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
- 1998-04-16 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 | $20.38 | $20.59 | 49,650 | — | — |
| 2001-12-28 | $20.72 | $20.94 | 126,900 | — | — |
| 2001-12-27 | $20.77 | $20.99 | 63,450 | — | — |
| 2001-12-26 | $21.22 | $21.44 | 18,750 | — | — |
| 2001-12-24 | $21.01 | $21.23 | 2,850 | — | — |
| 2001-12-21 | $20.94 | $21.16 | 58,800 | — | — |
| 2001-12-20 | $20.20 | $20.41 | 37,200 | — | — |
| 2001-12-19 | $20.43 | $20.65 | 132,600 | — | — |
| 2001-12-18 | $21.43 | $21.66 | 28,650 | — | — |
| 2001-12-17 | $22.07 | $22.30 | 25,350 | — | — |
| 2001-12-14 | $21.65 | $21.88 | 52,650 | — | — |
| 2001-12-13 | $21.50 | $21.72 | 101,400 | — | — |
| 2001-12-12 | $21.33 | $21.56 | 17,550 | — | — |
| 2001-12-11 | $21.33 | $21.56 | 86,250 | — | — |
| 2001-12-10 | $21.37 | $21.59 | 44,700 | — | — |
| 2001-12-07 | $21.07 | $21.29 | 134,250 | — | — |
| 2001-12-06 | $20.76 | $20.98 | 20,850 | — | — |
| 2001-12-05 | $20.68 | $20.89 | 37,500 | — | — |
| 2001-12-04 | $21.00 | $21.22 | 9,600 | — | — |
| 2001-12-03 | $20.20 | $20.41 | 32,250 | — | — |
| 2001-11-30 | $20.39 | $20.61 | 23,850 | — | — |
| 2001-11-29 | $20.49 | $20.70 | 87,750 | — | — |
| 2001-11-28 | $20.33 | $20.54 | 9,150 | — | — |
| 2001-11-27 | $20.33 | $20.54 | 97,500 | — | — |
| 2001-11-26 | $20.60 | $20.81 | 49,350 | — | — |
| 2001-11-23 | $20.70 | $20.92 | 58,050 | — | — |
| 2001-11-21 | $20.67 | $20.88 | 94,950 | — | — |
| 2001-11-20 | $20.33 | $20.54 | 16,800 | — | — |
| 2001-11-19 | $20.67 | $20.88 | 12,300 | — | — |
| 2001-11-16 | $20.43 | $20.65 | 9,750 | — | — |
| 2001-11-15 | $20.34 | $20.55 | 16,800 | — | — |
| 2001-11-14 | $20.25 | $20.46 | 106,200 | — | — |
| 2001-11-13 | $20.03 | $20.24 | 100,200 | — | — |
| 2001-11-12 | $19.71 | $19.91 | 91,800 | — | — |
| 2001-11-09 | $19.00 | $19.20 | 39,900 | — | — |
| 2001-11-08 | $18.97 | $19.17 | 37,800 | — | — |
| 2001-11-07 | $18.85 | $19.04 | 20,550 | — | — |
| 2001-11-06 | $18.93 | $19.13 | 27,150 | — | — |
| 2001-11-05 | $19.00 | $19.20 | 20,700 | — | — |
| 2001-11-02 | $19.13 | $19.33 | 19,350 | — | — |
| 2001-11-01 | $19.03 | $19.23 | 18,750 | — | — |
| 2001-10-31 | $18.99 | $19.18 | 57,900 | — | — |
| 2001-10-30 | $18.38 | $18.57 | 103,200 | — | — |
| 2001-10-29 | $18.07 | $18.25 | 49,800 | — | — |
| 2001-10-26 | $18.00 | $18.19 | 24,750 | — | — |
| 2001-10-25 | $18.23 | $18.42 | 52,500 | — | — |
| 2001-10-24 | $18.86 | $19.06 | 36,600 | — | — |
| 2001-10-23 | $19.23 | $19.43 | 30,000 | — | — |
| 2001-10-22 | $19.27 | $19.47 | 76,800 | — | — |
| 2001-10-19 | $19.84 | $20.05 | 7,350 | — | — |
| 2001-10-18 | $19.86 | $20.07 | 21,600 | — | — |
| 2001-10-17 | $19.92 | $20.13 | 58,200 | — | — |
| 2001-10-16 | $19.95 | $20.16 | 10,050 | — | — |
| 2001-10-15 | $20.00 | $20.21 | 106,500 | — | — |
| 2001-10-12 | $19.93 | $20.14 | 26,100 | — | — |
| 2001-10-11 | $19.87 | $20.07 | 34,800 | — | — |
| 2001-10-10 | $19.99 | $20.20 | 30,600 | — | — |
| 2001-10-09 | $20.03 | $20.23 | 32,400 | — | — |
| 2001-10-08 | $20.07 | $20.28 | 29,250 | — | — |
| 2001-10-05 | $20.25 | $20.46 | 60,600 | — | — |
| 2001-10-04 | $20.49 | $20.70 | 54,600 | — | — |
| 2001-10-03 | $19.73 | $19.94 | 18,150 | — | — |
| 2001-10-02 | $20.00 | $20.21 | 40,800 | — | — |
| 2001-10-01 | $20.00 | $20.21 | 168,150 | — | — |
| 2001-09-28 | $20.70 | $20.92 | 187,350 | — | — |
| 2001-09-27 | $20.67 | $20.88 | 159,900 | — | — |
| 2001-09-26 | $19.47 | $19.67 | 77,700 | — | — |
| 2001-09-25 | $18.57 | $18.77 | 25,800 | — | — |
| 2001-09-24 | $18.41 | $18.60 | 59,700 | — | — |
| 2001-09-21 | $17.63 | $17.82 | 83,100 | — | — |
| 2001-09-20 | $18.48 | $18.67 | 69,450 | — | — |
| 2001-09-19 | $19.20 | $19.40 | 61,950 | — | — |
| 2001-09-18 | $20.10 | $20.31 | 18,600 | — | — |
| 2001-09-17 | $20.10 | $20.31 | 59,100 | — | — |
| 2001-09-10 | $20.65 | $20.86 | 168,900 | — | — |
| 2001-09-07 | $20.58 | $20.79 | 99,900 | — | — |
| 2001-09-06 | $20.63 | $20.84 | 18,450 | — | — |
| 2001-09-05 | $20.76 | $20.98 | 61,500 | — | — |
| 2001-09-04 | $20.58 | $20.79 | 25,950 | — | — |
| 2001-08-31 | $21.00 | $21.22 | 27,300 | — | — |
| 2001-08-30 | $20.67 | $20.88 | 56,250 | — | — |
| 2001-08-29 | $20.92 | $21.14 | 41,850 | — | — |
| 2001-08-28 | $20.60 | $20.81 | 45,900 | — | — |
| 2001-08-27 | $20.89 | $21.10 | 22,200 | — | — |
| 2001-08-24 | $20.60 | $20.81 | 33,300 | — | — |
| 2001-08-23 | $20.33 | $20.54 | 366,600 | — | — |
| 2001-08-22 | $20.23 | $20.44 | 29,550 | — | — |
| 2001-08-21 | $20.13 | $20.34 | 32,550 | — | — |
| 2001-08-20 | $20.14 | $20.35 | 72,150 | — | — |
| 2001-08-17 | $19.47 | $19.67 | 24,600 | — | — |
| 2001-08-16 | $19.27 | $19.47 | 63,600 | — | — |
| 2001-08-15 | $18.89 | $19.09 | 132,150 | — | — |
| 2001-08-14 | $19.60 | $19.80 | 99,750 | — | — |
| 2001-08-13 | $20.83 | $21.04 | 140,700 | — | — |
| 2001-08-10 | $21.37 | $21.60 | 53,550 | — | — |
| 2001-08-09 | $21.37 | $21.60 | 29,550 | — | — |
| 2001-08-08 | $21.18 | $21.40 | 11,100 | — | — |
| 2001-08-07 | $21.37 | $21.60 | 39,150 | — | — |
| 2001-08-06 | $21.16 | $21.33 | 48,600 | — | — |
| 2001-08-03 | $20.99 | $21.16 | 25,650 | — | — |
| 2001-08-02 | $20.91 | $21.08 | 45,300 | — | — |
| 2001-08-01 | $21.03 | $21.21 | 44,100 | — | — |
| 2001-07-31 | $21.01 | $21.18 | 61,800 | — | — |
| 2001-07-30 | $21.12 | $21.29 | 83,100 | — | — |
| 2001-07-27 | $21.00 | $21.17 | 43,200 | — | — |
| 2001-07-26 | $20.60 | $20.77 | 54,750 | — | — |
| 2001-07-25 | $20.99 | $21.16 | 77,400 | — | — |
| 2001-07-24 | $20.83 | $21.00 | 92,700 | — | — |
| 2001-07-23 | $20.97 | $21.14 | 133,650 | — | — |
| 2001-07-20 | $21.25 | $21.42 | 126,000 | — | — |
| 2001-07-19 | $20.37 | $20.54 | 181,650 | — | — |
| 2001-07-18 | $19.51 | $19.67 | 151,650 | — | — |
| 2001-07-17 | $19.33 | $19.49 | 60,150 | — | — |
| 2001-07-16 | $19.27 | $19.42 | 49,650 | — | — |
| 2001-07-13 | $18.73 | $18.88 | 49,050 | — | — |
| 2001-07-12 | $18.87 | $19.02 | 39,300 | — | — |
| 2001-07-11 | $18.66 | $18.81 | 61,500 | — | — |
| 2001-07-10 | $18.06 | $18.21 | 106,050 | — | — |
| 2001-07-09 | $17.43 | $17.58 | 101,100 | — | — |
| 2001-07-06 | $16.87 | $17.00 | 30,150 | — | — |
| 2001-07-05 | $16.87 | $17.01 | 31,650 | — | — |
| 2001-07-03 | $16.84 | $16.98 | 29,100 | — | — |
| 2001-07-02 | $16.75 | $16.89 | 107,850 | — | — |
| 2001-06-29 | $16.57 | $16.70 | 216,750 | — | — |
| 2001-06-28 | $16.27 | $16.40 | 366,150 | — | — |
| 2001-06-27 | $16.27 | $16.40 | 103,050 | — | — |
| 2001-06-26 | $16.77 | $16.90 | 98,850 | — | — |
| 2001-06-25 | $16.84 | $16.98 | 124,200 | — | — |
| 2001-06-22 | $16.61 | $16.75 | 583,200 | — | — |
| 2001-06-21 | $16.01 | $16.14 | 50,850 | — | — |
| 2001-06-20 | $16.03 | $16.16 | 81,150 | — | — |
| 2001-06-19 | $16.21 | $16.34 | 18,750 | — | — |
| 2001-06-18 | $16.33 | $16.47 | 49,500 | — | — |
| 2001-06-15 | $16.56 | $16.70 | 10,050 | — | — |
| 2001-06-14 | $16.53 | $16.67 | 21,000 | — | — |
| 2001-06-13 | $16.57 | $16.70 | 47,100 | — | — |
| 2001-06-12 | $16.67 | $16.80 | 22,650 | — | — |
| 2001-06-11 | $16.23 | $16.37 | 53,250 | — | — |
| 2001-06-08 | $15.79 | $15.92 | 135,900 | — | — |
| 2001-06-07 | $15.69 | $15.82 | 13,950 | — | — |
| 2001-06-06 | $15.67 | $15.79 | 152,700 | — | — |
| 2001-06-05 | $16.26 | $16.39 | 42,450 | — | — |
| 2001-06-04 | $17.07 | $17.21 | 26,250 | — | — |
| 2001-06-01 | $17.42 | $17.56 | 29,550 | — | — |
| 2001-05-31 | $17.34 | $17.48 | 44,400 | — | — |
| 2001-05-30 | $17.42 | $17.56 | 59,850 | — | — |
| 2001-05-29 | $17.03 | $17.17 | 55,650 | — | — |
| 2001-05-25 | $16.63 | $16.77 | 71,400 | — | — |
| 2001-05-24 | $16.27 | $16.40 | 26,850 | — | — |
| 2001-05-23 | $15.87 | $16.00 | 37,650 | — | — |
| 2001-05-22 | $16.05 | $16.18 | 48,150 | — | — |
| 2001-05-21 | $16.30 | $16.43 | 22,950 | — | — |
| 2001-05-18 | $16.00 | $16.13 | 21,450 | — | — |
| 2001-05-17 | $15.67 | $15.79 | 47,550 | — | — |
| 2001-05-16 | $16.23 | $16.37 | 94,500 | — | — |
| 2001-05-15 | $15.67 | $15.79 | 34,200 | — | — |
| 2001-05-14 | $15.46 | $15.59 | 62,250 | — | — |
| 2001-05-11 | $15.63 | $15.75 | 76,500 | — | — |
| 2001-05-10 | $15.57 | $15.70 | 62,550 | — | — |
| 2001-05-09 | $15.39 | $15.52 | 133,050 | — | — |
| 2001-05-08 | $15.75 | $15.88 | 181,350 | — | — |
| 2001-05-07 | $15.00 | $15.12 | 250,200 | — | — |
| 2001-05-04 | $14.17 | $14.28 | 44,550 | — | — |
| 2001-05-03 | $14.12 | $14.24 | 33,750 | — | — |
| 2001-05-02 | $14.09 | $14.21 | 60,000 | — | — |
| 2001-05-01 | $14.00 | $14.11 | 17,550 | — | — |
| 2001-04-30 | $13.47 | $13.58 | 24,450 | — | — |
| 2001-04-27 | $13.17 | $13.27 | 12,750 | — | — |
| 2001-04-26 | $12.82 | $12.92 | 18,150 | — | — |
| 2001-04-25 | $12.79 | $12.89 | 57,900 | — | — |
| 2001-04-24 | $12.67 | $12.77 | 29,550 | — | — |
| 2001-04-23 | $12.50 | $12.60 | 24,300 | — | — |
| 2001-04-20 | $12.41 | $12.51 | 5,550 | — | — |
| 2001-04-19 | $12.40 | $12.50 | 9,300 | — | — |
| 2001-04-18 | $12.41 | $12.51 | 6,000 | — | — |
| 2001-04-17 | $12.42 | $12.52 | 1,200 | — | — |
| 2001-04-16 | $12.13 | $12.23 | 1,200 | — | — |
| 2001-04-12 | $12.33 | $12.43 | 18,750 | — | — |
| 2001-04-11 | $12.00 | $12.10 | 9,900 | — | — |
| 2001-04-10 | $11.90 | $12.00 | 2,100 | — | — |
| 2001-04-09 | $11.83 | $11.93 | 5,850 | — | — |
| 2001-04-06 | $12.08 | $12.18 | 8,400 | — | — |
| 2001-04-05 | $12.17 | $12.27 | 9,000 | — | — |
| 2001-04-04 | $12.00 | $12.10 | 17,100 | — | — |
| 2001-04-03 | $11.79 | $11.89 | 9,750 | — | — |
| 2001-04-02 | $12.46 | $12.56 | 5,100 | — | — |
| 2001-03-30 | $12.42 | $12.52 | 10,650 | — | — |
| 2001-03-29 | $12.25 | $12.35 | 25,800 | — | — |
| 2001-03-28 | $12.38 | $12.48 | 3,750 | — | — |
| 2001-03-27 | $12.46 | $12.56 | 5,550 | — | — |
| 2001-03-26 | $12.42 | $12.52 | 15,450 | — | — |
| 2001-03-23 | $12.25 | $12.35 | 4,950 | — | — |
| 2001-03-22 | $12.33 | $12.43 | 22,350 | — | — |
| 2001-03-21 | $12.33 | $12.43 | 10,800 | — | — |
| 2001-03-20 | $12.42 | $12.52 | 1,500 | — | — |
| 2001-03-19 | $12.42 | $12.52 | 17,250 | — | — |
| 2001-03-16 | $12.46 | $12.56 | 4,350 | — | — |
| 2001-03-15 | $12.42 | $12.52 | 3,000 | — | — |
| 2001-03-14 | $12.42 | $12.52 | 10,200 | — | — |
| 2001-03-13 | $12.46 | $12.56 | 8,100 | — | — |
| 2001-03-12 | $12.50 | $12.60 | 7,500 | — | — |
| 2001-03-09 | $12.46 | $12.56 | 25,500 | — | — |
| 2001-03-08 | $12.54 | $12.64 | 14,100 | — | — |
| 2001-03-07 | $12.50 | $12.60 | 0 | — | — |
| 2001-03-06 | $12.50 | $12.60 | 28,050 | — | — |
| 2001-03-05 | $12.33 | $12.43 | 15,750 | — | — |
| 2001-03-02 | $12.29 | $12.39 | 12,900 | — | — |
| 2001-03-01 | $12.33 | $12.43 | 8,550 | — | — |
| 2001-02-28 | $12.29 | $12.39 | 11,400 | — | — |
| 2001-02-27 | $12.33 | $12.43 | 43,350 | — | — |
| 2001-02-26 | $12.46 | $12.56 | 4,800 | — | — |
| 2001-02-23 | $12.50 | $12.60 | 20,700 | — | — |
| 2001-02-22 | $12.42 | $12.52 | 13,950 | — | — |
| 2001-02-21 | $12.42 | $12.52 | 11,700 | — | — |
| 2001-02-20 | $12.50 | $12.60 | 11,850 | — | — |
| 2001-02-16 | $12.58 | $12.69 | 4,500 | — | — |
| 2001-02-15 | $12.67 | $12.77 | 39,600 | — | — |
| 2001-02-14 | $12.58 | $12.69 | 2,250 | — | — |
| 2001-02-13 | $12.67 | $12.77 | 3,300 | — | — |
| 2001-02-12 | $12.42 | $12.52 | 3,900 | — | — |
| 2001-02-09 | $12.42 | $12.52 | 26,550 | — | — |
| 2001-02-08 | $12.42 | $12.52 | 3,150 | — | — |
| 2001-02-07 | $12.25 | $12.35 | 161,100 | — | — |
| 2001-02-06 | $12.54 | $12.64 | 8,550 | — | — |
| 2001-02-05 | $12.75 | $12.81 | 3,000 | — | — |
| 2001-02-02 | $12.67 | $12.72 | 6,150 | — | — |
| 2001-02-01 | $12.67 | $12.72 | 3,750 | — | — |
| 2001-01-31 | $12.75 | $12.81 | 8,100 | — | — |
| 2001-01-30 | $12.67 | $12.72 | 7,950 | — | — |
| 2001-01-29 | $12.50 | $12.56 | 4,500 | — | — |
| 2001-01-26 | $12.67 | $12.72 | 24,900 | — | — |
| 2001-01-25 | $12.42 | $12.47 | 1,650 | — | — |
| 2001-01-24 | $12.42 | $12.47 | 5,550 | — | — |
| 2001-01-23 | $12.67 | $12.72 | 23,550 | — | — |
| 2001-01-22 | $12.50 | $12.56 | 19,950 | — | — |
| 2001-01-19 | $12.42 | $12.47 | 8,700 | — | — |
| 2001-01-18 | $12.04 | $12.10 | 23,850 | — | — |
| 2001-01-17 | $11.63 | $11.68 | 1,200 | — | — |
| 2001-01-16 | $11.83 | $11.89 | 23,100 | — | — |
| 2001-01-12 | $11.50 | $11.55 | 17,550 | — | — |
| 2001-01-11 | $11.17 | $11.22 | 22,350 | — | — |
| 2001-01-10 | $11.17 | $11.22 | 31,950 | — | — |
| 2001-01-09 | $11.00 | $11.05 | 13,350 | — | — |
| 2001-01-08 | $11.00 | $11.05 | 43,350 | — | — |
| 2001-01-05 | $11.00 | $11.05 | 7,050 | — | — |
| 2001-01-04 | $10.83 | $10.88 | 19,950 | — | — |
| 2001-01-03 | $10.67 | $10.71 | 142,350 | — | — |
| 2001-01-02 | $10.58 | $10.63 | 43,950 | — | — |