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
- 1987-09-30 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 | $21.70 | $25.89 | 84,900 | — | — |
| 2001-12-28 | $21.60 | $25.78 | 75,900 | — | — |
| 2001-12-27 | $21.84 | $26.06 | 52,800 | — | — |
| 2001-12-26 | $21.85 | $26.07 | 46,500 | — | — |
| 2001-12-24 | $21.65 | $25.84 | 32,100 | — | — |
| 2001-12-21 | $21.69 | $25.88 | 118,000 | — | — |
| 2001-12-20 | $21.35 | $25.48 | 47,700 | — | — |
| 2001-12-19 | $21.61 | $25.79 | 61,500 | — | — |
| 2001-12-18 | $22.15 | $26.43 | 95,800 | — | — |
| 2001-12-17 | $21.55 | $25.72 | 57,500 | — | — |
| 2001-12-14 | $21.29 | $25.41 | 64,500 | — | — |
| 2001-12-13 | $21.01 | $25.07 | 57,400 | — | — |
| 2001-12-12 | $21.10 | $25.18 | 30,900 | — | — |
| 2001-12-11 | $20.93 | $24.98 | 54,300 | — | — |
| 2001-12-10 | $20.88 | $24.92 | 33,400 | — | — |
| 2001-12-07 | $21.00 | $25.06 | 113,900 | — | — |
| 2001-12-06 | $20.98 | $25.04 | 45,600 | — | — |
| 2001-12-05 | $20.95 | $25.00 | 60,100 | — | — |
| 2001-12-04 | $21.00 | $25.00 | 116,700 | — | — |
| 2001-12-03 | $20.38 | $24.26 | 80,800 | — | — |
| 2001-11-30 | $20.24 | $24.10 | 221,200 | — | — |
| 2001-11-29 | $19.80 | $23.57 | 254,700 | — | — |
| 2001-11-28 | $20.20 | $24.05 | 183,500 | — | — |
| 2001-11-27 | $21.15 | $25.18 | 44,700 | — | — |
| 2001-11-26 | $21.29 | $25.35 | 57,900 | — | — |
| 2001-11-23 | $21.70 | $25.83 | 21,800 | — | — |
| 2001-11-21 | $21.51 | $25.61 | 76,400 | — | — |
| 2001-11-20 | $21.63 | $25.75 | 81,400 | — | — |
| 2001-11-19 | $20.98 | $24.98 | 111,100 | — | — |
| 2001-11-16 | $21.00 | $25.00 | 101,700 | — | — |
| 2001-11-15 | $20.82 | $24.79 | 112,700 | — | — |
| 2001-11-14 | $21.00 | $25.00 | 76,400 | — | — |
| 2001-11-13 | $21.15 | $25.18 | 47,400 | — | — |
| 2001-11-12 | $21.27 | $25.32 | 93,200 | — | — |
| 2001-11-09 | $21.80 | $25.95 | 88,700 | — | — |
| 2001-11-08 | $21.65 | $25.77 | 184,000 | — | — |
| 2001-11-07 | $21.72 | $25.86 | 42,100 | — | — |
| 2001-11-06 | $21.50 | $25.60 | 191,800 | — | — |
| 2001-11-05 | $20.45 | $24.35 | 110,300 | — | — |
| 2001-11-02 | $20.00 | $23.81 | 68,000 | — | — |
| 2001-11-01 | $19.63 | $23.37 | 147,100 | — | — |
| 2001-10-31 | $19.50 | $23.21 | 100,700 | — | — |
| 2001-10-30 | $19.25 | $22.92 | 155,800 | — | — |
| 2001-10-29 | $19.30 | $22.98 | 85,400 | — | — |
| 2001-10-26 | $20.42 | $24.31 | 155,000 | — | — |
| 2001-10-25 | $20.72 | $24.67 | 97,600 | — | — |
| 2001-10-24 | $19.32 | $23.00 | 55,100 | — | — |
| 2001-10-23 | $19.07 | $22.70 | 47,900 | — | — |
| 2001-10-22 | $18.77 | $22.35 | 37,600 | — | — |
| 2001-10-19 | $18.19 | $21.65 | 56,100 | — | — |
| 2001-10-18 | $18.24 | $21.71 | 63,600 | — | — |
| 2001-10-17 | $18.51 | $22.04 | 115,700 | — | — |
| 2001-10-16 | $18.52 | $22.05 | 84,400 | — | — |
| 2001-10-15 | $18.17 | $21.63 | 70,500 | — | — |
| 2001-10-12 | $17.30 | $20.60 | 91,300 | — | — |
| 2001-10-11 | $17.55 | $20.89 | 93,100 | — | — |
| 2001-10-10 | $16.14 | $19.21 | 99,700 | — | — |
| 2001-10-09 | $15.68 | $18.67 | 62,100 | — | — |
| 2001-10-08 | $15.82 | $18.83 | 122,800 | — | — |
| 2001-10-05 | $15.60 | $18.57 | 43,600 | — | — |
| 2001-10-04 | $15.60 | $18.57 | 199,800 | — | — |
| 2001-10-03 | $15.00 | $17.86 | 152,300 | — | — |
| 2001-10-02 | $14.60 | $17.38 | 39,700 | — | — |
| 2001-10-01 | $14.79 | $17.61 | 71,900 | — | — |
| 2001-09-28 | $14.96 | $17.81 | 75,200 | — | — |
| 2001-09-27 | $14.55 | $17.32 | 38,900 | — | — |
| 2001-09-26 | $14.70 | $17.50 | 84,800 | — | — |
| 2001-09-25 | $14.92 | $17.76 | 30,900 | — | — |
| 2001-09-24 | $15.20 | $18.10 | 50,000 | — | — |
| 2001-09-21 | $14.95 | $17.80 | 99,300 | — | — |
| 2001-09-20 | $15.98 | $19.02 | 54,300 | — | — |
| 2001-09-19 | $17.10 | $20.36 | 33,300 | — | — |
| 2001-09-18 | $17.99 | $21.42 | 108,900 | — | — |
| 2001-09-17 | $18.45 | $21.96 | 59,100 | — | — |
| 2001-09-10 | $19.86 | $23.64 | 74,500 | — | — |
| 2001-09-07 | $20.11 | $23.94 | 98,200 | — | — |
| 2001-09-06 | $20.70 | $24.64 | 30,400 | — | — |
| 2001-09-05 | $20.90 | $24.88 | 35,400 | — | — |
| 2001-09-04 | $20.91 | $24.89 | 37,200 | — | — |
| 2001-08-31 | $21.10 | $25.12 | 31,900 | — | — |
| 2001-08-30 | $21.05 | $25.06 | 48,700 | — | — |
| 2001-08-29 | $20.92 | $24.90 | 41,000 | — | — |
| 2001-08-28 | $20.60 | $24.52 | 49,300 | — | — |
| 2001-08-27 | $20.73 | $24.68 | 52,700 | — | — |
| 2001-08-24 | $20.95 | $24.94 | 92,000 | — | — |
| 2001-08-23 | $21.01 | $25.01 | 46,700 | — | — |
| 2001-08-22 | $20.98 | $24.98 | 62,500 | — | — |
| 2001-08-21 | $20.65 | $24.58 | 52,600 | — | — |
| 2001-08-20 | $20.71 | $24.65 | 46,600 | — | — |
| 2001-08-17 | $20.30 | $24.17 | 174,600 | — | — |
| 2001-08-16 | $20.31 | $24.18 | 28,700 | — | — |
| 2001-08-15 | $19.94 | $23.74 | 39,300 | — | — |
| 2001-08-14 | $19.55 | $23.27 | 80,900 | — | — |
| 2001-08-13 | $20.00 | $23.81 | 41,700 | — | — |
| 2001-08-10 | $20.30 | $24.17 | 40,800 | — | — |
| 2001-08-09 | $20.02 | $23.83 | 26,800 | — | — |
| 2001-08-08 | $20.01 | $23.82 | 46,700 | — | — |
| 2001-08-07 | $19.99 | $23.80 | 61,000 | — | — |
| 2001-08-06 | $20.01 | $23.82 | 39,300 | — | — |
| 2001-08-03 | $20.02 | $23.83 | 154,200 | — | — |
| 2001-08-02 | $20.05 | $23.87 | 49,100 | — | — |
| 2001-08-01 | $20.00 | $23.81 | 76,800 | — | — |
| 2001-07-31 | $19.95 | $23.75 | 60,100 | — | — |
| 2001-07-30 | $19.95 | $23.75 | 157,500 | — | — |
| 2001-07-27 | $19.53 | $23.25 | 72,200 | — | — |
| 2001-07-26 | $19.49 | $23.20 | 250,700 | — | — |
| 2001-07-25 | $17.87 | $21.27 | 49,200 | — | — |
| 2001-07-24 | $17.90 | $21.31 | 54,300 | — | — |
| 2001-07-23 | $18.42 | $21.93 | 37,100 | — | — |
| 2001-07-20 | $19.00 | $22.62 | 100,300 | — | — |
| 2001-07-19 | $19.37 | $23.06 | 96,200 | — | — |
| 2001-07-18 | $18.75 | $22.32 | 129,200 | — | — |
| 2001-07-17 | $18.80 | $22.38 | 76,600 | — | — |
| 2001-07-16 | $18.75 | $22.32 | 32,800 | — | — |
| 2001-07-13 | $18.75 | $22.32 | 86,100 | — | — |
| 2001-07-12 | $18.41 | $21.92 | 62,900 | — | — |
| 2001-07-11 | $18.36 | $21.86 | 53,600 | — | — |
| 2001-07-10 | $18.40 | $21.90 | 141,500 | — | — |
| 2001-07-09 | $18.41 | $21.92 | 99,500 | — | — |
| 2001-07-06 | $18.55 | $22.08 | 34,800 | — | — |
| 2001-07-05 | $18.83 | $22.42 | 28,300 | — | — |
| 2001-07-03 | $18.95 | $22.56 | 46,000 | — | — |
| 2001-07-02 | $18.96 | $22.57 | 129,000 | — | — |
| 2001-06-29 | $18.90 | $22.50 | 56,600 | — | — |
| 2001-06-28 | $18.64 | $22.19 | 67,100 | — | — |
| 2001-06-27 | $18.50 | $22.02 | 76,800 | — | — |
| 2001-06-26 | $18.75 | $22.32 | 283,900 | — | — |
| 2001-06-25 | $18.53 | $22.06 | 67,900 | — | — |
| 2001-06-22 | $19.02 | $22.64 | 111,000 | — | — |
| 2001-06-21 | $19.19 | $22.85 | 192,700 | — | — |
| 2001-06-20 | $19.07 | $22.70 | 81,300 | — | — |
| 2001-06-19 | $19.14 | $22.79 | 72,600 | — | — |
| 2001-06-18 | $19.20 | $22.86 | 76,200 | — | — |
| 2001-06-15 | $19.45 | $23.15 | 247,300 | — | — |
| 2001-06-14 | $19.48 | $23.19 | 84,000 | — | — |
| 2001-06-13 | $20.38 | $24.26 | 80,300 | — | — |
| 2001-06-12 | $20.40 | $24.29 | 104,900 | — | — |
| 2001-06-11 | $21.20 | $25.24 | 32,200 | — | — |
| 2001-06-08 | $21.57 | $25.68 | 40,200 | — | — |
| 2001-06-07 | $21.74 | $25.88 | 36,200 | — | — |
| 2001-06-06 | $22.10 | $26.31 | 97,800 | — | — |
| 2001-06-05 | $21.98 | $26.17 | 74,200 | — | — |
| 2001-06-04 | $22.40 | $26.67 | 98,800 | — | — |
| 2001-06-01 | $22.03 | $26.23 | 48,000 | — | — |
| 2001-05-31 | $22.12 | $26.33 | 55,900 | — | — |
| 2001-05-30 | $22.04 | $26.24 | 71,200 | — | — |
| 2001-05-29 | $22.12 | $26.33 | 144,200 | — | — |
| 2001-05-25 | $22.36 | $26.62 | 94,700 | — | — |
| 2001-05-24 | $22.46 | $26.74 | 103,700 | — | — |
| 2001-05-23 | $22.77 | $27.11 | 178,400 | — | — |
| 2001-05-22 | $22.88 | $27.24 | 62,600 | — | — |
| 2001-05-21 | $22.72 | $27.05 | 99,600 | — | — |
| 2001-05-18 | $22.56 | $26.86 | 78,800 | — | — |
| 2001-05-17 | $21.94 | $26.12 | 265,100 | — | — |
| 2001-05-16 | $21.69 | $25.82 | 158,500 | — | — |
| 2001-05-15 | $21.38 | $25.45 | 292,400 | — | — |
| 2001-05-14 | $21.29 | $25.35 | 37,600 | — | — |
| 2001-05-11 | $21.00 | $25.00 | 51,900 | — | — |
| 2001-05-10 | $21.00 | $25.00 | 59,400 | — | — |
| 2001-05-09 | $21.60 | $25.71 | 114,900 | — | — |
| 2001-05-08 | $21.80 | $25.95 | 222,600 | — | — |
| 2001-05-07 | $21.58 | $25.69 | 92,900 | — | — |
| 2001-05-04 | $20.83 | $24.80 | 63,800 | — | — |
| 2001-05-03 | $21.11 | $25.13 | 225,600 | — | — |
| 2001-05-02 | $21.00 | $25.00 | 244,600 | — | — |
| 2001-05-01 | $20.36 | $24.24 | 85,400 | — | — |
| 2001-04-30 | $19.82 | $23.60 | 88,100 | — | — |
| 2001-04-27 | $19.66 | $23.40 | 86,900 | — | — |
| 2001-04-26 | $18.90 | $22.50 | 114,900 | — | — |
| 2001-04-25 | $18.00 | $21.43 | 177,900 | — | — |
| 2001-04-24 | $17.88 | $21.29 | 85,800 | — | — |
| 2001-04-23 | $17.99 | $21.42 | 86,800 | — | — |
| 2001-04-20 | $17.97 | $21.39 | 31,400 | — | — |
| 2001-04-19 | $17.99 | $21.42 | 29,400 | — | — |
| 2001-04-18 | $18.00 | $21.43 | 80,500 | — | — |
| 2001-04-17 | $18.14 | $21.60 | 65,000 | — | — |
| 2001-04-16 | $17.94 | $21.36 | 28,700 | — | — |
| 2001-04-12 | $18.12 | $21.57 | 44,300 | — | — |
| 2001-04-11 | $17.89 | $21.30 | 75,100 | — | — |
| 2001-04-10 | $18.00 | $21.43 | 125,500 | — | — |
| 2001-04-09 | $17.85 | $21.25 | 33,600 | — | — |
| 2001-04-06 | $17.75 | $21.13 | 29,900 | — | — |
| 2001-04-05 | $17.99 | $21.42 | 96,900 | — | — |
| 2001-04-04 | $17.70 | $21.07 | 78,800 | — | — |
| 2001-04-03 | $17.58 | $20.93 | 57,400 | — | — |
| 2001-04-02 | $18.21 | $21.68 | 60,800 | — | — |
| 2001-03-30 | $18.40 | $21.90 | 76,400 | — | — |
| 2001-03-29 | $18.00 | $21.43 | 79,300 | — | — |
| 2001-03-28 | $17.50 | $20.83 | 39,800 | — | — |
| 2001-03-27 | $18.00 | $21.43 | 67,000 | — | — |
| 2001-03-26 | $17.42 | $20.74 | 32,300 | — | — |
| 2001-03-23 | $17.49 | $20.82 | 42,300 | — | — |
| 2001-03-22 | $17.64 | $21.00 | 84,100 | — | — |
| 2001-03-21 | $17.25 | $20.54 | 30,400 | — | — |
| 2001-03-20 | $17.91 | $21.32 | 56,700 | — | — |
| 2001-03-19 | $17.49 | $20.82 | 95,700 | — | — |
| 2001-03-16 | $17.49 | $20.82 | 57,100 | — | — |
| 2001-03-15 | $17.90 | $21.31 | 25,100 | — | — |
| 2001-03-14 | $18.20 | $21.67 | 29,100 | — | — |
| 2001-03-13 | $18.50 | $22.02 | 257,400 | — | — |
| 2001-03-12 | $18.43 | $21.94 | 119,600 | — | — |
| 2001-03-09 | $19.20 | $22.86 | 55,700 | — | — |
| 2001-03-08 | $19.01 | $22.63 | 93,900 | — | — |
| 2001-03-07 | $19.44 | $23.14 | 37,100 | — | — |
| 2001-03-06 | $19.30 | $22.98 | 40,900 | — | — |
| 2001-03-05 | $19.00 | $22.62 | 124,700 | — | — |
| 2001-03-02 | $19.20 | $22.86 | 174,800 | — | — |
| 2001-03-01 | $19.06 | $22.69 | 217,100 | — | — |
| 2001-02-28 | $18.10 | $21.55 | 106,000 | — | — |
| 2001-02-27 | $17.28 | $20.57 | 34,300 | — | — |
| 2001-02-26 | $17.80 | $21.19 | 59,100 | — | — |
| 2001-02-23 | $17.40 | $20.71 | 57,000 | — | — |
| 2001-02-22 | $17.40 | $20.71 | 335,400 | — | — |
| 2001-02-21 | $17.31 | $20.61 | 87,300 | — | — |
| 2001-02-20 | $17.25 | $20.54 | 203,300 | — | — |
| 2001-02-16 | $17.55 | $20.89 | 134,800 | — | — |
| 2001-02-15 | $17.51 | $20.85 | 78,900 | — | — |
| 2001-02-14 | $16.95 | $20.18 | 188,000 | — | — |
| 2001-02-13 | $17.50 | $20.83 | 54,200 | — | — |
| 2001-02-12 | $17.20 | $20.48 | 269,800 | — | — |
| 2001-02-09 | $17.51 | $20.85 | 288,800 | — | — |
| 2001-02-08 | $17.15 | $20.42 | 35,900 | — | — |
| 2001-02-07 | $16.77 | $19.96 | 128,400 | — | — |
| 2001-02-06 | $16.77 | $19.96 | 154,300 | — | — |
| 2001-02-05 | $16.80 | $20.00 | 87,100 | — | — |
| 2001-02-02 | $16.73 | $19.92 | 36,000 | — | — |
| 2001-02-01 | $16.45 | $19.58 | 156,200 | — | — |
| 2001-01-31 | $16.70 | $19.88 | 119,500 | — | — |
| 2001-01-30 | $15.75 | $18.75 | 504,800 | — | — |
| 2001-01-29 | $15.50 | $18.45 | 551,700 | — | — |
| 2001-01-26 | $15.13 | $18.01 | 242,300 | — | — |
| 2001-01-25 | $14.63 | $17.41 | 70,000 | — | — |
| 2001-01-24 | $14.94 | $17.78 | 65,100 | — | — |
| 2001-01-23 | $14.75 | $17.56 | 108,400 | — | — |
| 2001-01-22 | $14.38 | $17.11 | 76,300 | — | — |
| 2001-01-19 | $13.94 | $16.59 | 45,500 | — | — |
| 2001-01-18 | $14.69 | $17.48 | 20,000 | — | — |
| 2001-01-17 | $14.25 | $16.96 | 85,800 | — | — |
| 2001-01-16 | $14.81 | $17.63 | 81,400 | — | — |
| 2001-01-12 | $14.00 | $16.67 | 58,500 | — | — |
| 2001-01-11 | $13.25 | $15.77 | 26,400 | — | — |
| 2001-01-10 | $13.44 | $16.00 | 51,800 | — | — |
| 2001-01-09 | $12.94 | $15.40 | 47,600 | — | — |
| 2001-01-08 | $13.13 | $15.62 | 43,900 | — | — |
| 2001-01-05 | $13.06 | $15.55 | 28,700 | — | — |
| 2001-01-04 | $13.13 | $15.62 | 40,200 | — | — |
| 2001-01-03 | $12.88 | $15.33 | 60,700 | — | — |
| 2001-01-02 | $13.31 | $15.85 | 56,100 | — | — |