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
- 1993-02-12 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 | $17.21 | $17.21 | 123,100 | — | — |
| 2001-12-28 | $16.88 | $16.88 | 29,700 | — | — |
| 2001-12-27 | $16.85 | $16.85 | 164,400 | — | — |
| 2001-12-26 | $16.60 | $16.60 | 125,500 | — | — |
| 2001-12-24 | $16.70 | $16.70 | 26,300 | — | — |
| 2001-12-21 | $16.60 | $16.60 | 142,100 | — | — |
| 2001-12-20 | $16.62 | $16.62 | 216,300 | — | — |
| 2001-12-19 | $17.83 | $17.83 | 31,100 | — | — |
| 2001-12-18 | $17.59 | $17.59 | 100,600 | — | — |
| 2001-12-17 | $16.67 | $16.67 | 56,800 | — | — |
| 2001-12-14 | $16.60 | $16.60 | 29,800 | — | — |
| 2001-12-13 | $16.77 | $16.77 | 31,700 | — | — |
| 2001-12-12 | $16.90 | $16.90 | 5,400 | — | — |
| 2001-12-11 | $16.71 | $16.71 | 54,300 | — | — |
| 2001-12-10 | $16.75 | $16.75 | 7,100 | — | — |
| 2001-12-07 | $17.40 | $17.40 | 12,100 | — | — |
| 2001-12-06 | $17.62 | $17.62 | 146,800 | — | — |
| 2001-12-05 | $17.00 | $17.00 | 93,800 | — | — |
| 2001-12-04 | $16.99 | $16.99 | 87,600 | — | — |
| 2001-12-03 | $16.70 | $16.70 | 19,800 | — | — |
| 2001-11-30 | $16.65 | $16.65 | 68,200 | — | — |
| 2001-11-29 | $16.99 | $16.99 | 37,700 | — | — |
| 2001-11-28 | $16.20 | $16.20 | 48,000 | — | — |
| 2001-11-27 | $16.27 | $16.27 | 56,000 | — | — |
| 2001-11-26 | $16.24 | $16.24 | 227,400 | — | — |
| 2001-11-23 | $15.43 | $15.43 | 7,800 | — | — |
| 2001-11-21 | $15.41 | $15.41 | 13,400 | — | — |
| 2001-11-20 | $15.50 | $15.50 | 24,200 | — | — |
| 2001-11-19 | $16.11 | $16.11 | 13,100 | — | — |
| 2001-11-16 | $16.45 | $16.45 | 6,500 | — | — |
| 2001-11-15 | $16.35 | $16.35 | 27,800 | — | — |
| 2001-11-14 | $16.29 | $16.29 | 16,900 | — | — |
| 2001-11-13 | $15.77 | $15.77 | 13,400 | — | — |
| 2001-11-12 | $15.94 | $15.94 | 9,800 | — | — |
| 2001-11-09 | $16.21 | $16.21 | 36,900 | — | — |
| 2001-11-08 | $15.85 | $15.85 | 15,200 | — | — |
| 2001-11-07 | $15.90 | $15.90 | 12,400 | — | — |
| 2001-11-06 | $17.14 | $17.14 | 147,300 | — | — |
| 2001-11-05 | $16.25 | $16.25 | 64,100 | — | — |
| 2001-11-02 | $15.35 | $15.35 | 76,500 | — | — |
| 2001-11-01 | $15.19 | $15.19 | 77,700 | — | — |
| 2001-10-31 | $14.74 | $14.74 | 79,900 | — | — |
| 2001-10-30 | $14.45 | $14.45 | 73,600 | — | — |
| 2001-10-29 | $14.75 | $14.75 | 27,100 | — | — |
| 2001-10-26 | $16.00 | $16.00 | 13,100 | — | — |
| 2001-10-25 | $16.38 | $16.38 | 108,700 | — | — |
| 2001-10-24 | $16.16 | $16.16 | 25,700 | — | — |
| 2001-10-23 | $16.65 | $16.65 | 217,700 | — | — |
| 2001-10-22 | $17.00 | $17.00 | 106,000 | — | — |
| 2001-10-19 | $16.94 | $16.94 | 226,800 | — | — |
| 2001-10-18 | $16.80 | $16.80 | 126,200 | — | — |
| 2001-10-17 | $16.95 | $16.95 | 33,600 | — | — |
| 2001-10-16 | $17.00 | $17.00 | 92,400 | — | — |
| 2001-10-15 | $16.85 | $16.85 | 94,800 | — | — |
| 2001-10-12 | $16.60 | $16.60 | 161,700 | — | — |
| 2001-10-11 | $16.41 | $16.41 | 79,400 | — | — |
| 2001-10-10 | $15.85 | $15.85 | 35,700 | — | — |
| 2001-10-09 | $14.96 | $14.96 | 18,600 | — | — |
| 2001-10-08 | $15.48 | $15.48 | 72,900 | — | — |
| 2001-10-05 | $15.77 | $15.77 | 44,200 | — | — |
| 2001-10-04 | $16.00 | $16.00 | 107,600 | — | — |
| 2001-10-03 | $15.17 | $15.17 | 48,900 | — | — |
| 2001-10-02 | $14.50 | $14.50 | 35,400 | — | — |
| 2001-10-01 | $14.12 | $14.12 | 76,000 | — | — |
| 2001-09-28 | $15.08 | $15.08 | 99,700 | — | — |
| 2001-09-27 | $14.55 | $14.55 | 42,700 | — | — |
| 2001-09-26 | $14.40 | $14.40 | 28,500 | — | — |
| 2001-09-25 | $14.50 | $14.50 | 66,000 | — | — |
| 2001-09-24 | $13.88 | $13.88 | 60,800 | — | — |
| 2001-09-21 | $13.35 | $13.35 | 90,200 | — | — |
| 2001-09-20 | $13.45 | $13.45 | 122,400 | — | — |
| 2001-09-19 | $13.90 | $13.90 | 112,800 | — | — |
| 2001-09-18 | $14.34 | $14.34 | 55,500 | — | — |
| 2001-09-17 | $13.94 | $13.94 | 207,600 | — | — |
| 2001-09-10 | $13.76 | $13.76 | 59,000 | — | — |
| 2001-09-07 | $13.88 | $13.88 | 50,700 | — | — |
| 2001-09-06 | $14.07 | $14.07 | 120,100 | — | — |
| 2001-09-05 | $14.70 | $14.70 | 72,800 | — | — |
| 2001-09-04 | $14.98 | $14.98 | 90,900 | — | — |
| 2001-08-31 | $14.66 | $14.66 | 105,400 | — | — |
| 2001-08-30 | $14.32 | $14.32 | 74,000 | — | — |
| 2001-08-29 | $14.05 | $14.05 | 95,700 | — | — |
| 2001-08-28 | $13.91 | $13.91 | 145,800 | — | — |
| 2001-08-27 | $13.80 | $13.80 | 63,800 | — | — |
| 2001-08-24 | $13.99 | $13.99 | 47,500 | — | — |
| 2001-08-23 | $14.08 | $14.08 | 40,000 | — | — |
| 2001-08-22 | $14.20 | $14.20 | 115,900 | — | — |
| 2001-08-21 | $14.28 | $14.28 | 60,300 | — | — |
| 2001-08-20 | $14.26 | $14.26 | 107,000 | — | — |
| 2001-08-17 | $14.33 | $14.33 | 349,600 | — | — |
| 2001-08-16 | $15.04 | $15.04 | 106,700 | — | — |
| 2001-08-15 | $14.71 | $14.71 | 138,200 | — | — |
| 2001-08-14 | $14.80 | $14.80 | 46,200 | — | — |
| 2001-08-13 | $14.80 | $14.80 | 21,300 | — | — |
| 2001-08-10 | $14.60 | $14.60 | 31,800 | — | — |
| 2001-08-09 | $14.98 | $14.98 | 69,400 | — | — |
| 2001-08-08 | $14.68 | $14.68 | 91,100 | — | — |
| 2001-08-07 | $14.96 | $14.96 | 146,000 | — | — |
| 2001-08-06 | $15.14 | $15.14 | 97,700 | — | — |
| 2001-08-03 | $15.07 | $15.07 | 85,000 | — | — |
| 2001-08-02 | $15.50 | $15.50 | 88,900 | — | — |
| 2001-08-01 | $15.00 | $15.00 | 131,800 | — | — |
| 2001-07-31 | $14.56 | $14.56 | 68,700 | — | — |
| 2001-07-30 | $15.01 | $15.01 | 141,600 | — | — |
| 2001-07-27 | $14.01 | $14.01 | 347,600 | — | — |
| 2001-07-26 | $14.62 | $14.62 | 132,500 | — | — |
| 2001-07-25 | $14.29 | $14.29 | 147,300 | — | — |
| 2001-07-24 | $13.50 | $13.50 | 1,036,100 | — | — |
| 2001-07-23 | $13.86 | $13.86 | 158,100 | — | — |
| 2001-07-20 | $14.35 | $14.35 | 377,600 | — | — |
| 2001-07-19 | $15.19 | $15.19 | 188,000 | — | — |
| 2001-07-18 | $14.95 | $14.95 | 14,000 | — | — |
| 2001-07-17 | $15.06 | $15.06 | 81,400 | — | — |
| 2001-07-16 | $14.51 | $14.51 | 145,700 | — | — |
| 2001-07-13 | $14.99 | $14.99 | 115,400 | — | — |
| 2001-07-12 | $15.07 | $15.07 | 902,900 | — | — |
| 2001-07-11 | $14.50 | $14.50 | 756,200 | — | — |
| 2001-07-10 | $15.39 | $15.39 | 169,500 | — | — |
| 2001-07-09 | $16.19 | $16.19 | 59,000 | — | — |
| 2001-07-06 | $16.06 | $16.06 | 124,300 | — | — |
| 2001-07-05 | $16.20 | $16.20 | 84,900 | — | — |
| 2001-07-03 | $16.70 | $16.70 | 34,800 | — | — |
| 2001-07-02 | $17.50 | $17.50 | 121,900 | — | — |
| 2001-06-29 | $18.00 | $18.00 | 206,600 | — | — |
| 2001-06-28 | $17.75 | $17.75 | 104,100 | — | — |
| 2001-06-27 | $17.05 | $17.05 | 117,300 | — | — |
| 2001-06-26 | $16.71 | $16.71 | 166,700 | — | — |
| 2001-06-25 | $16.15 | $16.15 | 220,400 | — | — |
| 2001-06-22 | $17.10 | $17.10 | 168,800 | — | — |
| 2001-06-21 | $16.95 | $16.95 | 225,800 | — | — |
| 2001-06-20 | $18.05 | $18.05 | 244,000 | — | — |
| 2001-06-19 | $19.80 | $19.80 | 28,100 | — | — |
| 2001-06-18 | $19.53 | $19.53 | 61,400 | — | — |
| 2001-06-15 | $19.82 | $19.82 | 78,600 | — | — |
| 2001-06-14 | $20.39 | $20.39 | 34,800 | — | — |
| 2001-06-13 | $21.81 | $21.81 | 26,600 | — | — |
| 2001-06-12 | $21.21 | $21.21 | 42,300 | — | — |
| 2001-06-11 | $21.51 | $21.51 | 85,100 | — | — |
| 2001-06-08 | $23.00 | $23.00 | 171,700 | — | — |
| 2001-06-07 | $21.89 | $21.89 | 45,400 | — | — |
| 2001-06-06 | $22.11 | $22.11 | 76,900 | — | — |
| 2001-06-05 | $22.05 | $22.05 | 47,500 | — | — |
| 2001-06-04 | $20.91 | $20.91 | 26,400 | — | — |
| 2001-06-01 | $21.33 | $21.33 | 45,300 | — | — |
| 2001-05-31 | $20.79 | $20.79 | 76,900 | — | — |
| 2001-05-30 | $20.40 | $20.40 | 91,500 | — | — |
| 2001-05-29 | $21.74 | $21.74 | 82,200 | — | — |
| 2001-05-25 | $22.64 | $22.64 | 341,500 | — | — |
| 2001-05-24 | $22.49 | $22.49 | 117,800 | — | — |
| 2001-05-23 | $20.46 | $20.46 | 79,900 | — | — |
| 2001-05-22 | $20.17 | $20.17 | 180,000 | — | — |
| 2001-05-21 | $20.85 | $20.85 | 543,600 | — | — |
| 2001-05-18 | $19.10 | $19.10 | 25,800 | — | — |
| 2001-05-17 | $19.25 | $19.25 | 12,700 | — | — |
| 2001-05-16 | $19.21 | $19.21 | 31,600 | — | — |
| 2001-05-15 | $19.51 | $19.51 | 20,900 | — | — |
| 2001-05-14 | $19.82 | $19.82 | 43,100 | — | — |
| 2001-05-11 | $19.84 | $19.84 | 24,900 | — | — |
| 2001-05-10 | $19.07 | $19.07 | 58,200 | — | — |
| 2001-05-09 | $19.84 | $19.84 | 209,800 | — | — |
| 2001-05-08 | $19.97 | $19.97 | 41,000 | — | — |
| 2001-05-07 | $19.06 | $19.06 | 33,800 | — | — |
| 2001-05-04 | $18.99 | $18.99 | 41,900 | — | — |
| 2001-05-03 | $18.82 | $18.82 | 5,700 | — | — |
| 2001-05-02 | $19.20 | $19.20 | 41,200 | — | — |
| 2001-05-01 | $19.09 | $19.09 | 126,200 | — | — |
| 2001-04-30 | $19.16 | $19.16 | 52,400 | — | — |
| 2001-04-27 | $18.50 | $18.50 | 31,500 | — | — |
| 2001-04-26 | $19.18 | $19.18 | 104,700 | — | — |
| 2001-04-25 | $19.10 | $19.10 | 117,500 | — | — |
| 2001-04-24 | $18.00 | $18.00 | 311,000 | — | — |
| 2001-04-23 | $20.98 | $20.98 | 36,300 | — | — |
| 2001-04-20 | $20.50 | $20.50 | 68,700 | — | — |
| 2001-04-19 | $20.49 | $20.49 | 46,200 | — | — |
| 2001-04-18 | $19.94 | $19.94 | 129,000 | — | — |
| 2001-04-17 | $18.90 | $18.90 | 23,200 | — | — |
| 2001-04-16 | $18.32 | $18.32 | 128,000 | — | — |
| 2001-04-12 | $18.17 | $18.17 | 14,900 | — | — |
| 2001-04-11 | $18.18 | $18.18 | 31,500 | — | — |
| 2001-04-10 | $18.31 | $18.31 | 48,300 | — | — |
| 2001-04-09 | $17.86 | $17.86 | 58,200 | — | — |
| 2001-04-06 | $18.25 | $18.25 | 18,300 | — | — |
| 2001-04-05 | $17.94 | $17.94 | 82,000 | — | — |
| 2001-04-04 | $16.78 | $16.78 | 39,000 | — | — |
| 2001-04-03 | $17.63 | $17.62 | 87,500 | — | — |
| 2001-04-02 | $18.06 | $18.06 | 142,100 | — | — |
| 2001-03-30 | $16.50 | $16.50 | 67,000 | — | — |
| 2001-03-29 | $15.69 | $15.69 | 27,600 | — | — |
| 2001-03-28 | $16.38 | $16.38 | 27,300 | — | — |
| 2001-03-27 | $16.81 | $16.81 | 16,400 | — | — |
| 2001-03-26 | $15.75 | $15.75 | 60,000 | — | — |
| 2001-03-23 | $16.00 | $16.00 | 100,100 | — | — |
| 2001-03-22 | $15.88 | $15.88 | 114,400 | — | — |
| 2001-03-21 | $14.38 | $14.38 | 90,200 | — | — |
| 2001-03-20 | $14.63 | $14.63 | 158,000 | — | — |
| 2001-03-19 | $14.81 | $14.81 | 194,400 | — | — |
| 2001-03-16 | $14.75 | $14.75 | 265,900 | — | — |
| 2001-03-15 | $15.13 | $15.13 | 150,200 | — | — |
| 2001-03-14 | $16.41 | $16.41 | 287,400 | — | — |
| 2001-03-13 | $18.31 | $18.31 | 29,100 | — | — |
| 2001-03-12 | $18.25 | $18.25 | 33,200 | — | — |
| 2001-03-09 | $18.25 | $18.25 | 101,200 | — | — |
| 2001-03-08 | $18.38 | $18.38 | 70,900 | — | — |
| 2001-03-07 | $18.81 | $18.81 | 60,000 | — | — |
| 2001-03-06 | $18.50 | $18.50 | 71,000 | — | — |
| 2001-03-05 | $18.69 | $18.69 | 114,700 | — | — |
| 2001-03-02 | $18.63 | $18.63 | 91,900 | — | — |
| 2001-03-01 | $18.75 | $18.75 | 228,800 | — | — |
| 2001-02-28 | $18.88 | $18.88 | 165,200 | — | — |
| 2001-02-27 | $19.00 | $19.00 | 79,100 | — | — |
| 2001-02-26 | $19.06 | $19.06 | 201,900 | — | — |
| 2001-02-23 | $18.19 | $18.19 | 24,800 | — | — |
| 2001-02-22 | $19.63 | $19.63 | 120,000 | — | — |
| 2001-02-21 | $19.75 | $19.75 | 85,800 | — | — |
| 2001-02-20 | $19.75 | $19.75 | 32,300 | — | — |
| 2001-02-16 | $19.69 | $19.69 | 215,200 | — | — |
| 2001-02-15 | $19.56 | $19.56 | 61,400 | — | — |
| 2001-02-14 | $20.00 | $20.00 | 79,900 | — | — |
| 2001-02-13 | $19.88 | $19.88 | 140,300 | — | — |
| 2001-02-12 | $20.06 | $20.06 | 138,100 | — | — |
| 2001-02-09 | $19.81 | $19.81 | 117,000 | — | — |
| 2001-02-08 | $20.06 | $20.06 | 99,100 | — | — |
| 2001-02-07 | $20.06 | $20.06 | 26,300 | — | — |
| 2001-02-06 | $20.19 | $20.19 | 39,800 | — | — |
| 2001-02-05 | $20.06 | $20.06 | 10,200 | — | — |
| 2001-02-02 | $19.69 | $19.69 | 126,000 | — | — |
| 2001-02-01 | $20.75 | $20.75 | 180,500 | — | — |
| 2001-01-31 | $21.00 | $21.00 | 90,000 | — | — |
| 2001-01-30 | $20.50 | $20.50 | 157,100 | — | — |
| 2001-01-29 | $19.69 | $19.69 | 226,400 | — | — |
| 2001-01-26 | $19.63 | $19.63 | 68,000 | — | — |
| 2001-01-25 | $19.44 | $19.44 | 103,500 | — | — |
| 2001-01-24 | $19.13 | $19.13 | 39,800 | — | — |
| 2001-01-23 | $19.13 | $19.13 | 97,800 | — | — |
| 2001-01-22 | $18.88 | $18.88 | 18,300 | — | — |
| 2001-01-19 | $18.13 | $18.13 | 68,500 | — | — |
| 2001-01-18 | $19.00 | $19.00 | 48,300 | — | — |
| 2001-01-17 | $19.44 | $19.44 | 42,500 | — | — |
| 2001-01-16 | $18.88 | $18.88 | 61,600 | — | — |
| 2001-01-12 | $18.31 | $18.31 | 77,100 | — | — |
| 2001-01-11 | $18.88 | $18.88 | 77,800 | — | — |
| 2001-01-10 | $18.00 | $18.00 | 29,300 | — | — |
| 2001-01-09 | $17.63 | $17.62 | 36,800 | — | — |
| 2001-01-08 | $16.75 | $16.75 | 52,300 | — | — |
| 2001-01-05 | $16.25 | $16.25 | 33,100 | — | — |
| 2001-01-04 | $16.69 | $16.69 | 27,100 | — | — |
| 2001-01-03 | $16.00 | $16.00 | 189,500 | — | — |
| 2001-01-02 | $15.50 | $15.50 | 53,200 | — | — |