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
- 1985-05-23 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 | $16.49 | $57.78 | 421,852 | — | — |
| 2001-12-28 | $16.39 | $57.43 | 353,995 | — | — |
| 2001-12-27 | $16.33 | $57.21 | 1,632,067 | — | — |
| 2001-12-26 | $16.10 | $56.43 | 234,972 | — | — |
| 2001-12-24 | $16.18 | $56.71 | 145,595 | — | — |
| 2001-12-21 | $16.12 | $56.49 | 428,220 | — | — |
| 2001-12-20 | $16.39 | $57.45 | 406,260 | — | — |
| 2001-12-19 | $16.42 | $57.54 | 299,974 | — | — |
| 2001-12-18 | $16.48 | $57.77 | 294,044 | — | — |
| 2001-12-17 | $16.43 | $57.56 | 309,856 | — | — |
| 2001-12-14 | $16.48 | $57.75 | 361,242 | — | — |
| 2001-12-13 | $16.28 | $57.05 | 306,562 | — | — |
| 2001-12-12 | $16.40 | $57.46 | 316,004 | — | — |
| 2001-12-11 | $16.55 | $58.01 | 277,574 | — | — |
| 2001-12-10 | $16.68 | $58.44 | 218,502 | — | — |
| 2001-12-07 | $16.81 | $58.90 | 296,680 | — | — |
| 2001-12-06 | $16.87 | $59.12 | 370,026 | — | — |
| 2001-12-05 | $16.85 | $59.04 | 1,348,124 | — | — |
| 2001-12-04 | $17.03 | $59.68 | 174,582 | — | — |
| 2001-12-03 | $16.94 | $59.36 | 213,890 | — | — |
| 2001-11-30 | $16.91 | $59.27 | 308,977 | — | — |
| 2001-11-29 | $17.03 | $59.68 | 181,829 | — | — |
| 2001-11-28 | $16.96 | $59.43 | 227,506 | — | — |
| 2001-11-27 | $16.96 | $59.43 | 529,895 | — | — |
| 2001-11-26 | $17.08 | $59.84 | 402,088 | — | — |
| 2001-11-23 | $16.96 | $59.44 | 270,547 | — | — |
| 2001-11-21 | $16.96 | $59.43 | 438,541 | — | — |
| 2001-11-20 | $16.94 | $59.36 | 628,715 | — | — |
| 2001-11-19 | $17.26 | $60.48 | 313,369 | — | — |
| 2001-11-16 | $17.40 | $60.99 | 282,186 | — | — |
| 2001-11-15 | $17.42 | $61.04 | 227,945 | — | — |
| 2001-11-14 | $17.43 | $61.09 | 332,035 | — | — |
| 2001-11-13 | $17.47 | $61.21 | 280,649 | — | — |
| 2001-11-12 | $17.46 | $61.20 | 316,444 | — | — |
| 2001-11-09 | $17.53 | $61.44 | 166,457 | — | — |
| 2001-11-08 | $17.66 | $61.88 | 198,079 | — | — |
| 2001-11-07 | $17.64 | $61.82 | 450,400 | — | — |
| 2001-11-06 | $17.59 | $61.63 | 209,938 | — | — |
| 2001-11-05 | $17.50 | $61.34 | 354,654 | — | — |
| 2001-11-02 | $17.59 | $61.64 | 328,741 | — | — |
| 2001-11-01 | $17.77 | $62.27 | 798,026 | — | — |
| 2001-10-31 | $16.95 | $59.39 | 358,168 | — | — |
| 2001-10-30 | $17.13 | $58.77 | 440,078 | — | — |
| 2001-10-29 | $16.89 | $57.93 | 602,582 | — | — |
| 2001-10-26 | $16.84 | $57.77 | 208,400 | — | — |
| 2001-10-25 | $16.90 | $57.99 | 164,700 | — | — |
| 2001-10-24 | $16.78 | $57.57 | 434,588 | — | — |
| 2001-10-23 | $16.83 | $57.73 | 193,907 | — | — |
| 2001-10-22 | $16.64 | $57.08 | 344,113 | — | — |
| 2001-10-19 | $16.76 | $57.49 | 234,752 | — | — |
| 2001-10-18 | $16.94 | $58.13 | 198,518 | — | — |
| 2001-10-17 | $16.96 | $58.18 | 425,804 | — | — |
| 2001-10-16 | $17.20 | $59.02 | 234,752 | — | — |
| 2001-10-15 | $17.21 | $59.05 | 244,415 | — | — |
| 2001-10-12 | $17.35 | $59.52 | 179,413 | — | — |
| 2001-10-11 | $17.28 | $59.29 | 220,698 | — | — |
| 2001-10-10 | $17.22 | $59.08 | 428,659 | — | — |
| 2001-10-09 | $17.23 | $59.10 | 217,624 | — | — |
| 2001-10-08 | $17.33 | $59.44 | 134,176 | — | — |
| 2001-10-05 | $17.20 | $59.02 | 197,201 | — | — |
| 2001-10-04 | $17.24 | $59.15 | 287,456 | — | — |
| 2001-10-03 | $17.25 | $59.19 | 298,436 | — | — |
| 2001-10-02 | $17.27 | $59.26 | 303,487 | — | — |
| 2001-10-01 | $17.53 | $60.13 | 265,496 | — | — |
| 2001-09-28 | $17.51 | $60.07 | 495,418 | — | — |
| 2001-09-27 | $17.30 | $59.37 | 419,216 | — | — |
| 2001-09-26 | $17.47 | $59.93 | 879,498 | — | — |
| 2001-09-25 | $16.61 | $56.99 | 420,314 | — | — |
| 2001-09-24 | $16.52 | $56.66 | 585,234 | — | — |
| 2001-09-21 | $16.45 | $56.44 | 868,957 | — | — |
| 2001-09-20 | $16.29 | $55.90 | 489,928 | — | — |
| 2001-09-19 | $16.28 | $55.85 | 528,138 | — | — |
| 2001-09-18 | $16.20 | $55.59 | 330,278 | — | — |
| 2001-09-17 | $15.69 | $53.82 | 490,367 | — | — |
| 2001-09-10 | $15.59 | $53.49 | 527,699 | — | — |
| 2001-09-07 | $15.68 | $53.80 | 560,639 | — | — |
| 2001-09-06 | $15.80 | $54.21 | 260,885 | — | — |
| 2001-09-05 | $15.93 | $54.65 | 247,709 | — | — |
| 2001-09-04 | $15.94 | $54.68 | 429,318 | — | — |
| 2001-08-31 | $16.15 | $55.40 | 212,353 | — | — |
| 2001-08-30 | $16.23 | $55.69 | 278,892 | — | — |
| 2001-08-29 | $16.21 | $55.62 | 267,034 | — | — |
| 2001-08-28 | $16.17 | $55.46 | 318,640 | — | — |
| 2001-08-27 | $16.20 | $55.57 | 329,400 | — | — |
| 2001-08-24 | $16.10 | $55.23 | 275,378 | — | — |
| 2001-08-23 | $16.07 | $55.15 | 518,915 | — | — |
| 2001-08-22 | $16.07 | $55.15 | 320,177 | — | — |
| 2001-08-21 | $16.17 | $55.46 | 602,363 | — | — |
| 2001-08-20 | $15.94 | $54.69 | 848,754 | — | — |
| 2001-08-17 | $15.93 | $54.66 | 230,580 | — | — |
| 2001-08-16 | $15.93 | $54.66 | 280,868 | — | — |
| 2001-08-15 | $16.01 | $54.91 | 371,783 | — | — |
| 2001-08-14 | $15.94 | $54.68 | 483,340 | — | — |
| 2001-08-13 | $15.94 | $54.68 | 327,643 | — | — |
| 2001-08-10 | $15.93 | $54.65 | 632,009 | — | — |
| 2001-08-09 | $15.94 | $54.68 | 285,260 | — | — |
| 2001-08-08 | $15.93 | $54.66 | 381,665 | — | — |
| 2001-08-07 | $15.89 | $54.51 | 344,552 | — | — |
| 2001-08-06 | $15.89 | $54.51 | 242,438 | — | — |
| 2001-08-03 | $15.92 | $54.60 | 231,019 | — | — |
| 2001-08-02 | $15.93 | $54.66 | 227,506 | — | — |
| 2001-08-01 | $15.91 | $54.59 | 334,890 | — | — |
| 2001-07-31 | $16.25 | $54.52 | 268,571 | — | — |
| 2001-07-30 | $16.19 | $54.32 | 383,202 | — | — |
| 2001-07-27 | $16.26 | $54.57 | 277,135 | — | — |
| 2001-07-26 | $16.39 | $55.01 | 399,892 | — | — |
| 2001-07-25 | $16.16 | $54.23 | 606,974 | — | — |
| 2001-07-24 | $16.11 | $54.05 | 453,035 | — | — |
| 2001-07-23 | $16.10 | $54.03 | 172,825 | — | — |
| 2001-07-20 | $16.17 | $54.25 | 440,518 | — | — |
| 2001-07-19 | $16.30 | $54.71 | 472,799 | — | — |
| 2001-07-18 | $16.42 | $55.09 | 403,625 | — | — |
| 2001-07-17 | $16.45 | $55.20 | 458,964 | — | — |
| 2001-07-16 | $16.21 | $54.40 | 259,787 | — | — |
| 2001-07-13 | $16.13 | $54.13 | 217,404 | — | — |
| 2001-07-12 | $16.05 | $53.85 | 409,993 | — | — |
| 2001-07-11 | $15.99 | $53.65 | 229,262 | — | — |
| 2001-07-10 | $15.99 | $53.67 | 293,386 | — | — |
| 2001-07-09 | $16.01 | $53.73 | 363,877 | — | — |
| 2001-07-06 | $16.09 | $54.00 | 124,074 | — | — |
| 2001-07-05 | $16.16 | $54.23 | 290,092 | — | — |
| 2001-07-03 | $16.27 | $54.60 | 252,760 | — | — |
| 2001-07-02 | $16.13 | $54.14 | 450,180 | — | — |
| 2001-06-29 | $15.66 | $52.57 | 1,653,149 | — | — |
| 2001-06-28 | $16.14 | $54.17 | 330,278 | — | — |
| 2001-06-27 | $16.03 | $53.79 | 264,398 | — | — |
| 2001-06-26 | $16.19 | $54.32 | 292,727 | — | — |
| 2001-06-25 | $15.94 | $53.48 | 448,204 | — | — |
| 2001-06-22 | $16.12 | $54.08 | 477,410 | — | — |
| 2001-06-21 | $16.27 | $54.60 | 361,462 | — | — |
| 2001-06-20 | $16.48 | $55.32 | 419,216 | — | — |
| 2001-06-19 | $16.29 | $54.68 | 419,436 | — | — |
| 2001-06-18 | $16.43 | $55.13 | 428,220 | — | — |
| 2001-06-15 | $16.21 | $54.40 | 430,636 | — | — |
| 2001-06-14 | $16.24 | $54.51 | 333,792 | — | — |
| 2001-06-13 | $16.07 | $53.91 | 756,302 | — | — |
| 2001-06-12 | $16.18 | $54.29 | 719,190 | — | — |
| 2001-06-11 | $16.05 | $53.87 | 662,753 | — | — |
| 2001-06-08 | $15.80 | $53.03 | 198,518 | — | — |
| 2001-06-07 | $15.87 | $53.25 | 256,273 | — | — |
| 2001-06-06 | $15.81 | $53.06 | 209,718 | — | — |
| 2001-06-05 | $15.92 | $53.41 | 307,001 | — | — |
| 2001-06-04 | $15.88 | $53.30 | 209,279 | — | — |
| 2001-06-01 | $15.74 | $52.81 | 285,919 | — | — |
| 2001-05-31 | $15.54 | $52.14 | 308,758 | — | — |
| 2001-05-30 | $15.53 | $52.11 | 325,228 | — | — |
| 2001-05-29 | $15.73 | $52.78 | 289,433 | — | — |
| 2001-05-25 | $15.81 | $53.06 | 379,688 | — | — |
| 2001-05-24 | $15.88 | $53.30 | 376,834 | — | — |
| 2001-05-23 | $15.84 | $53.16 | 721,166 | — | — |
| 2001-05-22 | $15.83 | $53.12 | 401,429 | — | — |
| 2001-05-21 | $15.82 | $53.09 | 592,920 | — | — |
| 2001-05-18 | $15.82 | $53.10 | 445,568 | — | — |
| 2001-05-17 | $15.71 | $52.72 | 343,454 | — | — |
| 2001-05-16 | $15.71 | $52.72 | 565,690 | — | — |
| 2001-05-15 | $15.84 | $53.15 | 490,147 | — | — |
| 2001-05-14 | $15.70 | $52.69 | 416,801 | — | — |
| 2001-05-11 | $15.81 | $53.06 | 297,119 | — | — |
| 2001-05-10 | $15.85 | $53.18 | 525,722 | — | — |
| 2001-05-09 | $15.89 | $53.33 | 2,898,720 | — | — |
| 2001-05-08 | $15.85 | $53.18 | 711,065 | — | — |
| 2001-05-07 | $16.27 | $54.58 | 280,649 | — | — |
| 2001-05-04 | $16.21 | $54.39 | 262,861 | — | — |
| 2001-05-03 | $15.92 | $53.42 | 246,611 | — | — |
| 2001-05-02 | $15.90 | $53.36 | 290,970 | — | — |
| 2001-05-01 | $16.02 | $53.77 | 345,870 | — | — |
| 2001-04-30 | $16.44 | $53.99 | 535,165 | — | — |
| 2001-04-27 | $16.71 | $54.89 | 428,220 | — | — |
| 2001-04-26 | $16.39 | $53.82 | 431,514 | — | — |
| 2001-04-25 | $16.21 | $53.24 | 432,173 | — | — |
| 2001-04-24 | $15.76 | $51.74 | 470,164 | — | — |
| 2001-04-23 | $15.57 | $51.15 | 251,662 | — | — |
| 2001-04-20 | $15.49 | $50.88 | 2,640,251 | — | — |
| 2001-04-19 | $15.92 | $52.27 | 471,920 | — | — |
| 2001-04-18 | $15.94 | $52.34 | 356,850 | — | — |
| 2001-04-17 | $15.80 | $51.89 | 413,287 | — | — |
| 2001-04-16 | $15.66 | $51.42 | 373,979 | — | — |
| 2001-04-12 | $15.76 | $51.76 | 417,679 | — | — |
| 2001-04-11 | $15.62 | $51.30 | 648,698 | — | — |
| 2001-04-10 | $15.59 | $51.21 | 308,099 | — | — |
| 2001-04-09 | $15.71 | $51.60 | 182,488 | — | — |
| 2001-04-06 | $15.47 | $50.80 | 390,668 | — | — |
| 2001-04-05 | $15.72 | $51.64 | 610,927 | — | — |
| 2001-04-04 | $15.60 | $51.22 | 269,010 | — | — |
| 2001-04-03 | $15.60 | $51.22 | 452,376 | — | — |
| 2001-04-02 | $15.62 | $51.30 | 297,119 | — | — |
| 2001-03-30 | $15.45 | $50.73 | 729,511 | — | — |
| 2001-03-29 | $15.44 | $50.70 | 473,458 | — | — |
| 2001-03-28 | $15.41 | $50.62 | 248,148 | — | — |
| 2001-03-27 | $15.56 | $51.12 | 361,462 | — | — |
| 2001-03-26 | $15.71 | $51.60 | 211,255 | — | — |
| 2001-03-23 | $15.50 | $50.89 | 548,561 | — | — |
| 2001-03-22 | $15.23 | $50.01 | 389,790 | — | — |
| 2001-03-21 | $15.12 | $49.65 | 728,852 | — | — |
| 2001-03-20 | $14.80 | $48.60 | 180,072 | — | — |
| 2001-03-19 | $15.26 | $50.10 | 181,609 | — | — |
| 2001-03-16 | $14.80 | $48.60 | 250,564 | — | — |
| 2001-03-15 | $14.89 | $48.89 | 184,244 | — | — |
| 2001-03-14 | $14.95 | $49.11 | 178,315 | — | — |
| 2001-03-13 | $15.21 | $49.95 | 148,669 | — | — |
| 2001-03-12 | $15.12 | $49.67 | 184,025 | — | — |
| 2001-03-09 | $14.95 | $49.10 | 234,533 | — | — |
| 2001-03-08 | $15.16 | $49.80 | 279,331 | — | — |
| 2001-03-07 | $14.93 | $49.04 | 149,767 | — | — |
| 2001-03-06 | $14.78 | $48.53 | 149,108 | — | — |
| 2001-03-05 | $14.89 | $48.90 | 214,110 | — | — |
| 2001-03-02 | $14.85 | $48.75 | 263,740 | — | — |
| 2001-03-01 | $14.50 | $47.63 | 640,793 | — | — |
| 2001-02-28 | $14.26 | $46.82 | 294,484 | — | — |
| 2001-02-27 | $14.00 | $45.99 | 214,769 | — | — |
| 2001-02-26 | $14.21 | $46.66 | 115,949 | — | — |
| 2001-02-23 | $14.19 | $46.60 | 395,939 | — | — |
| 2001-02-22 | $14.19 | $46.62 | 194,346 | — | — |
| 2001-02-21 | $14.23 | $46.73 | 196,762 | — | — |
| 2001-02-20 | $14.23 | $46.75 | 161,186 | — | — |
| 2001-02-16 | $14.14 | $46.44 | 94,867 | — | — |
| 2001-02-15 | $14.20 | $46.63 | 163,163 | — | — |
| 2001-02-14 | $14.11 | $46.33 | 147,352 | — | — |
| 2001-02-13 | $13.95 | $45.82 | 146,693 | — | — |
| 2001-02-12 | $14.25 | $46.81 | 120,780 | — | — |
| 2001-02-09 | $13.99 | $45.94 | 113,533 | — | — |
| 2001-02-08 | $14.04 | $46.11 | 100,357 | — | — |
| 2001-02-07 | $14.18 | $46.56 | 100,357 | — | — |
| 2001-02-06 | $14.30 | $46.96 | 144,936 | — | — |
| 2001-02-05 | $14.07 | $46.21 | 156,575 | — | — |
| 2001-02-02 | $14.08 | $46.24 | 134,834 | — | — |
| 2001-02-01 | $14.25 | $46.81 | 191,272 | — | — |
| 2001-01-31 | $14.45 | $46.33 | 363,658 | — | — |
| 2001-01-30 | $14.64 | $46.91 | 153,061 | — | — |
| 2001-01-29 | $14.61 | $46.84 | 151,744 | — | — |
| 2001-01-26 | $14.52 | $46.53 | 179,633 | — | — |
| 2001-01-25 | $14.69 | $47.08 | 387,155 | — | — |
| 2001-01-24 | $14.71 | $47.17 | 158,551 | — | — |
| 2001-01-23 | $14.69 | $47.08 | 191,711 | — | — |
| 2001-01-22 | $14.60 | $46.80 | 116,388 | — | — |
| 2001-01-19 | $14.63 | $46.89 | 97,283 | — | — |
| 2001-01-18 | $14.60 | $46.80 | 265,277 | — | — |
| 2001-01-17 | $14.54 | $46.62 | 207,522 | — | — |
| 2001-01-16 | $14.54 | $46.62 | 178,315 | — | — |
| 2001-01-12 | $14.52 | $46.53 | 112,655 | — | — |
| 2001-01-11 | $14.54 | $46.62 | 236,290 | — | — |
| 2001-01-10 | $14.52 | $46.53 | 240,242 | — | — |
| 2001-01-09 | $14.43 | $46.25 | 194,346 | — | — |
| 2001-01-08 | $14.46 | $46.35 | 328,522 | — | — |
| 2001-01-05 | $14.00 | $44.89 | 251,222 | — | — |
| 2001-01-04 | $14.09 | $45.16 | 283,064 | — | — |
| 2001-01-03 | $13.97 | $44.79 | 300,632 | — | — |
| 2001-01-02 | $13.46 | $43.15 | 291,848 | — | — |