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
- 1993-08-19 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 | $21.35 | $45.72 | 11,700 | — | — |
| 2001-12-28 | $21.90 | $46.90 | 4,900 | — | — |
| 2001-12-27 | $21.45 | $45.94 | 8,000 | — | — |
| 2001-12-26 | $21.10 | $45.19 | 50,500 | — | — |
| 2001-12-24 | $21.71 | $46.49 | 4,100 | — | — |
| 2001-12-21 | $22.00 | $47.11 | 26,500 | — | — |
| 2001-12-20 | $21.50 | $46.04 | 16,500 | — | — |
| 2001-12-19 | $21.70 | $46.47 | 17,400 | — | — |
| 2001-12-18 | $21.75 | $46.58 | 12,500 | — | — |
| 2001-12-17 | $22.00 | $47.11 | 10,000 | — | — |
| 2001-12-14 | $22.00 | $47.11 | 17,400 | — | — |
| 2001-12-13 | $21.83 | $46.75 | 13,700 | — | — |
| 2001-12-12 | $22.00 | $47.11 | 19,900 | — | — |
| 2001-12-11 | $21.05 | $45.08 | 32,700 | — | — |
| 2001-12-10 | $20.96 | $44.89 | 7,200 | — | — |
| 2001-12-07 | $21.15 | $45.29 | 14,100 | — | — |
| 2001-12-06 | $20.65 | $44.22 | 8,800 | — | — |
| 2001-12-05 | $20.80 | $44.54 | 70,600 | — | — |
| 2001-12-04 | $20.42 | $43.73 | 5,400 | — | — |
| 2001-12-03 | $20.19 | $43.24 | 10,300 | — | — |
| 2001-11-30 | $20.37 | $43.62 | 13,000 | — | — |
| 2001-11-29 | $20.80 | $44.54 | 12,900 | — | — |
| 2001-11-28 | $20.09 | $43.02 | 6,400 | — | — |
| 2001-11-27 | $20.50 | $43.90 | 18,000 | — | — |
| 2001-11-26 | $21.00 | $44.97 | 18,500 | — | — |
| 2001-11-23 | $20.85 | $44.65 | 4,600 | — | — |
| 2001-11-21 | $20.20 | $43.26 | 10,200 | — | — |
| 2001-11-20 | $20.09 | $43.02 | 18,300 | — | — |
| 2001-11-19 | $21.00 | $44.97 | 11,600 | — | — |
| 2001-11-16 | $20.00 | $42.83 | 10,400 | — | — |
| 2001-11-15 | $19.60 | $41.97 | 6,700 | — | — |
| 2001-11-14 | $19.85 | $42.51 | 10,500 | — | — |
| 2001-11-13 | $19.85 | $42.51 | 25,800 | — | — |
| 2001-11-12 | $19.50 | $41.76 | 3,500 | — | — |
| 2001-11-09 | $19.50 | $41.76 | 9,000 | — | — |
| 2001-11-08 | $19.65 | $42.08 | 4,800 | — | — |
| 2001-11-07 | $19.50 | $41.76 | 7,500 | — | — |
| 2001-11-06 | $19.60 | $41.97 | 17,600 | — | — |
| 2001-11-05 | $19.65 | $42.08 | 3,800 | — | — |
| 2001-11-02 | $19.35 | $41.44 | 20,500 | — | — |
| 2001-11-01 | $19.35 | $41.44 | 15,300 | — | — |
| 2001-10-31 | $19.20 | $41.12 | 28,600 | — | — |
| 2001-10-30 | $19.50 | $41.76 | 12,000 | — | — |
| 2001-10-29 | $19.50 | $41.76 | 3,400 | — | — |
| 2001-10-26 | $19.47 | $41.70 | 11,400 | — | — |
| 2001-10-25 | $19.56 | $41.89 | 13,400 | — | — |
| 2001-10-24 | $19.17 | $41.05 | 9,900 | — | — |
| 2001-10-23 | $19.00 | $40.69 | 3,600 | — | — |
| 2001-10-22 | $19.07 | $40.84 | 6,600 | — | — |
| 2001-10-19 | $18.98 | $40.65 | 2,900 | — | — |
| 2001-10-18 | $19.05 | $40.80 | 2,500 | — | — |
| 2001-10-17 | $19.05 | $40.80 | 937,300 | — | — |
| 2001-10-16 | $19.00 | $40.69 | 9,900 | — | — |
| 2001-10-15 | $19.50 | $41.76 | 22,700 | — | — |
| 2001-10-12 | $19.63 | $41.20 | 18,100 | — | — |
| 2001-10-11 | $19.50 | $40.93 | 15,300 | — | — |
| 2001-10-10 | $19.30 | $40.51 | 14,000 | — | — |
| 2001-10-09 | $19.20 | $40.30 | 38,600 | — | — |
| 2001-10-08 | $19.41 | $40.74 | 6,100 | — | — |
| 2001-10-05 | $19.62 | $41.18 | 4,200 | — | — |
| 2001-10-04 | $19.61 | $41.16 | 25,700 | — | — |
| 2001-10-03 | $19.50 | $40.93 | 10,300 | — | — |
| 2001-10-02 | $19.25 | $40.41 | 4,700 | — | — |
| 2001-10-01 | $19.00 | $39.88 | 11,600 | — | — |
| 2001-09-28 | $19.00 | $39.88 | 48,300 | — | — |
| 2001-09-27 | $18.83 | $39.52 | 12,300 | — | — |
| 2001-09-26 | $18.90 | $39.67 | 8,900 | — | — |
| 2001-09-25 | $18.85 | $39.57 | 6,100 | — | — |
| 2001-09-24 | $18.90 | $39.67 | 26,600 | — | — |
| 2001-09-21 | $18.45 | $38.73 | 64,800 | — | — |
| 2001-09-20 | $18.25 | $38.31 | 12,600 | — | — |
| 2001-09-19 | $18.70 | $39.25 | 11,100 | — | — |
| 2001-09-18 | $18.97 | $39.82 | 21,300 | — | — |
| 2001-09-17 | $18.80 | $39.46 | 14,700 | — | — |
| 2001-09-10 | $19.29 | $40.49 | 13,200 | — | — |
| 2001-09-07 | $19.20 | $40.30 | 7,700 | — | — |
| 2001-09-06 | $19.08 | $40.05 | 17,500 | — | — |
| 2001-09-05 | $19.39 | $40.70 | 13,500 | — | — |
| 2001-09-04 | $19.60 | $41.14 | 6,700 | — | — |
| 2001-08-31 | $19.60 | $41.14 | 5,300 | — | — |
| 2001-08-30 | $19.69 | $41.33 | 15,000 | — | — |
| 2001-08-29 | $19.50 | $40.93 | 12,400 | — | — |
| 2001-08-28 | $19.87 | $41.71 | 18,900 | — | — |
| 2001-08-27 | $19.75 | $41.46 | 11,900 | — | — |
| 2001-08-24 | $19.85 | $41.67 | 12,800 | — | — |
| 2001-08-23 | $19.65 | $41.25 | 8,800 | — | — |
| 2001-08-22 | $19.70 | $41.35 | 18,200 | — | — |
| 2001-08-21 | $19.54 | $41.01 | 29,100 | — | — |
| 2001-08-20 | $19.45 | $40.83 | 15,100 | — | — |
| 2001-08-17 | $19.25 | $40.41 | 8,700 | — | — |
| 2001-08-16 | $19.26 | $40.43 | 4,300 | — | — |
| 2001-08-15 | $19.12 | $40.13 | 8,500 | — | — |
| 2001-08-14 | $19.10 | $40.09 | 12,700 | — | — |
| 2001-08-13 | $19.18 | $40.26 | 13,500 | — | — |
| 2001-08-10 | $19.00 | $39.88 | 5,400 | — | — |
| 2001-08-09 | $19.05 | $39.99 | 11,400 | — | — |
| 2001-08-08 | $19.15 | $40.20 | 21,200 | — | — |
| 2001-08-07 | $19.07 | $40.03 | 13,300 | — | — |
| 2001-08-06 | $18.90 | $39.67 | 2,800 | — | — |
| 2001-08-03 | $18.97 | $39.82 | 6,900 | — | — |
| 2001-08-02 | $18.85 | $39.57 | 12,200 | — | — |
| 2001-08-01 | $18.83 | $39.52 | 20,600 | — | — |
| 2001-07-31 | $18.60 | $39.04 | 33,500 | — | — |
| 2001-07-30 | $18.90 | $39.67 | 10,000 | — | — |
| 2001-07-27 | $19.15 | $40.20 | 10,700 | — | — |
| 2001-07-26 | $18.90 | $39.67 | 10,800 | — | — |
| 2001-07-25 | $18.95 | $39.78 | 8,000 | — | — |
| 2001-07-24 | $18.85 | $39.57 | 2,800 | — | — |
| 2001-07-23 | $18.86 | $39.59 | 9,700 | — | — |
| 2001-07-20 | $18.85 | $39.57 | 7,000 | — | — |
| 2001-07-19 | $18.80 | $39.46 | 33,800 | — | — |
| 2001-07-18 | $18.80 | $39.46 | 9,600 | — | — |
| 2001-07-17 | $19.02 | $39.92 | 830,800 | — | — |
| 2001-07-16 | $18.92 | $39.71 | 22,100 | — | — |
| 2001-07-13 | $18.70 | $39.25 | 14,700 | — | — |
| 2001-07-12 | $19.31 | $39.71 | 30,000 | — | — |
| 2001-07-11 | $19.13 | $39.34 | 19,300 | — | — |
| 2001-07-10 | $18.95 | $38.97 | 14,000 | — | — |
| 2001-07-09 | $19.15 | $39.38 | 58,300 | — | — |
| 2001-07-06 | $18.75 | $38.56 | 66,300 | — | — |
| 2001-07-05 | $18.66 | $38.38 | 7,500 | — | — |
| 2001-07-03 | $18.80 | $38.66 | 16,300 | — | — |
| 2001-07-02 | $18.75 | $38.56 | 20,300 | — | — |
| 2001-06-29 | $18.89 | $38.85 | 22,100 | — | — |
| 2001-06-28 | $18.75 | $38.56 | 7,100 | — | — |
| 2001-06-27 | $18.64 | $38.34 | 20,500 | — | — |
| 2001-06-26 | $18.60 | $38.25 | 15,700 | — | — |
| 2001-06-25 | $18.50 | $38.05 | 10,800 | — | — |
| 2001-06-22 | $18.90 | $38.87 | 158,200 | — | — |
| 2001-06-21 | $18.65 | $38.36 | 11,600 | — | — |
| 2001-06-20 | $18.60 | $38.25 | 108,500 | — | — |
| 2001-06-19 | $18.85 | $38.77 | 11,800 | — | — |
| 2001-06-18 | $18.90 | $38.87 | 8,700 | — | — |
| 2001-06-15 | $18.95 | $38.97 | 10,400 | — | — |
| 2001-06-14 | $19.05 | $39.18 | 13,200 | — | — |
| 2001-06-13 | $19.11 | $39.30 | 9,600 | — | — |
| 2001-06-12 | $19.05 | $39.18 | 15,100 | — | — |
| 2001-06-11 | $18.95 | $38.97 | 8,100 | — | — |
| 2001-06-08 | $18.90 | $38.87 | 5,000 | — | — |
| 2001-06-07 | $19.01 | $39.10 | 7,900 | — | — |
| 2001-06-06 | $19.15 | $39.38 | 12,800 | — | — |
| 2001-06-05 | $18.95 | $38.97 | 5,000 | — | — |
| 2001-06-04 | $18.88 | $38.83 | 14,500 | — | — |
| 2001-06-01 | $18.89 | $38.85 | 14,300 | — | — |
| 2001-05-31 | $18.35 | $37.74 | 7,500 | — | — |
| 2001-05-30 | $18.46 | $37.97 | 9,500 | — | — |
| 2001-05-29 | $18.25 | $37.53 | 8,300 | — | — |
| 2001-05-25 | $18.55 | $38.15 | 7,400 | — | — |
| 2001-05-24 | $18.40 | $37.84 | 17,500 | — | — |
| 2001-05-23 | $18.35 | $37.74 | 10,500 | — | — |
| 2001-05-22 | $18.30 | $37.64 | 32,000 | — | — |
| 2001-05-21 | $18.25 | $37.53 | 10,700 | — | — |
| 2001-05-18 | $18.30 | $37.64 | 17,600 | — | — |
| 2001-05-17 | $18.45 | $37.94 | 12,000 | — | — |
| 2001-05-16 | $18.65 | $38.36 | 17,200 | — | — |
| 2001-05-15 | $18.65 | $38.36 | 10,200 | — | — |
| 2001-05-14 | $18.30 | $37.64 | 4,400 | — | — |
| 2001-05-11 | $18.20 | $37.43 | 5,100 | — | — |
| 2001-05-10 | $18.20 | $37.43 | 18,500 | — | — |
| 2001-05-09 | $18.15 | $37.33 | 7,400 | — | — |
| 2001-05-08 | $18.05 | $37.12 | 18,100 | — | — |
| 2001-05-07 | $18.40 | $37.84 | 11,700 | — | — |
| 2001-05-04 | $18.49 | $38.03 | 4,200 | — | — |
| 2001-05-03 | $18.40 | $37.84 | 9,700 | — | — |
| 2001-05-02 | $18.45 | $37.94 | 14,400 | — | — |
| 2001-05-01 | $18.35 | $37.74 | 25,700 | — | — |
| 2001-04-30 | $18.50 | $38.05 | 26,500 | — | — |
| 2001-04-27 | $18.86 | $38.79 | 17,000 | — | — |
| 2001-04-26 | $18.93 | $38.93 | 6,100 | — | — |
| 2001-04-25 | $18.95 | $38.97 | 12,200 | — | — |
| 2001-04-24 | $18.90 | $38.87 | 17,600 | — | — |
| 2001-04-23 | $18.80 | $38.66 | 9,700 | — | — |
| 2001-04-20 | $18.75 | $38.56 | 9,100 | — | — |
| 2001-04-19 | $18.80 | $38.66 | 11,000 | — | — |
| 2001-04-18 | $18.80 | $38.66 | 17,300 | — | — |
| 2001-04-17 | $18.80 | $38.66 | 20,600 | — | — |
| 2001-04-16 | $18.75 | $38.56 | 719,800 | — | — |
| 2001-04-12 | $19.20 | $39.49 | 12,000 | — | — |
| 2001-04-11 | $18.51 | $38.07 | 13,600 | — | — |
| 2001-04-10 | $19.30 | $38.89 | 45,200 | — | — |
| 2001-04-09 | $18.78 | $37.84 | 11,500 | — | — |
| 2001-04-06 | $18.80 | $37.88 | 16,700 | — | — |
| 2001-04-05 | $18.55 | $37.38 | 18,500 | — | — |
| 2001-04-04 | $18.50 | $37.28 | 7,900 | — | — |
| 2001-04-03 | $18.45 | $37.18 | 11,700 | — | — |
| 2001-04-02 | $18.30 | $36.88 | 16,200 | — | — |
| 2001-03-30 | $18.30 | $36.88 | 11,900 | — | — |
| 2001-03-29 | $18.25 | $36.77 | 13,900 | — | — |
| 2001-03-28 | $18.39 | $37.06 | 17,900 | — | — |
| 2001-03-27 | $18.47 | $37.22 | 26,800 | — | — |
| 2001-03-26 | $18.15 | $36.57 | 20,200 | — | — |
| 2001-03-23 | $17.80 | $35.87 | 17,600 | — | — |
| 2001-03-22 | $17.80 | $35.87 | 38,800 | — | — |
| 2001-03-21 | $18.45 | $37.18 | 46,400 | — | — |
| 2001-03-20 | $18.80 | $37.88 | 15,100 | — | — |
| 2001-03-19 | $18.90 | $38.08 | 17,500 | — | — |
| 2001-03-16 | $18.50 | $37.28 | 16,300 | — | — |
| 2001-03-15 | $18.77 | $37.82 | 10,600 | — | — |
| 2001-03-14 | $18.75 | $37.78 | 10,400 | — | — |
| 2001-03-13 | $18.45 | $37.18 | 11,300 | — | — |
| 2001-03-12 | $18.30 | $36.88 | 17,400 | — | — |
| 2001-03-09 | $18.80 | $37.88 | 18,700 | — | — |
| 2001-03-08 | $18.90 | $38.08 | 33,700 | — | — |
| 2001-03-07 | $18.75 | $37.78 | 36,400 | — | — |
| 2001-03-06 | $18.95 | $38.19 | 30,000 | — | — |
| 2001-03-05 | $18.55 | $37.38 | 19,000 | — | — |
| 2001-03-02 | $18.49 | $37.26 | 4,900 | — | — |
| 2001-03-01 | $18.50 | $37.28 | 25,200 | — | — |
| 2001-02-28 | $18.50 | $37.28 | 35,100 | — | — |
| 2001-02-27 | $18.70 | $37.68 | 13,900 | — | — |
| 2001-02-26 | $18.90 | $38.08 | 14,200 | — | — |
| 2001-02-23 | $19.00 | $38.29 | 51,700 | — | — |
| 2001-02-22 | $18.58 | $37.44 | 28,600 | — | — |
| 2001-02-21 | $18.50 | $37.28 | 18,600 | — | — |
| 2001-02-20 | $18.88 | $38.04 | 12,700 | — | — |
| 2001-02-16 | $18.78 | $37.84 | 13,400 | — | — |
| 2001-02-15 | $18.85 | $37.98 | 38,200 | — | — |
| 2001-02-14 | $18.80 | $37.88 | 29,900 | — | — |
| 2001-02-13 | $18.80 | $37.88 | 51,000 | — | — |
| 2001-02-12 | $18.40 | $37.08 | 50,500 | — | — |
| 2001-02-09 | $18.38 | $37.04 | 9,200 | — | — |
| 2001-02-08 | $18.40 | $37.08 | 17,700 | — | — |
| 2001-02-07 | $18.55 | $37.38 | 19,500 | — | — |
| 2001-02-06 | $18.50 | $37.28 | 17,700 | — | — |
| 2001-02-05 | $18.35 | $36.98 | 13,000 | — | — |
| 2001-02-02 | $18.13 | $36.53 | 14,000 | — | — |
| 2001-02-01 | $18.40 | $37.08 | 38,700 | — | — |
| 2001-01-31 | $17.60 | $35.47 | 29,000 | — | — |
| 2001-01-30 | $18.10 | $36.47 | 6,700 | — | — |
| 2001-01-29 | $18.06 | $36.39 | 11,800 | — | — |
| 2001-01-26 | $18.00 | $36.27 | 6,500 | — | — |
| 2001-01-25 | $18.00 | $36.27 | 6,300 | — | — |
| 2001-01-24 | $18.19 | $36.65 | 3,700 | — | — |
| 2001-01-23 | $18.19 | $36.65 | 9,500 | — | — |
| 2001-01-22 | $18.13 | $36.52 | 19,900 | — | — |
| 2001-01-19 | $17.88 | $36.02 | 10,000 | — | — |
| 2001-01-18 | $18.25 | $36.77 | 17,000 | — | — |
| 2001-01-17 | $18.25 | $36.77 | 777,600 | — | — |
| 2001-01-16 | $18.75 | $37.78 | 13,800 | — | — |
| 2001-01-12 | $18.75 | $37.78 | 14,300 | — | — |
| 2001-01-11 | $18.75 | $37.00 | 24,900 | — | — |
| 2001-01-10 | $18.63 | $36.75 | 23,100 | — | — |
| 2001-01-09 | $18.25 | $36.01 | 21,500 | — | — |
| 2001-01-08 | $18.19 | $35.89 | 2,500 | — | — |
| 2001-01-05 | $18.19 | $35.89 | 10,800 | — | — |
| 2001-01-04 | $18.19 | $35.89 | 23,100 | — | — |
| 2001-01-03 | $18.38 | $36.26 | 20,700 | — | — |
| 2001-01-02 | $18.06 | $35.64 | 18,400 | — | — |