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
- 1986-10-31 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 | $18.30 | $22.12 | 193,200 | — | — |
| 2001-12-28 | $17.48 | $21.13 | 54,200 | — | — |
| 2001-12-27 | $17.67 | $21.37 | 62,600 | — | — |
| 2001-12-26 | $17.58 | $21.25 | 201,000 | — | — |
| 2001-12-24 | $16.33 | $19.74 | 206,800 | — | — |
| 2001-12-21 | $16.38 | $19.80 | 410,200 | — | — |
| 2001-12-20 | $17.70 | $21.40 | 23,800 | — | — |
| 2001-12-19 | $18.50 | $22.37 | 48,800 | — | — |
| 2001-12-18 | $18.35 | $22.18 | 70,600 | — | — |
| 2001-12-17 | $18.55 | $22.43 | 109,600 | — | — |
| 2001-12-14 | $18.15 | $21.94 | 75,800 | — | — |
| 2001-12-13 | $17.70 | $21.40 | 58,800 | — | — |
| 2001-12-12 | $17.50 | $21.16 | 61,400 | — | — |
| 2001-12-11 | $17.35 | $20.98 | 49,800 | — | — |
| 2001-12-10 | $16.80 | $20.31 | 68,400 | — | — |
| 2001-12-07 | $17.00 | $20.56 | 29,000 | — | — |
| 2001-12-06 | $17.05 | $20.61 | 62,800 | — | — |
| 2001-12-05 | $16.88 | $20.40 | 42,000 | — | — |
| 2001-12-04 | $16.50 | $19.95 | 40,200 | — | — |
| 2001-12-03 | $15.60 | $18.86 | 22,400 | — | — |
| 2001-11-30 | $15.98 | $19.31 | 81,200 | — | — |
| 2001-11-29 | $15.60 | $18.86 | 88,400 | — | — |
| 2001-11-28 | $15.63 | $18.89 | 48,000 | — | — |
| 2001-11-27 | $16.08 | $19.43 | 30,200 | — | — |
| 2001-11-26 | $16.35 | $19.77 | 142,200 | — | — |
| 2001-11-23 | $16.42 | $19.86 | 27,000 | — | — |
| 2001-11-21 | $16.45 | $19.88 | 72,200 | — | — |
| 2001-11-20 | $16.90 | $20.43 | 98,600 | — | — |
| 2001-11-19 | $17.00 | $20.55 | 78,000 | — | — |
| 2001-11-16 | $16.00 | $19.34 | 84,000 | — | — |
| 2001-11-15 | $15.44 | $18.66 | 54,400 | — | — |
| 2001-11-14 | $14.83 | $17.92 | 130,000 | — | — |
| 2001-11-13 | $15.50 | $18.74 | 86,400 | — | — |
| 2001-11-12 | $15.38 | $18.59 | 43,000 | — | — |
| 2001-11-09 | $15.94 | $19.26 | 19,200 | — | — |
| 2001-11-08 | $16.08 | $19.43 | 47,000 | — | — |
| 2001-11-07 | $16.35 | $19.77 | 30,200 | — | — |
| 2001-11-06 | $16.73 | $20.22 | 25,000 | — | — |
| 2001-11-05 | $16.85 | $20.37 | 61,400 | — | — |
| 2001-11-02 | $16.52 | $19.97 | 24,600 | — | — |
| 2001-11-01 | $16.35 | $19.77 | 50,000 | — | — |
| 2001-10-31 | $15.81 | $19.11 | 31,000 | — | — |
| 2001-10-30 | $15.93 | $19.25 | 16,800 | — | — |
| 2001-10-29 | $16.26 | $19.66 | 30,200 | — | — |
| 2001-10-26 | $16.60 | $20.07 | 49,800 | — | — |
| 2001-10-25 | $16.38 | $19.80 | 20,600 | — | — |
| 2001-10-24 | $16.25 | $19.65 | 29,000 | — | — |
| 2001-10-23 | $16.80 | $20.31 | 76,800 | — | — |
| 2001-10-22 | $16.60 | $20.07 | 50,800 | — | — |
| 2001-10-19 | $16.58 | $20.04 | 67,400 | — | — |
| 2001-10-18 | $16.65 | $20.13 | 67,800 | — | — |
| 2001-10-17 | $16.13 | $19.50 | 52,400 | — | — |
| 2001-10-16 | $16.40 | $19.83 | 119,200 | — | — |
| 2001-10-15 | $15.40 | $18.62 | 91,400 | — | — |
| 2001-10-12 | $14.58 | $17.62 | 17,800 | — | — |
| 2001-10-11 | $14.28 | $17.26 | 27,800 | — | — |
| 2001-10-10 | $14.45 | $17.47 | 23,000 | — | — |
| 2001-10-09 | $14.40 | $17.41 | 32,400 | — | — |
| 2001-10-08 | $14.70 | $17.77 | 48,400 | — | — |
| 2001-10-05 | $14.10 | $17.05 | 39,400 | — | — |
| 2001-10-04 | $14.43 | $17.32 | 19,200 | — | — |
| 2001-10-03 | $14.47 | $17.38 | 26,600 | — | — |
| 2001-10-02 | $14.68 | $17.62 | 24,800 | — | — |
| 2001-10-01 | $14.93 | $17.92 | 26,600 | — | — |
| 2001-09-28 | $14.90 | $17.89 | 47,200 | — | — |
| 2001-09-27 | $14.85 | $17.83 | 27,800 | — | — |
| 2001-09-26 | $14.60 | $17.53 | 46,800 | — | — |
| 2001-09-25 | $14.35 | $17.23 | 29,400 | — | — |
| 2001-09-24 | $14.40 | $17.29 | 80,000 | — | — |
| 2001-09-21 | $14.78 | $17.74 | 78,200 | — | — |
| 2001-09-20 | $15.43 | $18.53 | 70,400 | — | — |
| 2001-09-19 | $15.70 | $18.86 | 83,600 | — | — |
| 2001-09-18 | $16.00 | $19.22 | 67,200 | — | — |
| 2001-09-17 | $16.03 | $19.25 | 78,400 | — | — |
| 2001-09-10 | $17.40 | $20.90 | 40,800 | — | — |
| 2001-09-07 | $17.85 | $21.44 | 42,600 | — | — |
| 2001-09-06 | $18.15 | $21.80 | 13,600 | — | — |
| 2001-09-05 | $18.33 | $22.01 | 14,800 | — | — |
| 2001-09-04 | $18.28 | $21.95 | 68,800 | — | — |
| 2001-08-31 | $18.30 | $21.98 | 21,400 | — | — |
| 2001-08-30 | $18.28 | $21.95 | 61,400 | — | — |
| 2001-08-29 | $18.17 | $21.83 | 72,800 | — | — |
| 2001-08-28 | $18.33 | $22.01 | 91,400 | — | — |
| 2001-08-27 | $18.45 | $22.16 | 134,400 | — | — |
| 2001-08-24 | $18.17 | $21.83 | 114,600 | — | — |
| 2001-08-23 | $18.54 | $22.26 | 67,000 | — | — |
| 2001-08-22 | $18.02 | $21.64 | 42,200 | — | — |
| 2001-08-21 | $17.48 | $20.99 | 53,800 | — | — |
| 2001-08-20 | $17.28 | $20.75 | 38,200 | — | — |
| 2001-08-17 | $17.17 | $20.63 | 55,000 | — | — |
| 2001-08-16 | $17.20 | $20.66 | 44,800 | — | — |
| 2001-08-15 | $17.17 | $20.63 | 58,800 | — | — |
| 2001-08-14 | $17.30 | $20.78 | 88,200 | — | — |
| 2001-08-13 | $17.23 | $20.69 | 23,400 | — | — |
| 2001-08-10 | $17.35 | $20.84 | 37,800 | — | — |
| 2001-08-09 | $17.12 | $20.56 | 25,400 | — | — |
| 2001-08-08 | $17.05 | $20.48 | 30,800 | — | — |
| 2001-08-07 | $16.90 | $20.30 | 19,000 | — | — |
| 2001-08-06 | $16.89 | $20.28 | 19,200 | — | — |
| 2001-08-03 | $16.90 | $20.30 | 51,600 | — | — |
| 2001-08-02 | $16.79 | $20.16 | 29,000 | — | — |
| 2001-08-01 | $17.00 | $20.42 | 33,600 | — | — |
| 2001-07-31 | $17.23 | $20.69 | 22,200 | — | — |
| 2001-07-30 | $17.23 | $20.69 | 49,400 | — | — |
| 2001-07-27 | $17.35 | $20.84 | 30,600 | — | — |
| 2001-07-26 | $17.13 | $20.57 | 55,600 | — | — |
| 2001-07-25 | $16.85 | $20.24 | 57,400 | — | — |
| 2001-07-24 | $16.98 | $20.39 | 21,200 | — | — |
| 2001-07-23 | $16.94 | $20.34 | 41,800 | — | — |
| 2001-07-20 | $17.16 | $20.61 | 23,600 | — | — |
| 2001-07-19 | $17.03 | $20.45 | 26,600 | — | — |
| 2001-07-18 | $16.90 | $20.30 | 34,800 | — | — |
| 2001-07-17 | $17.05 | $20.48 | 35,600 | — | — |
| 2001-07-16 | $16.80 | $20.18 | 29,200 | — | — |
| 2001-07-13 | $17.00 | $20.42 | 24,400 | — | — |
| 2001-07-12 | $17.00 | $20.42 | 68,200 | — | — |
| 2001-07-11 | $16.70 | $20.05 | 41,000 | — | — |
| 2001-07-10 | $17.24 | $20.70 | 51,200 | — | — |
| 2001-07-09 | $17.30 | $20.77 | 75,800 | — | — |
| 2001-07-06 | $17.42 | $20.82 | 51,800 | — | — |
| 2001-07-05 | $17.50 | $20.91 | 41,000 | — | — |
| 2001-07-03 | $17.53 | $20.94 | 28,600 | — | — |
| 2001-07-02 | $17.30 | $20.67 | 125,600 | — | — |
| 2001-06-29 | $18.07 | $21.58 | 181,000 | — | — |
| 2001-06-28 | $16.45 | $19.65 | 68,000 | — | — |
| 2001-06-27 | $16.35 | $19.53 | 40,800 | — | — |
| 2001-06-26 | $16.30 | $19.48 | 57,200 | — | — |
| 2001-06-25 | $15.80 | $18.88 | 117,000 | — | — |
| 2001-06-22 | $15.90 | $19.00 | 69,000 | — | — |
| 2001-06-21 | $16.42 | $19.62 | 68,000 | — | — |
| 2001-06-20 | $16.38 | $19.56 | 163,000 | — | — |
| 2001-06-19 | $16.51 | $19.73 | 71,600 | — | — |
| 2001-06-18 | $16.30 | $19.47 | 25,000 | — | — |
| 2001-06-15 | $16.73 | $19.98 | 107,000 | — | — |
| 2001-06-14 | $16.98 | $20.28 | 112,400 | — | — |
| 2001-06-13 | $16.90 | $20.19 | 84,800 | — | — |
| 2001-06-12 | $17.31 | $20.68 | 29,200 | — | — |
| 2001-06-11 | $17.33 | $20.70 | 99,800 | — | — |
| 2001-06-08 | $17.58 | $21.00 | 16,600 | — | — |
| 2001-06-07 | $17.88 | $21.36 | 122,800 | — | — |
| 2001-06-06 | $17.70 | $21.15 | 92,200 | — | — |
| 2001-06-05 | $17.15 | $20.49 | 104,400 | — | — |
| 2001-06-04 | $16.63 | $19.86 | 64,000 | — | — |
| 2001-06-01 | $16.23 | $19.39 | 159,400 | — | — |
| 2001-05-31 | $15.75 | $18.82 | 69,800 | — | — |
| 2001-05-30 | $16.30 | $19.48 | 54,000 | — | — |
| 2001-05-29 | $16.80 | $20.07 | 23,000 | — | — |
| 2001-05-25 | $17.20 | $20.55 | 50,600 | — | — |
| 2001-05-24 | $16.75 | $20.01 | 49,200 | — | — |
| 2001-05-23 | $16.75 | $20.01 | 43,600 | — | — |
| 2001-05-22 | $17.08 | $20.40 | 57,200 | — | — |
| 2001-05-21 | $16.98 | $20.28 | 54,600 | — | — |
| 2001-05-18 | $16.50 | $19.71 | 85,800 | — | — |
| 2001-05-17 | $15.90 | $19.00 | 46,800 | — | — |
| 2001-05-16 | $16.00 | $19.12 | 264,000 | — | — |
| 2001-05-15 | $14.68 | $17.53 | 345,400 | — | — |
| 2001-05-14 | $15.00 | $17.92 | 154,400 | — | — |
| 2001-05-11 | $15.48 | $18.49 | 105,800 | — | — |
| 2001-05-10 | $16.25 | $19.42 | 155,400 | — | — |
| 2001-05-09 | $17.06 | $20.38 | 94,800 | — | — |
| 2001-05-08 | $16.83 | $20.10 | 9,400 | — | — |
| 2001-05-07 | $16.60 | $19.83 | 53,600 | — | — |
| 2001-05-04 | $16.83 | $20.10 | 25,000 | — | — |
| 2001-05-03 | $16.58 | $19.82 | 77,000 | — | — |
| 2001-05-02 | $16.55 | $19.77 | 53,400 | — | — |
| 2001-05-01 | $16.60 | $19.83 | 110,600 | — | — |
| 2001-04-30 | $16.40 | $19.59 | 45,000 | — | — |
| 2001-04-27 | $16.55 | $19.77 | 62,400 | — | — |
| 2001-04-26 | $16.92 | $20.22 | 31,800 | — | — |
| 2001-04-25 | $16.45 | $19.65 | 29,400 | — | — |
| 2001-04-24 | $16.20 | $19.36 | 36,200 | — | — |
| 2001-04-23 | $16.28 | $19.45 | 44,400 | — | — |
| 2001-04-20 | $16.20 | $19.36 | 42,000 | — | — |
| 2001-04-19 | $16.50 | $19.71 | 83,600 | — | — |
| 2001-04-18 | $16.20 | $19.36 | 27,000 | — | — |
| 2001-04-17 | $16.59 | $19.83 | 18,600 | — | — |
| 2001-04-16 | $16.53 | $19.74 | 64,400 | — | — |
| 2001-04-12 | $16.20 | $19.35 | 58,600 | — | — |
| 2001-04-11 | $16.20 | $19.35 | 88,200 | — | — |
| 2001-04-10 | $16.57 | $19.79 | 60,400 | — | — |
| 2001-04-09 | $17.25 | $20.60 | 27,000 | — | — |
| 2001-04-06 | $17.17 | $20.52 | 108,600 | — | — |
| 2001-04-05 | $17.30 | $20.56 | 51,800 | — | — |
| 2001-04-04 | $16.94 | $20.13 | 88,600 | — | — |
| 2001-04-03 | $17.15 | $20.38 | 60,400 | — | — |
| 2001-04-02 | $17.25 | $20.50 | 167,200 | — | — |
| 2001-03-30 | $16.85 | $20.03 | 120,800 | — | — |
| 2001-03-29 | $15.95 | $18.96 | 65,000 | — | — |
| 2001-03-28 | $16.10 | $19.14 | 67,600 | — | — |
| 2001-03-27 | $16.50 | $19.61 | 37,400 | — | — |
| 2001-03-26 | $16.50 | $19.61 | 60,400 | — | — |
| 2001-03-23 | $16.67 | $19.82 | 30,000 | — | — |
| 2001-03-22 | $16.20 | $19.25 | 47,400 | — | — |
| 2001-03-21 | $17.00 | $20.21 | 86,200 | — | — |
| 2001-03-20 | $16.30 | $19.37 | 33,800 | — | — |
| 2001-03-19 | $16.20 | $19.25 | 47,000 | — | — |
| 2001-03-16 | $15.60 | $18.54 | 121,000 | — | — |
| 2001-03-15 | $16.28 | $19.34 | 55,400 | — | — |
| 2001-03-14 | $16.63 | $19.76 | 50,800 | — | — |
| 2001-03-13 | $16.18 | $19.24 | 48,200 | — | — |
| 2001-03-12 | $16.40 | $19.49 | 49,000 | — | — |
| 2001-03-09 | $16.05 | $19.08 | 36,000 | — | — |
| 2001-03-08 | $15.76 | $18.73 | 27,200 | — | — |
| 2001-03-07 | $16.00 | $19.02 | 73,600 | — | — |
| 2001-03-06 | $16.42 | $19.52 | 37,000 | — | — |
| 2001-03-05 | $16.53 | $19.65 | 127,800 | — | — |
| 2001-03-02 | $16.02 | $19.04 | 111,200 | — | — |
| 2001-03-01 | $16.00 | $19.02 | 36,200 | — | — |
| 2001-02-28 | $16.15 | $19.20 | 86,000 | — | — |
| 2001-02-27 | $16.63 | $19.76 | 88,600 | — | — |
| 2001-02-26 | $16.75 | $19.91 | 58,400 | — | — |
| 2001-02-23 | $16.53 | $19.64 | 96,000 | — | — |
| 2001-02-22 | $15.59 | $18.53 | 88,600 | — | — |
| 2001-02-21 | $16.20 | $19.25 | 80,600 | — | — |
| 2001-02-20 | $16.35 | $19.43 | 62,200 | — | — |
| 2001-02-16 | $16.97 | $20.17 | 44,600 | — | — |
| 2001-02-15 | $17.45 | $20.74 | 69,000 | — | — |
| 2001-02-14 | $17.45 | $20.74 | 71,600 | — | — |
| 2001-02-13 | $17.61 | $20.93 | 68,800 | — | — |
| 2001-02-12 | $17.00 | $20.21 | 95,600 | — | — |
| 2001-02-09 | $17.03 | $20.24 | 138,600 | — | — |
| 2001-02-08 | $17.40 | $20.68 | 484,800 | — | — |
| 2001-02-07 | $19.47 | $23.14 | 47,000 | — | — |
| 2001-02-06 | $19.45 | $23.12 | 26,000 | — | — |
| 2001-02-05 | $19.05 | $22.64 | 65,200 | — | — |
| 2001-02-02 | $19.35 | $23.00 | 93,200 | — | — |
| 2001-02-01 | $19.17 | $22.79 | 50,400 | — | — |
| 2001-01-31 | $18.55 | $22.05 | 78,600 | — | — |
| 2001-01-30 | $18.73 | $22.26 | 29,000 | — | — |
| 2001-01-29 | $18.75 | $22.29 | 43,400 | — | — |
| 2001-01-26 | $18.16 | $21.58 | 28,200 | — | — |
| 2001-01-25 | $18.63 | $22.14 | 18,600 | — | — |
| 2001-01-24 | $18.94 | $22.51 | 46,600 | — | — |
| 2001-01-23 | $18.88 | $22.43 | 34,800 | — | — |
| 2001-01-22 | $18.69 | $22.21 | 54,000 | — | — |
| 2001-01-19 | $18.72 | $22.25 | 47,200 | — | — |
| 2001-01-18 | $19.28 | $22.92 | 100,200 | — | — |
| 2001-01-17 | $18.25 | $21.69 | 123,600 | — | — |
| 2001-01-16 | $17.31 | $20.58 | 38,400 | — | — |
| 2001-01-12 | $16.41 | $19.50 | 86,400 | — | — |
| 2001-01-11 | $17.50 | $20.80 | 59,200 | — | — |
| 2001-01-10 | $17.22 | $20.47 | 73,000 | — | — |
| 2001-01-09 | $17.44 | $20.73 | 38,400 | — | — |
| 2001-01-08 | $17.56 | $20.77 | 45,800 | — | — |
| 2001-01-05 | $16.63 | $19.66 | 78,600 | — | — |
| 2001-01-04 | $17.50 | $20.69 | 44,800 | — | — |
| 2001-01-03 | $17.50 | $20.69 | 72,200 | — | — |
| 2001-01-02 | $16.56 | $19.58 | 50,000 | — | — |