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
- 2000-06-28 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 | $20.25 | $20.88 | 7,400 | — | — |
| 2001-12-28 | $20.10 | $20.72 | 5,500 | — | — |
| 2001-12-27 | $20.00 | $20.62 | 11,500 | — | — |
| 2001-12-26 | $20.00 | $20.62 | 8,100 | — | — |
| 2001-12-24 | $20.00 | $20.62 | 100 | — | — |
| 2001-12-21 | $19.97 | $20.59 | 2,800 | — | — |
| 2001-12-20 | $20.00 | $20.62 | 29,200 | — | — |
| 2001-12-19 | $20.15 | $20.77 | 64,600 | — | — |
| 2001-12-18 | $20.05 | $20.67 | 4,800 | — | — |
| 2001-12-17 | $20.00 | $20.62 | 6,500 | — | — |
| 2001-12-14 | $19.90 | $20.52 | 4,400 | — | — |
| 2001-12-13 | $19.85 | $20.46 | 200 | — | — |
| 2001-12-12 | $19.85 | $20.46 | 2,000 | — | — |
| 2001-12-11 | $19.85 | $20.46 | 27,100 | — | — |
| 2001-12-10 | $19.80 | $20.41 | 13,500 | — | — |
| 2001-12-07 | $19.70 | $20.31 | 12,300 | — | — |
| 2001-12-06 | $19.60 | $20.21 | 55,200 | — | — |
| 2001-12-05 | $19.60 | $20.21 | 0 | — | — |
| 2001-12-04 | $19.60 | $20.21 | 37,800 | — | — |
| 2001-12-03 | $19.75 | $20.36 | 17,300 | — | — |
| 2001-11-30 | $19.60 | $20.21 | 15,700 | — | — |
| 2001-11-29 | $19.15 | $19.74 | 900 | — | — |
| 2001-11-28 | $19.25 | $19.85 | 26,100 | — | — |
| 2001-11-27 | $19.10 | $19.69 | 7,500 | — | — |
| 2001-11-26 | $19.15 | $19.74 | 16,900 | — | — |
| 2001-11-23 | $19.25 | $19.85 | 25,700 | — | — |
| 2001-11-21 | $19.35 | $19.95 | 2,100 | — | — |
| 2001-11-20 | $19.15 | $19.74 | 200 | — | — |
| 2001-11-19 | $19.15 | $19.74 | 100 | — | — |
| 2001-11-16 | $19.25 | $19.85 | 13,500 | — | — |
| 2001-11-15 | $19.15 | $19.74 | 13,400 | — | — |
| 2001-11-14 | $19.05 | $19.64 | 10,000 | — | — |
| 2001-11-13 | $18.70 | $19.28 | 5,100 | — | — |
| 2001-11-12 | $18.74 | $19.32 | 2,000 | — | — |
| 2001-11-09 | $18.80 | $19.38 | 5,000 | — | — |
| 2001-11-08 | $18.87 | $19.45 | 700 | — | — |
| 2001-11-07 | $18.90 | $19.49 | 1,000 | — | — |
| 2001-11-06 | $18.91 | $19.50 | 2,300 | — | — |
| 2001-11-05 | $18.99 | $19.58 | 100 | — | — |
| 2001-11-02 | $19.10 | $19.58 | 88,600 | — | — |
| 2001-11-01 | $18.80 | $19.27 | 19,100 | — | — |
| 2001-10-31 | $19.00 | $19.48 | 2,700 | — | — |
| 2001-10-30 | $18.50 | $18.96 | 15,400 | — | — |
| 2001-10-29 | $18.50 | $18.96 | 900 | — | — |
| 2001-10-26 | $18.65 | $19.12 | 8,100 | — | — |
| 2001-10-25 | $18.25 | $18.71 | 11,600 | — | — |
| 2001-10-24 | $18.75 | $19.22 | 3,500 | — | — |
| 2001-10-23 | $18.55 | $19.01 | 5,200 | — | — |
| 2001-10-22 | $18.31 | $18.77 | 300 | — | — |
| 2001-10-19 | $18.38 | $18.84 | 7,600 | — | — |
| 2001-10-18 | $18.40 | $18.86 | 1,700 | — | — |
| 2001-10-17 | $18.50 | $18.96 | 15,200 | — | — |
| 2001-10-16 | $18.49 | $18.95 | 12,500 | — | — |
| 2001-10-15 | $18.44 | $18.90 | 5,200 | — | — |
| 2001-10-12 | $18.10 | $18.55 | 0 | — | — |
| 2001-10-11 | $18.10 | $18.55 | 8,900 | — | — |
| 2001-10-10 | $17.90 | $18.35 | 4,500 | — | — |
| 2001-10-09 | $18.00 | $18.45 | 8,500 | — | — |
| 2001-10-08 | $17.91 | $18.36 | 3,000 | — | — |
| 2001-10-05 | $18.00 | $18.45 | 1,000 | — | — |
| 2001-10-04 | $18.20 | $18.66 | 33,600 | — | — |
| 2001-10-03 | $17.85 | $18.30 | 40,300 | — | — |
| 2001-10-02 | $17.91 | $18.36 | 10,500 | — | — |
| 2001-10-01 | $18.10 | $18.55 | 10,100 | — | — |
| 2001-09-28 | $18.24 | $18.70 | 16,700 | — | — |
| 2001-09-27 | $17.75 | $18.19 | 12,600 | — | — |
| 2001-09-26 | $17.95 | $18.40 | 1,900 | — | — |
| 2001-09-25 | $17.86 | $18.31 | 23,100 | — | — |
| 2001-09-24 | $17.30 | $17.73 | 16,300 | — | — |
| 2001-09-21 | $17.00 | $17.43 | 15,400 | — | — |
| 2001-09-20 | $17.30 | $17.73 | 20,300 | — | — |
| 2001-09-19 | $17.60 | $18.04 | 51,100 | — | — |
| 2001-09-18 | $17.60 | $18.04 | 4,000 | — | — |
| 2001-09-17 | $16.75 | $17.17 | 18,900 | — | — |
| 2001-09-10 | $17.35 | $17.78 | 13,200 | — | — |
| 2001-09-07 | $18.17 | $18.62 | 10,700 | — | — |
| 2001-09-06 | $18.40 | $18.86 | 5,500 | — | — |
| 2001-09-05 | $18.30 | $18.76 | 7,300 | — | — |
| 2001-09-04 | $18.60 | $19.07 | 300 | — | — |
| 2001-08-31 | $18.60 | $19.07 | 1,300 | — | — |
| 2001-08-30 | $18.40 | $18.86 | 8,800 | — | — |
| 2001-08-29 | $18.84 | $19.31 | 6,900 | — | — |
| 2001-08-28 | $18.60 | $19.07 | 23,100 | — | — |
| 2001-08-27 | $18.50 | $18.96 | 10,900 | — | — |
| 2001-08-24 | $18.60 | $19.07 | 25,800 | — | — |
| 2001-08-23 | $19.20 | $19.68 | 800 | — | — |
| 2001-08-22 | $19.10 | $19.58 | 4,100 | — | — |
| 2001-08-21 | $19.30 | $19.78 | 5,000 | — | — |
| 2001-08-20 | $19.20 | $19.68 | 12,700 | — | — |
| 2001-08-17 | $19.55 | $20.04 | 2,800 | — | — |
| 2001-08-16 | $19.61 | $20.10 | 2,500 | — | — |
| 2001-08-15 | $19.75 | $20.24 | 8,500 | — | — |
| 2001-08-14 | $19.90 | $20.40 | 38,100 | — | — |
| 2001-08-13 | $19.20 | $19.68 | 4,600 | — | — |
| 2001-08-10 | $19.20 | $19.68 | 2,500 | — | — |
| 2001-08-09 | $19.05 | $19.53 | 9,400 | — | — |
| 2001-08-08 | $19.20 | $19.68 | 2,900 | — | — |
| 2001-08-07 | $19.05 | $19.53 | 7,600 | — | — |
| 2001-08-06 | $19.50 | $19.99 | 30,100 | — | — |
| 2001-08-03 | $19.39 | $19.88 | 9,000 | — | — |
| 2001-08-02 | $19.35 | $19.72 | 12,100 | — | — |
| 2001-08-01 | $19.49 | $19.86 | 27,500 | — | — |
| 2001-07-31 | $19.45 | $19.82 | 395,100 | — | — |
| 2001-07-30 | $19.00 | $19.36 | 10,000 | — | — |
| 2001-07-27 | $19.00 | $19.36 | 43,500 | — | — |
| 2001-07-26 | $18.76 | $19.12 | 25,200 | — | — |
| 2001-07-25 | $18.55 | $18.91 | 3,900 | — | — |
| 2001-07-24 | $18.65 | $19.01 | 12,800 | — | — |
| 2001-07-23 | $18.90 | $19.26 | 1,500 | — | — |
| 2001-07-20 | $18.91 | $19.27 | 6,600 | — | — |
| 2001-07-19 | $19.00 | $19.36 | 46,900 | — | — |
| 2001-07-18 | $18.38 | $18.73 | 6,600 | — | — |
| 2001-07-17 | $18.30 | $18.65 | 5,600 | — | — |
| 2001-07-16 | $18.24 | $18.59 | 17,900 | — | — |
| 2001-07-13 | $18.15 | $18.50 | 4,800 | — | — |
| 2001-07-12 | $18.10 | $18.45 | 9,100 | — | — |
| 2001-07-11 | $18.10 | $18.45 | 3,400 | — | — |
| 2001-07-10 | $18.20 | $18.55 | 40,300 | — | — |
| 2001-07-09 | $18.00 | $18.35 | 20,500 | — | — |
| 2001-07-06 | $17.80 | $18.14 | 1,400 | — | — |
| 2001-07-05 | $17.90 | $18.24 | 21,400 | — | — |
| 2001-07-03 | $17.90 | $18.24 | 1,100 | — | — |
| 2001-07-02 | $17.90 | $18.24 | 44,800 | — | — |
| 2001-06-29 | $17.10 | $17.43 | 38,500 | — | — |
| 2001-06-28 | $17.80 | $18.14 | 48,800 | — | — |
| 2001-06-27 | $17.80 | $18.14 | 1,200 | — | — |
| 2001-06-26 | $17.92 | $18.26 | 44,800 | — | — |
| 2001-06-25 | $17.85 | $18.19 | 20,600 | — | — |
| 2001-06-22 | $17.85 | $18.19 | 12,400 | — | — |
| 2001-06-21 | $18.00 | $18.35 | 400 | — | — |
| 2001-06-20 | $18.00 | $18.35 | 6,900 | — | — |
| 2001-06-19 | $18.20 | $18.55 | 18,300 | — | — |
| 2001-06-18 | $17.95 | $18.29 | 4,000 | — | — |
| 2001-06-15 | $18.00 | $18.35 | 0 | — | — |
| 2001-06-14 | $18.00 | $18.35 | 100 | — | — |
| 2001-06-13 | $18.15 | $18.50 | 2,100 | — | — |
| 2001-06-12 | $18.25 | $18.60 | 1,700 | — | — |
| 2001-06-11 | $18.25 | $18.60 | 10,700 | — | — |
| 2001-06-08 | $18.18 | $18.53 | 12,600 | — | — |
| 2001-06-07 | $18.00 | $18.35 | 25,100 | — | — |
| 2001-06-06 | $18.25 | $18.60 | 3,000 | — | — |
| 2001-06-05 | $18.30 | $18.65 | 10,300 | — | — |
| 2001-06-04 | $18.25 | $18.60 | 8,100 | — | — |
| 2001-06-01 | $18.10 | $18.45 | 900 | — | — |
| 2001-05-31 | $18.15 | $18.50 | 11,000 | — | — |
| 2001-05-30 | $18.30 | $18.65 | 3,300 | — | — |
| 2001-05-29 | $18.50 | $18.86 | 3,200 | — | — |
| 2001-05-25 | $18.40 | $18.75 | 11,100 | — | — |
| 2001-05-24 | $18.20 | $18.55 | 13,600 | — | — |
| 2001-05-23 | $18.10 | $18.45 | 25,600 | — | — |
| 2001-05-22 | $18.31 | $18.66 | 36,500 | — | — |
| 2001-05-21 | $17.96 | $18.30 | 1,000 | — | — |
| 2001-05-18 | $18.00 | $18.35 | 0 | — | — |
| 2001-05-17 | $18.00 | $18.35 | 300 | — | — |
| 2001-05-16 | $18.10 | $18.45 | 17,600 | — | — |
| 2001-05-15 | $18.10 | $18.45 | 10,100 | — | — |
| 2001-05-14 | $17.80 | $18.14 | 11,500 | — | — |
| 2001-05-11 | $18.00 | $18.35 | 3,700 | — | — |
| 2001-05-10 | $17.80 | $18.14 | 500 | — | — |
| 2001-05-09 | $17.81 | $18.15 | 5,900 | — | — |
| 2001-05-08 | $17.95 | $18.29 | 1,000 | — | — |
| 2001-05-07 | $17.87 | $18.21 | 9,100 | — | — |
| 2001-05-04 | $17.60 | $17.94 | 1,000 | — | — |
| 2001-05-03 | $17.51 | $17.85 | 500 | — | — |
| 2001-05-02 | $17.58 | $17.81 | 34,700 | — | — |
| 2001-05-01 | $17.50 | $17.72 | 18,900 | — | — |
| 2001-04-30 | $17.50 | $17.72 | 36,100 | — | — |
| 2001-04-27 | $17.60 | $17.83 | 4,700 | — | — |
| 2001-04-26 | $18.00 | $18.23 | 8,900 | — | — |
| 2001-04-25 | $18.25 | $18.48 | 400 | — | — |
| 2001-04-24 | $18.55 | $18.79 | 900 | — | — |
| 2001-04-23 | $18.30 | $18.53 | 1,500 | — | — |
| 2001-04-20 | $18.50 | $18.74 | 8,400 | — | — |
| 2001-04-19 | $18.63 | $18.87 | 3,300 | — | — |
| 2001-04-18 | $18.74 | $18.98 | 5,200 | — | — |
| 2001-04-17 | $18.75 | $18.99 | 109,300 | — | — |
| 2001-04-16 | $18.72 | $18.96 | 7,800 | — | — |
| 2001-04-12 | $18.20 | $18.43 | 800 | — | — |
| 2001-04-11 | $18.00 | $18.23 | 61,300 | — | — |
| 2001-04-10 | $18.10 | $18.33 | 2,800 | — | — |
| 2001-04-09 | $18.00 | $18.23 | 3,700 | — | — |
| 2001-04-06 | $18.12 | $18.35 | 7,900 | — | — |
| 2001-04-05 | $18.00 | $18.23 | 200 | — | — |
| 2001-04-04 | $18.00 | $18.23 | 7,700 | — | — |
| 2001-04-03 | $18.20 | $18.43 | 23,000 | — | — |
| 2001-04-02 | $18.30 | $18.53 | 2,000 | — | — |
| 2001-03-30 | $18.50 | $18.74 | 59,800 | — | — |
| 2001-03-29 | $18.60 | $18.84 | 8,800 | — | — |
| 2001-03-28 | $18.50 | $18.74 | 8,300 | — | — |
| 2001-03-27 | $18.65 | $18.89 | 14,600 | — | — |
| 2001-03-26 | $18.24 | $18.47 | 2,100 | — | — |
| 2001-03-23 | $18.30 | $18.53 | 3,200 | — | — |
| 2001-03-22 | $18.35 | $18.59 | 62,300 | — | — |
| 2001-03-21 | $18.50 | $18.74 | 9,000 | — | — |
| 2001-03-20 | $18.50 | $18.74 | 3,600 | — | — |
| 2001-03-19 | $18.30 | $18.53 | 7,700 | — | — |
| 2001-03-16 | $18.28 | $18.51 | 1,200 | — | — |
| 2001-03-15 | $18.35 | $18.59 | 36,500 | — | — |
| 2001-03-14 | $18.20 | $18.43 | 8,700 | — | — |
| 2001-03-13 | $18.20 | $18.43 | 7,500 | — | — |
| 2001-03-12 | $18.32 | $18.55 | 9,100 | — | — |
| 2001-03-09 | $18.25 | $18.48 | 2,100 | — | — |
| 2001-03-08 | $18.25 | $18.48 | 7,800 | — | — |
| 2001-03-07 | $18.20 | $18.43 | 1,700 | — | — |
| 2001-03-06 | $18.20 | $18.43 | 600 | — | — |
| 2001-03-05 | $18.20 | $18.43 | 5,700 | — | — |
| 2001-03-02 | $18.34 | $18.57 | 17,600 | — | — |
| 2001-03-01 | $18.30 | $18.53 | 1,700 | — | — |
| 2001-02-28 | $18.15 | $18.38 | 8,400 | — | — |
| 2001-02-27 | $18.32 | $18.55 | 2,100 | — | — |
| 2001-02-26 | $18.50 | $18.74 | 2,700 | — | — |
| 2001-02-23 | $18.55 | $18.79 | 16,200 | — | — |
| 2001-02-22 | $18.20 | $18.43 | 14,600 | — | — |
| 2001-02-21 | $18.14 | $18.37 | 25,500 | — | — |
| 2001-02-20 | $18.48 | $18.72 | 17,600 | — | — |
| 2001-02-16 | $18.65 | $18.89 | 28,200 | — | — |
| 2001-02-15 | $18.51 | $18.75 | 27,400 | — | — |
| 2001-02-14 | $17.98 | $18.21 | 5,800 | — | — |
| 2001-02-13 | $18.11 | $18.34 | 50,700 | — | — |
| 2001-02-12 | $18.00 | $18.23 | 13,100 | — | — |
| 2001-02-09 | $18.00 | $18.23 | 23,600 | — | — |
| 2001-02-08 | $17.80 | $18.03 | 48,700 | — | — |
| 2001-02-07 | $17.90 | $18.13 | 42,800 | — | — |
| 2001-02-06 | $17.90 | $18.13 | 70,000 | — | — |
| 2001-02-05 | $17.77 | $18.00 | 186,600 | — | — |
| 2001-02-02 | $17.78 | $18.01 | 529,700 | — | — |
| 2001-02-01 | $17.00 | $17.22 | 74,300 | — | — |
| 2001-01-31 | $17.00 | $17.12 | 102,400 | — | — |
| 2001-01-30 | $16.75 | $16.86 | 14,300 | — | — |
| 2001-01-29 | $16.75 | $16.86 | 37,800 | — | — |
| 2001-01-26 | $16.75 | $16.86 | 57,600 | — | — |
| 2001-01-25 | $16.75 | $16.86 | 95,500 | — | — |
| 2001-01-24 | $16.69 | $16.80 | 89,500 | — | — |
| 2001-01-23 | $16.38 | $16.49 | 32,500 | — | — |
| 2001-01-22 | $16.00 | $16.11 | 1,900 | — | — |
| 2001-01-19 | $16.00 | $16.11 | 36,400 | — | — |
| 2001-01-18 | $16.00 | $16.11 | 2,500 | — | — |
| 2001-01-17 | $16.06 | $16.17 | 29,000 | — | — |
| 2001-01-16 | $15.88 | $15.98 | 35,200 | — | — |
| 2001-01-12 | $15.69 | $15.80 | 44,100 | — | — |
| 2001-01-11 | $15.75 | $15.86 | 20,400 | — | — |
| 2001-01-10 | $15.75 | $15.86 | 16,700 | — | — |
| 2001-01-09 | $15.88 | $15.98 | 56,200 | — | — |
| 2001-01-08 | $15.75 | $15.86 | 25,500 | — | — |
| 2001-01-05 | $15.75 | $15.86 | 59,800 | — | — |
| 2001-01-04 | $15.94 | $16.05 | 73,600 | — | — |
| 2001-01-03 | $15.75 | $15.86 | 60,000 | — | — |
| 2001-01-02 | $15.13 | $15.23 | 46,500 | — | — |