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
- 1987-08-12 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 | $16.73 | $17.73 | 1,052,700 | — | — |
| 2001-12-28 | $16.92 | $17.92 | 2,223,900 | — | — |
| 2001-12-27 | $16.46 | $17.44 | 585,300 | — | — |
| 2001-12-26 | $16.33 | $17.30 | 705,600 | — | — |
| 2001-12-24 | $16.40 | $17.38 | 519,000 | — | — |
| 2001-12-21 | $16.63 | $17.62 | 1,265,700 | — | — |
| 2001-12-20 | $16.35 | $17.32 | 573,300 | — | — |
| 2001-12-19 | $16.51 | $17.49 | 2,535,900 | — | — |
| 2001-12-18 | $15.96 | $16.89 | 1,111,200 | — | — |
| 2001-12-17 | $15.73 | $16.64 | 537,900 | — | — |
| 2001-12-14 | $15.66 | $16.57 | 671,400 | — | — |
| 2001-12-13 | $15.72 | $16.63 | 751,800 | — | — |
| 2001-12-12 | $15.58 | $16.49 | 333,900 | — | — |
| 2001-12-11 | $15.73 | $16.65 | 405,300 | — | — |
| 2001-12-10 | $15.73 | $16.65 | 317,700 | — | — |
| 2001-12-07 | $15.88 | $16.80 | 356,400 | — | — |
| 2001-12-06 | $16.04 | $16.98 | 539,400 | — | — |
| 2001-12-05 | $16.10 | $17.03 | 960,900 | — | — |
| 2001-12-04 | $15.78 | $16.70 | 960,600 | — | — |
| 2001-12-03 | $15.63 | $16.54 | 521,400 | — | — |
| 2001-11-30 | $15.52 | $16.42 | 856,200 | — | — |
| 2001-11-29 | $15.50 | $16.40 | 838,500 | — | — |
| 2001-11-28 | $15.22 | $16.10 | 815,700 | — | — |
| 2001-11-27 | $15.29 | $16.18 | 581,100 | — | — |
| 2001-11-26 | $15.24 | $16.13 | 604,500 | — | — |
| 2001-11-23 | $14.99 | $15.86 | 170,400 | — | — |
| 2001-11-21 | $14.92 | $15.79 | 654,300 | — | — |
| 2001-11-20 | $14.91 | $15.77 | 455,100 | — | — |
| 2001-11-19 | $14.56 | $15.40 | 848,400 | — | — |
| 2001-11-16 | $14.40 | $15.24 | 729,900 | — | — |
| 2001-11-15 | $14.58 | $15.43 | 264,000 | — | — |
| 2001-11-14 | $14.55 | $15.39 | 228,600 | — | — |
| 2001-11-13 | $14.68 | $15.54 | 306,900 | — | — |
| 2001-11-12 | $14.70 | $15.56 | 498,900 | — | — |
| 2001-11-09 | $14.77 | $15.63 | 764,400 | — | — |
| 2001-11-08 | $14.59 | $15.44 | 1,296,300 | — | — |
| 2001-11-07 | $15.12 | $16.00 | 258,900 | — | — |
| 2001-11-06 | $15.29 | $16.18 | 1,035,900 | — | — |
| 2001-11-05 | $15.20 | $16.08 | 774,900 | — | — |
| 2001-11-02 | $15.12 | $15.99 | 453,900 | — | — |
| 2001-11-01 | $15.23 | $16.12 | 1,199,100 | — | — |
| 2001-10-31 | $15.00 | $15.87 | 402,900 | — | — |
| 2001-10-30 | $14.80 | $15.66 | 791,700 | — | — |
| 2001-10-29 | $15.13 | $16.01 | 683,100 | — | — |
| 2001-10-26 | $15.23 | $16.12 | 545,100 | — | — |
| 2001-10-25 | $15.11 | $15.99 | 667,800 | — | — |
| 2001-10-24 | $15.13 | $16.01 | 449,700 | — | — |
| 2001-10-23 | $15.45 | $16.34 | 1,568,700 | — | — |
| 2001-10-22 | $14.95 | $15.82 | 633,000 | — | — |
| 2001-10-19 | $14.98 | $15.85 | 558,300 | — | — |
| 2001-10-18 | $14.94 | $15.80 | 624,300 | — | — |
| 2001-10-17 | $14.80 | $15.66 | 457,200 | — | — |
| 2001-10-16 | $15.24 | $16.13 | 565,800 | — | — |
| 2001-10-15 | $14.85 | $15.71 | 689,400 | — | — |
| 2001-10-12 | $14.88 | $15.75 | 262,500 | — | — |
| 2001-10-11 | $15.00 | $15.87 | 954,900 | — | — |
| 2001-10-10 | $14.83 | $15.69 | 253,200 | — | — |
| 2001-10-09 | $14.65 | $15.50 | 732,300 | — | — |
| 2001-10-08 | $14.84 | $15.71 | 559,200 | — | — |
| 2001-10-05 | $15.09 | $15.97 | 802,500 | — | — |
| 2001-10-04 | $15.36 | $16.25 | 479,100 | — | — |
| 2001-10-03 | $15.45 | $16.35 | 909,900 | — | — |
| 2001-10-02 | $15.19 | $16.07 | 490,800 | — | — |
| 2001-10-01 | $15.22 | $16.10 | 642,600 | — | — |
| 2001-09-28 | $15.31 | $16.20 | 1,987,200 | — | — |
| 2001-09-27 | $14.86 | $15.73 | 1,045,200 | — | — |
| 2001-09-26 | $14.11 | $14.93 | 524,400 | — | — |
| 2001-09-25 | $13.70 | $14.49 | 795,300 | — | — |
| 2001-09-24 | $13.68 | $14.48 | 979,800 | — | — |
| 2001-09-21 | $13.37 | $14.15 | 2,504,100 | — | — |
| 2001-09-20 | $14.48 | $15.32 | 825,300 | — | — |
| 2001-09-19 | $15.08 | $15.93 | 608,400 | — | — |
| 2001-09-18 | $15.04 | $15.89 | 727,500 | — | — |
| 2001-09-17 | $15.45 | $16.32 | 871,800 | — | — |
| 2001-09-10 | $15.72 | $16.60 | 1,870,800 | — | — |
| 2001-09-07 | $15.67 | $16.55 | 891,000 | — | — |
| 2001-09-06 | $15.49 | $16.36 | 1,045,800 | — | — |
| 2001-09-05 | $15.33 | $16.20 | 656,400 | — | — |
| 2001-09-04 | $15.00 | $15.85 | 624,000 | — | — |
| 2001-08-31 | $14.87 | $15.71 | 516,900 | — | — |
| 2001-08-30 | $15.02 | $15.86 | 262,500 | — | — |
| 2001-08-29 | $15.02 | $15.86 | 600,900 | — | — |
| 2001-08-28 | $15.11 | $15.97 | 779,400 | — | — |
| 2001-08-27 | $15.02 | $15.87 | 818,400 | — | — |
| 2001-08-24 | $14.98 | $15.83 | 350,700 | — | — |
| 2001-08-23 | $14.98 | $15.82 | 386,700 | — | — |
| 2001-08-22 | $14.97 | $15.82 | 595,500 | — | — |
| 2001-08-21 | $14.84 | $15.67 | 719,700 | — | — |
| 2001-08-20 | $14.65 | $15.47 | 277,500 | — | — |
| 2001-08-17 | $14.50 | $15.32 | 388,200 | — | — |
| 2001-08-16 | $14.55 | $15.38 | 670,800 | — | — |
| 2001-08-15 | $14.63 | $15.45 | 689,400 | — | — |
| 2001-08-14 | $14.67 | $15.49 | 1,115,700 | — | — |
| 2001-08-13 | $14.63 | $15.46 | 428,700 | — | — |
| 2001-08-10 | $14.31 | $15.11 | 1,047,300 | — | — |
| 2001-08-09 | $14.20 | $15.00 | 628,200 | — | — |
| 2001-08-08 | $14.23 | $15.03 | 905,400 | — | — |
| 2001-08-07 | $14.34 | $15.15 | 577,500 | — | — |
| 2001-08-06 | $14.31 | $15.11 | 648,300 | — | — |
| 2001-08-03 | $14.44 | $15.25 | 240,000 | — | — |
| 2001-08-02 | $14.43 | $15.25 | 522,000 | — | — |
| 2001-08-01 | $14.48 | $15.30 | 850,200 | — | — |
| 2001-07-31 | $14.77 | $15.60 | 594,000 | — | — |
| 2001-07-30 | $14.71 | $15.54 | 642,300 | — | — |
| 2001-07-27 | $14.65 | $15.48 | 610,500 | — | — |
| 2001-07-26 | $14.30 | $15.11 | 835,200 | — | — |
| 2001-07-25 | $14.10 | $14.90 | 1,230,600 | — | — |
| 2001-07-24 | $14.14 | $14.93 | 4,377,900 | — | — |
| 2001-07-23 | $14.91 | $15.75 | 1,414,500 | — | — |
| 2001-07-20 | $14.92 | $15.76 | 561,300 | — | — |
| 2001-07-19 | $14.83 | $15.66 | 378,900 | — | — |
| 2001-07-18 | $14.58 | $15.40 | 513,600 | — | — |
| 2001-07-17 | $14.66 | $15.49 | 987,000 | — | — |
| 2001-07-16 | $14.35 | $15.16 | 1,380,600 | — | — |
| 2001-07-13 | $14.57 | $15.39 | 355,800 | — | — |
| 2001-07-12 | $14.50 | $15.32 | 323,400 | — | — |
| 2001-07-11 | $14.25 | $15.05 | 812,100 | — | — |
| 2001-07-10 | $14.42 | $15.23 | 1,032,300 | — | — |
| 2001-07-09 | $14.61 | $15.43 | 498,300 | — | — |
| 2001-07-06 | $14.82 | $15.65 | 291,600 | — | — |
| 2001-07-05 | $15.05 | $15.90 | 337,200 | — | — |
| 2001-07-03 | $14.91 | $15.75 | 408,000 | — | — |
| 2001-07-02 | $15.20 | $16.06 | 686,400 | — | — |
| 2001-06-29 | $14.78 | $15.62 | 994,800 | — | — |
| 2001-06-28 | $14.95 | $15.79 | 1,278,900 | — | — |
| 2001-06-27 | $14.80 | $15.64 | 1,005,600 | — | — |
| 2001-06-26 | $14.72 | $15.55 | 1,089,600 | — | — |
| 2001-06-25 | $14.84 | $15.68 | 691,800 | — | — |
| 2001-06-22 | $15.09 | $15.95 | 677,400 | — | — |
| 2001-06-21 | $15.15 | $16.01 | 1,527,300 | — | — |
| 2001-06-20 | $15.39 | $16.24 | 1,562,400 | — | — |
| 2001-06-19 | $15.08 | $15.91 | 843,300 | — | — |
| 2001-06-18 | $15.15 | $15.98 | 512,700 | — | — |
| 2001-06-15 | $15.36 | $16.20 | 1,064,400 | — | — |
| 2001-06-14 | $15.15 | $15.98 | 345,900 | — | — |
| 2001-06-13 | $15.18 | $16.02 | 708,900 | — | — |
| 2001-06-12 | $14.89 | $15.71 | 534,300 | — | — |
| 2001-06-11 | $15.17 | $16.01 | 705,900 | — | — |
| 2001-06-08 | $15.15 | $15.98 | 303,600 | — | — |
| 2001-06-07 | $15.08 | $15.91 | 308,400 | — | — |
| 2001-06-06 | $14.97 | $15.79 | 500,700 | — | — |
| 2001-06-05 | $15.25 | $16.09 | 957,300 | — | — |
| 2001-06-04 | $15.03 | $15.85 | 1,491,900 | — | — |
| 2001-06-01 | $14.83 | $15.64 | 1,058,400 | — | — |
| 2001-05-31 | $14.68 | $15.49 | 693,600 | — | — |
| 2001-05-30 | $13.98 | $14.74 | 1,105,800 | — | — |
| 2001-05-29 | $14.26 | $15.05 | 569,700 | — | — |
| 2001-05-25 | $14.14 | $14.92 | 365,700 | — | — |
| 2001-05-24 | $14.02 | $14.79 | 246,900 | — | — |
| 2001-05-23 | $13.82 | $14.57 | 563,100 | — | — |
| 2001-05-22 | $14.24 | $15.02 | 439,800 | — | — |
| 2001-05-21 | $14.13 | $14.91 | 928,200 | — | — |
| 2001-05-18 | $13.91 | $14.67 | 393,900 | — | — |
| 2001-05-17 | $13.93 | $14.69 | 1,186,800 | — | — |
| 2001-05-16 | $13.85 | $14.61 | 658,800 | — | — |
| 2001-05-15 | $13.65 | $14.40 | 506,100 | — | — |
| 2001-05-14 | $13.59 | $14.34 | 868,200 | — | — |
| 2001-05-11 | $13.67 | $14.42 | 817,500 | — | — |
| 2001-05-10 | $13.95 | $14.72 | 935,700 | — | — |
| 2001-05-09 | $14.01 | $14.78 | 882,300 | — | — |
| 2001-05-08 | $14.02 | $14.79 | 418,800 | — | — |
| 2001-05-07 | $14.00 | $14.77 | 535,800 | — | — |
| 2001-05-04 | $13.90 | $14.67 | 608,700 | — | — |
| 2001-05-03 | $13.54 | $14.28 | 565,200 | — | — |
| 2001-05-02 | $13.33 | $14.06 | 928,200 | — | — |
| 2001-05-01 | $13.28 | $14.01 | 1,099,500 | — | — |
| 2001-04-30 | $13.06 | $13.78 | 1,082,700 | — | — |
| 2001-04-27 | $13.08 | $13.80 | 1,540,200 | — | — |
| 2001-04-26 | $13.03 | $13.74 | 502,800 | — | — |
| 2001-04-25 | $13.13 | $13.85 | 665,100 | — | — |
| 2001-04-24 | $12.79 | $13.49 | 629,400 | — | — |
| 2001-04-23 | $12.66 | $13.35 | 574,800 | — | — |
| 2001-04-20 | $12.33 | $13.01 | 446,100 | — | — |
| 2001-04-19 | $12.38 | $13.06 | 562,800 | — | — |
| 2001-04-18 | $12.33 | $13.01 | 358,200 | — | — |
| 2001-04-17 | $12.48 | $13.16 | 332,700 | — | — |
| 2001-04-16 | $12.38 | $13.06 | 376,800 | — | — |
| 2001-04-12 | $12.29 | $12.97 | 327,900 | — | — |
| 2001-04-11 | $12.18 | $12.85 | 438,900 | — | — |
| 2001-04-10 | $12.50 | $13.19 | 525,000 | — | — |
| 2001-04-09 | $12.41 | $13.09 | 423,600 | — | — |
| 2001-04-06 | $12.22 | $12.89 | 339,000 | — | — |
| 2001-04-05 | $12.52 | $13.21 | 433,500 | — | — |
| 2001-04-04 | $12.19 | $12.86 | 591,000 | — | — |
| 2001-04-03 | $12.00 | $12.66 | 884,100 | — | — |
| 2001-04-02 | $12.13 | $12.79 | 1,154,700 | — | — |
| 2001-03-30 | $12.17 | $12.83 | 1,704,300 | — | — |
| 2001-03-29 | $12.08 | $12.75 | 1,169,100 | — | — |
| 2001-03-28 | $11.44 | $12.04 | 1,369,200 | — | — |
| 2001-03-27 | $11.67 | $12.28 | 654,300 | — | — |
| 2001-03-26 | $11.60 | $12.22 | 564,300 | — | — |
| 2001-03-23 | $11.71 | $12.33 | 292,200 | — | — |
| 2001-03-22 | $11.33 | $11.93 | 513,300 | — | — |
| 2001-03-21 | $11.63 | $12.24 | 239,100 | — | — |
| 2001-03-20 | $12.19 | $12.83 | 852,300 | — | — |
| 2001-03-19 | $12.17 | $12.81 | 401,400 | — | — |
| 2001-03-16 | $12.04 | $12.68 | 723,000 | — | — |
| 2001-03-15 | $12.17 | $12.81 | 756,000 | — | — |
| 2001-03-14 | $12.31 | $12.96 | 1,055,700 | — | — |
| 2001-03-13 | $12.50 | $13.16 | 674,100 | — | — |
| 2001-03-12 | $12.48 | $13.14 | 495,000 | — | — |
| 2001-03-09 | $12.46 | $13.12 | 454,500 | — | — |
| 2001-03-08 | $12.67 | $13.33 | 635,100 | — | — |
| 2001-03-07 | $12.67 | $13.33 | 423,300 | — | — |
| 2001-03-06 | $13.02 | $13.71 | 449,700 | — | — |
| 2001-03-05 | $12.77 | $13.44 | 240,600 | — | — |
| 2001-03-02 | $12.71 | $13.38 | 810,300 | — | — |
| 2001-03-01 | $12.52 | $13.18 | 400,500 | — | — |
| 2001-02-28 | $12.54 | $13.20 | 570,300 | — | — |
| 2001-02-27 | $12.40 | $13.05 | 408,300 | — | — |
| 2001-02-26 | $12.60 | $13.27 | 701,100 | — | — |
| 2001-02-23 | $12.50 | $13.16 | 641,700 | — | — |
| 2001-02-22 | $12.44 | $13.09 | 650,100 | — | — |
| 2001-02-21 | $12.71 | $13.38 | 461,100 | — | — |
| 2001-02-20 | $12.75 | $13.42 | 394,800 | — | — |
| 2001-02-16 | $12.67 | $13.33 | 391,200 | — | — |
| 2001-02-15 | $12.88 | $13.55 | 480,900 | — | — |
| 2001-02-14 | $12.71 | $13.38 | 703,200 | — | — |
| 2001-02-13 | $12.58 | $13.25 | 340,800 | — | — |
| 2001-02-12 | $12.50 | $13.16 | 475,500 | — | — |
| 2001-02-09 | $12.19 | $12.83 | 621,600 | — | — |
| 2001-02-08 | $12.13 | $12.76 | 236,400 | — | — |
| 2001-02-07 | $12.10 | $12.74 | 1,196,100 | — | — |
| 2001-02-06 | $11.92 | $12.55 | 469,500 | — | — |
| 2001-02-05 | $12.02 | $12.66 | 702,600 | — | — |
| 2001-02-02 | $11.87 | $12.50 | 383,700 | — | — |
| 2001-02-01 | $11.88 | $12.50 | 1,241,100 | — | — |
| 2001-01-31 | $11.52 | $12.13 | 694,800 | — | — |
| 2001-01-30 | $12.02 | $12.65 | 842,100 | — | — |
| 2001-01-29 | $12.00 | $12.63 | 1,003,500 | — | — |
| 2001-01-26 | $12.16 | $12.80 | 684,300 | — | — |
| 2001-01-25 | $11.77 | $12.39 | 516,000 | — | — |
| 2001-01-24 | $11.76 | $12.38 | 1,590,000 | — | — |
| 2001-01-23 | $11.92 | $12.55 | 1,137,000 | — | — |
| 2001-01-22 | $12.13 | $12.76 | 718,200 | — | — |
| 2001-01-19 | $11.83 | $12.46 | 1,585,500 | — | — |
| 2001-01-18 | $11.71 | $12.33 | 850,200 | — | — |
| 2001-01-17 | $11.50 | $12.11 | 836,700 | — | — |
| 2001-01-16 | $11.36 | $11.96 | 484,200 | — | — |
| 2001-01-12 | $11.29 | $11.89 | 3,781,200 | — | — |
| 2001-01-11 | $11.27 | $11.87 | 841,800 | — | — |
| 2001-01-10 | $11.52 | $12.13 | 888,900 | — | — |
| 2001-01-09 | $11.67 | $12.28 | 413,100 | — | — |
| 2001-01-08 | $12.02 | $12.66 | 953,400 | — | — |
| 2001-01-05 | $11.67 | $12.28 | 784,500 | — | — |
| 2001-01-04 | $11.54 | $12.15 | 713,700 | — | — |
| 2001-01-03 | $12.33 | $12.98 | 1,373,400 | — | — |
| 2001-01-02 | $13.00 | $13.69 | 869,100 | — | — |