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
- 1996-12-03 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 | $15.60 | $15.60 | 124,400 | — | — |
| 2001-12-28 | $15.54 | $15.54 | 161,500 | — | — |
| 2001-12-27 | $15.50 | $15.50 | 181,900 | — | — |
| 2001-12-26 | $15.04 | $15.04 | 114,300 | — | — |
| 2001-12-24 | $14.49 | $14.49 | 82,600 | — | — |
| 2001-12-21 | $14.98 | $14.98 | 539,700 | — | — |
| 2001-12-20 | $14.11 | $14.11 | 201,100 | — | — |
| 2001-12-19 | $14.28 | $14.28 | 190,600 | — | — |
| 2001-12-18 | $14.54 | $14.54 | 226,900 | — | — |
| 2001-12-17 | $15.00 | $15.00 | 360,800 | — | — |
| 2001-12-14 | $15.00 | $15.00 | 378,000 | — | — |
| 2001-12-13 | $14.20 | $14.20 | 179,200 | — | — |
| 2001-12-12 | $14.46 | $14.46 | 321,600 | — | — |
| 2001-12-11 | $13.69 | $13.69 | 237,000 | — | — |
| 2001-12-10 | $13.21 | $13.21 | 149,500 | — | — |
| 2001-12-07 | $13.81 | $13.81 | 124,600 | — | — |
| 2001-12-06 | $14.18 | $14.18 | 90,600 | — | — |
| 2001-12-05 | $14.48 | $14.48 | 288,200 | — | — |
| 2001-12-04 | $14.27 | $14.27 | 181,100 | — | — |
| 2001-12-03 | $13.87 | $13.87 | 127,800 | — | — |
| 2001-11-30 | $14.22 | $14.22 | 253,500 | — | — |
| 2001-11-29 | $13.50 | $13.50 | 399,600 | — | — |
| 2001-11-28 | $13.10 | $13.10 | 192,000 | — | — |
| 2001-11-27 | $13.83 | $13.83 | 154,600 | — | — |
| 2001-11-26 | $14.13 | $14.13 | 209,000 | — | — |
| 2001-11-23 | $14.32 | $14.32 | 38,500 | — | — |
| 2001-11-21 | $14.01 | $14.01 | 487,800 | — | — |
| 2001-11-20 | $14.12 | $14.12 | 183,000 | — | — |
| 2001-11-19 | $14.67 | $14.67 | 248,300 | — | — |
| 2001-11-16 | $14.74 | $14.74 | 429,000 | — | — |
| 2001-11-15 | $14.76 | $14.76 | 91,900 | — | — |
| 2001-11-14 | $15.03 | $15.03 | 311,300 | — | — |
| 2001-11-13 | $14.54 | $14.54 | 269,500 | — | — |
| 2001-11-12 | $13.80 | $13.80 | 69,400 | — | — |
| 2001-11-09 | $13.65 | $13.65 | 163,400 | — | — |
| 2001-11-08 | $13.62 | $13.62 | 335,400 | — | — |
| 2001-11-07 | $13.03 | $13.03 | 360,700 | — | — |
| 2001-11-06 | $13.05 | $13.05 | 415,000 | — | — |
| 2001-11-05 | $13.99 | $13.99 | 296,000 | — | — |
| 2001-11-02 | $13.85 | $13.85 | 251,600 | — | — |
| 2001-11-01 | $14.03 | $14.03 | 521,500 | — | — |
| 2001-10-31 | $14.81 | $14.81 | 438,800 | — | — |
| 2001-10-30 | $14.94 | $14.94 | 841,700 | — | — |
| 2001-10-29 | $17.45 | $17.45 | 104,900 | — | — |
| 2001-10-26 | $17.95 | $17.95 | 154,500 | — | — |
| 2001-10-25 | $18.25 | $18.25 | 163,800 | — | — |
| 2001-10-24 | $18.06 | $18.06 | 98,000 | — | — |
| 2001-10-23 | $18.00 | $18.00 | 187,800 | — | — |
| 2001-10-22 | $17.75 | $17.75 | 184,800 | — | — |
| 2001-10-19 | $18.00 | $18.00 | 117,700 | — | — |
| 2001-10-18 | $18.40 | $18.40 | 34,900 | — | — |
| 2001-10-17 | $18.74 | $18.74 | 243,000 | — | — |
| 2001-10-16 | $19.54 | $19.54 | 101,100 | — | — |
| 2001-10-15 | $19.76 | $19.76 | 72,800 | — | — |
| 2001-10-12 | $19.30 | $19.30 | 181,700 | — | — |
| 2001-10-11 | $19.65 | $19.65 | 378,700 | — | — |
| 2001-10-10 | $18.21 | $18.21 | 298,700 | — | — |
| 2001-10-09 | $16.56 | $16.56 | 168,700 | — | — |
| 2001-10-08 | $17.12 | $17.12 | 173,800 | — | — |
| 2001-10-05 | $17.55 | $17.55 | 287,500 | — | — |
| 2001-10-04 | $17.66 | $17.66 | 219,100 | — | — |
| 2001-10-03 | $17.12 | $17.12 | 141,200 | — | — |
| 2001-10-02 | $17.04 | $17.04 | 103,600 | — | — |
| 2001-10-01 | $17.18 | $17.18 | 170,100 | — | — |
| 2001-09-28 | $17.84 | $17.84 | 294,600 | — | — |
| 2001-09-27 | $17.13 | $17.13 | 98,500 | — | — |
| 2001-09-26 | $16.35 | $16.35 | 259,400 | — | — |
| 2001-09-25 | $17.30 | $17.30 | 483,000 | — | — |
| 2001-09-24 | $18.40 | $18.40 | 252,700 | — | — |
| 2001-09-21 | $17.15 | $17.15 | 249,200 | — | — |
| 2001-09-20 | $16.12 | $16.12 | 183,600 | — | — |
| 2001-09-19 | $18.59 | $18.59 | 448,800 | — | — |
| 2001-09-18 | $15.86 | $15.86 | 186,200 | — | — |
| 2001-09-17 | $14.93 | $14.93 | 327,200 | — | — |
| 2001-09-10 | $15.55 | $15.55 | 97,600 | — | — |
| 2001-09-07 | $15.62 | $15.62 | 119,400 | — | — |
| 2001-09-06 | $15.42 | $15.42 | 145,100 | — | — |
| 2001-09-05 | $16.35 | $16.35 | 86,200 | — | — |
| 2001-09-04 | $16.30 | $16.30 | 64,200 | — | — |
| 2001-08-31 | $16.44 | $16.44 | 59,200 | — | — |
| 2001-08-30 | $16.21 | $16.21 | 86,300 | — | — |
| 2001-08-29 | $16.80 | $16.80 | 62,400 | — | — |
| 2001-08-28 | $17.33 | $17.33 | 115,600 | — | — |
| 2001-08-27 | $17.54 | $17.54 | 120,000 | — | — |
| 2001-08-24 | $16.70 | $16.70 | 222,000 | — | — |
| 2001-08-23 | $15.90 | $15.90 | 104,400 | — | — |
| 2001-08-22 | $16.00 | $16.00 | 84,100 | — | — |
| 2001-08-21 | $15.03 | $15.03 | 160,500 | — | — |
| 2001-08-20 | $15.50 | $15.50 | 84,300 | — | — |
| 2001-08-17 | $16.25 | $16.25 | 43,700 | — | — |
| 2001-08-16 | $16.05 | $16.05 | 95,600 | — | — |
| 2001-08-15 | $16.75 | $16.75 | 82,300 | — | — |
| 2001-08-14 | $17.40 | $17.40 | 75,200 | — | — |
| 2001-08-13 | $17.15 | $17.15 | 169,100 | — | — |
| 2001-08-10 | $17.59 | $17.59 | 121,200 | — | — |
| 2001-08-09 | $18.32 | $18.32 | 274,100 | — | — |
| 2001-08-08 | $18.35 | $18.35 | 192,800 | — | — |
| 2001-08-07 | $20.10 | $20.10 | 163,300 | — | — |
| 2001-08-06 | $19.80 | $19.80 | 58,700 | — | — |
| 2001-08-03 | $20.31 | $20.31 | 67,900 | — | — |
| 2001-08-02 | $20.70 | $20.70 | 88,400 | — | — |
| 2001-08-01 | $20.20 | $20.20 | 104,700 | — | — |
| 2001-07-31 | $20.30 | $20.30 | 107,100 | — | — |
| 2001-07-30 | $20.03 | $20.03 | 88,900 | — | — |
| 2001-07-27 | $20.99 | $20.99 | 172,600 | — | — |
| 2001-07-26 | $19.96 | $19.96 | 392,100 | — | — |
| 2001-07-25 | $20.05 | $20.05 | 56,800 | — | — |
| 2001-07-24 | $20.04 | $20.04 | 85,600 | — | — |
| 2001-07-23 | $20.95 | $20.95 | 36,600 | — | — |
| 2001-07-20 | $21.15 | $21.15 | 79,000 | — | — |
| 2001-07-19 | $21.18 | $21.18 | 93,300 | — | — |
| 2001-07-18 | $20.65 | $20.65 | 45,800 | — | — |
| 2001-07-17 | $21.15 | $21.15 | 168,800 | — | — |
| 2001-07-16 | $20.94 | $20.94 | 217,400 | — | — |
| 2001-07-13 | $22.54 | $22.54 | 119,600 | — | — |
| 2001-07-12 | $21.53 | $21.53 | 101,500 | — | — |
| 2001-07-11 | $19.66 | $19.66 | 160,900 | — | — |
| 2001-07-10 | $20.75 | $20.75 | 103,100 | — | — |
| 2001-07-09 | $21.58 | $21.58 | 95,700 | — | — |
| 2001-07-06 | $20.80 | $20.80 | 136,300 | — | — |
| 2001-07-05 | $21.60 | $21.60 | 80,100 | — | — |
| 2001-07-03 | $22.11 | $22.11 | 118,100 | — | — |
| 2001-07-02 | $22.11 | $22.11 | 136,200 | — | — |
| 2001-06-29 | $23.88 | $23.88 | 212,500 | — | — |
| 2001-06-28 | $22.30 | $22.30 | 257,800 | — | — |
| 2001-06-27 | $21.10 | $21.10 | 118,200 | — | — |
| 2001-06-26 | $20.80 | $20.80 | 146,100 | — | — |
| 2001-06-25 | $20.11 | $20.11 | 79,100 | — | — |
| 2001-06-22 | $20.12 | $20.12 | 159,400 | — | — |
| 2001-06-21 | $19.52 | $19.52 | 346,200 | — | — |
| 2001-06-20 | $19.74 | $19.74 | 331,300 | — | — |
| 2001-06-19 | $20.53 | $20.53 | 855,000 | — | — |
| 2001-06-18 | $22.04 | $22.04 | 388,100 | — | — |
| 2001-06-15 | $20.30 | $20.30 | 441,800 | — | — |
| 2001-06-14 | $20.20 | $20.20 | 447,000 | — | — |
| 2001-06-13 | $19.91 | $19.91 | 126,400 | — | — |
| 2001-06-12 | $20.00 | $20.00 | 433,700 | — | — |
| 2001-06-11 | $19.57 | $19.57 | 359,500 | — | — |
| 2001-06-08 | $19.20 | $19.20 | 193,100 | — | — |
| 2001-06-07 | $18.54 | $18.54 | 283,700 | — | — |
| 2001-06-06 | $18.60 | $18.60 | 218,100 | — | — |
| 2001-06-05 | $18.25 | $18.25 | 240,700 | — | — |
| 2001-06-04 | $17.90 | $17.90 | 267,500 | — | — |
| 2001-06-01 | $18.26 | $18.26 | 171,800 | — | — |
| 2001-05-31 | $17.42 | $17.42 | 214,000 | — | — |
| 2001-05-30 | $17.00 | $17.00 | 308,700 | — | — |
| 2001-05-29 | $18.00 | $18.00 | 121,700 | — | — |
| 2001-05-25 | $18.96 | $18.96 | 216,500 | — | — |
| 2001-05-24 | $20.05 | $20.05 | 307,300 | — | — |
| 2001-05-23 | $20.25 | $20.25 | 201,800 | — | — |
| 2001-05-22 | $20.91 | $20.91 | 300,900 | — | — |
| 2001-05-21 | $20.55 | $20.55 | 325,200 | — | — |
| 2001-05-18 | $19.27 | $19.27 | 377,900 | — | — |
| 2001-05-17 | $19.60 | $19.60 | 187,800 | — | — |
| 2001-05-16 | $18.70 | $18.70 | 183,300 | — | — |
| 2001-05-15 | $17.95 | $17.95 | 94,900 | — | — |
| 2001-05-14 | $18.40 | $18.40 | 325,600 | — | — |
| 2001-05-11 | $16.96 | $16.96 | 78,000 | — | — |
| 2001-05-10 | $17.00 | $17.00 | 182,900 | — | — |
| 2001-05-09 | $17.05 | $17.05 | 123,200 | — | — |
| 2001-05-08 | $17.10 | $17.10 | 221,700 | — | — |
| 2001-05-07 | $17.57 | $17.57 | 411,400 | — | — |
| 2001-05-04 | $17.41 | $17.41 | 295,100 | — | — |
| 2001-05-03 | $16.70 | $16.70 | 182,200 | — | — |
| 2001-05-02 | $16.94 | $16.94 | 383,700 | — | — |
| 2001-05-01 | $17.25 | $17.25 | 250,200 | — | — |
| 2001-04-30 | $17.53 | $17.53 | 537,300 | — | — |
| 2001-04-27 | $15.70 | $15.70 | 336,600 | — | — |
| 2001-04-26 | $15.34 | $15.34 | 440,500 | — | — |
| 2001-04-25 | $14.61 | $14.61 | 242,400 | — | — |
| 2001-04-24 | $15.28 | $15.28 | 299,300 | — | — |
| 2001-04-23 | $14.04 | $14.04 | 416,000 | — | — |
| 2001-04-20 | $14.90 | $14.90 | 91,300 | — | — |
| 2001-04-19 | $14.90 | $14.90 | 112,400 | — | — |
| 2001-04-18 | $14.05 | $14.05 | 217,200 | — | — |
| 2001-04-17 | $12.85 | $12.85 | 125,500 | — | — |
| 2001-04-16 | $13.03 | $13.03 | 126,700 | — | — |
| 2001-04-12 | $13.55 | $13.55 | 126,600 | — | — |
| 2001-04-11 | $13.33 | $13.33 | 214,800 | — | — |
| 2001-04-10 | $13.00 | $13.00 | 187,200 | — | — |
| 2001-04-09 | $11.52 | $11.52 | 78,800 | — | — |
| 2001-04-06 | $12.00 | $12.00 | 114,900 | — | — |
| 2001-04-05 | $13.50 | $13.50 | 479,700 | — | — |
| 2001-04-04 | $10.56 | $10.56 | 147,900 | — | — |
| 2001-04-03 | $9.94 | $9.94 | 289,300 | — | — |
| 2001-04-02 | $10.94 | $10.94 | 279,800 | — | — |
| 2001-03-30 | $15.13 | $15.13 | 212,500 | — | — |
| 2001-03-29 | $13.06 | $13.06 | 243,600 | — | — |
| 2001-03-28 | $13.25 | $13.25 | 509,700 | — | — |
| 2001-03-27 | $11.38 | $11.38 | 71,100 | — | — |
| 2001-03-26 | $11.19 | $11.19 | 201,900 | — | — |
| 2001-03-23 | $11.44 | $11.44 | 218,900 | — | — |
| 2001-03-22 | $10.44 | $10.44 | 125,000 | — | — |
| 2001-03-21 | $10.19 | $10.19 | 129,000 | — | — |
| 2001-03-20 | $10.25 | $10.25 | 239,100 | — | — |
| 2001-03-19 | $10.06 | $10.06 | 329,100 | — | — |
| 2001-03-16 | $9.88 | $9.88 | 319,100 | — | — |
| 2001-03-15 | $9.88 | $9.88 | 228,400 | — | — |
| 2001-03-14 | $10.06 | $10.06 | 509,600 | — | — |
| 2001-03-13 | $10.00 | $10.00 | 625,600 | — | — |
| 2001-03-12 | $10.94 | $10.94 | 439,300 | — | — |
| 2001-03-09 | $13.06 | $13.06 | 115,800 | — | — |
| 2001-03-08 | $14.06 | $14.06 | 59,500 | — | — |
| 2001-03-07 | $14.00 | $14.00 | 94,300 | — | — |
| 2001-03-06 | $13.31 | $13.31 | 248,200 | — | — |
| 2001-03-05 | $13.31 | $13.31 | 51,300 | — | — |
| 2001-03-02 | $13.63 | $13.63 | 103,400 | — | — |
| 2001-03-01 | $13.81 | $13.81 | 134,500 | — | — |
| 2001-02-28 | $13.38 | $13.38 | 288,300 | — | — |
| 2001-02-27 | $14.09 | $14.09 | 175,900 | — | — |
| 2001-02-26 | $14.88 | $14.88 | 95,600 | — | — |
| 2001-02-23 | $14.88 | $14.88 | 165,200 | — | — |
| 2001-02-22 | $14.75 | $14.75 | 147,700 | — | — |
| 2001-02-21 | $14.56 | $14.56 | 271,400 | — | — |
| 2001-02-20 | $15.56 | $15.56 | 134,800 | — | — |
| 2001-02-16 | $15.94 | $15.94 | 223,600 | — | — |
| 2001-02-15 | $16.88 | $16.88 | 220,100 | — | — |
| 2001-02-14 | $16.75 | $16.75 | 217,900 | — | — |
| 2001-02-13 | $15.94 | $15.94 | 218,900 | — | — |
| 2001-02-12 | $17.69 | $17.69 | 852,600 | — | — |
| 2001-02-09 | $15.88 | $15.88 | 1,135,200 | — | — |
| 2001-02-08 | $17.81 | $17.81 | 619,600 | — | — |
| 2001-02-07 | $16.81 | $16.81 | 317,800 | — | — |
| 2001-02-06 | $17.00 | $17.00 | 534,500 | — | — |
| 2001-02-05 | $15.00 | $15.00 | 153,200 | — | — |
| 2001-02-02 | $16.00 | $16.00 | 155,300 | — | — |
| 2001-02-01 | $17.00 | $17.00 | 774,900 | — | — |
| 2001-01-31 | $17.50 | $17.50 | 105,600 | — | — |
| 2001-01-30 | $18.00 | $18.00 | 390,800 | — | — |
| 2001-01-29 | $19.00 | $19.00 | 365,700 | — | — |
| 2001-01-26 | $17.44 | $17.44 | 120,900 | — | — |
| 2001-01-25 | $18.00 | $18.00 | 417,100 | — | — |
| 2001-01-24 | $19.00 | $19.00 | 405,600 | — | — |
| 2001-01-23 | $16.25 | $16.25 | 265,200 | — | — |
| 2001-01-22 | $15.88 | $15.88 | 105,500 | — | — |
| 2001-01-19 | $16.75 | $16.75 | 359,900 | — | — |
| 2001-01-18 | $16.44 | $16.44 | 1,576,000 | — | — |
| 2001-01-17 | $15.00 | $15.00 | 243,500 | — | — |
| 2001-01-16 | $14.13 | $14.13 | 348,200 | — | — |
| 2001-01-12 | $14.00 | $14.00 | 595,500 | — | — |
| 2001-01-11 | $11.75 | $11.75 | 298,800 | — | — |
| 2001-01-10 | $11.56 | $11.56 | 195,400 | — | — |
| 2001-01-09 | $11.94 | $11.94 | 278,100 | — | — |
| 2001-01-08 | $11.88 | $11.88 | 157,500 | — | — |
| 2001-01-05 | $10.44 | $10.44 | 421,400 | — | — |
| 2001-01-04 | $11.44 | $11.44 | 243,200 | — | — |
| 2001-01-03 | $12.06 | $12.06 | 513,400 | — | — |
| 2001-01-02 | $12.31 | $12.31 | 193,800 | — | — |