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 | $15.90 | $20.90 | 162,900 | — | — |
| 2001-12-28 | $15.75 | $20.70 | 225,100 | — | — |
| 2001-12-27 | $15.88 | $20.87 | 297,900 | — | — |
| 2001-12-26 | $15.70 | $20.60 | 174,700 | — | — |
| 2001-12-24 | $15.45 | $20.27 | 148,400 | — | — |
| 2001-12-21 | $15.15 | $19.88 | 817,200 | — | — |
| 2001-12-20 | $14.48 | $19.00 | 288,400 | — | — |
| 2001-12-19 | $15.50 | $20.34 | 429,800 | — | — |
| 2001-12-18 | $15.50 | $20.34 | 269,000 | — | — |
| 2001-12-17 | $15.70 | $20.60 | 243,600 | — | — |
| 2001-12-14 | $15.16 | $19.89 | 365,000 | — | — |
| 2001-12-13 | $15.01 | $19.69 | 281,000 | — | — |
| 2001-12-12 | $16.20 | $21.25 | 367,100 | — | — |
| 2001-12-11 | $15.41 | $20.22 | 1,359,800 | — | — |
| 2001-12-10 | $15.05 | $19.74 | 128,400 | — | — |
| 2001-12-07 | $15.40 | $20.20 | 99,000 | — | — |
| 2001-12-06 | $15.40 | $20.20 | 276,000 | — | — |
| 2001-12-05 | $15.70 | $20.60 | 346,500 | — | — |
| 2001-12-04 | $15.20 | $19.94 | 224,100 | — | — |
| 2001-12-03 | $14.49 | $19.01 | 169,700 | — | — |
| 2001-11-30 | $15.00 | $19.68 | 175,500 | — | — |
| 2001-11-29 | $15.50 | $20.34 | 234,600 | — | — |
| 2001-11-28 | $15.10 | $19.81 | 204,400 | — | — |
| 2001-11-27 | $15.56 | $20.41 | 125,500 | — | — |
| 2001-11-26 | $15.75 | $20.66 | 310,300 | — | — |
| 2001-11-23 | $15.67 | $20.56 | 68,800 | — | — |
| 2001-11-21 | $15.70 | $20.60 | 99,900 | — | — |
| 2001-11-20 | $16.35 | $21.45 | 319,300 | — | — |
| 2001-11-19 | $16.83 | $22.08 | 136,200 | — | — |
| 2001-11-16 | $16.50 | $21.65 | 86,200 | — | — |
| 2001-11-15 | $16.20 | $21.25 | 146,100 | — | — |
| 2001-11-14 | $16.82 | $22.07 | 159,200 | — | — |
| 2001-11-13 | $15.85 | $20.79 | 213,100 | — | — |
| 2001-11-12 | $15.37 | $20.16 | 79,900 | — | — |
| 2001-11-09 | $15.55 | $20.40 | 82,900 | — | — |
| 2001-11-08 | $15.49 | $20.32 | 462,100 | — | — |
| 2001-11-07 | $15.13 | $19.85 | 157,300 | — | — |
| 2001-11-06 | $15.40 | $20.20 | 190,600 | — | — |
| 2001-11-05 | $15.35 | $20.14 | 582,900 | — | — |
| 2001-11-02 | $16.48 | $21.62 | 277,600 | — | — |
| 2001-11-01 | $16.58 | $21.75 | 170,700 | — | — |
| 2001-10-31 | $16.15 | $21.19 | 306,800 | — | — |
| 2001-10-30 | $16.20 | $21.25 | 68,500 | — | — |
| 2001-10-29 | $16.86 | $22.12 | 73,700 | — | — |
| 2001-10-26 | $17.48 | $22.93 | 88,800 | — | — |
| 2001-10-25 | $17.88 | $23.46 | 105,800 | — | — |
| 2001-10-24 | $17.22 | $22.59 | 99,100 | — | — |
| 2001-10-23 | $17.11 | $22.45 | 113,700 | — | — |
| 2001-10-22 | $17.17 | $22.53 | 103,000 | — | — |
| 2001-10-19 | $17.03 | $22.34 | 74,500 | — | — |
| 2001-10-18 | $16.97 | $22.26 | 107,000 | — | — |
| 2001-10-17 | $17.50 | $22.96 | 169,700 | — | — |
| 2001-10-16 | $17.74 | $23.27 | 73,900 | — | — |
| 2001-10-15 | $17.36 | $22.78 | 141,400 | — | — |
| 2001-10-12 | $16.50 | $21.65 | 155,400 | — | — |
| 2001-10-11 | $16.98 | $22.28 | 129,500 | — | — |
| 2001-10-10 | $16.00 | $20.99 | 87,800 | — | — |
| 2001-10-09 | $15.08 | $19.78 | 141,000 | — | — |
| 2001-10-08 | $15.55 | $20.40 | 65,200 | — | — |
| 2001-10-05 | $15.70 | $20.60 | 105,100 | — | — |
| 2001-10-04 | $15.30 | $20.07 | 292,100 | — | — |
| 2001-10-03 | $14.75 | $19.35 | 196,000 | — | — |
| 2001-10-02 | $14.23 | $18.67 | 158,700 | — | — |
| 2001-10-01 | $14.02 | $18.39 | 114,600 | — | — |
| 2001-09-28 | $14.77 | $19.38 | 375,100 | — | — |
| 2001-09-27 | $14.42 | $18.92 | 164,100 | — | — |
| 2001-09-26 | $14.86 | $19.50 | 90,100 | — | — |
| 2001-09-25 | $14.97 | $19.60 | 155,800 | — | — |
| 2001-09-24 | $15.06 | $19.72 | 322,500 | — | — |
| 2001-09-21 | $13.81 | $18.08 | 203,800 | — | — |
| 2001-09-20 | $14.09 | $18.45 | 136,200 | — | — |
| 2001-09-19 | $14.79 | $19.36 | 341,600 | — | — |
| 2001-09-18 | $15.09 | $19.76 | 109,800 | — | — |
| 2001-09-17 | $15.61 | $20.44 | 178,300 | — | — |
| 2001-09-10 | $16.88 | $22.10 | 124,400 | — | — |
| 2001-09-07 | $17.15 | $22.45 | 208,800 | — | — |
| 2001-09-06 | $17.20 | $22.52 | 281,500 | — | — |
| 2001-09-05 | $18.61 | $24.37 | 137,400 | — | — |
| 2001-09-04 | $19.65 | $25.73 | 257,100 | — | — |
| 2001-08-31 | $20.51 | $26.85 | 60,000 | — | — |
| 2001-08-30 | $19.84 | $25.98 | 155,300 | — | — |
| 2001-08-29 | $20.46 | $26.79 | 99,200 | — | — |
| 2001-08-28 | $20.61 | $26.99 | 72,900 | — | — |
| 2001-08-27 | $20.17 | $26.41 | 295,000 | — | — |
| 2001-08-24 | $20.02 | $26.21 | 172,400 | — | — |
| 2001-08-23 | $19.99 | $26.17 | 137,200 | — | — |
| 2001-08-22 | $20.00 | $26.19 | 260,900 | — | — |
| 2001-08-21 | $20.50 | $26.84 | 133,200 | — | — |
| 2001-08-20 | $20.94 | $27.42 | 111,100 | — | — |
| 2001-08-17 | $21.16 | $27.71 | 154,200 | — | — |
| 2001-08-16 | $22.18 | $29.04 | 94,900 | — | — |
| 2001-08-15 | $22.01 | $28.82 | 79,400 | — | — |
| 2001-08-14 | $22.15 | $29.00 | 113,000 | — | — |
| 2001-08-13 | $22.04 | $28.86 | 70,100 | — | — |
| 2001-08-10 | $21.95 | $28.74 | 203,100 | — | — |
| 2001-08-09 | $22.04 | $28.86 | 73,200 | — | — |
| 2001-08-08 | $21.50 | $28.15 | 219,600 | — | — |
| 2001-08-07 | $22.00 | $28.80 | 123,100 | — | — |
| 2001-08-06 | $22.57 | $29.55 | 69,400 | — | — |
| 2001-08-03 | $23.51 | $30.78 | 136,800 | — | — |
| 2001-08-02 | $23.54 | $30.82 | 326,300 | — | — |
| 2001-08-01 | $22.60 | $29.59 | 235,000 | — | — |
| 2001-07-31 | $22.05 | $28.87 | 167,100 | — | — |
| 2001-07-30 | $21.55 | $28.22 | 108,000 | — | — |
| 2001-07-27 | $21.76 | $28.49 | 112,500 | — | — |
| 2001-07-26 | $21.58 | $28.26 | 250,500 | — | — |
| 2001-07-25 | $20.80 | $27.23 | 526,000 | — | — |
| 2001-07-24 | $20.89 | $27.35 | 169,900 | — | — |
| 2001-07-23 | $21.10 | $27.63 | 503,700 | — | — |
| 2001-07-20 | $20.70 | $27.10 | 175,800 | — | — |
| 2001-07-19 | $20.71 | $27.12 | 158,100 | — | — |
| 2001-07-18 | $20.30 | $26.58 | 308,600 | — | — |
| 2001-07-17 | $20.65 | $27.04 | 114,800 | — | — |
| 2001-07-16 | $20.60 | $26.97 | 138,800 | — | — |
| 2001-07-13 | $20.51 | $26.85 | 137,600 | — | — |
| 2001-07-12 | $20.70 | $27.10 | 445,400 | — | — |
| 2001-07-11 | $18.70 | $24.48 | 87,900 | — | — |
| 2001-07-10 | $19.01 | $24.89 | 143,200 | — | — |
| 2001-07-09 | $19.20 | $25.14 | 141,900 | — | — |
| 2001-07-06 | $18.53 | $24.26 | 161,600 | — | — |
| 2001-07-05 | $20.18 | $26.42 | 86,200 | — | — |
| 2001-07-03 | $20.35 | $26.64 | 82,800 | — | — |
| 2001-07-02 | $20.85 | $27.30 | 90,300 | — | — |
| 2001-06-29 | $20.50 | $26.84 | 286,200 | — | — |
| 2001-06-28 | $20.10 | $26.32 | 276,000 | — | — |
| 2001-06-27 | $19.80 | $25.92 | 100,400 | — | — |
| 2001-06-26 | $19.35 | $25.30 | 123,800 | — | — |
| 2001-06-25 | $18.80 | $24.58 | 129,600 | — | — |
| 2001-06-22 | $18.86 | $24.66 | 71,700 | — | — |
| 2001-06-21 | $18.87 | $24.67 | 140,800 | — | — |
| 2001-06-20 | $18.85 | $24.64 | 145,600 | — | — |
| 2001-06-19 | $19.00 | $24.84 | 145,600 | — | — |
| 2001-06-18 | $18.96 | $24.79 | 721,100 | — | — |
| 2001-06-15 | $19.99 | $26.13 | 218,200 | — | — |
| 2001-06-14 | $20.20 | $26.41 | 1,254,900 | — | — |
| 2001-06-13 | $23.90 | $31.24 | 168,600 | — | — |
| 2001-06-12 | $23.17 | $30.29 | 202,100 | — | — |
| 2001-06-11 | $23.41 | $30.60 | 239,300 | — | — |
| 2001-06-08 | $24.53 | $32.07 | 166,700 | — | — |
| 2001-06-07 | $23.86 | $31.19 | 133,500 | — | — |
| 2001-06-06 | $23.41 | $30.60 | 122,700 | — | — |
| 2001-06-05 | $23.10 | $30.20 | 260,300 | — | — |
| 2001-06-04 | $22.48 | $29.39 | 190,500 | — | — |
| 2001-06-01 | $22.30 | $29.15 | 141,900 | — | — |
| 2001-05-31 | $22.50 | $29.41 | 175,100 | — | — |
| 2001-05-30 | $21.60 | $28.24 | 365,200 | — | — |
| 2001-05-29 | $23.10 | $30.20 | 126,700 | — | — |
| 2001-05-25 | $24.47 | $31.99 | 127,900 | — | — |
| 2001-05-24 | $24.72 | $32.32 | 365,800 | — | — |
| 2001-05-23 | $26.31 | $34.39 | 276,500 | — | — |
| 2001-05-22 | $28.57 | $37.35 | 237,900 | — | — |
| 2001-05-21 | $26.98 | $35.27 | 143,200 | — | — |
| 2001-05-18 | $24.99 | $32.67 | 113,000 | — | — |
| 2001-05-17 | $24.88 | $32.53 | 314,700 | — | — |
| 2001-05-16 | $23.88 | $31.22 | 242,800 | — | — |
| 2001-05-15 | $23.90 | $31.24 | 93,300 | — | — |
| 2001-05-14 | $24.02 | $31.40 | 218,000 | — | — |
| 2001-05-11 | $24.81 | $32.43 | 152,300 | — | — |
| 2001-05-10 | $24.75 | $32.36 | 90,400 | — | — |
| 2001-05-09 | $24.78 | $32.39 | 158,900 | — | — |
| 2001-05-08 | $25.50 | $33.34 | 109,900 | — | — |
| 2001-05-07 | $25.10 | $32.81 | 131,500 | — | — |
| 2001-05-04 | $25.12 | $32.84 | 182,000 | — | — |
| 2001-05-03 | $25.30 | $33.07 | 167,100 | — | — |
| 2001-05-02 | $25.80 | $33.73 | 373,400 | — | — |
| 2001-05-01 | $24.62 | $32.19 | 95,600 | — | — |
| 2001-04-30 | $24.00 | $31.37 | 147,100 | — | — |
| 2001-04-27 | $23.60 | $30.85 | 173,900 | — | — |
| 2001-04-26 | $23.45 | $30.66 | 205,700 | — | — |
| 2001-04-25 | $23.05 | $30.13 | 124,300 | — | — |
| 2001-04-24 | $22.05 | $28.83 | 131,900 | — | — |
| 2001-04-23 | $23.04 | $30.12 | 157,100 | — | — |
| 2001-04-20 | $23.11 | $30.21 | 335,700 | — | — |
| 2001-04-19 | $23.95 | $31.31 | 375,900 | — | — |
| 2001-04-18 | $23.00 | $30.07 | 339,300 | — | — |
| 2001-04-17 | $20.50 | $26.80 | 171,900 | — | — |
| 2001-04-16 | $20.85 | $27.26 | 165,600 | — | — |
| 2001-04-12 | $21.59 | $28.22 | 147,600 | — | — |
| 2001-04-11 | $20.66 | $27.01 | 355,100 | — | — |
| 2001-04-10 | $19.67 | $25.71 | 352,100 | — | — |
| 2001-04-09 | $19.35 | $25.30 | 102,500 | — | — |
| 2001-04-06 | $18.40 | $24.05 | 315,100 | — | — |
| 2001-04-05 | $20.48 | $26.77 | 231,600 | — | — |
| 2001-04-04 | $18.28 | $23.90 | 304,200 | — | — |
| 2001-04-03 | $19.00 | $24.84 | 366,900 | — | — |
| 2001-04-02 | $20.03 | $26.18 | 192,200 | — | — |
| 2001-03-30 | $20.75 | $27.13 | 298,100 | — | — |
| 2001-03-29 | $19.98 | $26.12 | 411,700 | — | — |
| 2001-03-28 | $20.80 | $27.19 | 264,500 | — | — |
| 2001-03-27 | $23.04 | $30.08 | 186,000 | — | — |
| 2001-03-26 | $22.90 | $29.90 | 377,600 | — | — |
| 2001-03-23 | $23.00 | $30.03 | 550,300 | — | — |
| 2001-03-22 | $20.01 | $26.12 | 580,400 | — | — |
| 2001-03-21 | $21.35 | $27.87 | 196,700 | — | — |
| 2001-03-20 | $22.10 | $28.85 | 249,700 | — | — |
| 2001-03-19 | $23.18 | $30.26 | 236,600 | — | — |
| 2001-03-16 | $22.25 | $29.05 | 312,700 | — | — |
| 2001-03-15 | $23.36 | $30.50 | 335,500 | — | — |
| 2001-03-14 | $22.51 | $29.39 | 296,300 | — | — |
| 2001-03-13 | $23.30 | $30.42 | 353,400 | — | — |
| 2001-03-12 | $23.21 | $30.30 | 427,200 | — | — |
| 2001-03-09 | $22.81 | $29.78 | 611,900 | — | — |
| 2001-03-08 | $24.86 | $32.46 | 1,688,400 | — | — |
| 2001-03-07 | $24.25 | $31.66 | 3,751,300 | — | — |
| 2001-03-06 | $37.90 | $49.48 | 138,100 | — | — |
| 2001-03-05 | $38.00 | $49.61 | 154,900 | — | — |
| 2001-03-02 | $36.50 | $47.65 | 267,200 | — | — |
| 2001-03-01 | $35.50 | $46.35 | 242,500 | — | — |
| 2001-02-28 | $34.20 | $44.65 | 216,100 | — | — |
| 2001-02-27 | $35.60 | $46.48 | 137,800 | — | — |
| 2001-02-26 | $37.17 | $48.53 | 193,300 | — | — |
| 2001-02-23 | $36.74 | $47.97 | 279,900 | — | — |
| 2001-02-22 | $36.92 | $48.20 | 167,100 | — | — |
| 2001-02-21 | $37.59 | $49.08 | 262,900 | — | — |
| 2001-02-20 | $38.60 | $50.40 | 121,900 | — | — |
| 2001-02-16 | $39.96 | $52.17 | 243,500 | — | — |
| 2001-02-15 | $41.83 | $54.61 | 152,000 | — | — |
| 2001-02-14 | $42.08 | $54.94 | 296,100 | — | — |
| 2001-02-13 | $40.00 | $52.22 | 196,700 | — | — |
| 2001-02-12 | $42.10 | $54.97 | 232,200 | — | — |
| 2001-02-09 | $39.07 | $51.01 | 114,100 | — | — |
| 2001-02-08 | $40.58 | $52.98 | 119,800 | — | — |
| 2001-02-07 | $40.65 | $53.07 | 102,200 | — | — |
| 2001-02-06 | $41.24 | $53.84 | 135,700 | — | — |
| 2001-02-05 | $41.75 | $54.51 | 161,600 | — | — |
| 2001-02-02 | $42.56 | $55.57 | 133,300 | — | — |
| 2001-02-01 | $44.30 | $57.84 | 172,500 | — | — |
| 2001-01-31 | $44.96 | $58.70 | 259,600 | — | — |
| 2001-01-30 | $43.75 | $57.12 | 383,400 | — | — |
| 2001-01-29 | $43.84 | $57.24 | 247,700 | — | — |
| 2001-01-26 | $43.69 | $57.04 | 167,100 | — | — |
| 2001-01-25 | $45.19 | $59.00 | 156,000 | — | — |
| 2001-01-24 | $45.69 | $59.65 | 515,100 | — | — |
| 2001-01-23 | $45.13 | $58.91 | 689,400 | — | — |
| 2001-01-22 | $46.00 | $60.06 | 277,700 | — | — |
| 2001-01-19 | $45.50 | $59.40 | 194,300 | — | — |
| 2001-01-18 | $46.13 | $60.22 | 547,300 | — | — |
| 2001-01-17 | $44.88 | $58.59 | 301,600 | — | — |
| 2001-01-16 | $44.69 | $58.34 | 339,400 | — | — |
| 2001-01-12 | $42.44 | $55.41 | 164,100 | — | — |
| 2001-01-11 | $42.81 | $55.90 | 198,600 | — | — |
| 2001-01-10 | $41.06 | $53.61 | 227,800 | — | — |
| 2001-01-09 | $39.06 | $51.00 | 341,900 | — | — |
| 2001-01-08 | $39.25 | $51.24 | 242,400 | — | — |
| 2001-01-05 | $38.31 | $50.02 | 266,900 | — | — |
| 2001-01-04 | $39.63 | $51.73 | 244,600 | — | — |
| 2001-01-03 | $40.94 | $53.45 | 407,900 | — | — |
| 2001-01-02 | $36.06 | $47.08 | 263,200 | — | — |