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
- 1996-05-08 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 | $22.44 | $22.46 | 4,459 | — | — |
| 2001-12-28 | $21.46 | $21.49 | 14,504 | — | — |
| 2001-12-27 | $21.27 | $21.29 | 19,321 | — | — |
| 2001-12-26 | $20.80 | $20.82 | 5,279 | — | — |
| 2001-12-24 | $20.49 | $20.51 | 871 | — | — |
| 2001-12-21 | $20.49 | $20.51 | 47,354 | — | — |
| 2001-12-20 | $18.54 | $18.56 | 13,479 | — | — |
| 2001-12-19 | $17.95 | $17.97 | 1,025 | — | — |
| 2001-12-18 | $17.66 | $17.68 | 717 | — | — |
| 2001-12-17 | $17.85 | $17.87 | 564 | — | — |
| 2001-12-14 | $17.66 | $17.68 | 154 | — | — |
| 2001-12-13 | $17.93 | $17.95 | 1,281 | — | — |
| 2001-12-12 | $17.56 | $17.58 | 2,255 | — | — |
| 2001-12-11 | $17.54 | $17.56 | 1,999 | — | — |
| 2001-12-10 | $17.56 | $17.58 | 307 | — | — |
| 2001-12-07 | $17.58 | $17.60 | 769 | — | — |
| 2001-12-06 | $17.76 | $17.78 | 717 | — | — |
| 2001-12-05 | $17.85 | $17.87 | 1,896 | — | — |
| 2001-12-04 | $17.95 | $17.97 | 2,921 | — | — |
| 2001-12-03 | $17.66 | $17.68 | 2,255 | — | — |
| 2001-11-30 | $17.56 | $17.58 | 26,906 | — | — |
| 2001-11-29 | $17.56 | $17.58 | 12,761 | — | — |
| 2001-11-28 | $18.60 | $18.62 | 102 | — | — |
| 2001-11-27 | $19.01 | $19.03 | 2,972 | — | — |
| 2001-11-26 | $19.12 | $19.14 | 769 | — | — |
| 2001-11-23 | $19.12 | $19.14 | 51 | — | — |
| 2001-11-21 | $19.12 | $19.14 | 2,152 | — | — |
| 2001-11-20 | $19.12 | $19.14 | 1,845 | — | — |
| 2001-11-19 | $19.12 | $19.14 | 2,767 | — | — |
| 2001-11-16 | $19.40 | $19.42 | 1,281 | — | — |
| 2001-11-15 | $19.28 | $19.30 | 820 | — | — |
| 2001-11-14 | $19.49 | $19.52 | 1,179 | — | — |
| 2001-11-13 | $19.12 | $19.14 | 4,869 | — | — |
| 2001-11-12 | $19.51 | $19.53 | 1,845 | — | — |
| 2001-11-09 | $19.51 | $19.53 | 13,069 | — | — |
| 2001-11-08 | $19.86 | $19.89 | 512 | — | — |
| 2001-11-07 | $19.98 | $20.00 | 3,075 | — | — |
| 2001-11-06 | $20.00 | $20.02 | 102 | — | — |
| 2001-11-05 | $19.86 | $19.89 | 2,204 | — | — |
| 2001-11-02 | $19.92 | $19.94 | 2,357 | — | — |
| 2001-11-01 | $20.10 | $20.12 | 922 | — | — |
| 2001-10-31 | $19.90 | $19.93 | 615 | — | — |
| 2001-10-30 | $19.61 | $19.63 | 1,589 | — | — |
| 2001-10-29 | $20.21 | $20.24 | 3,075 | — | — |
| 2001-10-26 | $19.51 | $19.53 | 2,921 | — | — |
| 2001-10-25 | $19.81 | $19.83 | 6,611 | — | — |
| 2001-10-24 | $19.81 | $19.83 | 9,327 | — | — |
| 2001-10-23 | $19.51 | $19.53 | 22,550 | — | — |
| 2001-10-22 | $18.28 | $18.30 | 974 | — | — |
| 2001-10-19 | $18.54 | $18.56 | 51 | — | — |
| 2001-10-18 | $18.52 | $18.54 | 9,327 | — | — |
| 2001-10-17 | $18.63 | $18.66 | 2,665 | — | — |
| 2001-10-16 | $18.24 | $18.26 | 5,791 | — | — |
| 2001-10-15 | $18.24 | $18.26 | 2,255 | — | — |
| 2001-10-12 | $18.52 | $18.54 | 666 | — | — |
| 2001-10-11 | $18.52 | $18.54 | 4,766 | — | — |
| 2001-10-10 | $18.15 | $18.17 | 3,536 | — | — |
| 2001-10-09 | $18.24 | $18.26 | 3,177 | — | — |
| 2001-10-08 | $18.05 | $18.07 | 10,404 | — | — |
| 2001-10-05 | $17.46 | $17.48 | 1,076 | — | — |
| 2001-10-04 | $17.27 | $17.29 | 4,869 | — | — |
| 2001-10-03 | $16.29 | $16.31 | 8,610 | — | — |
| 2001-10-02 | $15.90 | $15.92 | 4,869 | — | — |
| 2001-10-01 | $15.71 | $15.73 | 1,076 | — | — |
| 2001-09-28 | $16.49 | $16.51 | 5,535 | — | — |
| 2001-09-27 | $15.12 | $15.14 | 1,179 | — | — |
| 2001-09-26 | $15.22 | $15.24 | 1,589 | — | — |
| 2001-09-25 | $14.71 | $14.73 | 2,409 | — | — |
| 2001-09-24 | $15.61 | $15.63 | 307 | — | — |
| 2001-09-21 | $14.67 | $14.69 | 10,762 | — | — |
| 2001-09-20 | $15.61 | $15.63 | 5,689 | — | — |
| 2001-09-19 | $16.59 | $16.60 | 666 | — | — |
| 2001-09-18 | $17.07 | $17.09 | 102 | — | — |
| 2001-09-17 | $16.57 | $16.58 | 18,501 | — | — |
| 2001-09-10 | $17.95 | $17.97 | 4,100 | — | — |
| 2001-09-07 | $18.15 | $18.17 | 1,999 | — | — |
| 2001-09-06 | $18.34 | $18.36 | 154 | — | — |
| 2001-09-05 | $18.34 | $18.36 | 2,409 | — | — |
| 2001-09-04 | $18.15 | $18.17 | 307 | — | — |
| 2001-08-31 | $18.44 | $18.46 | 410 | — | — |
| 2001-08-30 | $18.44 | $18.46 | 1,384 | — | — |
| 2001-08-29 | $18.19 | $18.21 | 1,640 | — | — |
| 2001-08-28 | $18.34 | $18.36 | 1,999 | — | — |
| 2001-08-27 | $18.48 | $18.50 | 615 | — | — |
| 2001-08-24 | $18.26 | $18.28 | 16,758 | — | — |
| 2001-08-23 | $18.24 | $18.26 | 15,016 | — | — |
| 2001-08-22 | $18.54 | $18.56 | 21,320 | — | — |
| 2001-08-21 | $18.24 | $18.26 | 1,332 | — | — |
| 2001-08-20 | $18.15 | $18.17 | 3,229 | — | — |
| 2001-08-17 | $17.85 | $17.87 | 2,767 | — | — |
| 2001-08-16 | $17.95 | $17.97 | 2,767 | — | — |
| 2001-08-15 | $17.66 | $17.68 | 1,691 | — | — |
| 2001-08-14 | $18.15 | $18.17 | 666 | — | — |
| 2001-08-13 | $19.12 | $19.14 | 102 | — | — |
| 2001-08-10 | $19.01 | $19.03 | 2,921 | — | — |
| 2001-08-09 | $18.83 | $18.85 | 3,587 | — | — |
| 2001-08-08 | $17.27 | $17.29 | 2,870 | — | — |
| 2001-08-07 | $16.86 | $16.88 | 1,896 | — | — |
| 2001-08-06 | $16.59 | $16.60 | 3,382 | — | — |
| 2001-08-03 | $17.85 | $17.87 | 0 | — | — |
| 2001-08-02 | $17.85 | $17.87 | 2,050 | — | — |
| 2001-08-01 | $18.09 | $18.11 | 2,870 | — | — |
| 2001-07-31 | $19.02 | $19.05 | 9,174 | — | — |
| 2001-07-30 | $18.05 | $18.07 | 4,971 | — | — |
| 2001-07-27 | $17.21 | $17.23 | 1,076 | — | — |
| 2001-07-26 | $17.21 | $17.23 | 4,407 | — | — |
| 2001-07-25 | $16.68 | $16.70 | 2,357 | — | — |
| 2001-07-24 | $16.51 | $16.53 | 3,895 | — | — |
| 2001-07-23 | $16.59 | $16.60 | 2,255 | — | — |
| 2001-07-20 | $16.33 | $16.35 | 410 | — | — |
| 2001-07-19 | $16.29 | $16.31 | 8,917 | — | — |
| 2001-07-18 | $16.21 | $16.23 | 1,486 | — | — |
| 2001-07-17 | $16.23 | $16.25 | 2,819 | — | — |
| 2001-07-16 | $16.39 | $16.41 | 615 | — | — |
| 2001-07-13 | $16.39 | $16.41 | 8,456 | — | — |
| 2001-07-12 | $16.39 | $16.41 | 3,229 | — | — |
| 2001-07-11 | $16.02 | $16.04 | 1,794 | — | — |
| 2001-07-10 | $16.12 | $16.14 | 2,050 | — | — |
| 2001-07-09 | $16.14 | $16.16 | 2,819 | — | — |
| 2001-07-06 | $16.29 | $16.31 | 0 | — | — |
| 2001-07-05 | $16.29 | $16.31 | 11,531 | — | — |
| 2001-07-03 | $16.00 | $16.02 | 410 | — | — |
| 2001-07-02 | $16.00 | $16.02 | 2,614 | — | — |
| 2001-06-29 | $16.04 | $16.06 | 6,816 | — | — |
| 2001-06-28 | $16.49 | $16.51 | 4,817 | — | — |
| 2001-06-27 | $16.39 | $16.41 | 2,050 | — | — |
| 2001-06-26 | $16.49 | $16.51 | 2,152 | — | — |
| 2001-06-25 | $15.90 | $15.92 | 3,639 | — | — |
| 2001-06-22 | $16.10 | $16.12 | 1,332 | — | — |
| 2001-06-21 | $16.10 | $16.12 | 2,716 | — | — |
| 2001-06-20 | $15.61 | $15.63 | 9,327 | — | — |
| 2001-06-19 | $16.53 | $16.55 | 769 | — | — |
| 2001-06-18 | $16.20 | $16.21 | 871 | — | — |
| 2001-06-15 | $16.78 | $16.80 | 6,509 | — | — |
| 2001-06-14 | $17.56 | $17.58 | 4,612 | — | — |
| 2001-06-13 | $18.46 | $18.48 | 3,536 | — | — |
| 2001-06-12 | $19.02 | $19.05 | 922 | — | — |
| 2001-06-11 | $19.47 | $19.50 | 1,640 | — | — |
| 2001-06-08 | $19.12 | $19.14 | 1,025 | — | — |
| 2001-06-07 | $19.12 | $19.14 | 8,200 | — | — |
| 2001-06-06 | $19.22 | $19.24 | 4,715 | — | — |
| 2001-06-05 | $20.04 | $20.06 | 15,990 | — | — |
| 2001-06-04 | $21.46 | $21.49 | 22,242 | — | — |
| 2001-06-01 | $17.95 | $17.97 | 30,442 | — | — |
| 2001-05-31 | $16.84 | $16.86 | 7,380 | — | — |
| 2001-05-30 | $16.68 | $16.70 | 5,535 | — | — |
| 2001-05-29 | $16.90 | $16.92 | 8,969 | — | — |
| 2001-05-25 | $17.09 | $17.11 | 51 | — | — |
| 2001-05-24 | $17.00 | $17.01 | 3,587 | — | — |
| 2001-05-23 | $16.59 | $16.60 | 2,614 | — | — |
| 2001-05-22 | $16.55 | $16.57 | 3,280 | — | — |
| 2001-05-21 | $16.76 | $16.78 | 37,976 | — | — |
| 2001-05-18 | $15.71 | $15.73 | 52,069 | — | — |
| 2001-05-17 | $15.61 | $15.63 | 5,842 | — | — |
| 2001-05-16 | $15.61 | $15.63 | 3,639 | — | — |
| 2001-05-15 | $15.41 | $15.43 | 359 | — | — |
| 2001-05-14 | $15.41 | $15.43 | 1,896 | — | — |
| 2001-05-11 | $15.51 | $15.53 | 3,024 | — | — |
| 2001-05-10 | $15.75 | $15.76 | 6,304 | — | — |
| 2001-05-09 | $15.86 | $15.88 | 238,667 | — | — |
| 2001-05-08 | $15.51 | $15.53 | 0 | — | — |
| 2001-05-07 | $15.51 | $15.53 | 1,076 | — | — |
| 2001-05-04 | $15.61 | $15.63 | 9,327 | — | — |
| 2001-05-03 | $15.73 | $15.74 | 512 | — | — |
| 2001-05-02 | $15.90 | $15.92 | 1,486 | — | — |
| 2001-05-01 | $16.00 | $16.02 | 871 | — | — |
| 2001-04-30 | $16.21 | $16.23 | 102 | — | — |
| 2001-04-27 | $16.29 | $16.31 | 3,485 | — | — |
| 2001-04-26 | $15.71 | $15.73 | 564 | — | — |
| 2001-04-25 | $16.35 | $16.37 | 3,690 | — | — |
| 2001-04-24 | $15.61 | $15.63 | 2,716 | — | — |
| 2001-04-23 | $15.61 | $15.63 | 2,357 | — | — |
| 2001-04-20 | $15.71 | $15.73 | 717 | — | — |
| 2001-04-19 | $15.61 | $15.63 | 5,074 | — | — |
| 2001-04-18 | $15.59 | $15.61 | 1,332 | — | — |
| 2001-04-17 | $15.59 | $15.61 | 974 | — | — |
| 2001-04-16 | $15.61 | $15.63 | 7,329 | — | — |
| 2001-04-12 | $15.61 | $15.63 | 1,230 | — | — |
| 2001-04-11 | $15.41 | $15.43 | 1,025 | — | — |
| 2001-04-10 | $15.51 | $15.53 | 820 | — | — |
| 2001-04-09 | $15.47 | $15.49 | 3,946 | — | — |
| 2001-04-06 | $15.58 | $15.60 | 102 | — | — |
| 2001-04-05 | $15.85 | $15.87 | 1,947 | — | — |
| 2001-04-04 | $15.49 | $15.51 | 1,742 | — | — |
| 2001-04-03 | $15.61 | $15.63 | 6,201 | — | — |
| 2001-04-02 | $15.12 | $15.14 | 769 | — | — |
| 2001-03-30 | $14.76 | $14.77 | 0 | — | — |
| 2001-03-29 | $14.76 | $14.77 | 3,690 | — | — |
| 2001-03-28 | $14.63 | $14.65 | 359 | — | — |
| 2001-03-27 | $14.63 | $14.65 | 1,230 | — | — |
| 2001-03-26 | $15.00 | $15.02 | 1,486 | — | — |
| 2001-03-23 | $14.88 | $14.90 | 5,484 | — | — |
| 2001-03-22 | $14.51 | $14.53 | 1,947 | — | — |
| 2001-03-21 | $14.15 | $14.16 | 2,357 | — | — |
| 2001-03-20 | $14.39 | $14.41 | 154 | — | — |
| 2001-03-19 | $14.39 | $14.41 | 102 | — | — |
| 2001-03-16 | $14.51 | $14.53 | 512 | — | — |
| 2001-03-15 | $14.39 | $14.41 | 1,486 | — | — |
| 2001-03-14 | $14.63 | $14.65 | 8,559 | — | — |
| 2001-03-13 | $15.49 | $15.51 | 3,639 | — | — |
| 2001-03-12 | $15.61 | $15.63 | 3,024 | — | — |
| 2001-03-09 | $15.85 | $15.87 | 66,265 | — | — |
| 2001-03-08 | $16.10 | $16.12 | 0 | — | — |
| 2001-03-07 | $16.10 | $16.12 | 871 | — | — |
| 2001-03-06 | $16.10 | $16.12 | 3,639 | — | — |
| 2001-03-05 | $15.37 | $15.38 | 5,279 | — | — |
| 2001-03-02 | $15.37 | $15.38 | 0 | — | — |
| 2001-03-01 | $15.37 | $15.38 | 256 | — | — |
| 2001-02-28 | $15.24 | $15.26 | 51 | — | — |
| 2001-02-27 | $15.24 | $15.26 | 410 | — | — |
| 2001-02-26 | $15.12 | $15.14 | 461 | — | — |
| 2001-02-23 | $15.12 | $15.14 | 3,331 | — | — |
| 2001-02-22 | $15.73 | $15.75 | 3,024 | — | — |
| 2001-02-21 | $15.85 | $15.87 | 1,537 | — | — |
| 2001-02-20 | $15.85 | $15.87 | 2,152 | — | — |
| 2001-02-16 | $16.52 | $16.54 | 307 | — | — |
| 2001-02-15 | $16.10 | $16.12 | 2,716 | — | — |
| 2001-02-14 | $16.46 | $16.48 | 1,127 | — | — |
| 2001-02-13 | $16.10 | $16.12 | 51,608 | — | — |
| 2001-02-12 | $16.34 | $16.36 | 16,195 | — | — |
| 2001-02-09 | $15.98 | $15.99 | 1,127 | — | — |
| 2001-02-08 | $16.10 | $16.12 | 359 | — | — |
| 2001-02-07 | $15.85 | $15.87 | 512 | — | — |
| 2001-02-06 | $15.85 | $15.87 | 2,255 | — | — |
| 2001-02-05 | $16.10 | $16.12 | 1,025 | — | — |
| 2001-02-02 | $16.10 | $16.12 | 0 | — | — |
| 2001-02-01 | $16.10 | $16.12 | 1,794 | — | — |
| 2001-01-31 | $16.46 | $16.48 | 14,811 | — | — |
| 2001-01-30 | $16.34 | $16.36 | 16,092 | — | — |
| 2001-01-29 | $15.85 | $15.87 | 9,481 | — | — |
| 2001-01-26 | $16.59 | $16.60 | 2,614 | — | — |
| 2001-01-25 | $16.59 | $16.60 | 27,265 | — | — |
| 2001-01-24 | $16.34 | $16.36 | 16,092 | — | — |
| 2001-01-23 | $16.10 | $16.12 | 7,687 | — | — |
| 2001-01-22 | $16.10 | $16.12 | 6,355 | — | — |
| 2001-01-19 | $15.85 | $15.87 | 3,844 | — | — |
| 2001-01-18 | $15.73 | $15.75 | 3,075 | — | — |
| 2001-01-17 | $15.49 | $15.51 | 9,020 | — | — |
| 2001-01-16 | $15.61 | $15.63 | 4,356 | — | — |
| 2001-01-12 | $15.37 | $15.38 | 7,226 | — | — |
| 2001-01-11 | $15.49 | $15.51 | 2,306 | — | — |
| 2001-01-10 | $15.12 | $15.14 | 6,201 | — | — |
| 2001-01-09 | $15.24 | $15.26 | 4,459 | — | — |
| 2001-01-08 | $15.85 | $15.87 | 0 | — | — |
| 2001-01-05 | $15.85 | $15.87 | 4,407 | — | — |
| 2001-01-04 | $15.24 | $15.26 | 871 | — | — |
| 2001-01-03 | $15.37 | $15.38 | 5,740 | — | — |
| 2001-01-02 | $15.00 | $15.02 | 205 | — | — |