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
- 1999-11-23 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 | $16.29 | 50,600 | — | — |
| 2001-12-28 | $16.60 | $16.60 | 207,600 | — | — |
| 2001-12-27 | $17.00 | $17.00 | 91,400 | — | — |
| 2001-12-26 | $17.45 | $17.45 | 59,600 | — | — |
| 2001-12-24 | $17.61 | $17.61 | 50,600 | — | — |
| 2001-12-21 | $17.31 | $17.31 | 207,900 | — | — |
| 2001-12-20 | $15.85 | $15.85 | 84,100 | — | — |
| 2001-12-19 | $16.50 | $16.50 | 153,800 | — | — |
| 2001-12-18 | $16.06 | $16.06 | 113,800 | — | — |
| 2001-12-17 | $16.12 | $16.12 | 104,300 | — | — |
| 2001-12-14 | $15.52 | $15.52 | 84,500 | — | — |
| 2001-12-13 | $15.53 | $15.53 | 85,100 | — | — |
| 2001-12-12 | $15.49 | $15.49 | 66,300 | — | — |
| 2001-12-11 | $15.50 | $15.50 | 76,600 | — | — |
| 2001-12-10 | $15.35 | $15.35 | 49,400 | — | — |
| 2001-12-07 | $15.50 | $15.50 | 127,600 | — | — |
| 2001-12-06 | $15.50 | $15.50 | 201,000 | — | — |
| 2001-12-05 | $15.18 | $15.18 | 67,800 | — | — |
| 2001-12-04 | $15.11 | $15.11 | 49,500 | — | — |
| 2001-12-03 | $14.86 | $14.86 | 53,600 | — | — |
| 2001-11-30 | $14.70 | $14.70 | 114,200 | — | — |
| 2001-11-29 | $15.01 | $15.01 | 49,000 | — | — |
| 2001-11-28 | $14.52 | $14.52 | 31,300 | — | — |
| 2001-11-27 | $14.86 | $14.86 | 126,900 | — | — |
| 2001-11-26 | $14.21 | $14.21 | 139,500 | — | — |
| 2001-11-23 | $14.38 | $14.38 | 31,900 | — | — |
| 2001-11-21 | $14.24 | $14.24 | 164,100 | — | — |
| 2001-11-20 | $14.30 | $14.30 | 276,100 | — | — |
| 2001-11-19 | $14.75 | $14.75 | 320,400 | — | — |
| 2001-11-16 | $14.30 | $14.30 | 280,700 | — | — |
| 2001-11-15 | $15.18 | $15.18 | 78,900 | — | — |
| 2001-11-14 | $15.48 | $15.48 | 76,900 | — | — |
| 2001-11-13 | $15.45 | $15.45 | 104,900 | — | — |
| 2001-11-12 | $15.65 | $15.65 | 49,900 | — | — |
| 2001-11-09 | $15.36 | $15.36 | 19,500 | — | — |
| 2001-11-08 | $15.55 | $15.55 | 34,800 | — | — |
| 2001-11-07 | $15.75 | $15.75 | 37,800 | — | — |
| 2001-11-06 | $15.55 | $15.55 | 112,200 | — | — |
| 2001-11-05 | $15.69 | $15.69 | 139,400 | — | — |
| 2001-11-02 | $15.29 | $15.29 | 37,500 | — | — |
| 2001-11-01 | $15.33 | $15.33 | 153,200 | — | — |
| 2001-10-31 | $15.17 | $15.17 | 78,200 | — | — |
| 2001-10-30 | $15.25 | $15.25 | 99,900 | — | — |
| 2001-10-29 | $15.00 | $15.00 | 67,700 | — | — |
| 2001-10-26 | $15.96 | $15.96 | 155,700 | — | — |
| 2001-10-25 | $15.70 | $15.70 | 561,200 | — | — |
| 2001-10-24 | $15.95 | $15.95 | 102,000 | — | — |
| 2001-10-23 | $15.29 | $15.29 | 44,200 | — | — |
| 2001-10-22 | $15.55 | $15.55 | 84,200 | — | — |
| 2001-10-19 | $15.02 | $15.02 | 81,700 | — | — |
| 2001-10-18 | $15.04 | $15.04 | 65,500 | — | — |
| 2001-10-17 | $15.85 | $15.85 | 65,000 | — | — |
| 2001-10-16 | $15.95 | $15.95 | 105,800 | — | — |
| 2001-10-15 | $16.23 | $16.23 | 301,400 | — | — |
| 2001-10-12 | $16.42 | $16.42 | 100,100 | — | — |
| 2001-10-11 | $16.40 | $16.40 | 111,600 | — | — |
| 2001-10-10 | $16.70 | $16.70 | 122,400 | — | — |
| 2001-10-09 | $16.39 | $16.39 | 66,000 | — | — |
| 2001-10-08 | $16.97 | $16.97 | 91,500 | — | — |
| 2001-10-05 | $17.00 | $17.00 | 267,500 | — | — |
| 2001-10-04 | $16.90 | $16.90 | 276,000 | — | — |
| 2001-10-03 | $17.33 | $17.33 | 300,400 | — | — |
| 2001-10-02 | $15.90 | $15.90 | 90,800 | — | — |
| 2001-10-01 | $15.80 | $15.80 | 102,200 | — | — |
| 2001-09-28 | $15.95 | $15.95 | 218,100 | — | — |
| 2001-09-27 | $15.62 | $15.62 | 99,300 | — | — |
| 2001-09-26 | $15.51 | $15.51 | 117,100 | — | — |
| 2001-09-25 | $16.90 | $16.90 | 269,300 | — | — |
| 2001-09-24 | $17.35 | $17.35 | 543,500 | — | — |
| 2001-09-21 | $16.05 | $16.05 | 262,300 | — | — |
| 2001-09-20 | $17.40 | $17.40 | 300,800 | — | — |
| 2001-09-19 | $16.47 | $16.47 | 194,200 | — | — |
| 2001-09-18 | $17.10 | $17.10 | 311,000 | — | — |
| 2001-09-17 | $17.00 | $17.00 | 949,300 | — | — |
| 2001-09-10 | $14.38 | $14.38 | 56,000 | — | — |
| 2001-09-07 | $14.36 | $14.36 | 43,900 | — | — |
| 2001-09-06 | $14.75 | $14.75 | 54,700 | — | — |
| 2001-09-05 | $15.00 | $15.00 | 123,500 | — | — |
| 2001-09-04 | $15.45 | $15.45 | 48,700 | — | — |
| 2001-08-31 | $15.43 | $15.43 | 42,400 | — | — |
| 2001-08-30 | $15.15 | $15.15 | 74,500 | — | — |
| 2001-08-29 | $15.50 | $15.50 | 67,400 | — | — |
| 2001-08-28 | $15.50 | $15.50 | 40,400 | — | — |
| 2001-08-27 | $15.25 | $15.25 | 30,600 | — | — |
| 2001-08-24 | $15.00 | $15.00 | 397,700 | — | — |
| 2001-08-23 | $15.30 | $15.30 | 48,900 | — | — |
| 2001-08-22 | $15.70 | $15.70 | 99,300 | — | — |
| 2001-08-21 | $15.20 | $15.20 | 165,500 | — | — |
| 2001-08-20 | $14.99 | $14.99 | 42,300 | — | — |
| 2001-08-17 | $14.85 | $14.85 | 71,300 | — | — |
| 2001-08-16 | $14.50 | $14.50 | 62,700 | — | — |
| 2001-08-15 | $14.40 | $14.40 | 53,600 | — | — |
| 2001-08-14 | $14.46 | $14.46 | 66,400 | — | — |
| 2001-08-13 | $14.12 | $14.12 | 70,500 | — | — |
| 2001-08-10 | $14.10 | $14.10 | 87,500 | — | — |
| 2001-08-09 | $14.52 | $14.52 | 46,900 | — | — |
| 2001-08-08 | $15.01 | $15.01 | 91,900 | — | — |
| 2001-08-07 | $15.24 | $15.24 | 58,100 | — | — |
| 2001-08-06 | $15.00 | $15.00 | 87,400 | — | — |
| 2001-08-03 | $14.85 | $14.85 | 93,700 | — | — |
| 2001-08-02 | $14.55 | $14.55 | 92,000 | — | — |
| 2001-08-01 | $14.01 | $14.01 | 81,800 | — | — |
| 2001-07-31 | $13.70 | $13.70 | 276,200 | — | — |
| 2001-07-30 | $13.15 | $13.15 | 359,000 | — | — |
| 2001-07-27 | $13.00 | $13.00 | 123,000 | — | — |
| 2001-07-26 | $12.99 | $12.99 | 98,000 | — | — |
| 2001-07-25 | $13.01 | $13.01 | 75,500 | — | — |
| 2001-07-24 | $13.09 | $13.09 | 115,500 | — | — |
| 2001-07-23 | $12.95 | $12.95 | 170,300 | — | — |
| 2001-07-20 | $13.00 | $13.00 | 175,400 | — | — |
| 2001-07-19 | $13.08 | $13.08 | 138,200 | — | — |
| 2001-07-18 | $13.18 | $13.18 | 80,200 | — | — |
| 2001-07-17 | $13.40 | $13.40 | 67,200 | — | — |
| 2001-07-16 | $13.65 | $13.65 | 119,400 | — | — |
| 2001-07-13 | $13.95 | $13.95 | 63,500 | — | — |
| 2001-07-12 | $14.00 | $14.00 | 59,600 | — | — |
| 2001-07-11 | $13.64 | $13.64 | 79,600 | — | — |
| 2001-07-10 | $13.60 | $13.60 | 74,700 | — | — |
| 2001-07-09 | $14.58 | $14.58 | 76,500 | — | — |
| 2001-07-06 | $14.60 | $14.60 | 52,800 | — | — |
| 2001-07-05 | $15.08 | $15.08 | 61,100 | — | — |
| 2001-07-03 | $14.85 | $14.85 | 49,500 | — | — |
| 2001-07-02 | $14.80 | $14.80 | 39,400 | — | — |
| 2001-06-29 | $15.20 | $15.20 | 130,800 | — | — |
| 2001-06-28 | $15.30 | $15.30 | 51,600 | — | — |
| 2001-06-27 | $15.25 | $15.25 | 42,600 | — | — |
| 2001-06-26 | $15.11 | $15.11 | 147,700 | — | — |
| 2001-06-25 | $13.75 | $13.75 | 135,200 | — | — |
| 2001-06-22 | $14.61 | $14.61 | 62,500 | — | — |
| 2001-06-21 | $15.20 | $15.20 | 67,600 | — | — |
| 2001-06-20 | $15.54 | $15.54 | 80,300 | — | — |
| 2001-06-19 | $15.32 | $15.32 | 95,000 | — | — |
| 2001-06-18 | $15.81 | $15.81 | 35,900 | — | — |
| 2001-06-15 | $16.75 | $16.75 | 70,200 | — | — |
| 2001-06-14 | $16.60 | $16.60 | 93,800 | — | — |
| 2001-06-13 | $17.64 | $17.64 | 64,500 | — | — |
| 2001-06-12 | $17.24 | $17.24 | 46,100 | — | — |
| 2001-06-11 | $16.65 | $16.65 | 52,000 | — | — |
| 2001-06-08 | $16.81 | $16.81 | 39,600 | — | — |
| 2001-06-07 | $17.01 | $17.01 | 52,600 | — | — |
| 2001-06-06 | $17.24 | $17.24 | 59,900 | — | — |
| 2001-06-05 | $16.80 | $16.80 | 68,600 | — | — |
| 2001-06-04 | $16.82 | $16.82 | 67,000 | — | — |
| 2001-06-01 | $16.49 | $16.49 | 139,900 | — | — |
| 2001-05-31 | $16.50 | $16.50 | 235,900 | — | — |
| 2001-05-30 | $16.55 | $16.55 | 89,400 | — | — |
| 2001-05-29 | $17.05 | $17.05 | 41,400 | — | — |
| 2001-05-25 | $17.51 | $17.51 | 161,900 | — | — |
| 2001-05-24 | $17.50 | $17.50 | 55,500 | — | — |
| 2001-05-23 | $17.90 | $17.90 | 94,800 | — | — |
| 2001-05-22 | $19.40 | $19.40 | 231,100 | — | — |
| 2001-05-21 | $17.99 | $17.99 | 83,300 | — | — |
| 2001-05-18 | $17.71 | $17.71 | 132,700 | — | — |
| 2001-05-17 | $17.59 | $17.59 | 146,000 | — | — |
| 2001-05-16 | $17.95 | $17.95 | 403,400 | — | — |
| 2001-05-15 | $16.21 | $16.21 | 167,000 | — | — |
| 2001-05-14 | $15.53 | $15.53 | 97,600 | — | — |
| 2001-05-11 | $15.70 | $15.70 | 248,800 | — | — |
| 2001-05-10 | $15.44 | $15.44 | 177,500 | — | — |
| 2001-05-09 | $14.87 | $14.87 | 288,800 | — | — |
| 2001-05-08 | $13.74 | $13.74 | 333,200 | — | — |
| 2001-05-07 | $13.25 | $13.25 | 175,600 | — | — |
| 2001-05-04 | $13.30 | $13.30 | 98,500 | — | — |
| 2001-05-03 | $12.90 | $12.90 | 70,400 | — | — |
| 2001-05-02 | $13.14 | $13.14 | 188,900 | — | — |
| 2001-05-01 | $13.15 | $13.15 | 81,500 | — | — |
| 2001-04-30 | $13.15 | $13.15 | 133,700 | — | — |
| 2001-04-27 | $13.25 | $13.25 | 316,300 | — | — |
| 2001-04-26 | $13.30 | $13.30 | 506,700 | — | — |
| 2001-04-25 | $13.14 | $13.14 | 362,200 | — | — |
| 2001-04-24 | $13.30 | $13.30 | 115,500 | — | — |
| 2001-04-23 | $13.25 | $13.25 | 743,000 | — | — |
| 2001-04-20 | $13.30 | $13.30 | 194,300 | — | — |
| 2001-04-19 | $13.35 | $13.35 | 505,100 | — | — |
| 2001-04-18 | $13.15 | $13.15 | 267,500 | — | — |
| 2001-04-17 | $13.00 | $13.00 | 78,100 | — | — |
| 2001-04-16 | $13.57 | $13.57 | 83,100 | — | — |
| 2001-04-12 | $13.60 | $13.60 | 69,700 | — | — |
| 2001-04-11 | $13.52 | $13.52 | 106,700 | — | — |
| 2001-04-10 | $13.50 | $13.50 | 369,700 | — | — |
| 2001-04-09 | $13.35 | $13.35 | 134,800 | — | — |
| 2001-04-06 | $12.90 | $12.90 | 278,400 | — | — |
| 2001-04-05 | $14.10 | $14.10 | 90,600 | — | — |
| 2001-04-04 | $12.85 | $12.85 | 69,300 | — | — |
| 2001-04-03 | $13.04 | $13.04 | 107,200 | — | — |
| 2001-04-02 | $13.26 | $13.26 | 73,500 | — | — |
| 2001-03-30 | $14.00 | $14.00 | 228,500 | — | — |
| 2001-03-29 | $13.45 | $13.45 | 93,200 | — | — |
| 2001-03-28 | $13.41 | $13.41 | 109,800 | — | — |
| 2001-03-27 | $14.20 | $14.20 | 66,300 | — | — |
| 2001-03-26 | $14.14 | $14.14 | 101,000 | — | — |
| 2001-03-23 | $13.94 | $13.94 | 109,800 | — | — |
| 2001-03-22 | $13.10 | $13.10 | 153,300 | — | — |
| 2001-03-21 | $12.19 | $12.19 | 222,100 | — | — |
| 2001-03-20 | $12.85 | $12.85 | 144,200 | — | — |
| 2001-03-19 | $12.99 | $12.99 | 163,900 | — | — |
| 2001-03-16 | $13.15 | $13.15 | 103,200 | — | — |
| 2001-03-15 | $13.29 | $13.29 | 129,100 | — | — |
| 2001-03-14 | $12.85 | $12.85 | 67,900 | — | — |
| 2001-03-13 | $13.15 | $13.15 | 155,000 | — | — |
| 2001-03-12 | $13.00 | $13.00 | 93,400 | — | — |
| 2001-03-09 | $13.85 | $13.85 | 109,600 | — | — |
| 2001-03-08 | $14.01 | $14.01 | 143,600 | — | — |
| 2001-03-07 | $14.20 | $14.20 | 228,200 | — | — |
| 2001-03-06 | $14.10 | $14.10 | 86,400 | — | — |
| 2001-03-05 | $14.27 | $14.27 | 60,600 | — | — |
| 2001-03-02 | $14.50 | $14.50 | 205,200 | — | — |
| 2001-03-01 | $13.73 | $13.73 | 218,600 | — | — |
| 2001-02-28 | $13.06 | $13.06 | 283,000 | — | — |
| 2001-02-27 | $14.05 | $14.05 | 207,200 | — | — |
| 2001-02-26 | $14.09 | $14.09 | 1,021,300 | — | — |
| 2001-02-23 | $14.30 | $14.30 | 1,025,700 | — | — |
| 2001-02-22 | $19.70 | $19.70 | 227,800 | — | — |
| 2001-02-21 | $19.66 | $19.66 | 125,600 | — | — |
| 2001-02-20 | $19.39 | $19.39 | 92,700 | — | — |
| 2001-02-16 | $20.12 | $20.12 | 111,400 | — | — |
| 2001-02-15 | $20.85 | $20.85 | 154,000 | — | — |
| 2001-02-14 | $19.66 | $19.66 | 46,200 | — | — |
| 2001-02-13 | $19.40 | $19.40 | 116,500 | — | — |
| 2001-02-12 | $19.51 | $19.51 | 153,700 | — | — |
| 2001-02-09 | $18.09 | $18.09 | 39,600 | — | — |
| 2001-02-08 | $18.95 | $18.95 | 80,400 | — | — |
| 2001-02-07 | $19.00 | $19.00 | 272,000 | — | — |
| 2001-02-06 | $19.45 | $19.45 | 110,000 | — | — |
| 2001-02-05 | $18.71 | $18.71 | 54,100 | — | — |
| 2001-02-02 | $18.99 | $18.99 | 126,700 | — | — |
| 2001-02-01 | $18.98 | $18.98 | 179,000 | — | — |
| 2001-01-31 | $19.00 | $19.00 | 216,300 | — | — |
| 2001-01-30 | $19.00 | $19.00 | 124,500 | — | — |
| 2001-01-29 | $18.40 | $18.40 | 170,700 | — | — |
| 2001-01-26 | $18.63 | $18.63 | 69,600 | — | — |
| 2001-01-25 | $19.19 | $19.19 | 110,900 | — | — |
| 2001-01-24 | $20.00 | $20.00 | 372,800 | — | — |
| 2001-01-23 | $19.00 | $19.00 | 84,500 | — | — |
| 2001-01-22 | $18.88 | $18.88 | 147,300 | — | — |
| 2001-01-19 | $18.75 | $18.75 | 370,800 | — | — |
| 2001-01-18 | $18.56 | $18.56 | 157,000 | — | — |
| 2001-01-17 | $19.88 | $19.88 | 594,800 | — | — |
| 2001-01-16 | $18.13 | $18.13 | 244,300 | — | — |
| 2001-01-12 | $18.06 | $18.06 | 271,900 | — | — |
| 2001-01-11 | $18.13 | $18.13 | 315,400 | — | — |
| 2001-01-10 | $18.00 | $18.00 | 328,300 | — | — |
| 2001-01-09 | $16.88 | $16.88 | 389,500 | — | — |
| 2001-01-08 | $17.00 | $17.00 | 381,800 | — | — |
| 2001-01-05 | $18.44 | $18.44 | 176,400 | — | — |
| 2001-01-04 | $20.75 | $20.75 | 257,100 | — | — |
| 2001-01-03 | $20.75 | $20.75 | 257,800 | — | — |
| 2001-01-02 | $19.75 | $19.75 | 138,100 | — | — |