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
- 1980-03-17 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 | $21.39 | $34.90 | 222,750 | — | — |
| 2001-12-28 | $21.47 | $35.04 | 104,940 | — | — |
| 2001-12-27 | $21.35 | $34.83 | 149,985 | — | — |
| 2001-12-26 | $21.52 | $35.12 | 138,765 | — | — |
| 2001-12-24 | $21.31 | $34.77 | 105,600 | — | — |
| 2001-12-21 | $21.24 | $34.66 | 547,965 | — | — |
| 2001-12-20 | $21.42 | $34.96 | 418,770 | — | — |
| 2001-12-19 | $21.66 | $35.35 | 443,190 | — | — |
| 2001-12-18 | $21.81 | $35.58 | 292,710 | — | — |
| 2001-12-17 | $21.10 | $34.44 | 400,785 | — | — |
| 2001-12-14 | $21.22 | $34.63 | 193,545 | — | — |
| 2001-12-13 | $21.07 | $34.39 | 607,200 | — | — |
| 2001-12-12 | $21.19 | $34.57 | 125,730 | — | — |
| 2001-12-11 | $21.26 | $34.69 | 272,745 | — | — |
| 2001-12-10 | $21.38 | $34.88 | 113,190 | — | — |
| 2001-12-07 | $21.44 | $34.99 | 108,735 | — | — |
| 2001-12-06 | $21.38 | $34.88 | 308,880 | — | — |
| 2001-12-05 | $21.18 | $34.56 | 293,370 | — | — |
| 2001-12-04 | $21.03 | $34.32 | 161,370 | — | — |
| 2001-12-03 | $20.78 | $33.90 | 413,985 | — | — |
| 2001-11-30 | $20.77 | $33.89 | 455,235 | — | — |
| 2001-11-29 | $21.32 | $34.79 | 315,150 | — | — |
| 2001-11-28 | $21.08 | $34.40 | 468,270 | — | — |
| 2001-11-27 | $21.35 | $34.84 | 104,610 | — | — |
| 2001-11-26 | $21.58 | $35.22 | 300,135 | — | — |
| 2001-11-23 | $21.25 | $34.68 | 96,855 | — | — |
| 2001-11-21 | $21.22 | $34.63 | 137,610 | — | — |
| 2001-11-20 | $21.08 | $34.40 | 189,915 | — | — |
| 2001-11-19 | $21.18 | $34.56 | 271,260 | — | — |
| 2001-11-16 | $21.19 | $34.58 | 217,305 | — | — |
| 2001-11-15 | $21.39 | $34.90 | 271,260 | — | — |
| 2001-11-14 | $21.33 | $34.80 | 177,870 | — | — |
| 2001-11-13 | $21.46 | $35.02 | 156,585 | — | — |
| 2001-11-12 | $21.27 | $34.71 | 159,720 | — | — |
| 2001-11-09 | $21.44 | $34.99 | 132,330 | — | — |
| 2001-11-08 | $21.42 | $34.95 | 135,960 | — | — |
| 2001-11-07 | $21.55 | $35.16 | 173,580 | — | — |
| 2001-11-06 | $21.61 | $35.26 | 145,035 | — | — |
| 2001-11-05 | $21.34 | $34.82 | 161,535 | — | — |
| 2001-11-02 | $20.92 | $34.14 | 115,830 | — | — |
| 2001-11-01 | $20.78 | $33.91 | 644,820 | — | — |
| 2001-10-31 | $20.86 | $34.04 | 191,730 | — | — |
| 2001-10-30 | $20.88 | $34.07 | 202,785 | — | — |
| 2001-10-29 | $20.84 | $33.69 | 338,745 | — | — |
| 2001-10-26 | $21.42 | $34.64 | 402,930 | — | — |
| 2001-10-25 | $21.61 | $34.94 | 202,125 | — | — |
| 2001-10-24 | $21.67 | $35.05 | 136,290 | — | — |
| 2001-10-23 | $21.38 | $34.57 | 297,825 | — | — |
| 2001-10-22 | $21.22 | $34.31 | 490,050 | — | — |
| 2001-10-19 | $20.68 | $33.45 | 377,520 | — | — |
| 2001-10-18 | $20.58 | $33.28 | 194,370 | — | — |
| 2001-10-17 | $20.35 | $32.90 | 171,765 | — | — |
| 2001-10-16 | $20.51 | $33.17 | 290,400 | — | — |
| 2001-10-15 | $20.19 | $32.65 | 227,370 | — | — |
| 2001-10-12 | $19.79 | $32.00 | 275,055 | — | — |
| 2001-10-11 | $20.22 | $32.69 | 302,280 | — | — |
| 2001-10-10 | $19.84 | $32.09 | 264,495 | — | — |
| 2001-10-09 | $19.26 | $31.15 | 252,945 | — | — |
| 2001-10-08 | $19.43 | $31.42 | 214,335 | — | — |
| 2001-10-05 | $20.50 | $33.16 | 616,605 | — | — |
| 2001-10-04 | $20.70 | $33.47 | 532,620 | — | — |
| 2001-10-03 | $20.73 | $33.52 | 515,790 | — | — |
| 2001-10-02 | $20.67 | $33.42 | 311,685 | — | — |
| 2001-10-01 | $20.59 | $33.29 | 361,680 | — | — |
| 2001-09-28 | $20.54 | $33.21 | 256,575 | — | — |
| 2001-09-27 | $20.18 | $32.64 | 288,750 | — | — |
| 2001-09-26 | $19.22 | $31.09 | 221,760 | — | — |
| 2001-09-25 | $19.07 | $30.83 | 131,175 | — | — |
| 2001-09-24 | $18.83 | $30.45 | 637,560 | — | — |
| 2001-09-21 | $18.08 | $29.24 | 492,855 | — | — |
| 2001-09-20 | $18.46 | $29.85 | 288,750 | — | — |
| 2001-09-19 | $19.09 | $30.87 | 343,035 | — | — |
| 2001-09-18 | $19.09 | $30.87 | 309,705 | — | — |
| 2001-09-17 | $18.89 | $30.55 | 304,590 | — | — |
| 2001-09-10 | $19.36 | $31.31 | 328,350 | — | — |
| 2001-09-07 | $19.51 | $31.55 | 268,785 | — | — |
| 2001-09-06 | $20.15 | $32.59 | 336,600 | — | — |
| 2001-09-05 | $20.21 | $32.69 | 217,305 | — | — |
| 2001-09-04 | $20.56 | $33.25 | 510,675 | — | — |
| 2001-08-31 | $20.55 | $33.23 | 360,030 | — | — |
| 2001-08-30 | $20.46 | $33.09 | 582,945 | — | — |
| 2001-08-29 | $20.21 | $32.69 | 1,047,585 | — | — |
| 2001-08-28 | $20.34 | $32.89 | 712,800 | — | — |
| 2001-08-27 | $20.66 | $33.41 | 355,080 | — | — |
| 2001-08-24 | $21.24 | $34.35 | 404,745 | — | — |
| 2001-08-23 | $22.04 | $35.64 | 229,185 | — | — |
| 2001-08-22 | $22.18 | $35.87 | 191,730 | — | — |
| 2001-08-21 | $22.10 | $35.74 | 218,955 | — | — |
| 2001-08-20 | $22.36 | $36.16 | 103,620 | — | — |
| 2001-08-17 | $22.37 | $36.17 | 364,320 | — | — |
| 2001-08-16 | $22.37 | $36.17 | 341,880 | — | — |
| 2001-08-15 | $22.19 | $35.88 | 318,120 | — | — |
| 2001-08-14 | $22.02 | $35.61 | 210,870 | — | — |
| 2001-08-13 | $21.96 | $35.52 | 108,075 | — | — |
| 2001-08-10 | $21.87 | $35.36 | 152,955 | — | — |
| 2001-08-09 | $21.77 | $35.20 | 234,630 | — | — |
| 2001-08-08 | $21.82 | $35.28 | 184,965 | — | — |
| 2001-08-07 | $21.73 | $35.14 | 113,850 | — | — |
| 2001-08-06 | $21.68 | $35.06 | 128,700 | — | — |
| 2001-08-03 | $21.62 | $34.96 | 60,225 | — | — |
| 2001-08-02 | $21.64 | $34.99 | 109,890 | — | — |
| 2001-08-01 | $21.78 | $35.21 | 198,000 | — | — |
| 2001-07-31 | $21.63 | $34.98 | 309,540 | — | — |
| 2001-07-30 | $21.41 | $34.62 | 138,435 | — | — |
| 2001-07-27 | $21.33 | $34.19 | 151,965 | — | — |
| 2001-07-26 | $21.07 | $33.77 | 180,675 | — | — |
| 2001-07-25 | $21.21 | $34.00 | 97,680 | — | — |
| 2001-07-24 | $21.08 | $33.79 | 128,865 | — | — |
| 2001-07-23 | $21.03 | $33.71 | 237,105 | — | — |
| 2001-07-20 | $21.20 | $33.98 | 135,630 | — | — |
| 2001-07-19 | $21.38 | $34.26 | 225,555 | — | — |
| 2001-07-18 | $21.31 | $34.16 | 163,185 | — | — |
| 2001-07-17 | $21.20 | $33.98 | 118,140 | — | — |
| 2001-07-16 | $20.68 | $33.15 | 134,145 | — | — |
| 2001-07-13 | $21.08 | $33.79 | 159,720 | — | — |
| 2001-07-12 | $20.85 | $33.42 | 114,345 | — | — |
| 2001-07-11 | $20.44 | $32.77 | 87,945 | — | — |
| 2001-07-10 | $20.55 | $32.93 | 169,290 | — | — |
| 2001-07-09 | $20.80 | $33.34 | 92,730 | — | — |
| 2001-07-06 | $20.68 | $33.15 | 130,515 | — | — |
| 2001-07-05 | $21.35 | $34.22 | 126,225 | — | — |
| 2001-07-03 | $21.58 | $34.59 | 159,060 | — | — |
| 2001-07-02 | $21.52 | $34.50 | 381,645 | — | — |
| 2001-06-29 | $21.81 | $34.96 | 217,140 | — | — |
| 2001-06-28 | $21.21 | $33.99 | 129,855 | — | — |
| 2001-06-27 | $21.24 | $34.05 | 177,870 | — | — |
| 2001-06-26 | $20.73 | $33.22 | 231,330 | — | — |
| 2001-06-25 | $20.90 | $33.49 | 181,830 | — | — |
| 2001-06-22 | $21.10 | $33.83 | 228,195 | — | — |
| 2001-06-21 | $21.52 | $34.49 | 171,435 | — | — |
| 2001-06-20 | $21.19 | $33.96 | 358,545 | — | — |
| 2001-06-19 | $20.49 | $32.84 | 79,695 | — | — |
| 2001-06-18 | $20.27 | $32.49 | 58,080 | — | — |
| 2001-06-15 | $20.22 | $32.42 | 343,365 | — | — |
| 2001-06-14 | $20.42 | $32.74 | 236,775 | — | — |
| 2001-06-13 | $20.51 | $32.87 | 196,515 | — | — |
| 2001-06-12 | $20.45 | $32.79 | 284,460 | — | — |
| 2001-06-11 | $20.60 | $33.02 | 71,775 | — | — |
| 2001-06-08 | $20.58 | $32.98 | 416,955 | — | — |
| 2001-06-07 | $20.95 | $33.57 | 156,750 | — | — |
| 2001-06-06 | $21.06 | $33.76 | 175,560 | — | — |
| 2001-06-05 | $21.18 | $33.95 | 454,245 | — | — |
| 2001-06-04 | $21.11 | $33.83 | 100,815 | — | — |
| 2001-06-01 | $21.07 | $33.78 | 195,030 | — | — |
| 2001-05-31 | $21.00 | $33.66 | 214,830 | — | — |
| 2001-05-30 | $20.99 | $33.65 | 307,560 | — | — |
| 2001-05-29 | $20.88 | $33.47 | 305,250 | — | — |
| 2001-05-25 | $20.72 | $33.20 | 151,140 | — | — |
| 2001-05-24 | $21.01 | $33.67 | 287,265 | — | — |
| 2001-05-23 | $21.16 | $33.91 | 378,510 | — | — |
| 2001-05-22 | $21.20 | $33.98 | 280,500 | — | — |
| 2001-05-21 | $20.93 | $33.54 | 192,885 | — | — |
| 2001-05-18 | $21.02 | $33.69 | 369,270 | — | — |
| 2001-05-17 | $20.98 | $33.62 | 346,005 | — | — |
| 2001-05-16 | $21.05 | $33.75 | 396,990 | — | — |
| 2001-05-15 | $21.02 | $33.70 | 357,555 | — | — |
| 2001-05-14 | $20.53 | $32.90 | 147,840 | — | — |
| 2001-05-11 | $20.56 | $32.95 | 180,840 | — | — |
| 2001-05-10 | $20.62 | $33.05 | 235,785 | — | — |
| 2001-05-09 | $20.75 | $33.26 | 151,635 | — | — |
| 2001-05-08 | $20.91 | $33.51 | 397,485 | — | — |
| 2001-05-07 | $20.97 | $33.61 | 241,230 | — | — |
| 2001-05-04 | $21.15 | $33.89 | 609,345 | — | — |
| 2001-05-03 | $21.01 | $33.68 | 404,580 | — | — |
| 2001-05-02 | $20.70 | $33.17 | 357,060 | — | — |
| 2001-05-01 | $20.75 | $33.26 | 486,750 | — | — |
| 2001-04-30 | $21.17 | $33.93 | 1,232,055 | — | — |
| 2001-04-27 | $21.20 | $33.98 | 377,025 | — | — |
| 2001-04-26 | $20.73 | $32.92 | 1,531,200 | — | — |
| 2001-04-25 | $20.65 | $32.80 | 1,016,235 | — | — |
| 2001-04-24 | $20.41 | $32.41 | 782,265 | — | — |
| 2001-04-23 | $20.00 | $31.77 | 346,170 | — | — |
| 2001-04-20 | $20.27 | $32.20 | 776,820 | — | — |
| 2001-04-19 | $19.87 | $31.55 | 685,740 | — | — |
| 2001-04-18 | $19.64 | $31.20 | 345,840 | — | — |
| 2001-04-17 | $19.74 | $31.35 | 353,760 | — | — |
| 2001-04-16 | $20.00 | $31.77 | 500,610 | — | — |
| 2001-04-12 | $20.44 | $32.46 | 420,420 | — | — |
| 2001-04-11 | $20.10 | $31.93 | 167,310 | — | — |
| 2001-04-10 | $20.02 | $31.80 | 294,360 | — | — |
| 2001-04-09 | $19.79 | $31.44 | 139,590 | — | — |
| 2001-04-06 | $19.66 | $31.23 | 292,710 | — | — |
| 2001-04-05 | $19.92 | $31.65 | 428,505 | — | — |
| 2001-04-04 | $19.17 | $30.44 | 668,580 | — | — |
| 2001-04-03 | $19.66 | $31.23 | 374,385 | — | — |
| 2001-04-02 | $20.04 | $31.83 | 239,415 | — | — |
| 2001-03-30 | $20.15 | $32.01 | 393,525 | — | — |
| 2001-03-29 | $20.00 | $31.77 | 150,810 | — | — |
| 2001-03-28 | $20.00 | $31.77 | 259,875 | — | — |
| 2001-03-27 | $20.27 | $32.19 | 252,450 | — | — |
| 2001-03-26 | $20.04 | $31.83 | 279,180 | — | — |
| 2001-03-23 | $19.73 | $31.35 | 156,255 | — | — |
| 2001-03-22 | $19.02 | $30.20 | 352,935 | — | — |
| 2001-03-21 | $19.38 | $30.79 | 289,080 | — | — |
| 2001-03-20 | $19.89 | $31.59 | 168,135 | — | — |
| 2001-03-19 | $20.61 | $32.73 | 273,075 | — | — |
| 2001-03-16 | $20.49 | $32.55 | 393,525 | — | — |
| 2001-03-15 | $20.64 | $32.79 | 213,180 | — | — |
| 2001-03-14 | $20.30 | $32.25 | 230,505 | — | — |
| 2001-03-13 | $20.87 | $33.15 | 522,060 | — | — |
| 2001-03-12 | $20.76 | $32.97 | 236,940 | — | — |
| 2001-03-09 | $21.10 | $33.51 | 183,645 | — | — |
| 2001-03-08 | $21.36 | $33.93 | 159,390 | — | — |
| 2001-03-07 | $21.63 | $34.35 | 353,265 | — | — |
| 2001-03-06 | $21.74 | $34.53 | 257,235 | — | — |
| 2001-03-05 | $21.70 | $34.47 | 360,195 | — | — |
| 2001-03-02 | $21.70 | $34.47 | 602,415 | — | — |
| 2001-03-01 | $21.37 | $33.95 | 619,080 | — | — |
| 2001-02-28 | $21.10 | $33.51 | 738,540 | — | — |
| 2001-02-27 | $21.21 | $33.69 | 313,500 | — | — |
| 2001-02-26 | $21.21 | $33.69 | 283,635 | — | — |
| 2001-02-23 | $20.91 | $33.21 | 339,405 | — | — |
| 2001-02-22 | $20.80 | $33.03 | 255,585 | — | — |
| 2001-02-21 | $20.61 | $32.73 | 288,420 | — | — |
| 2001-02-20 | $21.14 | $33.57 | 280,830 | — | — |
| 2001-02-16 | $21.82 | $34.65 | 831,270 | — | — |
| 2001-02-15 | $21.78 | $34.59 | 558,030 | — | — |
| 2001-02-14 | $21.55 | $34.23 | 731,775 | — | — |
| 2001-02-13 | $21.10 | $33.51 | 344,685 | — | — |
| 2001-02-12 | $21.21 | $33.69 | 431,805 | — | — |
| 2001-02-09 | $21.48 | $34.11 | 503,745 | — | — |
| 2001-02-08 | $21.93 | $34.84 | 680,625 | — | — |
| 2001-02-07 | $21.33 | $33.87 | 640,200 | — | — |
| 2001-02-06 | $20.95 | $33.27 | 894,630 | — | — |
| 2001-02-05 | $20.98 | $33.32 | 460,020 | — | — |
| 2001-02-02 | $20.49 | $32.55 | 280,005 | — | — |
| 2001-02-01 | $20.38 | $32.37 | 452,760 | — | — |
| 2001-01-31 | $20.61 | $32.73 | 984,390 | — | — |
| 2001-01-30 | $20.04 | $31.83 | 714,780 | — | — |
| 2001-01-29 | $20.57 | $32.39 | 1,029,930 | — | — |
| 2001-01-26 | $20.23 | $31.85 | 392,700 | — | — |
| 2001-01-25 | $19.58 | $30.84 | 492,360 | — | — |
| 2001-01-24 | $19.47 | $30.66 | 372,570 | — | — |
| 2001-01-23 | $19.55 | $30.78 | 446,160 | — | — |
| 2001-01-22 | $19.09 | $30.06 | 626,340 | — | — |
| 2001-01-19 | $18.75 | $29.53 | 300,465 | — | — |
| 2001-01-18 | $18.94 | $29.82 | 708,180 | — | — |
| 2001-01-17 | $19.39 | $30.54 | 1,088,175 | — | — |
| 2001-01-16 | $18.67 | $29.41 | 566,940 | — | — |
| 2001-01-12 | $18.14 | $28.57 | 505,230 | — | — |
| 2001-01-11 | $18.52 | $29.17 | 282,975 | — | — |
| 2001-01-10 | $18.33 | $28.87 | 590,535 | — | — |
| 2001-01-09 | $18.33 | $28.87 | 580,305 | — | — |
| 2001-01-08 | $18.30 | $28.81 | 180,345 | — | — |
| 2001-01-05 | $18.41 | $28.99 | 815,760 | — | — |
| 2001-01-04 | $18.94 | $29.82 | 948,420 | — | — |
| 2001-01-03 | $18.33 | $28.87 | 549,615 | — | — |
| 2001-01-02 | $18.03 | $28.39 | 482,130 | — | — |