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
- 1992-05-29 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 | $16.16 | $16.16 | 242,200 | — | — |
| 2001-12-28 | $15.90 | $15.90 | 145,700 | — | — |
| 2001-12-27 | $15.73 | $15.73 | 137,100 | — | — |
| 2001-12-26 | $15.24 | $15.24 | 63,700 | — | — |
| 2001-12-24 | $15.35 | $15.35 | 97,900 | — | — |
| 2001-12-21 | $15.35 | $15.35 | 170,200 | — | — |
| 2001-12-20 | $14.91 | $14.91 | 221,300 | — | — |
| 2001-12-19 | $15.20 | $15.20 | 42,700 | — | — |
| 2001-12-18 | $15.20 | $15.20 | 71,800 | — | — |
| 2001-12-17 | $15.11 | $15.11 | 66,300 | — | — |
| 2001-12-14 | $15.05 | $15.05 | 67,800 | — | — |
| 2001-12-13 | $15.08 | $15.08 | 78,700 | — | — |
| 2001-12-12 | $15.24 | $15.24 | 126,200 | — | — |
| 2001-12-11 | $15.20 | $15.20 | 104,800 | — | — |
| 2001-12-10 | $14.60 | $14.60 | 64,400 | — | — |
| 2001-12-07 | $14.58 | $14.58 | 123,400 | — | — |
| 2001-12-06 | $14.42 | $14.42 | 483,300 | — | — |
| 2001-12-05 | $14.00 | $14.00 | 622,700 | — | — |
| 2001-12-04 | $15.54 | $15.54 | 144,800 | — | — |
| 2001-12-03 | $15.37 | $15.37 | 159,500 | — | — |
| 2001-11-30 | $16.00 | $16.00 | 228,400 | — | — |
| 2001-11-29 | $15.60 | $15.60 | 52,400 | — | — |
| 2001-11-28 | $15.95 | $15.95 | 167,100 | — | — |
| 2001-11-27 | $15.75 | $15.75 | 208,400 | — | — |
| 2001-11-26 | $15.14 | $15.14 | 170,700 | — | — |
| 2001-11-23 | $14.60 | $14.60 | 36,900 | — | — |
| 2001-11-21 | $14.55 | $14.55 | 290,000 | — | — |
| 2001-11-20 | $14.35 | $14.35 | 221,400 | — | — |
| 2001-11-19 | $14.15 | $14.15 | 274,600 | — | — |
| 2001-11-16 | $14.50 | $14.50 | 332,000 | — | — |
| 2001-11-15 | $14.58 | $14.58 | 377,000 | — | — |
| 2001-11-14 | $14.80 | $14.80 | 270,300 | — | — |
| 2001-11-13 | $15.23 | $15.23 | 136,200 | — | — |
| 2001-11-12 | $15.15 | $15.15 | 145,600 | — | — |
| 2001-11-09 | $15.50 | $15.50 | 273,600 | — | — |
| 2001-11-08 | $16.05 | $16.05 | 257,000 | — | — |
| 2001-11-07 | $17.00 | $17.00 | 239,800 | — | — |
| 2001-11-06 | $16.05 | $16.05 | 315,900 | — | — |
| 2001-11-05 | $16.71 | $16.71 | 126,700 | — | — |
| 2001-11-02 | $17.46 | $17.46 | 83,900 | — | — |
| 2001-11-01 | $17.54 | $17.54 | 97,800 | — | — |
| 2001-10-31 | $17.60 | $17.60 | 186,000 | — | — |
| 2001-10-30 | $16.16 | $16.16 | 292,200 | — | — |
| 2001-10-29 | $17.66 | $17.66 | 126,200 | — | — |
| 2001-10-26 | $17.91 | $17.91 | 144,900 | — | — |
| 2001-10-25 | $17.57 | $17.57 | 62,300 | — | — |
| 2001-10-24 | $17.48 | $17.48 | 65,700 | — | — |
| 2001-10-23 | $17.50 | $17.50 | 211,600 | — | — |
| 2001-10-22 | $17.60 | $17.60 | 155,900 | — | — |
| 2001-10-19 | $16.95 | $16.95 | 130,500 | — | — |
| 2001-10-18 | $16.16 | $16.16 | 296,000 | — | — |
| 2001-10-17 | $16.60 | $16.60 | 563,100 | — | — |
| 2001-10-16 | $17.95 | $17.95 | 1,257,000 | — | — |
| 2001-10-15 | $19.44 | $19.44 | 1,143,000 | — | — |
| 2001-10-12 | $18.30 | $18.30 | 857,700 | — | — |
| 2001-10-11 | $16.57 | $16.57 | 359,500 | — | — |
| 2001-10-10 | $15.95 | $15.95 | 340,000 | — | — |
| 2001-10-09 | $16.00 | $16.00 | 125,900 | — | — |
| 2001-10-08 | $16.11 | $16.11 | 112,900 | — | — |
| 2001-10-05 | $16.00 | $16.00 | 70,000 | — | — |
| 2001-10-04 | $16.40 | $16.40 | 140,000 | — | — |
| 2001-10-03 | $16.64 | $16.64 | 110,300 | — | — |
| 2001-10-02 | $16.24 | $16.24 | 222,100 | — | — |
| 2001-10-01 | $17.05 | $17.05 | 400,800 | — | — |
| 2001-09-28 | $16.23 | $16.23 | 248,600 | — | — |
| 2001-09-27 | $14.99 | $14.99 | 67,800 | — | — |
| 2001-09-26 | $14.30 | $14.30 | 128,900 | — | — |
| 2001-09-25 | $14.00 | $14.00 | 131,800 | — | — |
| 2001-09-24 | $13.69 | $13.69 | 317,100 | — | — |
| 2001-09-21 | $12.00 | $12.00 | 586,300 | — | — |
| 2001-09-20 | $13.21 | $13.21 | 218,400 | — | — |
| 2001-09-19 | $14.02 | $14.02 | 236,200 | — | — |
| 2001-09-18 | $14.01 | $14.01 | 204,800 | — | — |
| 2001-09-17 | $14.22 | $14.22 | 85,800 | — | — |
| 2001-09-10 | $14.84 | $14.84 | 75,000 | — | — |
| 2001-09-07 | $15.55 | $15.55 | 20,700 | — | — |
| 2001-09-06 | $16.02 | $16.02 | 46,100 | — | — |
| 2001-09-05 | $16.00 | $16.00 | 134,800 | — | — |
| 2001-09-04 | $16.68 | $16.68 | 113,700 | — | — |
| 2001-08-31 | $16.50 | $16.50 | 92,400 | — | — |
| 2001-08-30 | $16.47 | $16.47 | 154,200 | — | — |
| 2001-08-29 | $17.00 | $17.00 | 297,300 | — | — |
| 2001-08-28 | $16.95 | $16.95 | 273,400 | — | — |
| 2001-08-27 | $16.72 | $16.72 | 299,300 | — | — |
| 2001-08-24 | $16.35 | $16.35 | 137,900 | — | — |
| 2001-08-23 | $16.34 | $16.34 | 74,200 | — | — |
| 2001-08-22 | $16.23 | $16.23 | 90,400 | — | — |
| 2001-08-21 | $16.45 | $16.45 | 324,400 | — | — |
| 2001-08-20 | $16.02 | $16.02 | 50,800 | — | — |
| 2001-08-17 | $15.66 | $15.66 | 18,800 | — | — |
| 2001-08-16 | $15.95 | $15.95 | 142,200 | — | — |
| 2001-08-15 | $15.09 | $15.09 | 139,700 | — | — |
| 2001-08-14 | $15.45 | $15.45 | 150,900 | — | — |
| 2001-08-13 | $16.20 | $16.20 | 91,100 | — | — |
| 2001-08-10 | $16.05 | $16.05 | 72,300 | — | — |
| 2001-08-09 | $15.95 | $15.95 | 151,400 | — | — |
| 2001-08-08 | $15.49 | $15.49 | 91,600 | — | — |
| 2001-08-07 | $16.07 | $16.07 | 149,300 | — | — |
| 2001-08-06 | $16.40 | $16.40 | 226,900 | — | — |
| 2001-08-03 | $17.00 | $17.00 | 266,800 | — | — |
| 2001-08-02 | $17.89 | $17.89 | 470,600 | — | — |
| 2001-08-01 | $16.11 | $16.11 | 97,600 | — | — |
| 2001-07-31 | $17.07 | $17.07 | 154,300 | — | — |
| 2001-07-30 | $17.37 | $17.37 | 121,100 | — | — |
| 2001-07-27 | $18.91 | $18.91 | 95,000 | — | — |
| 2001-07-26 | $18.55 | $18.55 | 131,200 | — | — |
| 2001-07-25 | $17.92 | $17.92 | 82,000 | — | — |
| 2001-07-24 | $17.44 | $17.44 | 136,900 | — | — |
| 2001-07-23 | $17.61 | $17.61 | 63,100 | — | — |
| 2001-07-20 | $17.80 | $17.80 | 83,700 | — | — |
| 2001-07-19 | $17.75 | $17.75 | 86,600 | — | — |
| 2001-07-18 | $16.70 | $16.70 | 115,300 | — | — |
| 2001-07-17 | $16.09 | $16.09 | 79,600 | — | — |
| 2001-07-16 | $16.50 | $16.50 | 76,200 | — | — |
| 2001-07-13 | $16.00 | $16.00 | 106,500 | — | — |
| 2001-07-12 | $16.60 | $16.60 | 198,500 | — | — |
| 2001-07-11 | $17.30 | $17.30 | 115,200 | — | — |
| 2001-07-10 | $18.25 | $18.25 | 158,100 | — | — |
| 2001-07-09 | $19.25 | $19.25 | 98,000 | — | — |
| 2001-07-06 | $19.05 | $19.05 | 123,200 | — | — |
| 2001-07-05 | $19.20 | $19.20 | 269,100 | — | — |
| 2001-07-03 | $19.20 | $19.20 | 203,300 | — | — |
| 2001-07-02 | $17.45 | $17.45 | 135,800 | — | — |
| 2001-06-29 | $15.97 | $15.97 | 236,400 | — | — |
| 2001-06-28 | $15.99 | $15.99 | 114,750 | — | — |
| 2001-06-27 | $16.33 | $16.33 | 114,300 | — | — |
| 2001-06-26 | $16.00 | $16.00 | 298,350 | — | — |
| 2001-06-25 | $14.50 | $14.50 | 196,500 | — | — |
| 2001-06-22 | $14.27 | $14.27 | 241,650 | — | — |
| 2001-06-21 | $15.00 | $15.00 | 568,800 | — | — |
| 2001-06-20 | $15.67 | $15.67 | 220,500 | — | — |
| 2001-06-19 | $16.00 | $16.00 | 262,350 | — | — |
| 2001-06-18 | $16.44 | $16.44 | 91,200 | — | — |
| 2001-06-15 | $16.69 | $16.69 | 267,450 | — | — |
| 2001-06-14 | $16.95 | $16.95 | 399,300 | — | — |
| 2001-06-13 | $16.75 | $16.75 | 301,200 | — | — |
| 2001-06-12 | $15.40 | $15.40 | 118,950 | — | — |
| 2001-06-11 | $16.73 | $16.73 | 94,500 | — | — |
| 2001-06-08 | $16.60 | $16.60 | 148,650 | — | — |
| 2001-06-07 | $16.60 | $16.60 | 349,350 | — | — |
| 2001-06-06 | $16.37 | $16.37 | 136,650 | — | — |
| 2001-06-05 | $17.09 | $17.09 | 160,950 | — | — |
| 2001-06-04 | $16.67 | $16.67 | 405,900 | — | — |
| 2001-06-01 | $17.13 | $17.13 | 605,850 | — | — |
| 2001-05-31 | $16.35 | $16.35 | 569,400 | — | — |
| 2001-05-30 | $14.73 | $14.73 | 724,950 | — | — |
| 2001-05-29 | $15.55 | $15.55 | 1,476,750 | — | — |
| 2001-05-25 | $18.00 | $18.00 | 551,400 | — | — |
| 2001-05-24 | $19.87 | $19.87 | 229,200 | — | — |
| 2001-05-23 | $19.33 | $19.33 | 160,500 | — | — |
| 2001-05-22 | $19.03 | $19.03 | 291,150 | — | — |
| 2001-05-21 | $20.03 | $20.03 | 454,050 | — | — |
| 2001-05-18 | $19.13 | $19.13 | 322,800 | — | — |
| 2001-05-17 | $17.50 | $17.50 | 549,000 | — | — |
| 2001-05-16 | $20.43 | $20.43 | 503,400 | — | — |
| 2001-05-15 | $18.79 | $18.79 | 342,900 | — | — |
| 2001-05-14 | $17.33 | $17.33 | 288,600 | — | — |
| 2001-05-11 | $17.43 | $17.43 | 158,850 | — | — |
| 2001-05-10 | $16.10 | $16.10 | 202,650 | — | — |
| 2001-05-09 | $17.33 | $17.33 | 127,050 | — | — |
| 2001-05-08 | $17.67 | $17.67 | 508,650 | — | — |
| 2001-05-07 | $17.33 | $17.33 | 767,550 | — | — |
| 2001-05-04 | $17.33 | $17.33 | 604,500 | — | — |
| 2001-05-03 | $16.57 | $16.57 | 851,700 | — | — |
| 2001-05-02 | $15.87 | $15.87 | 1,039,200 | — | — |
| 2001-05-01 | $14.27 | $14.27 | 1,525,800 | — | — |
| 2001-04-30 | $12.17 | $12.17 | 86,400 | — | — |
| 2001-04-27 | $12.25 | $12.25 | 79,950 | — | — |
| 2001-04-26 | $11.87 | $11.87 | 211,050 | — | — |
| 2001-04-25 | $11.99 | $11.99 | 25,800 | — | — |
| 2001-04-24 | $11.87 | $11.87 | 43,500 | — | — |
| 2001-04-23 | $11.65 | $11.65 | 42,000 | — | — |
| 2001-04-20 | $12.23 | $12.23 | 38,100 | — | — |
| 2001-04-19 | $11.67 | $11.67 | 117,300 | — | — |
| 2001-04-18 | $11.19 | $11.19 | 157,500 | — | — |
| 2001-04-17 | $12.49 | $12.49 | 26,400 | — | — |
| 2001-04-16 | $12.42 | $12.42 | 174,450 | — | — |
| 2001-04-12 | $11.77 | $11.77 | 8,250 | — | — |
| 2001-04-11 | $11.73 | $11.73 | 78,000 | — | — |
| 2001-04-10 | $11.57 | $11.57 | 98,250 | — | — |
| 2001-04-09 | $11.11 | $11.11 | 81,000 | — | — |
| 2001-04-06 | $11.17 | $11.17 | 74,850 | — | — |
| 2001-04-05 | $10.65 | $10.65 | 189,300 | — | — |
| 2001-04-04 | $10.46 | $10.46 | 78,150 | — | — |
| 2001-04-03 | $9.54 | $9.54 | 42,450 | — | — |
| 2001-04-02 | $9.46 | $9.46 | 80,400 | — | — |
| 2001-03-30 | $8.67 | $8.67 | 688,800 | — | — |
| 2001-03-29 | $8.57 | $8.57 | 150,000 | — | — |
| 2001-03-28 | $8.92 | $8.92 | 221,550 | — | — |
| 2001-03-27 | $9.67 | $9.67 | 52,500 | — | — |
| 2001-03-26 | $9.75 | $9.75 | 42,450 | — | — |
| 2001-03-23 | $9.54 | $9.54 | 52,350 | — | — |
| 2001-03-22 | $9.83 | $9.83 | 45,600 | — | — |
| 2001-03-21 | $10.21 | $10.21 | 35,700 | — | — |
| 2001-03-20 | $10.00 | $10.00 | 122,550 | — | — |
| 2001-03-19 | $10.63 | $10.63 | 115,050 | — | — |
| 2001-03-16 | $10.00 | $10.00 | 37,800 | — | — |
| 2001-03-15 | $9.96 | $9.96 | 63,000 | — | — |
| 2001-03-14 | $9.42 | $9.42 | 122,100 | — | — |
| 2001-03-13 | $9.71 | $9.71 | 127,050 | — | — |
| 2001-03-12 | $10.50 | $10.50 | 32,400 | — | — |
| 2001-03-09 | $10.46 | $10.46 | 123,000 | — | — |
| 2001-03-08 | $10.08 | $10.08 | 101,400 | — | — |
| 2001-03-07 | $10.71 | $10.71 | 79,200 | — | — |
| 2001-03-06 | $10.21 | $10.21 | 163,350 | — | — |
| 2001-03-05 | $10.67 | $10.67 | 95,700 | — | — |
| 2001-03-02 | $11.33 | $11.33 | 124,050 | — | — |
| 2001-03-01 | $11.50 | $11.50 | 48,900 | — | — |
| 2001-02-28 | $11.17 | $11.17 | 91,350 | — | — |
| 2001-02-27 | $10.55 | $10.55 | 218,250 | — | — |
| 2001-02-26 | $11.42 | $11.42 | 327,300 | — | — |
| 2001-02-23 | $11.67 | $11.67 | 421,650 | — | — |
| 2001-02-22 | $11.21 | $11.21 | 186,750 | — | — |
| 2001-02-21 | $10.17 | $10.17 | 368,700 | — | — |
| 2001-02-20 | $9.42 | $9.42 | 460,200 | — | — |
| 2001-02-16 | $12.17 | $12.17 | 67,350 | — | — |
| 2001-02-15 | $12.96 | $12.96 | 94,200 | — | — |
| 2001-02-14 | $13.42 | $13.42 | 220,200 | — | — |
| 2001-02-13 | $13.00 | $13.00 | 161,550 | — | — |
| 2001-02-12 | $12.58 | $12.58 | 348,300 | — | — |
| 2001-02-09 | $12.71 | $12.71 | 205,350 | — | — |
| 2001-02-08 | $13.83 | $13.83 | 954,450 | — | — |
| 2001-02-07 | $13.54 | $13.54 | 243,900 | — | — |
| 2001-02-06 | $15.21 | $15.21 | 552,600 | — | — |
| 2001-02-05 | $13.96 | $13.96 | 126,450 | — | — |
| 2001-02-02 | $12.71 | $12.71 | 274,050 | — | — |
| 2001-02-01 | $13.67 | $13.67 | 323,700 | — | — |
| 2001-01-31 | $12.63 | $12.63 | 349,200 | — | — |
| 2001-01-30 | $11.83 | $11.83 | 322,800 | — | — |
| 2001-01-29 | $11.17 | $11.17 | 362,400 | — | — |
| 2001-01-26 | $10.75 | $10.75 | 49,500 | — | — |
| 2001-01-25 | $10.58 | $10.58 | 116,250 | — | — |
| 2001-01-24 | $10.42 | $10.42 | 331,350 | — | — |
| 2001-01-23 | $9.67 | $9.67 | 101,100 | — | — |
| 2001-01-22 | $10.33 | $10.33 | 105,450 | — | — |
| 2001-01-19 | $10.50 | $10.50 | 92,550 | — | — |
| 2001-01-18 | $10.58 | $10.58 | 59,550 | — | — |
| 2001-01-17 | $10.25 | $10.25 | 124,950 | — | — |
| 2001-01-16 | $10.25 | $10.25 | 284,400 | — | — |
| 2001-01-12 | $9.13 | $9.13 | 80,550 | — | — |
| 2001-01-11 | $9.28 | $9.28 | 164,250 | — | — |
| 2001-01-10 | $8.96 | $8.96 | 274,800 | — | — |
| 2001-01-09 | $9.75 | $9.75 | 272,250 | — | — |
| 2001-01-08 | $9.75 | $9.75 | 633,450 | — | — |
| 2001-01-05 | $9.52 | $9.52 | 632,700 | — | — |
| 2001-01-04 | $8.17 | $8.17 | 329,100 | — | — |
| 2001-01-03 | $7.96 | $7.96 | 258,300 | — | — |
| 2001-01-02 | $7.40 | $7.40 | 60,600 | — | — |