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
- 1990-04-03 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 | $16.20 | $16.20 | 91,500 | — | — |
| 2001-12-28 | $16.99 | $16.99 | 93,000 | — | — |
| 2001-12-27 | $16.29 | $16.29 | 54,700 | — | — |
| 2001-12-26 | $15.74 | $15.74 | 63,700 | — | — |
| 2001-12-24 | $15.45 | $15.45 | 23,000 | — | — |
| 2001-12-21 | $14.69 | $14.69 | 204,800 | — | — |
| 2001-12-20 | $14.75 | $14.75 | 50,700 | — | — |
| 2001-12-19 | $15.80 | $15.80 | 35,700 | — | — |
| 2001-12-18 | $16.68 | $16.68 | 33,000 | — | — |
| 2001-12-17 | $16.63 | $16.63 | 68,200 | — | — |
| 2001-12-14 | $16.00 | $16.00 | 80,600 | — | — |
| 2001-12-13 | $15.83 | $15.83 | 48,600 | — | — |
| 2001-12-12 | $15.96 | $15.96 | 81,400 | — | — |
| 2001-12-11 | $16.14 | $16.14 | 71,100 | — | — |
| 2001-12-10 | $16.26 | $16.26 | 179,100 | — | — |
| 2001-12-07 | $16.59 | $16.59 | 57,700 | — | — |
| 2001-12-06 | $16.64 | $16.64 | 63,900 | — | — |
| 2001-12-05 | $15.51 | $15.51 | 208,200 | — | — |
| 2001-12-04 | $14.70 | $14.70 | 41,400 | — | — |
| 2001-12-03 | $14.46 | $14.46 | 44,200 | — | — |
| 2001-11-30 | $14.99 | $14.99 | 148,000 | — | — |
| 2001-11-29 | $14.68 | $14.68 | 154,800 | — | — |
| 2001-11-28 | $15.11 | $15.11 | 147,600 | — | — |
| 2001-11-27 | $15.35 | $15.35 | 113,300 | — | — |
| 2001-11-26 | $16.27 | $16.27 | 60,900 | — | — |
| 2001-11-23 | $16.56 | $16.56 | 21,000 | — | — |
| 2001-11-21 | $16.25 | $16.25 | 27,900 | — | — |
| 2001-11-20 | $16.55 | $16.55 | 32,100 | — | — |
| 2001-11-19 | $17.49 | $17.49 | 20,000 | — | — |
| 2001-11-16 | $17.30 | $17.30 | 23,400 | — | — |
| 2001-11-15 | $16.89 | $16.89 | 23,400 | — | — |
| 2001-11-14 | $17.22 | $17.22 | 109,600 | — | — |
| 2001-11-13 | $16.77 | $16.77 | 61,300 | — | — |
| 2001-11-12 | $16.06 | $16.06 | 35,500 | — | — |
| 2001-11-09 | $16.73 | $16.73 | 41,100 | — | — |
| 2001-11-08 | $16.85 | $16.85 | 139,800 | — | — |
| 2001-11-07 | $16.20 | $16.20 | 161,800 | — | — |
| 2001-11-06 | $16.42 | $16.42 | 46,400 | — | — |
| 2001-11-05 | $16.21 | $16.21 | 96,200 | — | — |
| 2001-11-02 | $15.92 | $15.92 | 38,400 | — | — |
| 2001-11-01 | $15.85 | $15.85 | 74,900 | — | — |
| 2001-10-31 | $15.41 | $15.41 | 106,500 | — | — |
| 2001-10-30 | $15.15 | $15.15 | 123,100 | — | — |
| 2001-10-29 | $16.03 | $16.03 | 76,900 | — | — |
| 2001-10-26 | $17.40 | $17.40 | 107,400 | — | — |
| 2001-10-25 | $16.90 | $16.90 | 80,000 | — | — |
| 2001-10-24 | $16.39 | $16.39 | 72,200 | — | — |
| 2001-10-23 | $16.20 | $16.20 | 153,800 | — | — |
| 2001-10-22 | $15.67 | $15.67 | 156,000 | — | — |
| 2001-10-19 | $14.74 | $14.74 | 84,200 | — | — |
| 2001-10-18 | $14.66 | $14.66 | 76,300 | — | — |
| 2001-10-17 | $14.90 | $14.90 | 96,500 | — | — |
| 2001-10-16 | $15.31 | $15.31 | 186,000 | — | — |
| 2001-10-15 | $14.05 | $14.05 | 64,900 | — | — |
| 2001-10-12 | $13.63 | $13.63 | 51,900 | — | — |
| 2001-10-11 | $14.75 | $14.75 | 83,300 | — | — |
| 2001-10-10 | $13.95 | $13.95 | 163,000 | — | — |
| 2001-10-09 | $12.50 | $12.50 | 20,900 | — | — |
| 2001-10-08 | $13.94 | $13.94 | 24,600 | — | — |
| 2001-10-05 | $14.53 | $14.53 | 27,900 | — | — |
| 2001-10-04 | $14.48 | $14.48 | 97,900 | — | — |
| 2001-10-03 | $14.68 | $14.68 | 118,300 | — | — |
| 2001-10-02 | $13.32 | $13.32 | 137,700 | — | — |
| 2001-10-01 | $12.46 | $12.46 | 142,600 | — | — |
| 2001-09-28 | $14.11 | $14.11 | 103,200 | — | — |
| 2001-09-27 | $14.75 | $14.75 | 78,600 | — | — |
| 2001-09-26 | $15.13 | $15.13 | 240,200 | — | — |
| 2001-09-25 | $15.30 | $15.30 | 140,200 | — | — |
| 2001-09-24 | $14.96 | $14.96 | 130,200 | — | — |
| 2001-09-21 | $14.50 | $14.50 | 89,400 | — | — |
| 2001-09-20 | $15.87 | $15.87 | 111,300 | — | — |
| 2001-09-19 | $16.23 | $16.23 | 182,500 | — | — |
| 2001-09-18 | $15.95 | $15.95 | 33,400 | — | — |
| 2001-09-17 | $16.43 | $16.43 | 55,400 | — | — |
| 2001-09-10 | $17.44 | $17.44 | 49,700 | — | — |
| 2001-09-07 | $17.53 | $17.53 | 64,200 | — | — |
| 2001-09-06 | $17.92 | $17.92 | 120,400 | — | — |
| 2001-09-05 | $18.45 | $18.45 | 95,300 | — | — |
| 2001-09-04 | $19.40 | $19.40 | 92,500 | — | — |
| 2001-08-31 | $20.36 | $20.36 | 58,600 | — | — |
| 2001-08-30 | $19.60 | $19.60 | 131,600 | — | — |
| 2001-08-29 | $20.09 | $20.09 | 108,600 | — | — |
| 2001-08-28 | $21.14 | $21.14 | 126,900 | — | — |
| 2001-08-27 | $21.69 | $21.69 | 36,200 | — | — |
| 2001-08-24 | $21.59 | $21.59 | 76,100 | — | — |
| 2001-08-23 | $21.01 | $21.01 | 35,500 | — | — |
| 2001-08-22 | $21.02 | $21.02 | 50,500 | — | — |
| 2001-08-21 | $19.62 | $19.62 | 41,700 | — | — |
| 2001-08-20 | $20.83 | $20.83 | 68,500 | — | — |
| 2001-08-17 | $20.92 | $20.92 | 72,400 | — | — |
| 2001-08-16 | $20.99 | $20.99 | 102,600 | — | — |
| 2001-08-15 | $21.60 | $21.60 | 149,400 | — | — |
| 2001-08-14 | $22.05 | $22.05 | 101,600 | — | — |
| 2001-08-13 | $22.03 | $22.03 | 46,700 | — | — |
| 2001-08-10 | $22.24 | $22.24 | 299,200 | — | — |
| 2001-08-09 | $20.10 | $20.10 | 141,100 | — | — |
| 2001-08-08 | $19.98 | $19.98 | 199,200 | — | — |
| 2001-08-07 | $20.94 | $20.94 | 130,100 | — | — |
| 2001-08-06 | $20.99 | $20.99 | 58,600 | — | — |
| 2001-08-03 | $20.99 | $20.99 | 52,800 | — | — |
| 2001-08-02 | $20.00 | $20.00 | 76,400 | — | — |
| 2001-08-01 | $19.92 | $19.92 | 74,900 | — | — |
| 2001-07-31 | $19.63 | $19.63 | 107,700 | — | — |
| 2001-07-30 | $19.86 | $19.86 | 134,800 | — | — |
| 2001-07-27 | $20.23 | $20.23 | 103,700 | — | — |
| 2001-07-26 | $19.70 | $19.70 | 150,700 | — | — |
| 2001-07-25 | $18.17 | $18.17 | 169,700 | — | — |
| 2001-07-24 | $17.70 | $17.70 | 115,500 | — | — |
| 2001-07-23 | $17.40 | $17.40 | 63,500 | — | — |
| 2001-07-20 | $17.02 | $17.02 | 141,900 | — | — |
| 2001-07-19 | $15.30 | $15.30 | 273,900 | — | — |
| 2001-07-18 | $15.49 | $15.49 | 71,600 | — | — |
| 2001-07-17 | $16.46 | $16.46 | 61,700 | — | — |
| 2001-07-16 | $16.70 | $16.70 | 52,800 | — | — |
| 2001-07-13 | $16.88 | $16.88 | 73,100 | — | — |
| 2001-07-12 | $16.95 | $16.95 | 62,800 | — | — |
| 2001-07-11 | $15.93 | $15.93 | 89,900 | — | — |
| 2001-07-10 | $15.78 | $15.78 | 162,800 | — | — |
| 2001-07-09 | $16.88 | $16.88 | 145,300 | — | — |
| 2001-07-06 | $15.90 | $15.90 | 144,800 | — | — |
| 2001-07-05 | $16.34 | $16.34 | 153,900 | — | — |
| 2001-07-03 | $16.00 | $16.00 | 55,200 | — | — |
| 2001-07-02 | $15.95 | $15.95 | 139,700 | — | — |
| 2001-06-29 | $16.30 | $16.30 | 590,000 | — | — |
| 2001-06-28 | $16.04 | $16.04 | 128,700 | — | — |
| 2001-06-27 | $16.08 | $16.08 | 143,700 | — | — |
| 2001-06-26 | $15.81 | $15.81 | 102,300 | — | — |
| 2001-06-25 | $16.51 | $16.51 | 93,600 | — | — |
| 2001-06-22 | $17.00 | $17.00 | 254,600 | — | — |
| 2001-06-21 | $17.76 | $17.76 | 124,600 | — | — |
| 2001-06-20 | $19.45 | $19.45 | 66,300 | — | — |
| 2001-06-19 | $19.60 | $19.60 | 74,200 | — | — |
| 2001-06-18 | $20.52 | $20.52 | 35,600 | — | — |
| 2001-06-15 | $19.89 | $19.89 | 103,200 | — | — |
| 2001-06-14 | $20.60 | $20.60 | 86,600 | — | — |
| 2001-06-13 | $21.43 | $21.43 | 24,400 | — | — |
| 2001-06-12 | $21.55 | $21.55 | 90,500 | — | — |
| 2001-06-11 | $22.00 | $22.00 | 42,300 | — | — |
| 2001-06-08 | $22.85 | $22.85 | 82,300 | — | — |
| 2001-06-07 | $22.29 | $22.29 | 54,700 | — | — |
| 2001-06-06 | $22.14 | $22.14 | 43,700 | — | — |
| 2001-06-05 | $22.71 | $22.71 | 54,400 | — | — |
| 2001-06-04 | $21.50 | $21.50 | 36,200 | — | — |
| 2001-06-01 | $22.04 | $22.04 | 29,000 | — | — |
| 2001-05-31 | $20.89 | $20.89 | 47,300 | — | — |
| 2001-05-30 | $21.59 | $21.59 | 59,100 | — | — |
| 2001-05-29 | $22.59 | $22.59 | 151,500 | — | — |
| 2001-05-25 | $22.10 | $22.10 | 30,000 | — | — |
| 2001-05-24 | $22.91 | $22.91 | 32,700 | — | — |
| 2001-05-23 | $22.60 | $22.60 | 47,600 | — | — |
| 2001-05-22 | $23.40 | $23.40 | 74,900 | — | — |
| 2001-05-21 | $23.75 | $23.75 | 242,800 | — | — |
| 2001-05-18 | $19.82 | $19.82 | 157,200 | — | — |
| 2001-05-17 | $20.05 | $20.05 | 35,400 | — | — |
| 2001-05-16 | $19.90 | $19.90 | 25,600 | — | — |
| 2001-05-15 | $19.33 | $19.33 | 69,300 | — | — |
| 2001-05-14 | $18.36 | $18.36 | 44,500 | — | — |
| 2001-05-11 | $18.95 | $18.95 | 127,200 | — | — |
| 2001-05-10 | $20.10 | $20.10 | 98,100 | — | — |
| 2001-05-09 | $21.70 | $21.70 | 30,000 | — | — |
| 2001-05-08 | $22.81 | $22.81 | 14,900 | — | — |
| 2001-05-07 | $22.20 | $22.20 | 47,200 | — | — |
| 2001-05-04 | $22.29 | $22.29 | 59,500 | — | — |
| 2001-05-03 | $21.32 | $21.32 | 160,100 | — | — |
| 2001-05-02 | $22.15 | $22.15 | 139,700 | — | — |
| 2001-05-01 | $22.89 | $22.89 | 153,600 | — | — |
| 2001-04-30 | $24.52 | $24.52 | 117,700 | — | — |
| 2001-04-27 | $22.27 | $22.27 | 85,600 | — | — |
| 2001-04-26 | $22.13 | $22.13 | 112,800 | — | — |
| 2001-04-25 | $20.00 | $20.00 | 58,500 | — | — |
| 2001-04-24 | $19.67 | $19.67 | 72,400 | — | — |
| 2001-04-23 | $19.35 | $19.35 | 58,200 | — | — |
| 2001-04-20 | $20.22 | $20.22 | 73,200 | — | — |
| 2001-04-19 | $20.90 | $20.90 | 113,900 | — | — |
| 2001-04-18 | $17.13 | $17.13 | 283,300 | — | — |
| 2001-04-17 | $17.15 | $17.15 | 79,500 | — | — |
| 2001-04-16 | $17.63 | $17.63 | 54,200 | — | — |
| 2001-04-12 | $18.75 | $18.75 | 81,600 | — | — |
| 2001-04-11 | $18.60 | $18.60 | 88,900 | — | — |
| 2001-04-10 | $18.02 | $18.02 | 92,400 | — | — |
| 2001-04-09 | $17.86 | $17.86 | 52,200 | — | — |
| 2001-04-06 | $17.63 | $17.63 | 38,500 | — | — |
| 2001-04-05 | $18.44 | $18.44 | 103,500 | — | — |
| 2001-04-04 | $17.31 | $17.31 | 76,700 | — | — |
| 2001-04-03 | $17.88 | $17.88 | 128,500 | — | — |
| 2001-04-02 | $19.06 | $19.06 | 83,600 | — | — |
| 2001-03-30 | $20.50 | $20.50 | 95,900 | — | — |
| 2001-03-29 | $19.63 | $19.63 | 131,500 | — | — |
| 2001-03-28 | $19.63 | $19.63 | 68,900 | — | — |
| 2001-03-27 | $21.44 | $21.44 | 56,800 | — | — |
| 2001-03-26 | $22.00 | $22.00 | 59,200 | — | — |
| 2001-03-23 | $22.13 | $22.13 | 70,000 | — | — |
| 2001-03-22 | $19.88 | $19.88 | 95,900 | — | — |
| 2001-03-21 | $19.94 | $19.94 | 123,000 | — | — |
| 2001-03-20 | $20.88 | $20.88 | 97,900 | — | — |
| 2001-03-19 | $21.00 | $21.00 | 62,800 | — | — |
| 2001-03-16 | $19.19 | $19.19 | 119,100 | — | — |
| 2001-03-15 | $21.00 | $21.00 | 61,400 | — | — |
| 2001-03-14 | $21.00 | $21.00 | 31,100 | — | — |
| 2001-03-13 | $21.94 | $21.94 | 66,400 | — | — |
| 2001-03-12 | $20.81 | $20.81 | 109,000 | — | — |
| 2001-03-09 | $22.63 | $22.63 | 110,500 | — | — |
| 2001-03-08 | $24.00 | $24.00 | 98,000 | — | — |
| 2001-03-07 | $22.13 | $22.13 | 54,600 | — | — |
| 2001-03-06 | $23.94 | $23.94 | 132,400 | — | — |
| 2001-03-05 | $22.50 | $22.50 | 49,700 | — | — |
| 2001-03-02 | $21.88 | $21.88 | 48,700 | — | — |
| 2001-03-01 | $21.75 | $21.75 | 60,200 | — | — |
| 2001-02-28 | $21.50 | $21.50 | 162,700 | — | — |
| 2001-02-27 | $22.25 | $22.25 | 115,800 | — | — |
| 2001-02-26 | $24.38 | $24.38 | 55,400 | — | — |
| 2001-02-23 | $23.63 | $23.62 | 224,800 | — | — |
| 2001-02-22 | $21.69 | $21.69 | 182,400 | — | — |
| 2001-02-21 | $22.06 | $22.06 | 162,500 | — | — |
| 2001-02-20 | $23.81 | $23.81 | 194,700 | — | — |
| 2001-02-16 | $26.38 | $26.38 | 91,400 | — | — |
| 2001-02-15 | $28.69 | $28.69 | 84,900 | — | — |
| 2001-02-14 | $25.81 | $25.81 | 130,100 | — | — |
| 2001-02-13 | $26.13 | $26.13 | 217,100 | — | — |
| 2001-02-12 | $26.63 | $26.63 | 317,200 | — | — |
| 2001-02-09 | $25.56 | $25.56 | 732,000 | — | — |
| 2001-02-08 | $29.13 | $29.13 | 100,900 | — | — |
| 2001-02-07 | $30.00 | $30.00 | 130,000 | — | — |
| 2001-02-06 | $29.69 | $29.69 | 139,500 | — | — |
| 2001-02-05 | $30.00 | $30.00 | 130,500 | — | — |
| 2001-02-02 | $30.19 | $30.19 | 188,500 | — | — |
| 2001-02-01 | $32.94 | $32.94 | 76,400 | — | — |
| 2001-01-31 | $35.75 | $35.75 | 53,800 | — | — |
| 2001-01-30 | $36.75 | $36.75 | 34,600 | — | — |
| 2001-01-29 | $36.25 | $36.25 | 28,700 | — | — |
| 2001-01-26 | $35.00 | $35.00 | 40,100 | — | — |
| 2001-01-25 | $35.44 | $35.44 | 34,300 | — | — |
| 2001-01-24 | $37.19 | $37.19 | 41,100 | — | — |
| 2001-01-23 | $37.25 | $37.25 | 42,400 | — | — |
| 2001-01-22 | $36.13 | $36.13 | 77,500 | — | — |
| 2001-01-19 | $38.00 | $38.00 | 75,600 | — | — |
| 2001-01-18 | $39.44 | $39.44 | 90,000 | — | — |
| 2001-01-17 | $36.50 | $36.50 | 197,900 | — | — |
| 2001-01-16 | $34.88 | $34.88 | 203,700 | — | — |
| 2001-01-12 | $34.13 | $34.13 | 81,800 | — | — |
| 2001-01-11 | $33.19 | $33.19 | 85,300 | — | — |
| 2001-01-10 | $30.44 | $30.44 | 85,900 | — | — |
| 2001-01-09 | $28.63 | $28.63 | 84,500 | — | — |
| 2001-01-08 | $28.81 | $28.81 | 57,200 | — | — |
| 2001-01-05 | $28.31 | $28.31 | 106,800 | — | — |
| 2001-01-04 | $28.00 | $28.00 | 63,800 | — | — |
| 2001-01-03 | $30.13 | $30.13 | 173,300 | — | — |
| 2001-01-02 | $27.00 | $27.00 | 186,000 | — | — |