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
- 1986-11-24 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 | $18.94 | $20.06 | 452,300 | — | — |
| 2001-12-28 | $19.10 | $20.23 | 574,700 | — | — |
| 2001-12-27 | $19.24 | $20.38 | 289,100 | — | — |
| 2001-12-26 | $19.22 | $20.35 | 474,400 | — | — |
| 2001-12-24 | $19.18 | $20.31 | 118,600 | — | — |
| 2001-12-21 | $19.27 | $20.41 | 1,133,900 | — | — |
| 2001-12-20 | $19.20 | $20.33 | 478,100 | — | — |
| 2001-12-19 | $19.19 | $20.32 | 721,900 | — | — |
| 2001-12-18 | $19.14 | $20.27 | 332,000 | — | — |
| 2001-12-17 | $19.11 | $20.24 | 678,800 | — | — |
| 2001-12-14 | $19.00 | $20.12 | 603,000 | — | — |
| 2001-12-13 | $19.14 | $20.27 | 459,200 | — | — |
| 2001-12-12 | $19.29 | $20.43 | 503,000 | — | — |
| 2001-12-11 | $19.26 | $20.40 | 789,900 | — | — |
| 2001-12-10 | $19.28 | $20.42 | 535,700 | — | — |
| 2001-12-07 | $19.48 | $20.63 | 1,432,900 | — | — |
| 2001-12-06 | $19.00 | $20.12 | 1,667,100 | — | — |
| 2001-12-05 | $19.50 | $20.65 | 5,233,100 | — | — |
| 2001-12-04 | $17.87 | $18.92 | 2,613,100 | — | — |
| 2001-12-03 | $17.02 | $18.02 | 1,207,200 | — | — |
| 2001-11-30 | $17.45 | $18.48 | 881,400 | — | — |
| 2001-11-29 | $17.08 | $18.09 | 757,900 | — | — |
| 2001-11-28 | $17.00 | $17.96 | 1,160,300 | — | — |
| 2001-11-27 | $17.40 | $18.38 | 834,100 | — | — |
| 2001-11-26 | $17.90 | $18.91 | 450,000 | — | — |
| 2001-11-23 | $17.89 | $18.90 | 258,700 | — | — |
| 2001-11-21 | $17.93 | $18.94 | 775,000 | — | — |
| 2001-11-20 | $18.03 | $19.05 | 1,691,800 | — | — |
| 2001-11-19 | $18.80 | $19.86 | 454,500 | — | — |
| 2001-11-16 | $18.75 | $19.81 | 2,613,500 | — | — |
| 2001-11-15 | $18.79 | $19.85 | 758,900 | — | — |
| 2001-11-14 | $19.08 | $20.16 | 531,500 | — | — |
| 2001-11-13 | $19.12 | $20.20 | 1,110,400 | — | — |
| 2001-11-12 | $19.14 | $20.22 | 627,000 | — | — |
| 2001-11-09 | $19.16 | $20.24 | 432,500 | — | — |
| 2001-11-08 | $19.38 | $20.48 | 691,200 | — | — |
| 2001-11-07 | $19.11 | $20.19 | 1,285,200 | — | — |
| 2001-11-06 | $18.99 | $20.06 | 642,500 | — | — |
| 2001-11-05 | $19.05 | $20.13 | 503,300 | — | — |
| 2001-11-02 | $18.97 | $20.04 | 933,200 | — | — |
| 2001-11-01 | $19.00 | $20.07 | 1,200,600 | — | — |
| 2001-10-31 | $18.35 | $19.39 | 908,100 | — | — |
| 2001-10-30 | $18.60 | $19.65 | 936,800 | — | — |
| 2001-10-29 | $18.80 | $19.86 | 620,300 | — | — |
| 2001-10-26 | $18.98 | $20.05 | 995,700 | — | — |
| 2001-10-25 | $19.00 | $20.07 | 1,106,500 | — | — |
| 2001-10-24 | $18.36 | $19.40 | 760,100 | — | — |
| 2001-10-23 | $17.90 | $18.91 | 1,524,900 | — | — |
| 2001-10-22 | $17.98 | $19.00 | 1,354,200 | — | — |
| 2001-10-19 | $17.56 | $18.55 | 3,272,700 | — | — |
| 2001-10-18 | $17.85 | $18.86 | 2,012,200 | — | — |
| 2001-10-17 | $17.28 | $18.26 | 1,269,600 | — | — |
| 2001-10-16 | $16.83 | $17.78 | 1,653,400 | — | — |
| 2001-10-15 | $15.85 | $16.75 | 646,000 | — | — |
| 2001-10-12 | $15.95 | $16.85 | 424,400 | — | — |
| 2001-10-11 | $16.19 | $17.11 | 635,800 | — | — |
| 2001-10-10 | $16.32 | $17.24 | 509,100 | — | — |
| 2001-10-09 | $16.26 | $17.18 | 1,084,100 | — | — |
| 2001-10-08 | $15.91 | $16.81 | 845,700 | — | — |
| 2001-10-05 | $15.36 | $16.23 | 751,800 | — | — |
| 2001-10-04 | $14.85 | $15.69 | 697,800 | — | — |
| 2001-10-03 | $14.95 | $15.80 | 501,400 | — | — |
| 2001-10-02 | $15.00 | $15.85 | 664,300 | — | — |
| 2001-10-01 | $14.85 | $15.69 | 572,500 | — | — |
| 2001-09-28 | $15.34 | $16.21 | 714,700 | — | — |
| 2001-09-27 | $14.97 | $15.82 | 525,700 | — | — |
| 2001-09-26 | $14.61 | $15.44 | 432,500 | — | — |
| 2001-09-25 | $15.03 | $15.88 | 608,100 | — | — |
| 2001-09-24 | $15.20 | $16.06 | 605,400 | — | — |
| 2001-09-21 | $14.60 | $15.43 | 1,386,000 | — | — |
| 2001-09-20 | $14.60 | $15.43 | 1,072,200 | — | — |
| 2001-09-19 | $15.15 | $16.01 | 1,066,700 | — | — |
| 2001-09-18 | $15.03 | $15.88 | 452,200 | — | — |
| 2001-09-17 | $15.05 | $15.90 | 906,000 | — | — |
| 2001-09-10 | $15.55 | $16.43 | 713,200 | — | — |
| 2001-09-07 | $15.06 | $15.91 | 687,700 | — | — |
| 2001-09-06 | $15.30 | $16.17 | 656,800 | — | — |
| 2001-09-05 | $15.51 | $16.39 | 627,400 | — | — |
| 2001-09-04 | $15.45 | $16.32 | 630,500 | — | — |
| 2001-08-31 | $15.17 | $16.03 | 372,600 | — | — |
| 2001-08-30 | $15.05 | $15.90 | 381,300 | — | — |
| 2001-08-29 | $14.98 | $15.83 | 348,500 | — | — |
| 2001-08-28 | $15.25 | $16.11 | 464,000 | — | — |
| 2001-08-27 | $15.31 | $16.18 | 362,700 | — | — |
| 2001-08-24 | $15.40 | $16.27 | 589,800 | — | — |
| 2001-08-23 | $14.86 | $15.70 | 485,700 | — | — |
| 2001-08-22 | $14.92 | $15.76 | 450,500 | — | — |
| 2001-08-21 | $14.92 | $15.76 | 792,900 | — | — |
| 2001-08-20 | $15.25 | $16.11 | 255,200 | — | — |
| 2001-08-17 | $15.34 | $16.21 | 359,200 | — | — |
| 2001-08-16 | $15.29 | $16.15 | 644,600 | — | — |
| 2001-08-15 | $15.13 | $15.99 | 538,900 | — | — |
| 2001-08-14 | $14.98 | $15.83 | 297,400 | — | — |
| 2001-08-13 | $14.99 | $15.84 | 472,000 | — | — |
| 2001-08-10 | $15.00 | $15.85 | 824,600 | — | — |
| 2001-08-09 | $15.00 | $15.85 | 2,817,000 | — | — |
| 2001-08-08 | $15.00 | $15.85 | 947,600 | — | — |
| 2001-08-07 | $14.73 | $15.56 | 597,400 | — | — |
| 2001-08-06 | $14.41 | $15.22 | 335,200 | — | — |
| 2001-08-03 | $14.40 | $15.21 | 462,400 | — | — |
| 2001-08-02 | $14.58 | $15.40 | 1,307,500 | — | — |
| 2001-08-01 | $14.09 | $14.89 | 648,100 | — | — |
| 2001-07-31 | $14.62 | $15.45 | 800,700 | — | — |
| 2001-07-30 | $14.40 | $15.21 | 814,000 | — | — |
| 2001-07-27 | $14.49 | $15.31 | 512,800 | — | — |
| 2001-07-26 | $14.93 | $15.77 | 404,800 | — | — |
| 2001-07-25 | $14.87 | $15.71 | 802,900 | — | — |
| 2001-07-24 | $14.55 | $15.37 | 611,000 | — | — |
| 2001-07-23 | $14.63 | $15.46 | 904,100 | — | — |
| 2001-07-20 | $15.35 | $16.22 | 907,700 | — | — |
| 2001-07-19 | $15.07 | $15.92 | 781,200 | — | — |
| 2001-07-18 | $15.26 | $16.12 | 1,278,300 | — | — |
| 2001-07-17 | $15.05 | $15.90 | 3,442,000 | — | — |
| 2001-07-16 | $17.73 | $18.73 | 548,600 | — | — |
| 2001-07-13 | $17.75 | $18.75 | 406,100 | — | — |
| 2001-07-12 | $17.72 | $18.72 | 1,819,800 | — | — |
| 2001-07-11 | $17.85 | $18.86 | 3,266,300 | — | — |
| 2001-07-10 | $16.86 | $17.81 | 692,500 | — | — |
| 2001-07-09 | $16.87 | $17.82 | 817,900 | — | — |
| 2001-07-06 | $16.65 | $17.59 | 937,800 | — | — |
| 2001-07-05 | $16.60 | $17.54 | 436,600 | — | — |
| 2001-07-03 | $16.76 | $17.71 | 309,300 | — | — |
| 2001-07-02 | $16.56 | $17.50 | 739,200 | — | — |
| 2001-06-29 | $16.35 | $17.27 | 1,110,700 | — | — |
| 2001-06-28 | $16.60 | $17.54 | 617,300 | — | — |
| 2001-06-27 | $16.22 | $17.14 | 476,400 | — | — |
| 2001-06-26 | $16.05 | $16.96 | 907,400 | — | — |
| 2001-06-25 | $16.30 | $17.22 | 575,600 | — | — |
| 2001-06-22 | $16.05 | $16.96 | 637,400 | — | — |
| 2001-06-21 | $16.21 | $17.13 | 595,900 | — | — |
| 2001-06-20 | $16.00 | $16.90 | 468,000 | — | — |
| 2001-06-19 | $16.00 | $16.90 | 581,500 | — | — |
| 2001-06-18 | $15.92 | $16.82 | 469,000 | — | — |
| 2001-06-15 | $16.22 | $17.14 | 947,200 | — | — |
| 2001-06-14 | $16.39 | $17.27 | 408,300 | — | — |
| 2001-06-13 | $16.80 | $17.71 | 354,100 | — | — |
| 2001-06-12 | $16.82 | $17.73 | 2,791,200 | — | — |
| 2001-06-11 | $16.95 | $17.86 | 465,200 | — | — |
| 2001-06-08 | $17.10 | $18.02 | 346,800 | — | — |
| 2001-06-07 | $17.06 | $17.98 | 1,044,100 | — | — |
| 2001-06-06 | $17.00 | $17.92 | 1,007,900 | — | — |
| 2001-06-05 | $16.85 | $17.76 | 617,100 | — | — |
| 2001-06-04 | $16.89 | $17.80 | 362,200 | — | — |
| 2001-06-01 | $17.02 | $17.94 | 585,000 | — | — |
| 2001-05-31 | $16.68 | $17.58 | 462,300 | — | — |
| 2001-05-30 | $16.74 | $17.64 | 681,800 | — | — |
| 2001-05-29 | $16.89 | $17.80 | 1,406,500 | — | — |
| 2001-05-25 | $16.97 | $17.89 | 437,200 | — | — |
| 2001-05-24 | $17.09 | $18.01 | 462,400 | — | — |
| 2001-05-23 | $16.97 | $17.89 | 920,300 | — | — |
| 2001-05-22 | $17.16 | $18.09 | 599,400 | — | — |
| 2001-05-21 | $17.53 | $18.48 | 511,300 | — | — |
| 2001-05-18 | $17.96 | $18.93 | 397,000 | — | — |
| 2001-05-17 | $17.88 | $18.84 | 289,800 | — | — |
| 2001-05-16 | $18.14 | $19.12 | 371,600 | — | — |
| 2001-05-15 | $17.61 | $18.56 | 337,500 | — | — |
| 2001-05-14 | $17.61 | $18.56 | 532,800 | — | — |
| 2001-05-11 | $17.38 | $18.32 | 352,800 | — | — |
| 2001-05-10 | $17.16 | $18.09 | 504,400 | — | — |
| 2001-05-09 | $17.40 | $18.34 | 444,200 | — | — |
| 2001-05-08 | $17.71 | $18.67 | 862,600 | — | — |
| 2001-05-07 | $18.00 | $18.97 | 820,400 | — | — |
| 2001-05-04 | $17.85 | $18.81 | 394,400 | — | — |
| 2001-05-03 | $17.61 | $18.56 | 426,700 | — | — |
| 2001-05-02 | $18.03 | $19.00 | 854,400 | — | — |
| 2001-05-01 | $18.57 | $19.57 | 473,400 | — | — |
| 2001-04-30 | $18.13 | $19.11 | 535,300 | — | — |
| 2001-04-27 | $18.63 | $19.64 | 851,700 | — | — |
| 2001-04-26 | $18.01 | $18.98 | 1,094,900 | — | — |
| 2001-04-25 | $18.38 | $19.37 | 312,700 | — | — |
| 2001-04-24 | $18.28 | $19.27 | 337,800 | — | — |
| 2001-04-23 | $18.20 | $19.18 | 670,900 | — | — |
| 2001-04-20 | $17.94 | $18.91 | 713,900 | — | — |
| 2001-04-19 | $17.90 | $18.87 | 750,500 | — | — |
| 2001-04-18 | $18.17 | $19.15 | 573,200 | — | — |
| 2001-04-17 | $17.87 | $18.83 | 706,200 | — | — |
| 2001-04-16 | $17.90 | $18.87 | 1,718,800 | — | — |
| 2001-04-12 | $16.85 | $17.76 | 2,081,100 | — | — |
| 2001-04-11 | $16.36 | $17.24 | 3,343,300 | — | — |
| 2001-04-10 | $16.50 | $17.39 | 1,498,900 | — | — |
| 2001-04-09 | $16.21 | $17.08 | 1,200,900 | — | — |
| 2001-04-06 | $16.20 | $17.07 | 2,054,200 | — | — |
| 2001-04-05 | $16.26 | $17.14 | 3,473,200 | — | — |
| 2001-04-04 | $16.60 | $17.50 | 1,104,800 | — | — |
| 2001-04-03 | $16.90 | $17.81 | 840,400 | — | — |
| 2001-04-02 | $17.78 | $18.74 | 1,147,600 | — | — |
| 2001-03-30 | $17.78 | $18.74 | 1,249,900 | — | — |
| 2001-03-29 | $18.10 | $19.08 | 2,971,300 | — | — |
| 2001-03-28 | $21.12 | $22.26 | 436,700 | — | — |
| 2001-03-27 | $21.54 | $22.70 | 503,800 | — | — |
| 2001-03-26 | $21.30 | $22.45 | 533,400 | — | — |
| 2001-03-23 | $21.29 | $22.44 | 614,300 | — | — |
| 2001-03-22 | $21.07 | $22.21 | 896,400 | — | — |
| 2001-03-21 | $21.03 | $22.16 | 378,600 | — | — |
| 2001-03-20 | $21.42 | $22.58 | 403,900 | — | — |
| 2001-03-19 | $21.97 | $23.16 | 426,500 | — | — |
| 2001-03-16 | $21.94 | $23.12 | 1,122,600 | — | — |
| 2001-03-15 | $22.26 | $23.42 | 391,900 | — | — |
| 2001-03-14 | $21.88 | $23.02 | 488,300 | — | — |
| 2001-03-13 | $22.49 | $23.66 | 552,900 | — | — |
| 2001-03-12 | $22.87 | $24.06 | 428,300 | — | — |
| 2001-03-09 | $23.40 | $24.62 | 442,900 | — | — |
| 2001-03-08 | $23.42 | $24.64 | 440,100 | — | — |
| 2001-03-07 | $22.74 | $23.92 | 471,600 | — | — |
| 2001-03-06 | $22.54 | $23.71 | 628,900 | — | — |
| 2001-03-05 | $22.78 | $23.97 | 759,200 | — | — |
| 2001-03-02 | $23.13 | $24.33 | 939,500 | — | — |
| 2001-03-01 | $23.64 | $24.87 | 1,121,300 | — | — |
| 2001-02-28 | $22.70 | $23.88 | 762,400 | — | — |
| 2001-02-27 | $22.55 | $23.72 | 638,000 | — | — |
| 2001-02-26 | $22.57 | $23.75 | 816,800 | — | — |
| 2001-02-23 | $21.75 | $22.88 | 631,500 | — | — |
| 2001-02-22 | $22.95 | $24.15 | 2,022,500 | — | — |
| 2001-02-21 | $22.83 | $24.02 | 1,369,800 | — | — |
| 2001-02-20 | $21.89 | $23.03 | 619,700 | — | — |
| 2001-02-16 | $21.98 | $23.12 | 805,900 | — | — |
| 2001-02-15 | $20.91 | $22.00 | 1,236,600 | — | — |
| 2001-02-14 | $21.38 | $22.49 | 518,100 | — | — |
| 2001-02-13 | $21.58 | $22.70 | 383,500 | — | — |
| 2001-02-12 | $21.80 | $22.94 | 536,700 | — | — |
| 2001-02-09 | $21.61 | $22.74 | 396,400 | — | — |
| 2001-02-08 | $21.87 | $23.01 | 691,700 | — | — |
| 2001-02-07 | $21.34 | $22.45 | 556,500 | — | — |
| 2001-02-06 | $21.02 | $22.11 | 515,600 | — | — |
| 2001-02-05 | $21.26 | $22.37 | 673,200 | — | — |
| 2001-02-02 | $20.56 | $21.63 | 524,000 | — | — |
| 2001-02-01 | $20.64 | $21.71 | 734,700 | — | — |
| 2001-01-31 | $20.21 | $21.26 | 946,300 | — | — |
| 2001-01-30 | $19.97 | $21.01 | 569,900 | — | — |
| 2001-01-29 | $19.61 | $20.63 | 417,700 | — | — |
| 2001-01-26 | $19.50 | $20.52 | 334,900 | — | — |
| 2001-01-25 | $19.44 | $20.45 | 636,900 | — | — |
| 2001-01-24 | $19.50 | $20.52 | 824,800 | — | — |
| 2001-01-23 | $18.81 | $19.79 | 1,253,900 | — | — |
| 2001-01-22 | $17.94 | $18.87 | 748,800 | — | — |
| 2001-01-19 | $17.25 | $18.15 | 707,200 | — | — |
| 2001-01-18 | $16.94 | $17.82 | 479,100 | — | — |
| 2001-01-17 | $17.25 | $18.15 | 468,800 | — | — |
| 2001-01-16 | $17.19 | $18.08 | 741,600 | — | — |
| 2001-01-12 | $17.63 | $18.54 | 504,600 | — | — |
| 2001-01-11 | $17.31 | $18.21 | 740,300 | — | — |
| 2001-01-10 | $18.19 | $19.13 | 405,700 | — | — |
| 2001-01-09 | $18.25 | $19.20 | 354,300 | — | — |
| 2001-01-08 | $18.00 | $18.94 | 511,700 | — | — |
| 2001-01-05 | $18.13 | $19.07 | 333,000 | — | — |
| 2001-01-04 | $18.25 | $19.20 | 478,500 | — | — |
| 2001-01-03 | $18.44 | $19.40 | 594,600 | — | — |
| 2001-01-02 | $18.38 | $19.33 | 265,000 | — | — |