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
- 1980-03-17 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 | $19.75 | $25.06 | 69,600 | — | — |
| 2001-12-28 | $19.99 | $25.37 | 51,500 | — | — |
| 2001-12-27 | $19.81 | $25.14 | 23,100 | — | — |
| 2001-12-26 | $19.27 | $24.45 | 33,000 | — | — |
| 2001-12-24 | $19.85 | $25.19 | 30,500 | — | — |
| 2001-12-21 | $19.93 | $25.29 | 316,200 | — | — |
| 2001-12-20 | $18.89 | $23.97 | 69,600 | — | — |
| 2001-12-19 | $19.20 | $24.37 | 60,900 | — | — |
| 2001-12-18 | $20.69 | $26.26 | 29,600 | — | — |
| 2001-12-17 | $20.68 | $26.24 | 136,400 | — | — |
| 2001-12-14 | $20.50 | $26.02 | 80,800 | — | — |
| 2001-12-13 | $19.85 | $25.19 | 56,000 | — | — |
| 2001-12-12 | $20.81 | $26.41 | 107,800 | — | — |
| 2001-12-11 | $20.20 | $25.63 | 99,600 | — | — |
| 2001-12-10 | $20.15 | $25.57 | 44,900 | — | — |
| 2001-12-07 | $20.67 | $26.23 | 79,600 | — | — |
| 2001-12-06 | $21.33 | $27.07 | 103,700 | — | — |
| 2001-12-05 | $21.25 | $26.97 | 303,100 | — | — |
| 2001-12-04 | $19.44 | $24.61 | 268,300 | — | — |
| 2001-12-03 | $19.16 | $24.25 | 73,500 | — | — |
| 2001-11-30 | $19.07 | $24.14 | 42,200 | — | — |
| 2001-11-29 | $19.10 | $24.18 | 32,800 | — | — |
| 2001-11-28 | $18.72 | $23.70 | 41,800 | — | — |
| 2001-11-27 | $19.17 | $24.26 | 47,700 | — | — |
| 2001-11-26 | $19.01 | $24.06 | 23,900 | — | — |
| 2001-11-23 | $18.75 | $23.73 | 9,000 | — | — |
| 2001-11-21 | $18.50 | $23.42 | 41,100 | — | — |
| 2001-11-20 | $18.62 | $23.57 | 39,900 | — | — |
| 2001-11-19 | $18.90 | $23.92 | 52,200 | — | — |
| 2001-11-16 | $18.69 | $23.66 | 27,200 | — | — |
| 2001-11-15 | $18.65 | $23.61 | 29,400 | — | — |
| 2001-11-14 | $18.98 | $24.02 | 50,300 | — | — |
| 2001-11-13 | $18.96 | $24.00 | 24,200 | — | — |
| 2001-11-12 | $19.00 | $24.05 | 36,800 | — | — |
| 2001-11-09 | $18.00 | $22.78 | 33,900 | — | — |
| 2001-11-08 | $19.09 | $24.16 | 78,300 | — | — |
| 2001-11-07 | $18.55 | $23.48 | 40,000 | — | — |
| 2001-11-06 | $18.90 | $23.92 | 42,500 | — | — |
| 2001-11-05 | $17.99 | $22.77 | 28,500 | — | — |
| 2001-11-02 | $17.51 | $22.16 | 38,400 | — | — |
| 2001-11-01 | $18.25 | $23.10 | 34,400 | — | — |
| 2001-10-31 | $17.45 | $22.09 | 74,100 | — | — |
| 2001-10-30 | $16.98 | $21.49 | 21,700 | — | — |
| 2001-10-29 | $17.46 | $22.10 | 46,000 | — | — |
| 2001-10-26 | $17.98 | $22.76 | 105,800 | — | — |
| 2001-10-25 | $17.85 | $22.59 | 110,400 | — | — |
| 2001-10-24 | $17.57 | $22.24 | 20,900 | — | — |
| 2001-10-23 | $17.70 | $22.40 | 25,100 | — | — |
| 2001-10-22 | $18.55 | $23.48 | 46,800 | — | — |
| 2001-10-19 | $17.39 | $22.01 | 30,900 | — | — |
| 2001-10-18 | $17.59 | $22.26 | 16,400 | — | — |
| 2001-10-17 | $17.30 | $21.90 | 30,600 | — | — |
| 2001-10-16 | $18.10 | $22.91 | 95,800 | — | — |
| 2001-10-15 | $17.85 | $22.59 | 51,100 | — | — |
| 2001-10-12 | $17.70 | $22.40 | 35,400 | — | — |
| 2001-10-11 | $17.70 | $22.40 | 67,800 | — | — |
| 2001-10-10 | $16.70 | $21.14 | 59,200 | — | — |
| 2001-10-09 | $16.50 | $20.89 | 71,700 | — | — |
| 2001-10-08 | $17.25 | $21.83 | 34,500 | — | — |
| 2001-10-05 | $16.85 | $21.33 | 83,500 | — | — |
| 2001-10-04 | $16.50 | $20.89 | 119,800 | — | — |
| 2001-10-03 | $15.00 | $18.99 | 131,000 | — | — |
| 2001-10-02 | $14.50 | $18.35 | 24,400 | — | — |
| 2001-10-01 | $14.68 | $18.58 | 108,700 | — | — |
| 2001-09-28 | $14.96 | $18.94 | 77,900 | — | — |
| 2001-09-27 | $14.59 | $18.47 | 258,700 | — | — |
| 2001-09-26 | $15.22 | $19.26 | 63,000 | — | — |
| 2001-09-25 | $15.20 | $19.24 | 65,800 | — | — |
| 2001-09-24 | $14.14 | $17.90 | 86,800 | — | — |
| 2001-09-21 | $13.40 | $16.96 | 145,800 | — | — |
| 2001-09-20 | $14.25 | $18.04 | 133,800 | — | — |
| 2001-09-19 | $15.05 | $19.05 | 288,900 | — | — |
| 2001-09-18 | $15.70 | $19.87 | 101,500 | — | — |
| 2001-09-17 | $15.58 | $19.72 | 288,500 | — | — |
| 2001-09-10 | $16.29 | $20.56 | 70,500 | — | — |
| 2001-09-07 | $17.02 | $21.48 | 54,600 | — | — |
| 2001-09-06 | $17.00 | $21.45 | 90,600 | — | — |
| 2001-09-05 | $17.48 | $22.06 | 181,100 | — | — |
| 2001-09-04 | $19.05 | $24.04 | 84,800 | — | — |
| 2001-08-31 | $19.89 | $25.10 | 68,200 | — | — |
| 2001-08-30 | $19.60 | $24.73 | 83,400 | — | — |
| 2001-08-29 | $20.63 | $26.03 | 60,300 | — | — |
| 2001-08-28 | $20.75 | $26.18 | 133,000 | — | — |
| 2001-08-27 | $21.85 | $27.57 | 98,800 | — | — |
| 2001-08-24 | $21.13 | $26.66 | 85,600 | — | — |
| 2001-08-23 | $20.49 | $25.86 | 128,600 | — | — |
| 2001-08-22 | $19.94 | $25.16 | 86,400 | — | — |
| 2001-08-21 | $19.67 | $24.82 | 45,100 | — | — |
| 2001-08-20 | $19.96 | $25.19 | 63,300 | — | — |
| 2001-08-17 | $19.90 | $25.11 | 61,100 | — | — |
| 2001-08-16 | $20.00 | $25.24 | 49,300 | — | — |
| 2001-08-15 | $19.97 | $25.20 | 68,700 | — | — |
| 2001-08-14 | $20.00 | $25.24 | 50,100 | — | — |
| 2001-08-13 | $20.85 | $26.31 | 67,300 | — | — |
| 2001-08-10 | $21.00 | $26.50 | 30,800 | — | — |
| 2001-08-09 | $20.99 | $26.49 | 68,400 | — | — |
| 2001-08-08 | $20.30 | $25.62 | 82,000 | — | — |
| 2001-08-07 | $21.40 | $27.00 | 84,800 | — | — |
| 2001-08-06 | $21.35 | $26.94 | 82,400 | — | — |
| 2001-08-03 | $21.50 | $27.13 | 74,100 | — | — |
| 2001-08-02 | $21.24 | $26.80 | 93,600 | — | — |
| 2001-08-01 | $20.20 | $25.49 | 122,100 | — | — |
| 2001-07-31 | $18.91 | $23.86 | 120,100 | — | — |
| 2001-07-30 | $18.86 | $23.80 | 117,900 | — | — |
| 2001-07-27 | $19.15 | $24.17 | 63,800 | — | — |
| 2001-07-26 | $19.59 | $24.72 | 84,200 | — | — |
| 2001-07-25 | $19.00 | $23.98 | 132,400 | — | — |
| 2001-07-24 | $19.27 | $24.32 | 64,700 | — | — |
| 2001-07-23 | $19.30 | $24.35 | 102,300 | — | — |
| 2001-07-20 | $20.16 | $25.44 | 57,200 | — | — |
| 2001-07-19 | $20.15 | $25.43 | 107,000 | — | — |
| 2001-07-18 | $20.12 | $25.39 | 32,200 | — | — |
| 2001-07-17 | $20.71 | $26.13 | 100,600 | — | — |
| 2001-07-16 | $21.00 | $26.50 | 59,200 | — | — |
| 2001-07-13 | $21.96 | $27.71 | 56,400 | — | — |
| 2001-07-12 | $22.09 | $27.87 | 96,500 | — | — |
| 2001-07-11 | $20.59 | $25.98 | 144,200 | — | — |
| 2001-07-10 | $21.48 | $27.11 | 115,900 | — | — |
| 2001-07-09 | $22.03 | $27.80 | 85,300 | — | — |
| 2001-07-06 | $21.95 | $27.70 | 54,600 | — | — |
| 2001-07-05 | $23.00 | $29.02 | 61,200 | — | — |
| 2001-07-03 | $23.19 | $29.26 | 56,400 | — | — |
| 2001-07-02 | $23.27 | $29.36 | 154,200 | — | — |
| 2001-06-29 | $22.50 | $28.39 | 214,400 | — | — |
| 2001-06-28 | $21.65 | $27.32 | 95,900 | — | — |
| 2001-06-27 | $21.68 | $27.36 | 97,900 | — | — |
| 2001-06-26 | $21.00 | $26.50 | 141,400 | — | — |
| 2001-06-25 | $19.76 | $24.93 | 44,200 | — | — |
| 2001-06-22 | $19.40 | $24.48 | 49,000 | — | — |
| 2001-06-21 | $19.39 | $24.47 | 43,900 | — | — |
| 2001-06-20 | $18.21 | $22.98 | 65,800 | — | — |
| 2001-06-19 | $18.14 | $22.83 | 86,100 | — | — |
| 2001-06-18 | $18.82 | $23.68 | 66,100 | — | — |
| 2001-06-15 | $19.90 | $25.04 | 76,000 | — | — |
| 2001-06-14 | $20.48 | $25.77 | 73,500 | — | — |
| 2001-06-13 | $21.06 | $26.50 | 24,200 | — | — |
| 2001-06-12 | $21.05 | $26.49 | 48,400 | — | — |
| 2001-06-11 | $21.73 | $27.35 | 127,400 | — | — |
| 2001-06-08 | $21.69 | $27.29 | 51,500 | — | — |
| 2001-06-07 | $21.54 | $27.11 | 67,200 | — | — |
| 2001-06-06 | $21.12 | $26.58 | 57,900 | — | — |
| 2001-06-05 | $21.87 | $27.52 | 72,800 | — | — |
| 2001-06-04 | $21.05 | $26.49 | 14,800 | — | — |
| 2001-06-01 | $21.19 | $26.67 | 67,300 | — | — |
| 2001-05-31 | $21.08 | $26.53 | 106,300 | — | — |
| 2001-05-30 | $21.06 | $26.50 | 217,100 | — | — |
| 2001-05-29 | $21.96 | $27.63 | 169,400 | — | — |
| 2001-05-25 | $22.00 | $27.68 | 54,200 | — | — |
| 2001-05-24 | $21.57 | $27.14 | 102,600 | — | — |
| 2001-05-23 | $21.50 | $27.06 | 128,600 | — | — |
| 2001-05-22 | $22.15 | $27.87 | 331,900 | — | — |
| 2001-05-21 | $21.60 | $27.18 | 451,600 | — | — |
| 2001-05-18 | $19.16 | $24.11 | 87,400 | — | — |
| 2001-05-17 | $18.67 | $23.49 | 161,400 | — | — |
| 2001-05-16 | $18.45 | $23.22 | 112,100 | — | — |
| 2001-05-15 | $18.90 | $23.78 | 80,500 | — | — |
| 2001-05-14 | $18.50 | $23.28 | 23,200 | — | — |
| 2001-05-11 | $18.75 | $23.60 | 52,400 | — | — |
| 2001-05-10 | $19.19 | $24.15 | 74,500 | — | — |
| 2001-05-09 | $18.40 | $23.15 | 21,700 | — | — |
| 2001-05-08 | $19.09 | $24.02 | 35,100 | — | — |
| 2001-05-07 | $19.29 | $24.27 | 191,300 | — | — |
| 2001-05-04 | $18.48 | $23.26 | 106,100 | — | — |
| 2001-05-03 | $17.99 | $22.64 | 52,700 | — | — |
| 2001-05-02 | $18.60 | $23.41 | 96,900 | — | — |
| 2001-05-01 | $18.34 | $23.08 | 72,500 | — | — |
| 2001-04-30 | $18.10 | $22.78 | 107,300 | — | — |
| 2001-04-27 | $18.45 | $23.22 | 105,200 | — | — |
| 2001-04-26 | $17.65 | $22.21 | 90,000 | — | — |
| 2001-04-25 | $17.84 | $22.45 | 79,900 | — | — |
| 2001-04-24 | $17.81 | $22.41 | 30,000 | — | — |
| 2001-04-23 | $17.76 | $22.35 | 69,200 | — | — |
| 2001-04-20 | $18.75 | $23.60 | 80,400 | — | — |
| 2001-04-19 | $18.47 | $23.24 | 175,100 | — | — |
| 2001-04-18 | $17.75 | $22.34 | 134,100 | — | — |
| 2001-04-17 | $16.31 | $20.52 | 81,000 | — | — |
| 2001-04-16 | $17.10 | $21.52 | 82,200 | — | — |
| 2001-04-12 | $16.89 | $21.25 | 52,200 | — | — |
| 2001-04-11 | $16.80 | $21.14 | 105,600 | — | — |
| 2001-04-10 | $16.02 | $20.16 | 56,800 | — | — |
| 2001-04-09 | $14.95 | $18.81 | 88,200 | — | — |
| 2001-04-06 | $15.19 | $19.11 | 80,500 | — | — |
| 2001-04-05 | $15.94 | $20.06 | 150,700 | — | — |
| 2001-04-04 | $14.00 | $17.62 | 60,500 | — | — |
| 2001-04-03 | $14.50 | $18.25 | 39,400 | — | — |
| 2001-04-02 | $14.56 | $18.33 | 66,700 | — | — |
| 2001-03-30 | $15.56 | $19.58 | 83,200 | — | — |
| 2001-03-29 | $15.88 | $19.98 | 78,100 | — | — |
| 2001-03-28 | $15.88 | $19.98 | 85,000 | — | — |
| 2001-03-27 | $17.38 | $21.86 | 39,900 | — | — |
| 2001-03-26 | $17.25 | $21.71 | 42,500 | — | — |
| 2001-03-23 | $17.13 | $21.55 | 88,300 | — | — |
| 2001-03-22 | $17.06 | $21.47 | 80,500 | — | — |
| 2001-03-21 | $16.13 | $20.29 | 22,100 | — | — |
| 2001-03-20 | $16.25 | $20.45 | 59,200 | — | — |
| 2001-03-19 | $16.56 | $20.84 | 35,000 | — | — |
| 2001-03-16 | $15.88 | $19.98 | 121,400 | — | — |
| 2001-03-15 | $16.50 | $20.76 | 37,600 | — | — |
| 2001-03-14 | $17.00 | $21.33 | 65,500 | — | — |
| 2001-03-13 | $17.13 | $21.49 | 83,300 | — | — |
| 2001-03-12 | $16.81 | $21.09 | 115,900 | — | — |
| 2001-03-09 | $17.13 | $21.49 | 73,400 | — | — |
| 2001-03-08 | $17.38 | $21.80 | 76,300 | — | — |
| 2001-03-07 | $17.00 | $21.33 | 41,100 | — | — |
| 2001-03-06 | $17.31 | $21.72 | 118,900 | — | — |
| 2001-03-05 | $16.69 | $20.94 | 34,300 | — | — |
| 2001-03-02 | $16.88 | $21.17 | 79,500 | — | — |
| 2001-03-01 | $16.69 | $20.94 | 189,000 | — | — |
| 2001-02-28 | $16.31 | $20.47 | 220,900 | — | — |
| 2001-02-27 | $16.50 | $20.70 | 112,700 | — | — |
| 2001-02-26 | $16.63 | $20.86 | 144,500 | — | — |
| 2001-02-23 | $15.88 | $19.92 | 197,100 | — | — |
| 2001-02-22 | $16.94 | $21.25 | 69,000 | — | — |
| 2001-02-21 | $17.75 | $22.27 | 99,300 | — | — |
| 2001-02-20 | $17.69 | $22.19 | 53,800 | — | — |
| 2001-02-16 | $18.19 | $22.82 | 62,600 | — | — |
| 2001-02-15 | $19.25 | $24.15 | 115,400 | — | — |
| 2001-02-14 | $18.75 | $23.53 | 148,100 | — | — |
| 2001-02-13 | $18.44 | $23.13 | 127,700 | — | — |
| 2001-02-12 | $18.00 | $22.58 | 161,300 | — | — |
| 2001-02-09 | $17.50 | $21.96 | 46,500 | — | — |
| 2001-02-08 | $17.19 | $21.57 | 33,300 | — | — |
| 2001-02-07 | $17.56 | $22.04 | 84,000 | — | — |
| 2001-02-06 | $18.13 | $22.74 | 67,000 | — | — |
| 2001-02-05 | $18.25 | $22.90 | 88,900 | — | — |
| 2001-02-02 | $18.06 | $22.66 | 287,800 | — | — |
| 2001-02-01 | $19.06 | $23.92 | 91,200 | — | — |
| 2001-01-31 | $18.88 | $23.68 | 99,300 | — | — |
| 2001-01-30 | $19.06 | $23.92 | 101,200 | — | — |
| 2001-01-29 | $18.31 | $22.98 | 82,700 | — | — |
| 2001-01-26 | $17.94 | $22.51 | 117,800 | — | — |
| 2001-01-25 | $18.75 | $23.53 | 195,700 | — | — |
| 2001-01-24 | $18.69 | $23.45 | 112,500 | — | — |
| 2001-01-23 | $18.63 | $23.37 | 86,600 | — | — |
| 2001-01-22 | $18.25 | $22.90 | 90,500 | — | — |
| 2001-01-19 | $18.69 | $23.45 | 164,400 | — | — |
| 2001-01-18 | $18.56 | $23.29 | 145,600 | — | — |
| 2001-01-17 | $18.25 | $22.90 | 196,300 | — | — |
| 2001-01-16 | $17.95 | $22.53 | 179,200 | — | — |
| 2001-01-12 | $18.13 | $22.74 | 161,000 | — | — |
| 2001-01-11 | $17.56 | $22.04 | 182,400 | — | — |
| 2001-01-10 | $15.88 | $19.92 | 61,400 | — | — |
| 2001-01-09 | $14.94 | $18.74 | 128,000 | — | — |
| 2001-01-08 | $15.69 | $19.68 | 76,100 | — | — |
| 2001-01-05 | $15.38 | $19.29 | 100,800 | — | — |
| 2001-01-04 | $15.56 | $19.53 | 270,900 | — | — |
| 2001-01-03 | $15.19 | $19.06 | 276,000 | — | — |
| 2001-01-02 | $14.06 | $17.64 | 130,600 | — | — |