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
- 1995-07-20 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 | $17.42 | $21.51 | 495,600 | — | — |
| 2001-12-28 | $17.21 | $21.24 | 295,800 | — | — |
| 2001-12-27 | $17.50 | $21.61 | 307,800 | — | — |
| 2001-12-26 | $17.33 | $21.39 | 205,600 | — | — |
| 2001-12-24 | $17.22 | $21.25 | 107,200 | — | — |
| 2001-12-21 | $17.07 | $21.06 | 186,400 | — | — |
| 2001-12-20 | $16.89 | $20.85 | 379,200 | — | — |
| 2001-12-19 | $16.74 | $20.66 | 420,200 | — | — |
| 2001-12-18 | $16.49 | $20.35 | 490,600 | — | — |
| 2001-12-17 | $16.01 | $19.76 | 862,800 | — | — |
| 2001-12-14 | $16.22 | $20.02 | 738,600 | — | — |
| 2001-12-13 | $16.34 | $20.18 | 299,000 | — | — |
| 2001-12-12 | $15.82 | $19.52 | 1,340,200 | — | — |
| 2001-12-11 | $15.71 | $19.39 | 429,800 | — | — |
| 2001-12-10 | $15.86 | $19.57 | 555,200 | — | — |
| 2001-12-07 | $15.99 | $19.74 | 531,400 | — | — |
| 2001-12-06 | $16.15 | $19.93 | 495,800 | — | — |
| 2001-12-05 | $16.39 | $20.23 | 1,016,400 | — | — |
| 2001-12-04 | $15.54 | $19.18 | 372,000 | — | — |
| 2001-12-03 | $15.18 | $18.74 | 640,600 | — | — |
| 2001-11-30 | $15.13 | $18.68 | 604,400 | — | — |
| 2001-11-29 | $14.50 | $17.90 | 453,200 | — | — |
| 2001-11-28 | $14.55 | $17.96 | 1,298,200 | — | — |
| 2001-11-27 | $14.53 | $17.94 | 1,250,400 | — | — |
| 2001-11-26 | $13.65 | $16.85 | 888,400 | — | — |
| 2001-11-23 | $13.28 | $16.39 | 215,600 | — | — |
| 2001-11-21 | $13.15 | $16.23 | 507,200 | — | — |
| 2001-11-20 | $13.05 | $16.11 | 2,068,000 | — | — |
| 2001-11-19 | $13.32 | $16.44 | 912,600 | — | — |
| 2001-11-16 | $13.40 | $16.53 | 416,000 | — | — |
| 2001-11-15 | $13.19 | $16.28 | 599,200 | — | — |
| 2001-11-14 | $13.33 | $16.45 | 581,800 | — | — |
| 2001-11-13 | $13.27 | $16.37 | 1,191,200 | — | — |
| 2001-11-12 | $13.00 | $16.04 | 498,400 | — | — |
| 2001-11-09 | $13.09 | $16.16 | 399,200 | — | — |
| 2001-11-08 | $13.13 | $16.21 | 592,200 | — | — |
| 2001-11-07 | $13.00 | $16.05 | 696,200 | — | — |
| 2001-11-06 | $12.75 | $15.73 | 1,304,000 | — | — |
| 2001-11-05 | $13.15 | $16.23 | 843,400 | — | — |
| 2001-11-02 | $13.80 | $17.03 | 425,200 | — | — |
| 2001-11-01 | $13.75 | $16.97 | 1,096,400 | — | — |
| 2001-10-31 | $13.82 | $17.06 | 945,400 | — | — |
| 2001-10-30 | $13.88 | $17.13 | 529,800 | — | — |
| 2001-10-29 | $14.05 | $17.34 | 506,400 | — | — |
| 2001-10-26 | $14.43 | $17.81 | 424,000 | — | — |
| 2001-10-25 | $14.57 | $17.98 | 386,600 | — | — |
| 2001-10-24 | $14.78 | $18.24 | 221,200 | — | — |
| 2001-10-23 | $14.99 | $18.50 | 405,000 | — | — |
| 2001-10-22 | $15.03 | $18.55 | 166,000 | — | — |
| 2001-10-19 | $15.02 | $18.53 | 403,000 | — | — |
| 2001-10-18 | $15.17 | $18.73 | 239,600 | — | — |
| 2001-10-17 | $15.23 | $18.79 | 651,200 | — | — |
| 2001-10-16 | $15.27 | $18.85 | 496,800 | — | — |
| 2001-10-15 | $15.25 | $18.82 | 493,200 | — | — |
| 2001-10-12 | $15.53 | $19.03 | 410,400 | — | — |
| 2001-10-11 | $16.10 | $19.74 | 217,600 | — | — |
| 2001-10-10 | $15.76 | $19.31 | 288,800 | — | — |
| 2001-10-09 | $15.30 | $18.76 | 227,600 | — | — |
| 2001-10-08 | $15.55 | $19.06 | 180,600 | — | — |
| 2001-10-05 | $15.68 | $19.21 | 226,600 | — | — |
| 2001-10-04 | $15.90 | $19.49 | 227,400 | — | — |
| 2001-10-03 | $15.90 | $19.49 | 287,600 | — | — |
| 2001-10-02 | $15.57 | $19.08 | 452,400 | — | — |
| 2001-10-01 | $15.27 | $18.72 | 255,200 | — | — |
| 2001-09-28 | $15.59 | $19.11 | 378,400 | — | — |
| 2001-09-27 | $15.25 | $18.69 | 339,000 | — | — |
| 2001-09-26 | $14.93 | $18.30 | 416,400 | — | — |
| 2001-09-25 | $14.98 | $18.36 | 390,600 | — | — |
| 2001-09-24 | $14.73 | $18.05 | 467,800 | — | — |
| 2001-09-21 | $14.58 | $17.87 | 587,600 | — | — |
| 2001-09-20 | $14.87 | $18.23 | 659,800 | — | — |
| 2001-09-19 | $15.50 | $18.99 | 930,600 | — | — |
| 2001-09-18 | $15.00 | $18.39 | 534,400 | — | — |
| 2001-09-17 | $16.24 | $19.91 | 448,400 | — | — |
| 2001-09-10 | $17.37 | $21.29 | 256,600 | — | — |
| 2001-09-07 | $17.63 | $21.61 | 318,400 | — | — |
| 2001-09-06 | $18.20 | $22.31 | 115,200 | — | — |
| 2001-09-05 | $17.88 | $21.91 | 201,800 | — | — |
| 2001-09-04 | $18.17 | $22.27 | 221,600 | — | — |
| 2001-08-31 | $17.95 | $22.00 | 321,000 | — | — |
| 2001-08-30 | $17.78 | $21.79 | 302,000 | — | — |
| 2001-08-29 | $17.73 | $21.73 | 663,200 | — | — |
| 2001-08-28 | $17.28 | $21.18 | 178,000 | — | — |
| 2001-08-27 | $17.41 | $21.34 | 150,400 | — | — |
| 2001-08-24 | $17.63 | $21.61 | 249,400 | — | — |
| 2001-08-23 | $17.45 | $21.39 | 241,800 | — | — |
| 2001-08-22 | $17.76 | $21.78 | 718,000 | — | — |
| 2001-08-21 | $17.48 | $21.42 | 128,400 | — | — |
| 2001-08-20 | $17.53 | $21.48 | 166,200 | — | — |
| 2001-08-17 | $17.83 | $21.86 | 347,600 | — | — |
| 2001-08-16 | $17.85 | $21.88 | 421,200 | — | — |
| 2001-08-15 | $17.55 | $21.51 | 355,800 | — | — |
| 2001-08-14 | $17.34 | $21.26 | 344,000 | — | — |
| 2001-08-13 | $17.28 | $21.18 | 245,400 | — | — |
| 2001-08-10 | $17.48 | $21.43 | 251,200 | — | — |
| 2001-08-09 | $17.33 | $21.24 | 317,600 | — | — |
| 2001-08-08 | $17.45 | $21.39 | 263,000 | — | — |
| 2001-08-07 | $17.45 | $21.39 | 714,400 | — | — |
| 2001-08-06 | $17.33 | $21.24 | 652,400 | — | — |
| 2001-08-03 | $17.50 | $21.45 | 517,400 | — | — |
| 2001-08-02 | $17.58 | $21.54 | 503,400 | — | — |
| 2001-08-01 | $17.13 | $20.99 | 379,400 | — | — |
| 2001-07-31 | $17.20 | $21.08 | 434,200 | — | — |
| 2001-07-30 | $17.33 | $21.24 | 280,000 | — | — |
| 2001-07-27 | $17.55 | $21.51 | 297,600 | — | — |
| 2001-07-26 | $17.55 | $21.51 | 585,200 | — | — |
| 2001-07-25 | $17.73 | $21.73 | 513,600 | — | — |
| 2001-07-24 | $17.20 | $21.08 | 1,008,400 | — | — |
| 2001-07-23 | $17.88 | $21.91 | 554,800 | — | — |
| 2001-07-20 | $18.06 | $22.14 | 1,133,000 | — | — |
| 2001-07-19 | $18.30 | $22.43 | 789,000 | — | — |
| 2001-07-18 | $19.10 | $23.41 | 446,000 | — | — |
| 2001-07-17 | $19.53 | $23.93 | 435,200 | — | — |
| 2001-07-16 | $19.58 | $24.00 | 646,600 | — | — |
| 2001-07-13 | $19.58 | $24.00 | 548,400 | — | — |
| 2001-07-12 | $19.10 | $23.28 | 738,400 | — | — |
| 2001-07-11 | $18.29 | $22.29 | 1,319,800 | — | — |
| 2001-07-10 | $18.45 | $22.48 | 1,005,000 | — | — |
| 2001-07-09 | $19.33 | $23.56 | 427,600 | — | — |
| 2001-07-06 | $19.70 | $24.01 | 198,800 | — | — |
| 2001-07-05 | $19.65 | $23.95 | 572,400 | — | — |
| 2001-07-03 | $20.50 | $24.99 | 278,800 | — | — |
| 2001-07-02 | $19.83 | $24.17 | 325,800 | — | — |
| 2001-06-29 | $20.01 | $24.39 | 559,000 | — | — |
| 2001-06-28 | $19.31 | $23.54 | 1,471,000 | — | — |
| 2001-06-27 | $20.00 | $24.38 | 1,923,800 | — | — |
| 2001-06-26 | $20.68 | $25.21 | 341,600 | — | — |
| 2001-06-25 | $20.63 | $25.14 | 275,200 | — | — |
| 2001-06-22 | $21.50 | $26.21 | 559,600 | — | — |
| 2001-06-21 | $21.45 | $26.15 | 1,004,800 | — | — |
| 2001-06-20 | $21.13 | $25.75 | 697,400 | — | — |
| 2001-06-19 | $20.73 | $25.26 | 483,800 | — | — |
| 2001-06-18 | $20.33 | $24.77 | 525,400 | — | — |
| 2001-06-15 | $21.50 | $26.21 | 427,400 | — | — |
| 2001-06-14 | $21.45 | $26.15 | 694,400 | — | — |
| 2001-06-13 | $21.75 | $26.51 | 720,400 | — | — |
| 2001-06-12 | $21.67 | $26.42 | 1,470,200 | — | — |
| 2001-06-11 | $22.53 | $27.46 | 1,348,200 | — | — |
| 2001-06-08 | $23.33 | $28.43 | 1,381,000 | — | — |
| 2001-06-07 | $23.89 | $29.12 | 1,176,400 | — | — |
| 2001-06-06 | $25.25 | $30.78 | 357,600 | — | — |
| 2001-06-05 | $25.50 | $31.08 | 517,400 | — | — |
| 2001-06-04 | $25.80 | $31.45 | 581,200 | — | — |
| 2001-06-01 | $24.85 | $30.29 | 341,200 | — | — |
| 2001-05-31 | $25.00 | $30.47 | 293,800 | — | — |
| 2001-05-30 | $24.99 | $30.46 | 499,600 | — | — |
| 2001-05-29 | $24.98 | $30.44 | 429,600 | — | — |
| 2001-05-25 | $24.88 | $30.32 | 216,600 | — | — |
| 2001-05-24 | $25.05 | $30.53 | 433,600 | — | — |
| 2001-05-23 | $24.53 | $29.89 | 627,600 | — | — |
| 2001-05-22 | $25.65 | $31.27 | 409,800 | — | — |
| 2001-05-21 | $26.31 | $32.06 | 1,194,200 | — | — |
| 2001-05-18 | $25.97 | $31.65 | 1,121,400 | — | — |
| 2001-05-17 | $25.84 | $31.50 | 655,200 | — | — |
| 2001-05-16 | $24.30 | $29.62 | 383,600 | — | — |
| 2001-05-15 | $24.03 | $29.28 | 195,000 | — | — |
| 2001-05-14 | $24.39 | $29.72 | 167,600 | — | — |
| 2001-05-11 | $24.36 | $29.69 | 320,800 | — | — |
| 2001-05-10 | $24.50 | $29.86 | 571,200 | — | — |
| 2001-05-09 | $23.46 | $28.59 | 404,600 | — | — |
| 2001-05-08 | $23.49 | $28.63 | 353,000 | — | — |
| 2001-05-07 | $23.56 | $28.71 | 639,000 | — | — |
| 2001-05-04 | $23.87 | $29.09 | 546,400 | — | — |
| 2001-05-03 | $23.38 | $28.49 | 585,000 | — | — |
| 2001-05-02 | $23.32 | $28.43 | 1,098,800 | — | — |
| 2001-05-01 | $24.08 | $29.35 | 1,308,400 | — | — |
| 2001-04-30 | $25.37 | $30.92 | 1,099,200 | — | — |
| 2001-04-27 | $26.00 | $31.69 | 556,400 | — | — |
| 2001-04-26 | $26.13 | $31.84 | 873,200 | — | — |
| 2001-04-25 | $25.55 | $31.14 | 1,067,400 | — | — |
| 2001-04-24 | $25.12 | $30.62 | 2,010,800 | — | — |
| 2001-04-23 | $25.98 | $31.66 | 341,000 | — | — |
| 2001-04-20 | $24.63 | $30.02 | 294,600 | — | — |
| 2001-04-19 | $24.67 | $30.08 | 407,000 | — | — |
| 2001-04-18 | $25.40 | $30.96 | 615,600 | — | — |
| 2001-04-17 | $24.44 | $29.79 | 660,800 | — | — |
| 2001-04-16 | $23.88 | $29.10 | 485,400 | — | — |
| 2001-04-12 | $24.85 | $30.29 | 714,600 | — | — |
| 2001-04-11 | $23.78 | $28.99 | 449,800 | — | — |
| 2001-04-10 | $23.90 | $29.00 | 677,400 | — | — |
| 2001-04-09 | $22.35 | $27.12 | 415,800 | — | — |
| 2001-04-06 | $22.05 | $26.76 | 444,400 | — | — |
| 2001-04-05 | $22.45 | $27.24 | 633,400 | — | — |
| 2001-04-04 | $20.40 | $24.75 | 253,800 | — | — |
| 2001-04-03 | $20.48 | $24.85 | 378,200 | — | — |
| 2001-04-02 | $21.06 | $25.55 | 407,800 | — | — |
| 2001-03-30 | $21.30 | $25.85 | 350,400 | — | — |
| 2001-03-29 | $20.59 | $24.99 | 473,800 | — | — |
| 2001-03-28 | $20.12 | $24.41 | 326,600 | — | — |
| 2001-03-27 | $20.01 | $24.28 | 500,800 | — | — |
| 2001-03-26 | $19.90 | $24.15 | 773,400 | — | — |
| 2001-03-23 | $19.09 | $23.17 | 388,400 | — | — |
| 2001-03-22 | $19.13 | $23.21 | 304,600 | — | — |
| 2001-03-21 | $19.78 | $24.00 | 186,000 | — | — |
| 2001-03-20 | $20.00 | $24.27 | 555,400 | — | — |
| 2001-03-19 | $20.15 | $24.45 | 158,800 | — | — |
| 2001-03-16 | $19.94 | $24.20 | 356,600 | — | — |
| 2001-03-15 | $19.93 | $24.19 | 572,200 | — | — |
| 2001-03-14 | $20.59 | $24.99 | 455,200 | — | — |
| 2001-03-13 | $21.03 | $25.51 | 585,600 | — | — |
| 2001-03-12 | $21.85 | $26.51 | 194,200 | — | — |
| 2001-03-09 | $22.00 | $26.70 | 352,800 | — | — |
| 2001-03-08 | $22.10 | $26.82 | 1,060,400 | — | — |
| 2001-03-07 | $22.80 | $27.67 | 684,600 | — | — |
| 2001-03-06 | $20.79 | $25.23 | 764,800 | — | — |
| 2001-03-05 | $20.17 | $24.48 | 318,400 | — | — |
| 2001-03-02 | $20.45 | $24.81 | 490,800 | — | — |
| 2001-03-01 | $20.60 | $25.00 | 453,400 | — | — |
| 2001-02-28 | $20.60 | $25.00 | 169,600 | — | — |
| 2001-02-27 | $20.80 | $25.24 | 189,200 | — | — |
| 2001-02-26 | $20.53 | $24.91 | 341,600 | — | — |
| 2001-02-23 | $20.65 | $25.06 | 521,400 | — | — |
| 2001-02-22 | $21.50 | $26.10 | 360,400 | — | — |
| 2001-02-21 | $21.00 | $25.48 | 427,800 | — | — |
| 2001-02-20 | $20.98 | $25.45 | 545,800 | — | — |
| 2001-02-16 | $19.53 | $23.69 | 306,800 | — | — |
| 2001-02-15 | $19.50 | $23.67 | 266,000 | — | — |
| 2001-02-14 | $19.04 | $23.10 | 209,800 | — | — |
| 2001-02-13 | $18.96 | $23.00 | 301,400 | — | — |
| 2001-02-12 | $19.00 | $23.06 | 260,600 | — | — |
| 2001-02-09 | $18.83 | $22.84 | 308,600 | — | — |
| 2001-02-08 | $18.33 | $22.24 | 189,000 | — | — |
| 2001-02-07 | $18.61 | $22.58 | 146,800 | — | — |
| 2001-02-06 | $18.57 | $22.53 | 162,200 | — | — |
| 2001-02-05 | $18.26 | $22.16 | 275,000 | — | — |
| 2001-02-02 | $18.13 | $21.99 | 840,800 | — | — |
| 2001-02-01 | $17.73 | $21.51 | 1,188,000 | — | — |
| 2001-01-31 | $17.12 | $20.77 | 1,629,600 | — | — |
| 2001-01-30 | $16.80 | $20.39 | 701,200 | — | — |
| 2001-01-29 | $17.08 | $20.73 | 207,200 | — | — |
| 2001-01-26 | $16.81 | $20.40 | 189,200 | — | — |
| 2001-01-25 | $17.31 | $21.01 | 746,800 | — | — |
| 2001-01-24 | $16.63 | $20.17 | 793,400 | — | — |
| 2001-01-23 | $17.84 | $21.65 | 353,200 | — | — |
| 2001-01-22 | $17.72 | $21.50 | 86,600 | — | — |
| 2001-01-19 | $17.47 | $21.20 | 366,000 | — | — |
| 2001-01-18 | $18.19 | $22.07 | 552,800 | — | — |
| 2001-01-17 | $18.31 | $22.22 | 384,600 | — | — |
| 2001-01-16 | $18.50 | $22.45 | 499,600 | — | — |
| 2001-01-12 | $18.09 | $21.96 | 1,539,000 | — | — |
| 2001-01-11 | $18.16 | $21.90 | 368,400 | — | — |
| 2001-01-10 | $18.38 | $22.17 | 1,225,600 | — | — |
| 2001-01-09 | $18.63 | $22.47 | 638,400 | — | — |
| 2001-01-08 | $18.84 | $22.73 | 214,000 | — | — |
| 2001-01-05 | $18.63 | $22.47 | 289,400 | — | — |
| 2001-01-04 | $19.03 | $22.96 | 693,600 | — | — |
| 2001-01-03 | $19.16 | $23.11 | 933,400 | — | — |
| 2001-01-02 | $19.53 | $23.56 | 524,200 | — | — |