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
- 1994-04-08 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 | $24.36 | $27.31 | 7,018 | — | — |
| 2001-12-28 | $24.75 | $27.76 | 3,267 | — | — |
| 2001-12-27 | $24.60 | $27.59 | 3,267 | — | — |
| 2001-12-26 | $25.00 | $28.04 | 1,815 | — | — |
| 2001-12-24 | $25.00 | $28.04 | 1,089 | — | — |
| 2001-12-21 | $24.98 | $28.02 | 41,503 | — | — |
| 2001-12-20 | $24.89 | $27.92 | 5,687 | — | — |
| 2001-12-19 | $24.89 | $27.92 | 847 | — | — |
| 2001-12-18 | $24.79 | $27.80 | 4,477 | — | — |
| 2001-12-17 | $24.38 | $27.34 | 5,808 | — | — |
| 2001-12-14 | $23.97 | $26.88 | 968 | — | — |
| 2001-12-13 | $24.36 | $27.32 | 0 | — | — |
| 2001-12-12 | $24.36 | $27.32 | 1,210 | — | — |
| 2001-12-11 | $24.27 | $26.95 | 2,420 | — | — |
| 2001-12-10 | $24.44 | $27.13 | 363 | — | — |
| 2001-12-07 | $24.45 | $27.14 | 847 | — | — |
| 2001-12-06 | $24.45 | $27.14 | 1,452 | — | — |
| 2001-12-05 | $24.79 | $27.52 | 2,904 | — | — |
| 2001-12-04 | $24.03 | $26.69 | 7,986 | — | — |
| 2001-12-03 | $23.93 | $26.57 | 0 | — | — |
| 2001-11-30 | $23.93 | $26.57 | 5,566 | — | — |
| 2001-11-29 | $23.76 | $26.38 | 6,171 | — | — |
| 2001-11-28 | $22.88 | $25.41 | 6,050 | — | — |
| 2001-11-27 | $22.69 | $25.19 | 4,598 | — | — |
| 2001-11-26 | $22.64 | $25.14 | 3,872 | — | — |
| 2001-11-23 | $22.60 | $25.10 | 1,573 | — | — |
| 2001-11-21 | $22.06 | $24.49 | 1,936 | — | — |
| 2001-11-20 | $21.95 | $24.37 | 7,623 | — | — |
| 2001-11-19 | $22.09 | $24.53 | 3,872 | — | — |
| 2001-11-16 | $21.78 | $24.18 | 9,317 | — | — |
| 2001-11-15 | $21.48 | $23.85 | 9,438 | — | — |
| 2001-11-14 | $21.89 | $24.31 | 5,929 | — | — |
| 2001-11-13 | $21.58 | $23.96 | 13,673 | — | — |
| 2001-11-12 | $21.74 | $24.13 | 121 | — | — |
| 2001-11-09 | $21.74 | $24.13 | 3,630 | — | — |
| 2001-11-08 | $22.02 | $24.46 | 8,833 | — | — |
| 2001-11-07 | $19.86 | $22.05 | 31,339 | — | — |
| 2001-11-06 | $21.09 | $23.42 | 29,282 | — | — |
| 2001-11-05 | $23.06 | $25.60 | 4,235 | — | — |
| 2001-11-02 | $24.02 | $26.68 | 1,815 | — | — |
| 2001-11-01 | $23.97 | $26.61 | 2,783 | — | — |
| 2001-10-31 | $23.84 | $26.47 | 2,904 | — | — |
| 2001-10-30 | $24.04 | $26.69 | 6,534 | — | — |
| 2001-10-29 | $23.31 | $25.88 | 3,267 | — | — |
| 2001-10-26 | $24.38 | $27.07 | 1,331 | — | — |
| 2001-10-25 | $24.55 | $27.26 | 3,509 | — | — |
| 2001-10-24 | $24.55 | $27.25 | 968 | — | — |
| 2001-10-23 | $24.79 | $27.53 | 242 | — | — |
| 2001-10-22 | $24.84 | $27.58 | 5,566 | — | — |
| 2001-10-19 | $24.91 | $27.66 | 4,598 | — | — |
| 2001-10-18 | $25.00 | $27.76 | 13,673 | — | — |
| 2001-10-17 | $25.50 | $28.31 | 1,815 | — | — |
| 2001-10-16 | $25.46 | $28.27 | 5,445 | — | — |
| 2001-10-15 | $25.49 | $28.30 | 1,694 | — | — |
| 2001-10-12 | $24.84 | $27.58 | 2,178 | — | — |
| 2001-10-11 | $25.99 | $28.86 | 4,235 | — | — |
| 2001-10-10 | $26.02 | $28.89 | 4,477 | — | — |
| 2001-10-09 | $25.88 | $28.74 | 3,025 | — | — |
| 2001-10-08 | $26.00 | $28.87 | 847 | — | — |
| 2001-10-05 | $26.01 | $28.88 | 7,865 | — | — |
| 2001-10-04 | $25.54 | $28.36 | 17,303 | — | — |
| 2001-10-03 | $24.79 | $27.53 | 5,445 | — | — |
| 2001-10-02 | $25.45 | $28.26 | 8,591 | — | — |
| 2001-10-01 | $26.20 | $29.09 | 2,420 | — | — |
| 2001-09-28 | $26.12 | $29.00 | 6,292 | — | — |
| 2001-09-27 | $25.65 | $28.48 | 2,541 | — | — |
| 2001-09-26 | $25.31 | $28.10 | 4,961 | — | — |
| 2001-09-25 | $25.62 | $28.45 | 8,591 | — | — |
| 2001-09-24 | $25.60 | $28.42 | 4,598 | — | — |
| 2001-09-21 | $24.67 | $27.39 | 12,100 | — | — |
| 2001-09-20 | $24.79 | $27.52 | 7,260 | — | — |
| 2001-09-19 | $25.40 | $28.21 | 10,164 | — | — |
| 2001-09-18 | $25.95 | $28.81 | 6,413 | — | — |
| 2001-09-17 | $25.62 | $28.45 | 8,228 | — | — |
| 2001-09-10 | $25.62 | $28.45 | 5,687 | — | — |
| 2001-09-07 | $25.44 | $28.25 | 3,388 | — | — |
| 2001-09-06 | $25.29 | $28.08 | 9,680 | — | — |
| 2001-09-05 | $26.30 | $29.20 | 1,936 | — | — |
| 2001-09-04 | $26.36 | $29.27 | 14,520 | — | — |
| 2001-08-31 | $26.53 | $29.46 | 9,438 | — | — |
| 2001-08-30 | $27.07 | $30.05 | 3,146 | — | — |
| 2001-08-29 | $27.27 | $30.28 | 5,203 | — | — |
| 2001-08-28 | $27.19 | $30.19 | 3,509 | — | — |
| 2001-08-27 | $27.35 | $30.36 | 24,079 | — | — |
| 2001-08-24 | $27.44 | $30.47 | 3,146 | — | — |
| 2001-08-23 | $27.19 | $30.19 | 7,623 | — | — |
| 2001-08-22 | $27.27 | $30.28 | 1,452 | — | — |
| 2001-08-21 | $27.36 | $30.37 | 5,929 | — | — |
| 2001-08-20 | $27.71 | $30.77 | 3,509 | — | — |
| 2001-08-17 | $27.60 | $30.65 | 5,445 | — | — |
| 2001-08-16 | $27.64 | $30.70 | 10,043 | — | — |
| 2001-08-15 | $27.70 | $30.76 | 36,179 | — | — |
| 2001-08-14 | $27.66 | $30.71 | 30,129 | — | — |
| 2001-08-13 | $26.61 | $29.55 | 6,292 | — | — |
| 2001-08-10 | $26.45 | $29.36 | 4,235 | — | — |
| 2001-08-09 | $26.10 | $28.98 | 4,235 | — | — |
| 2001-08-08 | $26.01 | $28.88 | 7,623 | — | — |
| 2001-08-07 | $25.83 | $28.68 | 13,673 | — | — |
| 2001-08-06 | $26.40 | $29.32 | 2,541 | — | — |
| 2001-08-03 | $26.78 | $29.73 | 13,552 | — | — |
| 2001-08-02 | $26.65 | $29.59 | 6,655 | — | — |
| 2001-08-01 | $26.53 | $29.46 | 9,922 | — | — |
| 2001-07-31 | $26.28 | $29.18 | 7,139 | — | — |
| 2001-07-30 | $25.99 | $28.86 | 1,815 | — | — |
| 2001-07-27 | $25.99 | $28.86 | 2,178 | — | — |
| 2001-07-26 | $25.88 | $28.74 | 9,922 | — | — |
| 2001-07-25 | $25.79 | $28.63 | 3,025 | — | — |
| 2001-07-24 | $25.25 | $28.03 | 5,324 | — | — |
| 2001-07-23 | $25.27 | $28.06 | 1,210 | — | — |
| 2001-07-20 | $25.62 | $28.45 | 6,655 | — | — |
| 2001-07-19 | $24.93 | $27.69 | 12,826 | — | — |
| 2001-07-18 | $25.17 | $27.94 | 32,549 | — | — |
| 2001-07-17 | $25.62 | $28.45 | 19,965 | — | — |
| 2001-07-16 | $25.23 | $28.02 | 24,926 | — | — |
| 2001-07-13 | $25.29 | $28.08 | 21,054 | — | — |
| 2001-07-12 | $25.37 | $28.17 | 28,314 | — | — |
| 2001-07-11 | $25.41 | $28.22 | 7,744 | — | — |
| 2001-07-10 | $25.67 | $28.50 | 16,456 | — | — |
| 2001-07-09 | $25.74 | $28.58 | 18,271 | — | — |
| 2001-07-06 | $25.79 | $28.63 | 18,997 | — | — |
| 2001-07-05 | $26.21 | $29.11 | 18,997 | — | — |
| 2001-07-03 | $27.08 | $30.07 | 20,933 | — | — |
| 2001-07-02 | $28.10 | $31.20 | 144,232 | — | — |
| 2001-06-29 | $25.83 | $28.68 | 103,818 | — | — |
| 2001-06-28 | $24.59 | $27.30 | 17,303 | — | — |
| 2001-06-27 | $25.00 | $27.76 | 11,858 | — | — |
| 2001-06-26 | $24.36 | $27.05 | 12,705 | — | — |
| 2001-06-25 | $23.77 | $26.39 | 25,652 | — | — |
| 2001-06-22 | $23.14 | $25.69 | 44,165 | — | — |
| 2001-06-21 | $23.14 | $25.69 | 34,243 | — | — |
| 2001-06-20 | $23.53 | $26.13 | 26,499 | — | — |
| 2001-06-19 | $22.73 | $25.24 | 3,146 | — | — |
| 2001-06-18 | $22.41 | $24.89 | 2,662 | — | — |
| 2001-06-15 | $22.73 | $25.24 | 4,477 | — | — |
| 2001-06-14 | $22.64 | $25.14 | 1,089 | — | — |
| 2001-06-13 | $22.98 | $25.51 | 12,221 | — | — |
| 2001-06-12 | $23.22 | $25.57 | 6,050 | — | — |
| 2001-06-11 | $23.17 | $25.51 | 6,534 | — | — |
| 2001-06-08 | $22.98 | $25.30 | 12,584 | — | — |
| 2001-06-07 | $23.10 | $25.44 | 12,705 | — | — |
| 2001-06-06 | $22.44 | $24.71 | 18,755 | — | — |
| 2001-06-05 | $21.90 | $24.12 | 22,990 | — | — |
| 2001-06-04 | $21.49 | $23.66 | 6,171 | — | — |
| 2001-06-01 | $21.49 | $23.66 | 12,947 | — | — |
| 2001-05-31 | $21.07 | $23.21 | 13,310 | — | — |
| 2001-05-30 | $20.79 | $22.90 | 11,374 | — | — |
| 2001-05-29 | $20.41 | $22.48 | 11,858 | — | — |
| 2001-05-25 | $19.55 | $21.52 | 847 | — | — |
| 2001-05-24 | $20.66 | $22.75 | 7,381 | — | — |
| 2001-05-23 | $20.61 | $22.70 | 4,961 | — | — |
| 2001-05-22 | $20.62 | $22.71 | 4,356 | — | — |
| 2001-05-21 | $20.66 | $22.75 | 6,050 | — | — |
| 2001-05-18 | $20.95 | $23.07 | 20,812 | — | — |
| 2001-05-17 | $20.69 | $22.78 | 8,470 | — | — |
| 2001-05-16 | $20.58 | $22.66 | 3,025 | — | — |
| 2001-05-15 | $20.60 | $22.68 | 15,004 | — | — |
| 2001-05-14 | $19.42 | $21.39 | 7,623 | — | — |
| 2001-05-11 | $20.66 | $22.75 | 11,132 | — | — |
| 2001-05-10 | $19.63 | $21.62 | 9,922 | — | — |
| 2001-05-09 | $19.09 | $21.02 | 7,381 | — | — |
| 2001-05-08 | $18.97 | $20.89 | 5,566 | — | — |
| 2001-05-07 | $18.55 | $20.43 | 1,694 | — | — |
| 2001-05-04 | $18.60 | $20.48 | 5,324 | — | — |
| 2001-05-03 | $18.35 | $20.21 | 8,107 | — | — |
| 2001-05-02 | $17.11 | $18.84 | 8,712 | — | — |
| 2001-05-01 | $17.77 | $19.57 | 1,331 | — | — |
| 2001-04-30 | $17.26 | $19.00 | 847 | — | — |
| 2001-04-27 | $16.74 | $18.43 | 3,388 | — | — |
| 2001-04-26 | $15.70 | $17.29 | 8,591 | — | — |
| 2001-04-25 | $15.70 | $17.29 | 15,609 | — | — |
| 2001-04-24 | $15.37 | $16.93 | 6,413 | — | — |
| 2001-04-23 | $15.49 | $17.06 | 1,936 | — | — |
| 2001-04-20 | $15.49 | $17.06 | 3,630 | — | — |
| 2001-04-19 | $15.49 | $17.06 | 7,260 | — | — |
| 2001-04-18 | $15.29 | $16.84 | 2,904 | — | — |
| 2001-04-17 | $15.19 | $16.73 | 4,235 | — | — |
| 2001-04-16 | $15.08 | $16.61 | 1,694 | — | — |
| 2001-04-12 | $15.19 | $16.73 | 0 | — | — |
| 2001-04-11 | $15.19 | $16.73 | 0 | — | — |
| 2001-04-10 | $15.19 | $16.73 | 1,936 | — | — |
| 2001-04-09 | $15.19 | $16.73 | 1,815 | — | — |
| 2001-04-06 | $14.77 | $16.27 | 1,331 | — | — |
| 2001-04-05 | $15.29 | $16.84 | 4,356 | — | — |
| 2001-04-04 | $15.39 | $16.95 | 8,591 | — | — |
| 2001-04-03 | $15.08 | $16.61 | 4,235 | — | — |
| 2001-04-02 | $15.29 | $16.84 | 1,815 | — | — |
| 2001-03-30 | $15.29 | $16.84 | 1,089 | — | — |
| 2001-03-29 | $15.29 | $16.84 | 7,623 | — | — |
| 2001-03-28 | $15.29 | $16.84 | 3,993 | — | — |
| 2001-03-27 | $15.24 | $16.78 | 3,146 | — | — |
| 2001-03-26 | $15.19 | $16.72 | 0 | — | — |
| 2001-03-23 | $15.19 | $16.72 | 121 | — | — |
| 2001-03-22 | $14.98 | $16.50 | 1,089 | — | — |
| 2001-03-21 | $15.19 | $16.72 | 0 | — | — |
| 2001-03-20 | $15.19 | $16.72 | 3,267 | — | — |
| 2001-03-19 | $15.19 | $16.72 | 8,228 | — | — |
| 2001-03-16 | $14.98 | $16.50 | 5,203 | — | — |
| 2001-03-15 | $15.19 | $16.72 | 0 | — | — |
| 2001-03-14 | $15.19 | $16.72 | 6,776 | — | — |
| 2001-03-13 | $15.19 | $16.72 | 1,452 | — | — |
| 2001-03-12 | $15.24 | $16.57 | 484 | — | — |
| 2001-03-09 | $15.24 | $16.57 | 5,808 | — | — |
| 2001-03-08 | $15.24 | $16.57 | 15,972 | — | — |
| 2001-03-07 | $15.24 | $16.57 | 3,267 | — | — |
| 2001-03-06 | $15.24 | $16.57 | 8,470 | — | — |
| 2001-03-05 | $15.29 | $16.63 | 4,840 | — | — |
| 2001-03-02 | $15.44 | $16.80 | 12,826 | — | — |
| 2001-03-01 | $15.39 | $16.74 | 11,737 | — | — |
| 2001-02-28 | $15.29 | $16.63 | 3,388 | — | — |
| 2001-02-27 | $15.19 | $16.52 | 10,406 | — | — |
| 2001-02-26 | $15.60 | $16.96 | 2,420 | — | — |
| 2001-02-23 | $15.19 | $16.52 | 363 | — | — |
| 2001-02-22 | $15.29 | $16.63 | 3,993 | — | — |
| 2001-02-21 | $15.34 | $16.68 | 0 | — | — |
| 2001-02-20 | $15.34 | $16.68 | 0 | — | — |
| 2001-02-16 | $15.34 | $16.68 | 363 | — | — |
| 2001-02-15 | $15.50 | $16.85 | 968 | — | — |
| 2001-02-14 | $15.81 | $17.19 | 4,235 | — | — |
| 2001-02-13 | $15.50 | $16.85 | 1,694 | — | — |
| 2001-02-12 | $15.50 | $16.85 | 605 | — | — |
| 2001-02-09 | $15.34 | $16.68 | 605 | — | — |
| 2001-02-08 | $15.60 | $16.96 | 0 | — | — |
| 2001-02-07 | $15.60 | $16.96 | 968 | — | — |
| 2001-02-06 | $15.34 | $16.68 | 1,694 | — | — |
| 2001-02-05 | $15.60 | $16.96 | 0 | — | — |
| 2001-02-02 | $15.60 | $16.96 | 242 | — | — |
| 2001-02-01 | $15.39 | $16.74 | 2,783 | — | — |
| 2001-01-31 | $15.39 | $16.74 | 847 | — | — |
| 2001-01-30 | $15.50 | $16.85 | 6,050 | — | — |
| 2001-01-29 | $15.50 | $16.85 | 10,769 | — | — |
| 2001-01-26 | $15.70 | $17.08 | 11,979 | — | — |
| 2001-01-25 | $15.70 | $17.08 | 1,210 | — | — |
| 2001-01-24 | $16.01 | $17.41 | 0 | — | — |
| 2001-01-23 | $16.01 | $17.41 | 5,203 | — | — |
| 2001-01-22 | $15.39 | $16.74 | 0 | — | — |
| 2001-01-19 | $15.39 | $16.74 | 2,299 | — | — |
| 2001-01-18 | $15.50 | $16.85 | 121 | — | — |
| 2001-01-17 | $15.70 | $17.08 | 0 | — | — |
| 2001-01-16 | $15.70 | $17.08 | 121 | — | — |
| 2001-01-12 | $15.70 | $17.08 | 1,210 | — | — |
| 2001-01-11 | $15.29 | $16.63 | 2,662 | — | — |
| 2001-01-10 | $15.39 | $16.74 | 15,004 | — | — |
| 2001-01-09 | $15.65 | $17.02 | 11,374 | — | — |
| 2001-01-08 | $14.77 | $16.07 | 5,929 | — | — |
| 2001-01-05 | $14.46 | $15.73 | 3,751 | — | — |
| 2001-01-04 | $14.26 | $15.50 | 726 | — | — |
| 2001-01-03 | $14.67 | $15.95 | 1,331 | — | — |
| 2001-01-02 | $14.57 | $15.84 | 8,349 | — | — |