10-09 | $11.10 | $11.10 | 3,970 | — | — |
| 2001-10-08 | $11.80 | $11.80 | 2,170 | — | — |
| 2001-10-05 | $11.50 | $11.50 | 7,530 | — | — |
| 2001-10-04 | $11.60 | $11.60 | 2,570 | — | — |
| 2001-10-03 | $11.50 | $11.50 | 2,520 | — | — |
| 2001-10-02 | $12.00 | $12.00 | 3,590 | — | — |
| 2001-10-01 | $11.40 | $11.40 | 1,900 | — | — |
| 2001-09-28 | $11.60 | $11.60 | 5,260 | — | — |
| 2001-09-27 | $10.60 | $10.60 | 7,040 | — | — |
| 2001-09-26 | $12.70 | $12.70 | 4,780 | — | — |
| 2001-09-25 | $13.80 | $13.80 | 5,050 | — | — |
| 2001-09-24 | $13.70 | $13.70 | 5,710 | — | — |
| 2001-09-21 | $12.40 | $12.40 | 5,440 | — | — |
| 2001-09-20 | $14.00 | $14.00 | 2,440 | — | — |
| 2001-09-19 | $15.00 | $15.00 | 7,500 | — | — |
| 2001-09-18 | $16.10 | $16.10 | 10,650 | — | — |
| 2001-09-17 | $12.50 | $12.50 | 6,240 | — | — |
| 2001-09-10 | $12.20 | $12.20 | 3,430 | — | — |
| 2001-09-07 | $12.20 | $12.20 | 4,140 | — | — |
| 2001-09-06 | $12.20 | $12.20 | 3,830 | — | — |
| 2001-09-05 | $12.60 | $12.60 | 4,720 | — | — |
| 2001-09-04 | $12.50 | $12.50 | 6,530 | — | — |
| 2001-08-31 | $11.70 | $11.70 | 3,970 | — | — |
| 2001-08-30 | $11.50 | $11.50 | 12,770 | — | — |
| 2001-08-29 | $12.00 | $12.00 | 6,080 | — | — |
| 2001-08-28 | $11.90 | $11.90 | 5,420 | — | — |
| 2001-08-27 | $12.50 | $12.50 | 7,240 | — | — |
| 2001-08-24 | $12.30 | $12.30 | 14,220 | — | — |
| 2001-08-23 | $12.80 | $12.80 | 6,940 | — | — |
| 2001-08-22 | $13.40 | $13.40 | 6,870 | — | — |
| 2001-08-21 | $14.10 | $14.10 | 5,980 | — | — |
| 2001-08-20 | $15.40 | $15.40 | 4,450 | — | — |
| 2001-08-17 | $15.70 | $15.70 | 1,870 | — | — |
| 2001-08-16 | $15.00 | $15.00 | 10,750 | — | — |
| 2001-08-15 | $15.10 | $15.10 | 9,270 | — | — |
| 2001-08-14 | $16.00 | $16.00 | 10,930 | — | — |
| 2001-08-13 | $13.20 | $13.20 | 10,620 | — | — |
| 2001-08-10 | $17.00 | $17.00 | 11,490 | — | — |
| 2001-08-09 | $19.00 | $19.00 | 4,640 | — | — |
| 2001-08-08 | $19.90 | $19.90 | 10,740 | — | — |
| 2001-08-07 | $20.70 | $20.70 | 11,090 | — | — |
| 2001-08-06 | $22.50 | $22.50 | 10,320 | — | — |
| 2001-08-03 | $22.10 | $22.10 | 5,790 | — | — |
| 2001-08-02 | $23.50 | $23.50 | 5,140 | — | — |
| 2001-08-01 | $21.80 | $21.80 | 2,890 | — | — |
| 2001-07-31 | $22.20 | $22.20 | 2,200 | — | — |
| 2001-07-30 | $23.10 | $23.10 | 2,100 | — | — |
| 2001-07-27 | $22.80 | $22.80 | 5,560 | — | — |
| 2001-07-26 | $23.10 | $23.10 | 2,430 | — | — |
| 2001-07-25 | $22.70 | $22.70 | 3,790 | — | — |
| 2001-07-24 | $22.50 | $22.50 | 3,120 | — | — |
| 2001-07-23 | $24.00 | $24.00 | 8,280 | — | — |
| 2001-07-20 | $22.80 | $22.80 | 3,980 | — | — |
| 2001-07-19 | $23.10 | $23.10 | 3,710 | — | — |
| 2001-07-18 | $23.40 | $23.40 | 1,000 | — | — |
| 2001-07-17 | $22.90 | $22.90 | 2,770 | — | — |
| 2001-07-16 | $23.50 | $23.50 | 2,250 | — | — |
| 2001-07-13 | $24.20 | $24.20 | 2,410 | — | — |
| 2001-07-12 | $25.30 | $25.30 | 3,810 | — | — |
| 2001-07-11 | $24.40 | $24.40 | 1,480 | — | — |
| 2001-07-10 | $24.00 | $24.00 | 4,460 | — | — |
| 2001-07-09 | $25.50 | $25.50 | 2,710 | — | — |
| 2001-07-06 | $22.80 | $22.80 | 1,520 | — | — |
| 2001-07-05 | $27.00 | $27.00 | 10,960 | — | — |
| 2001-07-03 | $23.30 | $23.30 | 560 | — | — |
| 2001-07-02 | $23.30 | $23.30 | 5,310 | — | — |
| 2001-06-29 | $25.50 | $25.50 | 910 | — | — |
| 2001-06-28 | $26.70 | $26.70 | 5,480 | — | — |
| 2001-06-27 | $27.70 | $27.70 | 6,140 | — | — |
| 2001-06-26 | $26.00 | $26.00 | 2,650 | — | — |
| 2001-06-25 | $26.70 | $26.70 | 810 | — | — |
| 2001-06-22 | $25.50 | $25.50 | 2,320 | — | — |
| 2001-06-21 | $25.90 | $25.90 | 2,880 | — | — |
| 2001-06-20 | $26.00 | $26.00 | 4,710 | — | — |
| 2001-06-19 | $27.30 | $27.30 | 4,420 | — | — |
| 2001-06-18 | $27.80 | $27.80 | 7,390 | — | — |
| 2001-06-15 | $30.00 | $30.00 | 2,170 | — | — |
| 2001-06-14 | $29.40 | $29.40 | 2,840 | — | — |
| 2001-06-13 | $31.30 | $31.30 | 1,250 | — | — |
| 2001-06-12 | $31.60 | $31.60 | 4,710 | — | — |
| 2001-06-11 | $31.80 | $31.80 | 10,960 | — | — |
| 2001-06-08 | $34.60 | $34.60 | 4,680 | — | — |
| 2001-06-07 | $35.70 | $35.70 | 8,610 | — | — |
| 2001-06-06 | $35.50 | $35.50 | 7,400 | — | — |
| 2001-06-05 | $35.20 | $35.20 | 19,010 | — | — |
| 2001-06-04 | $35.20 | $35.20 | 7,340 | — | — |
| 2001-06-01 | $36.30 | $36.30 | 3,420 | — | — |
| 2001-05-31 | $35.50 | $35.50 | 5,140 | — | — |
| 2001-05-30 | $33.40 | $33.40 | 9,640 | — | — |
| 2001-05-29 | $35.50 | $35.50 | 6,500 | — | — |
| 2001-05-25 | $36.30 | $36.30 | 2,770 | — | — |
| 2001-05-24 | $36.00 | $36.00 | 4,250 | — | — |
| 2001-05-23 | $35.50 | $35.50 | 4,730 | — | — |
| 2001-05-22 | $35.00 | $35.00 | 9,890 | — | — |
| 2001-05-21 | $34.50 | $34.50 | 4,550 | — | — |
| 2001-05-18 | $35.50 | $35.50 | 2,750 | — | — |
| 2001-05-17 | $35.00 | $35.00 | 8,780 | — | — |
| 2001-05-16 | $36.20 | $36.20 | 5,190 | — | — |
| 2001-05-15 | $36.90 | $36.90 | 3,220 | — | — |
| 2001-05-14 | $37.50 | $37.50 | 4,140 | — | — |
| 2001-05-11 | $36.10 | $36.10 | 19,270 | — | — |
| 2001-05-10 | $41.80 | $41.80 | 37,300 | — | — |
| 2001-05-09 | $39.00 | $39.00 | 35,240 | — | — |
| 2001-05-08 | $29.10 | $29.10 | 9,610 | — | — |
| 2001-05-07 | $28.30 | $28.30 | 4,890 | — | — |
| 2001-05-04 | $27.50 | $27.50 | 6,260 | — | — |
| 2001-05-03 | $27.40 | $27.40 | 6,750 | — | — |
| 2001-05-02 | $29.60 | $29.60 | 6,550 | — | — |
| 2001-05-01 | $26.60 | $26.60 | 6,630 | — | — |
| 2001-04-30 | $24.90 | $24.90 | 20,860 | — | — |
| 2001-04-27 | $25.80 | $25.80 | 3,300 | — | — |
| 2001-04-26 | $24.50 | $24.50 | 5,640 | — | — |
| 2001-04-25 | $24.80 | $24.80 | 2,600 | — | — |
| 2001-04-24 | $25.00 | $25.00 | 4,300 | — | — |
| 2001-04-23 | $24.50 | $24.50 | 6,180 | — | — |
| 2001-04-20 | $27.00 | $27.00 | 7,150 | — | — |
| 2001-04-19 | $26.70 | $26.70 | 12,630 | — | — |
| 2001-04-18 | $26.50 | $26.50 | 14,460 | — | — |
| 2001-04-17 | $22.00 | $22.00 | 4,860 | — | — |
| 2001-04-16 | $21.30 | $21.30 | 12,020 | — | — |
| 2001-04-12 | $24.10 | $24.10 | 7,710 | — | — |
| 2001-04-11 | $25.40 | $25.40 | 10,800 | — | — |
| 2001-04-10 | $25.70 | $25.70 | 13,550 | — | — |
| 2001-04-09 | $25.10 | $25.10 | 5,550 | — | — |
| 2001-04-06 | $26.25 | $26.25 | 12,910 | — | — |
| 2001-04-05 | $25.94 | $25.94 | 8,290 | — | — |
| 2001-04-04 | $22.50 | $22.50 | 19,780 | — | — |
| 2001-04-03 | $26.88 | $26.88 | 16,330 | — | — |
| 2001-04-02 | $30.00 | $30.00 | 4,690 | — | — |
| 2001-03-30 | $30.63 | $30.63 | 15,430 | — | — |
| 2001-03-29 | $32.50 | $32.50 | 7,830 | — | — |
| 2001-03-28 | $35.00 | $35.00 | 8,160 | — | — |
| 2001-03-27 | $36.25 | $36.25 | 5,100 | — | — |
| 2001-03-26 | $37.50 | $37.50 | 6,130 | — | — |
| 2001-03-23 | $36.25 | $36.25 | 16,860 | — | — |
| 2001-03-22 | $38.13 | $38.13 | 4,890 | — | — |
| 2001-03-21 | $38.75 | $38.75 | 3,650 | — | — |
| 2001-03-20 | $40.00 | $40.00 | 7,920 | — | — |
| 2001-03-19 | $40.00 | $40.00 | 8,180 | — | — |
| 2001-03-16 | $37.50 | $37.50 | 18,680 | — | — |
| 2001-03-15 | $40.00 | $40.00 | 14,090 | — | — |
| 2001-03-14 | $42.50 | $42.50 | 7,140 | — | — |
| 2001-03-13 | $39.38 | $39.38 | 5,260 | — | — |
| 2001-03-12 | $37.19 | $37.19 | 7,380 | — | — |
| 2001-03-09 | $44.69 | $44.69 | 13,030 | — | — |
| 2001-03-08 | $41.25 | $41.25 | 4,830 | — | — |
| 2001-03-07 | $43.75 | $43.75 | 6,190 | — | — |
| 2001-03-06 | $39.38 | $39.38 | 19,060 | — | — |
| 2001-03-05 | $35.00 | $35.00 | 4,050 | — | — |
| 2001-03-02 | $33.75 | $33.75 | 7,040 | — | — |
| 2001-03-01 | $34.38 | $34.38 | 6,280 | — | — |
| 2001-02-28 | $35.63 | $35.63 | 7,110 | — | — |
| 2001-02-27 | $38.75 | $38.75 | 6,360 | — | — |
| 2001-02-26 | $41.88 | $41.88 | 2,860 | — | — |
| 2001-02-23 | $42.19 | $42.19 | 5,790 | — | — |
| 2001-02-22 | $39.69 | $39.69 | 9,930 | — | — |
| 2001-02-21 | $42.50 | $42.50 | 7,440 | — | — |
| 2001-02-20 | $47.50 | $47.50 | 5,490 | — | — |
| 2001-02-16 | $50.63 | $50.63 | 3,980 | — | — |
| 2001-02-15 | $56.88 | $56.88 | 10,640 | — | — |
| 2001-02-14 | $56.25 | $56.25 | 6,270 | — | — |
| 2001-02-13 | $59.38 | $59.38 | 14,290 | — | — |
| 2001-02-12 | $60.00 | $60.00 | 18,020 | — | — |
| 2001-02-09 | $50.00 | $50.00 | 6,720 | — | — |
| 2001-02-08 | $50.00 | $50.00 | 4,900 | — | — |
| 2001-02-07 | $51.56 | $51.56 | 4,700 | — | — |
| 2001-02-06 | $52.50 | $52.50 | 4,930 | — | — |
| 2001-02-05 | $52.50 | $52.50 | 7,260 | — | — |
| 2001-02-02 | $55.63 | $55.63 | 3,920 | — | — |
| 2001-02-01 | $60.00 | $60.00 | 5,760 | — | — |
| 2001-01-31 | $62.50 | $62.50 | 16,240 | — | — |
| 2001-01-30 | $61.88 | $61.88 | 21,060 | — | — |
| 2001-01-29 | $54.38 | $54.38 | 8,020 | — | — |
| 2001-01-26 | $53.75 | $53.75 | 11,490 | — | — |
| 2001-01-25 | $57.50 | $57.50 | 14,930 | — | — |
| 2001-01-24 | $50.63 | $50.63 | 20,920 | — | — |
| 2001-01-23 | $56.25 | $56.25 | 10,660 | — | — |
| 2001-01-22 | $57.50 | $57.50 | 15,830 | — | — |
| 2001-01-19 | $65.63 | $65.63 | 18,010 | — | — |
| 2001-01-18 | $67.81 | $67.81 | 14,310 | — | — |
| 2001-01-17 | $63.75 | $63.75 | 30,790 | — | — |
| 2001-01-16 | $56.56 | $56.56 | 41,850 | — | — |
| 2001-01-12 | $51.88 | $51.88 | 44,420 | — | — |
| 2001-01-11 | $40.63 | $40.63 | 19,220 | — | — |
| 2001-01-10 | $34.69 | $34.69 | 7,470 | — | — |
| 2001-01-09 | $33.44 | $33.44 | 8,900 | — | — |
| 2001-01-08 | $34.69 | $34.69 | 15,260 | — | — |
| 2001-01-05 | $35.31 | $35.31 | 6,470 | — | — |
| 2001-01-04 | $39.38 | $39.38 | 13,680 | — | — |
| 2001-01-03 | $39.38 | $39.38 | 15,610 | — | — |
| 2001-01-02 | $33.13 | $33.13 | 7,290 | — | — |