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
- 1992-02-28 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 | $19.15 | $21.38 | 469,100 | — | — |
| 2001-12-28 | $19.60 | $21.88 | 542,400 | — | — |
| 2001-12-27 | $19.83 | $22.14 | 457,200 | — | — |
| 2001-12-26 | $19.50 | $21.77 | 245,400 | — | — |
| 2001-12-24 | $18.98 | $21.19 | 185,900 | — | — |
| 2001-12-21 | $18.81 | $21.00 | 567,000 | — | — |
| 2001-12-20 | $18.85 | $21.05 | 606,300 | — | — |
| 2001-12-19 | $19.00 | $21.21 | 622,500 | — | — |
| 2001-12-18 | $19.18 | $21.42 | 506,700 | — | — |
| 2001-12-17 | $18.55 | $20.71 | 443,800 | — | — |
| 2001-12-14 | $18.31 | $20.44 | 515,100 | — | — |
| 2001-12-13 | $17.71 | $19.77 | 488,800 | — | — |
| 2001-12-12 | $17.80 | $19.87 | 1,041,500 | — | — |
| 2001-12-11 | $17.85 | $19.93 | 637,700 | — | — |
| 2001-12-10 | $17.78 | $19.85 | 339,200 | — | — |
| 2001-12-07 | $17.75 | $19.82 | 999,300 | — | — |
| 2001-12-06 | $17.50 | $19.54 | 470,200 | — | — |
| 2001-12-05 | $16.93 | $18.90 | 576,800 | — | — |
| 2001-12-04 | $16.61 | $18.55 | 257,600 | — | — |
| 2001-12-03 | $16.11 | $17.99 | 354,000 | — | — |
| 2001-11-30 | $15.95 | $17.81 | 630,600 | — | — |
| 2001-11-29 | $15.71 | $17.54 | 421,100 | — | — |
| 2001-11-28 | $15.76 | $17.60 | 1,284,200 | — | — |
| 2001-11-27 | $15.72 | $17.55 | 428,600 | — | — |
| 2001-11-26 | $15.90 | $17.75 | 451,700 | — | — |
| 2001-11-23 | $16.04 | $17.91 | 83,400 | — | — |
| 2001-11-21 | $15.65 | $17.47 | 348,400 | — | — |
| 2001-11-20 | $15.92 | $17.78 | 543,100 | — | — |
| 2001-11-19 | $16.24 | $18.13 | 258,800 | — | — |
| 2001-11-16 | $16.15 | $17.95 | 515,500 | — | — |
| 2001-11-15 | $16.24 | $18.05 | 576,600 | — | — |
| 2001-11-14 | $16.10 | $17.90 | 236,700 | — | — |
| 2001-11-13 | $15.65 | $17.40 | 289,300 | — | — |
| 2001-11-12 | $14.92 | $16.59 | 184,600 | — | — |
| 2001-11-09 | $14.81 | $16.46 | 272,900 | — | — |
| 2001-11-08 | $14.43 | $16.04 | 143,700 | — | — |
| 2001-11-07 | $14.43 | $16.04 | 129,800 | — | — |
| 2001-11-06 | $14.70 | $16.34 | 220,200 | — | — |
| 2001-11-05 | $13.99 | $15.55 | 269,800 | — | — |
| 2001-11-02 | $14.31 | $15.91 | 287,200 | — | — |
| 2001-11-01 | $14.40 | $16.01 | 229,600 | — | — |
| 2001-10-31 | $14.29 | $15.89 | 213,700 | — | — |
| 2001-10-30 | $14.08 | $15.65 | 345,400 | — | — |
| 2001-10-29 | $14.20 | $15.79 | 232,600 | — | — |
| 2001-10-26 | $14.10 | $15.67 | 322,400 | — | — |
| 2001-10-25 | $13.97 | $15.53 | 441,400 | — | — |
| 2001-10-24 | $13.75 | $15.29 | 251,000 | — | — |
| 2001-10-23 | $14.05 | $15.62 | 248,600 | — | — |
| 2001-10-22 | $14.10 | $15.67 | 418,000 | — | — |
| 2001-10-19 | $13.95 | $15.51 | 622,200 | — | — |
| 2001-10-18 | $13.57 | $15.09 | 250,400 | — | — |
| 2001-10-17 | $13.55 | $15.06 | 372,900 | — | — |
| 2001-10-16 | $14.10 | $15.67 | 200,400 | — | — |
| 2001-10-15 | $14.10 | $15.67 | 496,500 | — | — |
| 2001-10-12 | $13.98 | $15.54 | 298,900 | — | — |
| 2001-10-11 | $14.39 | $16.00 | 679,100 | — | — |
| 2001-10-10 | $13.80 | $15.34 | 486,600 | — | — |
| 2001-10-09 | $13.76 | $15.30 | 221,100 | — | — |
| 2001-10-08 | $13.78 | $15.32 | 151,100 | — | — |
| 2001-10-05 | $13.85 | $15.40 | 223,200 | — | — |
| 2001-10-04 | $14.06 | $15.63 | 635,800 | — | — |
| 2001-10-03 | $13.74 | $15.27 | 495,200 | — | — |
| 2001-10-02 | $13.32 | $14.81 | 461,000 | — | — |
| 2001-10-01 | $12.87 | $14.31 | 225,800 | — | — |
| 2001-09-28 | $12.80 | $14.23 | 1,268,900 | — | — |
| 2001-09-27 | $12.21 | $13.57 | 658,200 | — | — |
| 2001-09-26 | $12.33 | $13.71 | 1,317,300 | — | — |
| 2001-09-25 | $13.00 | $14.45 | 635,600 | — | — |
| 2001-09-24 | $13.35 | $14.84 | 491,500 | — | — |
| 2001-09-21 | $12.90 | $14.34 | 1,321,600 | — | — |
| 2001-09-20 | $13.18 | $14.65 | 373,700 | — | — |
| 2001-09-19 | $13.80 | $15.34 | 898,200 | — | — |
| 2001-09-18 | $14.50 | $16.12 | 872,800 | — | — |
| 2001-09-17 | $14.25 | $15.84 | 895,200 | — | — |
| 2001-09-10 | $16.01 | $17.80 | 245,300 | — | — |
| 2001-09-07 | $16.05 | $17.84 | 222,300 | — | — |
| 2001-09-06 | $16.51 | $18.35 | 402,100 | — | — |
| 2001-09-05 | $16.68 | $18.54 | 809,500 | — | — |
| 2001-09-04 | $17.39 | $19.33 | 510,600 | — | — |
| 2001-08-31 | $18.12 | $20.14 | 577,100 | — | — |
| 2001-08-30 | $17.80 | $19.79 | 1,136,800 | — | — |
| 2001-08-29 | $17.90 | $19.90 | 724,000 | — | — |
| 2001-08-28 | $17.44 | $19.31 | 1,047,000 | — | — |
| 2001-08-27 | $17.70 | $19.60 | 696,800 | — | — |
| 2001-08-24 | $17.57 | $19.45 | 1,030,300 | — | — |
| 2001-08-23 | $16.90 | $18.71 | 667,300 | — | — |
| 2001-08-22 | $16.45 | $18.21 | 607,900 | — | — |
| 2001-08-21 | $16.35 | $18.10 | 529,700 | — | — |
| 2001-08-20 | $16.12 | $17.85 | 464,800 | — | — |
| 2001-08-17 | $16.29 | $18.04 | 501,700 | — | — |
| 2001-08-16 | $16.17 | $17.90 | 336,100 | — | — |
| 2001-08-15 | $15.90 | $17.60 | 295,700 | — | — |
| 2001-08-14 | $15.85 | $17.55 | 318,000 | — | — |
| 2001-08-13 | $15.75 | $17.44 | 459,000 | — | — |
| 2001-08-10 | $15.70 | $17.38 | 218,600 | — | — |
| 2001-08-09 | $15.50 | $17.16 | 482,800 | — | — |
| 2001-08-08 | $15.72 | $17.41 | 471,900 | — | — |
| 2001-08-07 | $15.90 | $17.60 | 302,800 | — | — |
| 2001-08-06 | $16.03 | $17.75 | 420,100 | — | — |
| 2001-08-03 | $16.44 | $18.20 | 394,500 | — | — |
| 2001-08-02 | $16.31 | $18.06 | 365,300 | — | — |
| 2001-08-01 | $15.79 | $17.48 | 611,900 | — | — |
| 2001-07-31 | $15.57 | $17.24 | 411,800 | — | — |
| 2001-07-30 | $15.65 | $17.33 | 233,400 | — | — |
| 2001-07-27 | $15.72 | $17.41 | 318,400 | — | — |
| 2001-07-26 | $15.78 | $17.47 | 748,300 | — | — |
| 2001-07-25 | $16.06 | $17.78 | 376,100 | — | — |
| 2001-07-24 | $15.50 | $17.16 | 713,300 | — | — |
| 2001-07-23 | $16.08 | $17.80 | 1,396,200 | — | — |
| 2001-07-20 | $15.60 | $17.27 | 386,400 | — | — |
| 2001-07-19 | $15.60 | $17.27 | 575,500 | — | — |
| 2001-07-18 | $15.97 | $17.68 | 302,400 | — | — |
| 2001-07-17 | $15.99 | $17.70 | 749,500 | — | — |
| 2001-07-16 | $16.05 | $17.77 | 609,900 | — | — |
| 2001-07-13 | $16.38 | $18.14 | 380,800 | — | — |
| 2001-07-12 | $16.07 | $17.79 | 539,400 | — | — |
| 2001-07-11 | $16.04 | $17.76 | 608,200 | — | — |
| 2001-07-10 | $16.30 | $18.05 | 669,200 | — | — |
| 2001-07-09 | $17.10 | $18.93 | 617,500 | — | — |
| 2001-07-06 | $17.10 | $18.93 | 1,088,800 | — | — |
| 2001-07-05 | $17.21 | $19.06 | 3,236,100 | — | — |
| 2001-07-03 | $16.25 | $17.99 | 521,400 | — | — |
| 2001-07-02 | $15.97 | $17.68 | 822,500 | — | — |
| 2001-06-29 | $15.80 | $17.49 | 2,263,900 | — | — |
| 2001-06-28 | $16.25 | $17.99 | 542,300 | — | — |
| 2001-06-27 | $15.95 | $17.66 | 1,095,100 | — | — |
| 2001-06-26 | $15.55 | $17.22 | 1,588,300 | — | — |
| 2001-06-25 | $15.00 | $16.61 | 784,800 | — | — |
| 2001-06-22 | $14.87 | $16.46 | 631,600 | — | — |
| 2001-06-21 | $14.60 | $16.17 | 636,900 | — | — |
| 2001-06-20 | $15.14 | $16.76 | 943,900 | — | — |
| 2001-06-19 | $15.40 | $17.05 | 518,000 | — | — |
| 2001-06-18 | $15.45 | $17.11 | 754,500 | — | — |
| 2001-06-15 | $15.37 | $17.02 | 879,000 | — | — |
| 2001-06-14 | $15.33 | $16.97 | 1,869,000 | — | — |
| 2001-06-13 | $15.60 | $17.27 | 1,252,000 | — | — |
| 2001-06-12 | $15.90 | $17.60 | 2,155,500 | — | — |
| 2001-06-11 | $16.00 | $17.72 | 6,108,100 | — | — |
| 2001-06-08 | $15.03 | $16.64 | 11,035,800 | — | — |
| 2001-06-07 | $18.46 | $20.44 | 5,745,500 | — | — |
| 2001-06-06 | $21.27 | $23.55 | 1,284,200 | — | — |
| 2001-06-05 | $21.71 | $24.04 | 851,700 | — | — |
| 2001-06-04 | $21.87 | $24.22 | 949,300 | — | — |
| 2001-06-01 | $21.98 | $24.34 | 1,012,100 | — | — |
| 2001-05-31 | $22.71 | $25.15 | 694,800 | — | — |
| 2001-05-30 | $23.18 | $25.67 | 596,700 | — | — |
| 2001-05-29 | $23.49 | $26.01 | 724,500 | — | — |
| 2001-05-25 | $23.75 | $26.30 | 264,500 | — | — |
| 2001-05-24 | $24.00 | $26.57 | 604,900 | — | — |
| 2001-05-23 | $24.13 | $26.72 | 320,700 | — | — |
| 2001-05-22 | $24.70 | $27.35 | 474,300 | — | — |
| 2001-05-21 | $24.63 | $27.27 | 423,100 | — | — |
| 2001-05-18 | $24.30 | $26.91 | 291,400 | — | — |
| 2001-05-17 | $24.80 | $27.46 | 401,300 | — | — |
| 2001-05-16 | $24.60 | $27.24 | 838,800 | — | — |
| 2001-05-15 | $24.05 | $26.63 | 485,100 | — | — |
| 2001-05-14 | $24.60 | $27.24 | 894,200 | — | — |
| 2001-05-11 | $24.12 | $26.71 | 715,800 | — | — |
| 2001-05-10 | $23.80 | $26.27 | 702,200 | — | — |
| 2001-05-09 | $22.86 | $25.24 | 355,600 | — | — |
| 2001-05-08 | $23.19 | $25.60 | 409,300 | — | — |
| 2001-05-07 | $22.90 | $25.28 | 1,123,200 | — | — |
| 2001-05-04 | $23.76 | $26.23 | 1,649,600 | — | — |
| 2001-05-03 | $26.34 | $29.08 | 671,000 | — | — |
| 2001-05-02 | $25.94 | $28.64 | 533,800 | — | — |
| 2001-05-01 | $25.50 | $28.15 | 739,500 | — | — |
| 2001-04-30 | $24.26 | $26.78 | 951,700 | — | — |
| 2001-04-27 | $25.10 | $27.71 | 1,176,600 | — | — |
| 2001-04-26 | $26.25 | $28.98 | 1,864,200 | — | — |
| 2001-04-25 | $22.78 | $25.15 | 670,700 | — | — |
| 2001-04-24 | $22.53 | $24.87 | 671,800 | — | — |
| 2001-04-23 | $24.08 | $26.58 | 397,300 | — | — |
| 2001-04-20 | $24.00 | $26.50 | 1,127,200 | — | — |
| 2001-04-19 | $25.23 | $27.85 | 504,000 | — | — |
| 2001-04-18 | $24.63 | $27.19 | 743,700 | — | — |
| 2001-04-17 | $24.00 | $26.50 | 777,900 | — | — |
| 2001-04-16 | $22.50 | $24.84 | 340,500 | — | — |
| 2001-04-12 | $23.16 | $25.57 | 310,300 | — | — |
| 2001-04-11 | $22.98 | $25.37 | 278,800 | — | — |
| 2001-04-10 | $23.10 | $25.50 | 644,800 | — | — |
| 2001-04-09 | $22.10 | $24.40 | 432,900 | — | — |
| 2001-04-06 | $21.61 | $23.86 | 220,400 | — | — |
| 2001-04-05 | $22.41 | $24.74 | 765,300 | — | — |
| 2001-04-04 | $20.87 | $23.04 | 403,000 | — | — |
| 2001-04-03 | $21.50 | $23.74 | 368,000 | — | — |
| 2001-04-02 | $22.21 | $24.52 | 493,800 | — | — |
| 2001-03-30 | $22.21 | $24.52 | 634,400 | — | — |
| 2001-03-29 | $22.75 | $25.12 | 270,300 | — | — |
| 2001-03-28 | $22.85 | $25.23 | 568,800 | — | — |
| 2001-03-27 | $23.83 | $26.31 | 656,600 | — | — |
| 2001-03-26 | $23.00 | $25.39 | 578,000 | — | — |
| 2001-03-23 | $22.45 | $24.78 | 539,600 | — | — |
| 2001-03-22 | $21.94 | $24.22 | 796,200 | — | — |
| 2001-03-21 | $21.93 | $24.21 | 739,700 | — | — |
| 2001-03-20 | $23.76 | $26.23 | 1,034,100 | — | — |
| 2001-03-19 | $22.50 | $24.84 | 680,100 | — | — |
| 2001-03-16 | $22.76 | $25.13 | 859,200 | — | — |
| 2001-03-15 | $24.18 | $26.69 | 891,100 | — | — |
| 2001-03-14 | $24.23 | $26.75 | 664,200 | — | — |
| 2001-03-13 | $24.80 | $27.38 | 908,100 | — | — |
| 2001-03-12 | $26.00 | $28.70 | 578,700 | — | — |
| 2001-03-09 | $26.51 | $29.27 | 867,200 | — | — |
| 2001-03-08 | $26.44 | $29.19 | 656,600 | — | — |
| 2001-03-07 | $27.01 | $29.82 | 1,275,600 | — | — |
| 2001-03-06 | $26.09 | $28.80 | 937,800 | — | — |
| 2001-03-05 | $25.27 | $27.90 | 523,900 | — | — |
| 2001-03-02 | $25.00 | $27.60 | 534,000 | — | — |
| 2001-03-01 | $25.30 | $27.93 | 1,113,000 | — | — |
| 2001-02-28 | $24.05 | $26.55 | 704,800 | — | — |
| 2001-02-27 | $23.95 | $26.44 | 1,092,500 | — | — |
| 2001-02-26 | $24.70 | $27.27 | 825,500 | — | — |
| 2001-02-23 | $23.99 | $26.48 | 701,300 | — | — |
| 2001-02-22 | $23.76 | $26.23 | 885,000 | — | — |
| 2001-02-21 | $23.80 | $26.27 | 1,207,800 | — | — |
| 2001-02-20 | $22.55 | $24.89 | 472,700 | — | — |
| 2001-02-16 | $22.05 | $24.34 | 450,500 | — | — |
| 2001-02-15 | $22.05 | $24.27 | 476,100 | — | — |
| 2001-02-14 | $22.11 | $24.33 | 426,000 | — | — |
| 2001-02-13 | $21.90 | $24.10 | 677,000 | — | — |
| 2001-02-12 | $20.90 | $23.00 | 394,900 | — | — |
| 2001-02-09 | $21.00 | $23.11 | 604,400 | — | — |
| 2001-02-08 | $22.40 | $24.65 | 313,200 | — | — |
| 2001-02-07 | $22.15 | $24.38 | 519,800 | — | — |
| 2001-02-06 | $22.05 | $24.27 | 859,100 | — | — |
| 2001-02-05 | $21.80 | $23.99 | 323,100 | — | — |
| 2001-02-02 | $21.72 | $23.90 | 511,300 | — | — |
| 2001-02-01 | $21.86 | $24.06 | 780,500 | — | — |
| 2001-01-31 | $21.54 | $23.70 | 852,600 | — | — |
| 2001-01-30 | $20.81 | $22.90 | 404,800 | — | — |
| 2001-01-29 | $20.50 | $22.56 | 373,000 | — | — |
| 2001-01-26 | $20.00 | $22.01 | 296,800 | — | — |
| 2001-01-25 | $19.81 | $21.80 | 318,000 | — | — |
| 2001-01-24 | $20.00 | $22.01 | 450,100 | — | — |
| 2001-01-23 | $20.56 | $22.63 | 660,000 | — | — |
| 2001-01-22 | $19.69 | $21.67 | 337,400 | — | — |
| 2001-01-19 | $19.69 | $21.67 | 412,900 | — | — |
| 2001-01-18 | $19.94 | $21.94 | 318,200 | — | — |
| 2001-01-17 | $20.13 | $22.15 | 386,500 | — | — |
| 2001-01-16 | $19.75 | $21.73 | 640,600 | — | — |
| 2001-01-12 | $20.06 | $22.08 | 1,909,200 | — | — |
| 2001-01-11 | $19.50 | $21.46 | 452,800 | — | — |
| 2001-01-10 | $18.13 | $19.95 | 722,600 | — | — |
| 2001-01-09 | $17.25 | $18.98 | 285,800 | — | — |
| 2001-01-08 | $17.56 | $19.33 | 216,100 | — | — |
| 2001-01-05 | $18.19 | $20.01 | 364,100 | — | — |
| 2001-01-04 | $18.44 | $20.29 | 635,600 | — | — |
| 2001-01-03 | $19.13 | $21.05 | 662,600 | — | — |
| 2001-01-02 | $18.00 | $19.81 | 363,600 | — | — |