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
- 1986-07-24 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 | $21.07 | $40.00 | 48,200 | — | — |
| 2001-12-28 | $21.25 | $40.34 | 101,000 | — | — |
| 2001-12-27 | $21.20 | $40.25 | 60,800 | — | — |
| 2001-12-26 | $21.63 | $40.23 | 183,500 | — | — |
| 2001-12-24 | $21.65 | $40.26 | 22,000 | — | — |
| 2001-12-21 | $21.50 | $39.99 | 168,100 | — | — |
| 2001-12-20 | $21.31 | $39.63 | 190,500 | — | — |
| 2001-12-19 | $21.30 | $39.61 | 174,400 | — | — |
| 2001-12-18 | $21.45 | $39.89 | 215,400 | — | — |
| 2001-12-17 | $21.60 | $40.17 | 273,700 | — | — |
| 2001-12-14 | $20.80 | $38.68 | 78,100 | — | — |
| 2001-12-13 | $20.48 | $38.09 | 57,700 | — | — |
| 2001-12-12 | $20.65 | $38.40 | 40,100 | — | — |
| 2001-12-11 | $21.01 | $39.07 | 71,100 | — | — |
| 2001-12-10 | $20.75 | $38.59 | 89,600 | — | — |
| 2001-12-07 | $20.86 | $38.80 | 175,400 | — | — |
| 2001-12-06 | $20.62 | $38.35 | 213,100 | — | — |
| 2001-12-05 | $20.85 | $38.78 | 94,000 | — | — |
| 2001-12-04 | $20.66 | $38.42 | 62,700 | — | — |
| 2001-12-03 | $20.27 | $37.70 | 73,800 | — | — |
| 2001-11-30 | $20.43 | $38.00 | 276,100 | — | — |
| 2001-11-29 | $20.53 | $38.18 | 471,200 | — | — |
| 2001-11-28 | $20.25 | $37.66 | 142,800 | — | — |
| 2001-11-27 | $20.36 | $37.87 | 116,300 | — | — |
| 2001-11-26 | $20.70 | $38.50 | 177,600 | — | — |
| 2001-11-23 | $20.45 | $38.03 | 17,300 | — | — |
| 2001-11-21 | $20.35 | $37.85 | 35,400 | — | — |
| 2001-11-20 | $20.25 | $37.66 | 74,600 | — | — |
| 2001-11-19 | $20.32 | $37.79 | 32,300 | — | — |
| 2001-11-16 | $20.12 | $37.42 | 76,100 | — | — |
| 2001-11-15 | $20.08 | $37.34 | 49,300 | — | — |
| 2001-11-14 | $19.95 | $37.10 | 69,700 | — | — |
| 2001-11-13 | $19.90 | $37.01 | 80,300 | — | — |
| 2001-11-12 | $19.75 | $36.73 | 66,300 | — | — |
| 2001-11-09 | $19.18 | $35.67 | 155,300 | — | — |
| 2001-11-08 | $19.25 | $35.80 | 287,800 | — | — |
| 2001-11-07 | $19.80 | $36.82 | 137,600 | — | — |
| 2001-11-06 | $19.92 | $37.05 | 216,600 | — | — |
| 2001-11-05 | $19.75 | $36.73 | 231,900 | — | — |
| 2001-11-02 | $19.79 | $36.81 | 109,900 | — | — |
| 2001-11-01 | $20.28 | $37.72 | 234,800 | — | — |
| 2001-10-31 | $19.74 | $36.71 | 200,100 | — | — |
| 2001-10-30 | $19.62 | $36.49 | 269,900 | — | — |
| 2001-10-29 | $18.72 | $34.82 | 102,300 | — | — |
| 2001-10-26 | $18.48 | $34.37 | 78,800 | — | — |
| 2001-10-25 | $18.78 | $34.93 | 247,900 | — | — |
| 2001-10-24 | $18.90 | $35.15 | 746,400 | — | — |
| 2001-10-23 | $18.70 | $34.78 | 79,100 | — | — |
| 2001-10-22 | $18.75 | $34.87 | 121,600 | — | — |
| 2001-10-19 | $19.10 | $35.52 | 118,900 | — | — |
| 2001-10-18 | $19.68 | $36.60 | 170,300 | — | — |
| 2001-10-17 | $19.85 | $36.92 | 62,500 | — | — |
| 2001-10-16 | $19.87 | $36.95 | 87,000 | — | — |
| 2001-10-15 | $19.93 | $37.07 | 55,700 | — | — |
| 2001-10-12 | $19.42 | $36.12 | 54,200 | — | — |
| 2001-10-11 | $19.78 | $36.79 | 120,200 | — | — |
| 2001-10-10 | $19.50 | $36.27 | 231,400 | — | — |
| 2001-10-09 | $19.35 | $35.99 | 238,200 | — | — |
| 2001-10-08 | $19.05 | $35.43 | 261,700 | — | — |
| 2001-10-05 | $20.17 | $37.51 | 166,500 | — | — |
| 2001-10-04 | $20.15 | $37.47 | 132,600 | — | — |
| 2001-10-03 | $20.08 | $37.34 | 132,500 | — | — |
| 2001-10-02 | $21.52 | $39.20 | 137,600 | — | — |
| 2001-10-01 | $21.35 | $38.89 | 164,900 | — | — |
| 2001-09-28 | $21.33 | $38.86 | 113,900 | — | — |
| 2001-09-27 | $20.88 | $38.04 | 189,100 | — | — |
| 2001-09-26 | $20.50 | $37.35 | 192,400 | — | — |
| 2001-09-25 | $19.61 | $35.72 | 145,500 | — | — |
| 2001-09-24 | $19.25 | $35.07 | 110,700 | — | — |
| 2001-09-21 | $18.80 | $34.25 | 100,300 | — | — |
| 2001-09-20 | $19.08 | $34.76 | 210,200 | — | — |
| 2001-09-19 | $19.65 | $35.80 | 262,400 | — | — |
| 2001-09-18 | $20.45 | $37.26 | 105,300 | — | — |
| 2001-09-17 | $19.97 | $36.38 | 103,200 | — | — |
| 2001-09-10 | $20.48 | $37.31 | 151,800 | — | — |
| 2001-09-07 | $21.15 | $38.53 | 96,100 | — | — |
| 2001-09-06 | $21.24 | $38.69 | 68,500 | — | — |
| 2001-09-05 | $21.57 | $39.30 | 170,300 | — | — |
| 2001-09-04 | $21.98 | $40.04 | 55,200 | — | — |
| 2001-08-31 | $22.45 | $40.90 | 111,200 | — | — |
| 2001-08-30 | $22.52 | $41.03 | 36,100 | — | — |
| 2001-08-29 | $22.70 | $41.35 | 105,600 | — | — |
| 2001-08-28 | $22.70 | $41.35 | 59,900 | — | — |
| 2001-08-27 | $22.77 | $41.48 | 32,200 | — | — |
| 2001-08-24 | $22.63 | $41.23 | 45,800 | — | — |
| 2001-08-23 | $22.78 | $41.50 | 63,700 | — | — |
| 2001-08-22 | $22.70 | $41.35 | 78,500 | — | — |
| 2001-08-21 | $22.64 | $41.24 | 89,500 | — | — |
| 2001-08-20 | $22.55 | $41.08 | 132,200 | — | — |
| 2001-08-17 | $22.30 | $40.63 | 54,800 | — | — |
| 2001-08-16 | $22.40 | $40.81 | 76,700 | — | — |
| 2001-08-15 | $22.48 | $40.95 | 119,100 | — | — |
| 2001-08-14 | $22.70 | $41.35 | 88,600 | — | — |
| 2001-08-13 | $22.55 | $41.08 | 48,600 | — | — |
| 2001-08-10 | $22.60 | $41.17 | 57,400 | — | — |
| 2001-08-09 | $22.50 | $40.99 | 76,200 | — | — |
| 2001-08-08 | $21.98 | $40.04 | 76,300 | — | — |
| 2001-08-07 | $21.89 | $39.88 | 63,000 | — | — |
| 2001-08-06 | $21.75 | $39.62 | 47,900 | — | — |
| 2001-08-03 | $21.65 | $39.44 | 126,300 | — | — |
| 2001-08-02 | $21.70 | $39.53 | 109,300 | — | — |
| 2001-08-01 | $21.65 | $39.44 | 38,100 | — | — |
| 2001-07-31 | $21.32 | $38.84 | 43,100 | — | — |
| 2001-07-30 | $21.32 | $38.84 | 56,000 | — | — |
| 2001-07-27 | $21.54 | $39.24 | 59,000 | — | — |
| 2001-07-26 | $21.70 | $39.53 | 61,200 | — | — |
| 2001-07-25 | $21.50 | $39.17 | 80,300 | — | — |
| 2001-07-24 | $21.15 | $38.53 | 162,900 | — | — |
| 2001-07-23 | $21.53 | $39.22 | 64,900 | — | — |
| 2001-07-20 | $21.65 | $39.44 | 49,300 | — | — |
| 2001-07-19 | $21.73 | $39.59 | 75,300 | — | — |
| 2001-07-18 | $21.50 | $39.17 | 39,800 | — | — |
| 2001-07-17 | $21.71 | $39.55 | 58,200 | — | — |
| 2001-07-16 | $21.54 | $39.24 | 42,800 | — | — |
| 2001-07-13 | $21.36 | $38.91 | 86,200 | — | — |
| 2001-07-12 | $21.32 | $38.84 | 116,200 | — | — |
| 2001-07-11 | $21.10 | $38.44 | 81,900 | — | — |
| 2001-07-10 | $21.25 | $38.71 | 148,300 | — | — |
| 2001-07-09 | $21.40 | $38.99 | 167,900 | — | — |
| 2001-07-06 | $21.84 | $39.79 | 70,900 | — | — |
| 2001-07-05 | $22.08 | $40.22 | 75,600 | — | — |
| 2001-07-03 | $22.35 | $40.72 | 46,200 | — | — |
| 2001-07-02 | $22.75 | $40.70 | 91,900 | — | — |
| 2001-06-29 | $22.45 | $40.16 | 212,600 | — | — |
| 2001-06-28 | $22.24 | $39.79 | 155,900 | — | — |
| 2001-06-27 | $22.26 | $39.82 | 73,900 | — | — |
| 2001-06-26 | $22.00 | $39.36 | 125,800 | — | — |
| 2001-06-25 | $21.39 | $38.27 | 63,500 | — | — |
| 2001-06-22 | $21.50 | $38.46 | 106,700 | — | — |
| 2001-06-21 | $21.69 | $38.80 | 130,900 | — | — |
| 2001-06-20 | $22.00 | $39.36 | 50,900 | — | — |
| 2001-06-19 | $21.73 | $38.87 | 39,100 | — | — |
| 2001-06-18 | $21.83 | $39.05 | 63,200 | — | — |
| 2001-06-15 | $21.90 | $39.18 | 106,900 | — | — |
| 2001-06-14 | $21.72 | $38.86 | 181,400 | — | — |
| 2001-06-13 | $21.35 | $38.19 | 57,600 | — | — |
| 2001-06-12 | $21.33 | $38.16 | 67,300 | — | — |
| 2001-06-11 | $20.98 | $37.53 | 114,700 | — | — |
| 2001-06-08 | $21.03 | $37.62 | 54,500 | — | — |
| 2001-06-07 | $21.03 | $37.62 | 204,300 | — | — |
| 2001-06-06 | $20.93 | $37.44 | 205,900 | — | — |
| 2001-06-05 | $20.63 | $36.91 | 59,200 | — | — |
| 2001-06-04 | $20.46 | $36.60 | 102,100 | — | — |
| 2001-06-01 | $20.10 | $35.96 | 56,000 | — | — |
| 2001-05-31 | $20.00 | $35.78 | 118,300 | — | — |
| 2001-05-30 | $19.75 | $35.33 | 47,200 | — | — |
| 2001-05-29 | $19.87 | $35.55 | 197,700 | — | — |
| 2001-05-25 | $19.88 | $35.56 | 57,000 | — | — |
| 2001-05-24 | $19.73 | $35.30 | 75,000 | — | — |
| 2001-05-23 | $19.52 | $34.92 | 67,100 | — | — |
| 2001-05-22 | $19.45 | $34.79 | 204,100 | — | — |
| 2001-05-21 | $19.50 | $34.88 | 74,500 | — | — |
| 2001-05-18 | $19.30 | $34.53 | 125,600 | — | — |
| 2001-05-17 | $19.18 | $34.31 | 73,400 | — | — |
| 2001-05-16 | $19.10 | $34.17 | 59,200 | — | — |
| 2001-05-15 | $19.19 | $34.33 | 98,400 | — | — |
| 2001-05-14 | $19.05 | $34.08 | 68,300 | — | — |
| 2001-05-11 | $19.35 | $34.62 | 94,800 | — | — |
| 2001-05-10 | $19.00 | $33.99 | 139,200 | — | — |
| 2001-05-09 | $19.16 | $34.28 | 51,400 | — | — |
| 2001-05-08 | $19.15 | $34.26 | 130,000 | — | — |
| 2001-05-07 | $19.58 | $35.03 | 549,700 | — | — |
| 2001-05-04 | $20.15 | $36.05 | 37,500 | — | — |
| 2001-05-03 | $20.10 | $35.96 | 55,000 | — | — |
| 2001-05-02 | $20.33 | $36.37 | 99,200 | — | — |
| 2001-05-01 | $20.15 | $36.05 | 96,800 | — | — |
| 2001-04-30 | $19.72 | $35.28 | 43,800 | — | — |
| 2001-04-27 | $19.85 | $35.51 | 169,300 | — | — |
| 2001-04-26 | $20.01 | $35.80 | 124,400 | — | — |
| 2001-04-25 | $19.55 | $34.97 | 89,100 | — | — |
| 2001-04-24 | $19.09 | $34.15 | 95,200 | — | — |
| 2001-04-23 | $19.05 | $34.08 | 106,200 | — | — |
| 2001-04-20 | $19.25 | $34.44 | 91,900 | — | — |
| 2001-04-19 | $19.50 | $34.88 | 355,000 | — | — |
| 2001-04-18 | $19.55 | $34.97 | 267,100 | — | — |
| 2001-04-17 | $19.45 | $34.79 | 83,800 | — | — |
| 2001-04-16 | $19.40 | $34.71 | 321,700 | — | — |
| 2001-04-12 | $19.41 | $34.72 | 218,800 | — | — |
| 2001-04-11 | $19.07 | $34.12 | 449,600 | — | — |
| 2001-04-10 | $19.30 | $34.53 | 220,200 | — | — |
| 2001-04-09 | $19.08 | $34.13 | 50,200 | — | — |
| 2001-04-06 | $18.90 | $33.81 | 235,300 | — | — |
| 2001-04-05 | $19.11 | $34.19 | 63,200 | — | — |
| 2001-04-04 | $18.80 | $33.63 | 45,300 | — | — |
| 2001-04-03 | $18.98 | $33.95 | 45,800 | — | — |
| 2001-04-02 | $19.75 | $34.60 | 68,500 | — | — |
| 2001-03-30 | $19.90 | $34.86 | 158,400 | — | — |
| 2001-03-29 | $19.50 | $34.16 | 66,200 | — | — |
| 2001-03-28 | $19.32 | $33.84 | 73,800 | — | — |
| 2001-03-27 | $19.55 | $34.25 | 106,300 | — | — |
| 2001-03-26 | $19.69 | $34.49 | 102,700 | — | — |
| 2001-03-23 | $19.09 | $33.44 | 113,500 | — | — |
| 2001-03-22 | $18.97 | $33.23 | 163,500 | — | — |
| 2001-03-21 | $19.02 | $33.32 | 109,500 | — | — |
| 2001-03-20 | $19.02 | $33.32 | 128,600 | — | — |
| 2001-03-19 | $19.11 | $33.48 | 285,400 | — | — |
| 2001-03-16 | $18.81 | $32.95 | 107,000 | — | — |
| 2001-03-15 | $18.65 | $32.67 | 52,700 | — | — |
| 2001-03-14 | $18.65 | $32.67 | 205,600 | — | — |
| 2001-03-13 | $18.80 | $32.93 | 80,300 | — | — |
| 2001-03-12 | $18.59 | $32.57 | 180,100 | — | — |
| 2001-03-09 | $19.00 | $33.28 | 259,400 | — | — |
| 2001-03-08 | $18.62 | $32.62 | 200,100 | — | — |
| 2001-03-07 | $18.91 | $33.13 | 143,500 | — | — |
| 2001-03-06 | $18.80 | $32.93 | 244,300 | — | — |
| 2001-03-05 | $18.52 | $32.44 | 240,400 | — | — |
| 2001-03-02 | $18.54 | $32.48 | 742,300 | — | — |
| 2001-03-01 | $18.79 | $32.92 | 548,700 | — | — |
| 2001-02-28 | $19.00 | $33.28 | 525,900 | — | — |
| 2001-02-27 | $19.50 | $34.16 | 101,500 | — | — |
| 2001-02-26 | $19.83 | $34.74 | 103,400 | — | — |
| 2001-02-23 | $19.90 | $34.86 | 101,500 | — | — |
| 2001-02-22 | $19.58 | $34.30 | 43,200 | — | — |
| 2001-02-21 | $19.70 | $34.51 | 27,500 | — | — |
| 2001-02-20 | $19.90 | $34.86 | 70,100 | — | — |
| 2001-02-16 | $19.70 | $34.51 | 22,300 | — | — |
| 2001-02-15 | $19.86 | $34.79 | 32,800 | — | — |
| 2001-02-14 | $19.85 | $34.77 | 25,700 | — | — |
| 2001-02-13 | $19.80 | $34.69 | 71,200 | — | — |
| 2001-02-12 | $19.35 | $33.90 | 127,200 | — | — |
| 2001-02-09 | $19.50 | $34.16 | 120,300 | — | — |
| 2001-02-08 | $20.14 | $35.28 | 54,600 | — | — |
| 2001-02-07 | $20.22 | $35.42 | 50,600 | — | — |
| 2001-02-06 | $20.20 | $35.39 | 83,900 | — | — |
| 2001-02-05 | $20.18 | $35.35 | 64,400 | — | — |
| 2001-02-02 | $20.37 | $35.68 | 112,000 | — | — |
| 2001-02-01 | $20.50 | $35.91 | 36,200 | — | — |
| 2001-01-31 | $20.60 | $36.09 | 53,600 | — | — |
| 2001-01-30 | $20.44 | $35.81 | 139,000 | — | — |
| 2001-01-29 | $20.42 | $35.77 | 20,800 | — | — |
| 2001-01-26 | $20.31 | $35.58 | 29,900 | — | — |
| 2001-01-25 | $20.31 | $35.58 | 51,400 | — | — |
| 2001-01-24 | $20.25 | $35.47 | 49,300 | — | — |
| 2001-01-23 | $20.38 | $35.69 | 82,200 | — | — |
| 2001-01-22 | $20.19 | $35.36 | 102,500 | — | — |
| 2001-01-19 | $20.13 | $35.25 | 31,900 | — | — |
| 2001-01-18 | $20.13 | $35.25 | 41,300 | — | — |
| 2001-01-17 | $20.00 | $35.04 | 47,300 | — | — |
| 2001-01-16 | $19.88 | $34.82 | 79,700 | — | — |
| 2001-01-12 | $20.13 | $35.25 | 34,500 | — | — |
| 2001-01-11 | $20.38 | $35.69 | 117,700 | — | — |
| 2001-01-10 | $20.13 | $35.25 | 421,000 | — | — |
| 2001-01-09 | $20.56 | $36.02 | 43,700 | — | — |
| 2001-01-08 | $20.44 | $35.80 | 164,200 | — | — |
| 2001-01-05 | $21.00 | $36.79 | 495,000 | — | — |
| 2001-01-04 | $21.25 | $37.23 | 107,100 | — | — |
| 2001-01-03 | $21.75 | $38.10 | 183,500 | — | — |
| 2001-01-02 | $20.69 | $36.24 | 66,500 | — | — |