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
- 1989-06-20 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 | $21.79 | $34.11 | 8,048 | — | — |
| 2001-12-28 | $22.65 | $35.46 | 6,284 | — | — |
| 2001-12-27 | $22.53 | $35.28 | 12,569 | — | — |
| 2001-12-26 | $22.66 | $35.48 | 15,215 | — | — |
| 2001-12-24 | $22.27 | $34.87 | 10,584 | — | — |
| 2001-12-21 | $22.28 | $34.88 | 81,475 | — | — |
| 2001-12-20 | $21.27 | $33.30 | 39,359 | — | — |
| 2001-12-19 | $20.99 | $32.86 | 26,901 | — | — |
| 2001-12-18 | $21.40 | $33.50 | 29,327 | — | — |
| 2001-12-17 | $21.49 | $33.65 | 20,617 | — | — |
| 2001-12-14 | $21.35 | $33.43 | 8,048 | — | — |
| 2001-12-13 | $21.22 | $33.23 | 10,694 | — | — |
| 2001-12-12 | $21.22 | $33.23 | 3,087 | — | — |
| 2001-12-11 | $21.32 | $33.38 | 17,971 | — | — |
| 2001-12-10 | $20.78 | $32.54 | 9,371 | — | — |
| 2001-12-07 | $21.00 | $32.88 | 23,704 | — | — |
| 2001-12-06 | $21.00 | $32.88 | 13,561 | — | — |
| 2001-12-05 | $20.96 | $32.82 | 8,269 | — | — |
| 2001-12-04 | $21.50 | $33.66 | 2,426 | — | — |
| 2001-12-03 | $21.50 | $33.33 | 441 | — | — |
| 2001-11-30 | $21.05 | $32.64 | 18,191 | — | — |
| 2001-11-29 | $21.86 | $33.90 | 15,766 | — | — |
| 2001-11-28 | $20.92 | $32.43 | 10,033 | — | — |
| 2001-11-27 | $21.32 | $33.05 | 4,190 | — | — |
| 2001-11-26 | $21.72 | $33.68 | 8,159 | — | — |
| 2001-11-23 | $21.03 | $32.62 | 2,536 | — | — |
| 2001-11-21 | $20.86 | $32.35 | 4,300 | — | — |
| 2001-11-20 | $21.13 | $32.77 | 7,607 | — | — |
| 2001-11-19 | $21.68 | $33.61 | 6,725 | — | — |
| 2001-11-16 | $21.50 | $33.33 | 2,205 | — | — |
| 2001-11-15 | $21.59 | $33.47 | 772 | — | — |
| 2001-11-14 | $21.67 | $33.60 | 8,489 | — | — |
| 2001-11-13 | $21.19 | $32.85 | 8,489 | — | — |
| 2001-11-12 | $20.95 | $32.49 | 7,497 | — | — |
| 2001-11-09 | $21.27 | $32.98 | 8,048 | — | — |
| 2001-11-08 | $21.11 | $32.73 | 9,592 | — | — |
| 2001-11-07 | $20.83 | $32.31 | 6,284 | — | — |
| 2001-11-06 | $21.09 | $32.70 | 37,485 | — | — |
| 2001-11-05 | $21.00 | $32.56 | 7,056 | — | — |
| 2001-11-02 | $20.86 | $32.35 | 7,828 | — | — |
| 2001-11-01 | $21.04 | $32.63 | 45,092 | — | — |
| 2001-10-31 | $20.85 | $32.33 | 45,423 | — | — |
| 2001-10-30 | $22.22 | $34.46 | 47,187 | — | — |
| 2001-10-29 | $20.82 | $32.28 | 8,930 | — | — |
| 2001-10-26 | $20.86 | $32.35 | 8,269 | — | — |
| 2001-10-25 | $21.09 | $32.70 | 10,805 | — | — |
| 2001-10-24 | $21.13 | $32.77 | 3,197 | — | — |
| 2001-10-23 | $20.86 | $32.35 | 2,205 | — | — |
| 2001-10-22 | $20.86 | $32.35 | 7,277 | — | — |
| 2001-10-19 | $21.38 | $33.15 | 3,087 | — | — |
| 2001-10-18 | $21.22 | $32.91 | 9,482 | — | — |
| 2001-10-17 | $20.84 | $32.32 | 22,271 | — | — |
| 2001-10-16 | $21.77 | $33.76 | 14,443 | — | — |
| 2001-10-15 | $20.92 | $32.43 | 11,907 | — | — |
| 2001-10-12 | $21.25 | $32.95 | 7,166 | — | — |
| 2001-10-11 | $21.72 | $33.68 | 11,797 | — | — |
| 2001-10-10 | $21.41 | $33.19 | 20,507 | — | — |
| 2001-10-09 | $20.82 | $32.28 | 12,238 | — | — |
| 2001-10-08 | $21.70 | $33.64 | 882 | — | — |
| 2001-10-05 | $21.72 | $33.68 | 4,851 | — | — |
| 2001-10-04 | $21.72 | $33.68 | 8,048 | — | — |
| 2001-10-03 | $21.76 | $33.74 | 4,079 | — | — |
| 2001-10-02 | $21.09 | $32.70 | 10,694 | — | — |
| 2001-10-01 | $20.54 | $31.86 | 9,702 | — | — |
| 2001-09-28 | $20.86 | $32.35 | 59,976 | — | — |
| 2001-09-27 | $20.40 | $31.63 | 23,814 | — | — |
| 2001-09-26 | $20.14 | $31.22 | 37,926 | — | — |
| 2001-09-25 | $21.32 | $33.05 | 61,189 | — | — |
| 2001-09-24 | $21.67 | $33.60 | 9,371 | — | — |
| 2001-09-21 | $21.77 | $33.76 | 27,011 | — | — |
| 2001-09-20 | $21.41 | $33.19 | 8,489 | — | — |
| 2001-09-19 | $22.22 | $34.46 | 15,656 | — | — |
| 2001-09-18 | $21.54 | $33.40 | 10,253 | — | — |
| 2001-09-17 | $21.66 | $33.59 | 19,294 | — | — |
| 2001-09-10 | $22.22 | $34.46 | 18,191 | — | — |
| 2001-09-07 | $22.40 | $34.74 | 11,246 | — | — |
| 2001-09-06 | $21.77 | $33.76 | 42,005 | — | — |
| 2001-09-05 | $22.45 | $34.49 | 7,497 | — | — |
| 2001-09-04 | $22.31 | $34.28 | 19,514 | — | — |
| 2001-08-31 | $22.05 | $33.87 | 18,853 | — | — |
| 2001-08-30 | $21.60 | $33.18 | 8,710 | — | — |
| 2001-08-29 | $21.80 | $33.50 | 12,238 | — | — |
| 2001-08-28 | $21.39 | $32.86 | 11,576 | — | — |
| 2001-08-27 | $21.48 | $33.00 | 16,786 | — | — |
| 2001-08-24 | $21.60 | $33.18 | 6,830 | — | — |
| 2001-08-23 | $20.90 | $32.11 | 6,830 | — | — |
| 2001-08-22 | $20.90 | $32.11 | 17,827 | — | — |
| 2001-08-21 | $21.25 | $32.65 | 7,062 | — | — |
| 2001-08-20 | $21.64 | $33.24 | 9,261 | — | — |
| 2001-08-17 | $20.95 | $32.18 | 9,029 | — | — |
| 2001-08-16 | $21.60 | $33.18 | 14,355 | — | — |
| 2001-08-15 | $20.73 | $31.85 | 9,029 | — | — |
| 2001-08-14 | $20.75 | $31.88 | 61,701 | — | — |
| 2001-08-13 | $20.71 | $31.81 | 4,746 | — | — |
| 2001-08-10 | $20.80 | $31.96 | 7,756 | — | — |
| 2001-08-09 | $20.79 | $31.94 | 16,901 | — | — |
| 2001-08-08 | $20.30 | $31.19 | 17,249 | — | — |
| 2001-08-07 | $20.06 | $30.81 | 63,091 | — | — |
| 2001-08-06 | $19.90 | $30.57 | 2,894 | — | — |
| 2001-08-03 | $19.90 | $30.57 | 6,598 | — | — |
| 2001-08-02 | $20.39 | $31.32 | 18,522 | — | — |
| 2001-08-01 | $19.92 | $30.60 | 6,483 | — | — |
| 2001-07-31 | $20.30 | $31.19 | 29,519 | — | — |
| 2001-07-30 | $20.39 | $31.32 | 18,059 | — | — |
| 2001-07-27 | $19.83 | $30.46 | 7,062 | — | — |
| 2001-07-26 | $19.83 | $30.46 | 22,342 | — | — |
| 2001-07-25 | $19.48 | $29.92 | 73,162 | — | — |
| 2001-07-24 | $19.26 | $29.59 | 5,094 | — | — |
| 2001-07-23 | $19.09 | $29.33 | 1,389 | — | — |
| 2001-07-20 | $19.39 | $29.79 | 2,431 | — | — |
| 2001-07-19 | $19.22 | $29.53 | 2,084 | — | — |
| 2001-07-18 | $19.02 | $29.22 | 8,335 | — | — |
| 2001-07-17 | $19.44 | $29.86 | 10,303 | — | — |
| 2001-07-16 | $19.13 | $29.38 | 10,071 | — | — |
| 2001-07-13 | $19.10 | $29.34 | 9,956 | — | — |
| 2001-07-12 | $19.01 | $29.21 | 23,384 | — | — |
| 2001-07-11 | $19.22 | $29.53 | 6,946 | — | — |
| 2001-07-10 | $19.27 | $29.61 | 8,103 | — | — |
| 2001-07-09 | $19.61 | $30.12 | 1,968 | — | — |
| 2001-07-06 | $19.44 | $29.86 | 25,005 | — | — |
| 2001-07-05 | $19.44 | $29.86 | 5,094 | — | — |
| 2001-07-03 | $19.44 | $29.87 | 14,702 | — | — |
| 2001-07-02 | $19.89 | $30.55 | 8,682 | — | — |
| 2001-06-29 | $20.67 | $31.76 | 43,179 | — | — |
| 2001-06-28 | $19.72 | $30.30 | 26,625 | — | — |
| 2001-06-27 | $19.35 | $29.73 | 15,165 | — | — |
| 2001-06-26 | $19.18 | $29.46 | 9,956 | — | — |
| 2001-06-25 | $19.00 | $29.19 | 29,056 | — | — |
| 2001-06-22 | $19.43 | $29.85 | 17,017 | — | — |
| 2001-06-21 | $19.74 | $30.32 | 11,576 | — | — |
| 2001-06-20 | $19.37 | $29.75 | 9,377 | — | — |
| 2001-06-19 | $19.35 | $29.73 | 16,670 | — | — |
| 2001-06-18 | $19.26 | $29.59 | 4,515 | — | — |
| 2001-06-15 | $19.48 | $29.92 | 41,906 | — | — |
| 2001-06-14 | $19.45 | $29.88 | 3,704 | — | — |
| 2001-06-13 | $19.44 | $29.86 | 5,094 | — | — |
| 2001-06-12 | $20.00 | $30.72 | 4,862 | — | — |
| 2001-06-11 | $19.87 | $30.52 | 65,869 | — | — |
| 2001-06-08 | $19.18 | $29.46 | 7,525 | — | — |
| 2001-06-07 | $19.78 | $30.39 | 4,283 | — | — |
| 2001-06-06 | $19.66 | $30.20 | 1,042 | — | — |
| 2001-06-05 | $19.48 | $29.92 | 7,988 | — | — |
| 2001-06-04 | $19.48 | $29.92 | 7,756 | — | — |
| 2001-06-01 | $19.22 | $29.22 | 6,020 | — | — |
| 2001-05-31 | $18.79 | $28.56 | 7,756 | — | — |
| 2001-05-30 | $19.05 | $28.96 | 4,862 | — | — |
| 2001-05-29 | $19.09 | $29.02 | 5,325 | — | — |
| 2001-05-25 | $19.44 | $29.55 | 5,788 | — | — |
| 2001-05-24 | $19.87 | $30.21 | 7,756 | — | — |
| 2001-05-23 | $19.35 | $29.42 | 3,936 | — | — |
| 2001-05-22 | $19.52 | $29.68 | 7,409 | — | — |
| 2001-05-21 | $20.30 | $30.86 | 6,830 | — | — |
| 2001-05-18 | $19.53 | $29.69 | 10,303 | — | — |
| 2001-05-17 | $19.52 | $29.68 | 1,968 | — | — |
| 2001-05-16 | $20.08 | $30.53 | 9,261 | — | — |
| 2001-05-15 | $20.00 | $30.40 | 29,056 | — | — |
| 2001-05-14 | $19.09 | $29.02 | 6,714 | — | — |
| 2001-05-11 | $19.11 | $29.05 | 2,778 | — | — |
| 2001-05-10 | $19.78 | $30.08 | 2,894 | — | — |
| 2001-05-09 | $19.65 | $29.88 | 5,325 | — | — |
| 2001-05-08 | $20.27 | $30.81 | 2,778 | — | — |
| 2001-05-07 | $19.87 | $30.21 | 5,672 | — | — |
| 2001-05-04 | $20.47 | $31.13 | 18,869 | — | — |
| 2001-05-03 | $19.95 | $30.34 | 3,589 | — | — |
| 2001-05-02 | $20.30 | $30.86 | 10,766 | — | — |
| 2001-05-01 | $20.46 | $31.11 | 18,175 | — | — |
| 2001-04-30 | $19.44 | $29.55 | 4,978 | — | — |
| 2001-04-27 | $19.68 | $29.92 | 3,589 | — | — |
| 2001-04-26 | $19.61 | $29.81 | 3,126 | — | — |
| 2001-04-25 | $19.61 | $29.81 | 4,631 | — | — |
| 2001-04-24 | $19.22 | $29.22 | 10,303 | — | — |
| 2001-04-23 | $19.61 | $29.81 | 40,285 | — | — |
| 2001-04-20 | $19.49 | $29.63 | 2,547 | — | — |
| 2001-04-19 | $19.87 | $30.21 | 4,862 | — | — |
| 2001-04-18 | $19.65 | $29.88 | 14,123 | — | — |
| 2001-04-17 | $19.74 | $30.01 | 12,387 | — | — |
| 2001-04-16 | $19.48 | $29.62 | 926 | — | — |
| 2001-04-12 | $19.74 | $30.01 | 3,010 | — | — |
| 2001-04-11 | $19.44 | $29.55 | 8,914 | — | — |
| 2001-04-10 | $19.74 | $30.01 | 10,071 | — | — |
| 2001-04-09 | $19.48 | $29.62 | 926 | — | — |
| 2001-04-06 | $19.44 | $29.55 | 7,640 | — | — |
| 2001-04-05 | $19.60 | $29.80 | 9,840 | — | — |
| 2001-04-04 | $19.23 | $29.24 | 926 | — | — |
| 2001-04-03 | $19.22 | $29.22 | 2,547 | — | — |
| 2001-04-02 | $19.33 | $29.39 | 5,672 | — | — |
| 2001-03-30 | $19.92 | $30.29 | 14,470 | — | — |
| 2001-03-29 | $19.81 | $30.12 | 3,357 | — | — |
| 2001-03-28 | $19.06 | $28.98 | 8,219 | — | — |
| 2001-03-27 | $19.49 | $29.63 | 13,544 | — | — |
| 2001-03-26 | $19.00 | $28.89 | 13,776 | — | — |
| 2001-03-23 | $19.44 | $29.55 | 13,660 | — | — |
| 2001-03-22 | $19.98 | $30.37 | 60,197 | — | — |
| 2001-03-21 | $19.38 | $29.47 | 32,414 | — | — |
| 2001-03-20 | $19.33 | $29.39 | 26,625 | — | — |
| 2001-03-19 | $19.33 | $29.39 | 21,185 | — | — |
| 2001-03-16 | $19.00 | $28.89 | 17,943 | — | — |
| 2001-03-15 | $19.00 | $28.89 | 5,672 | — | — |
| 2001-03-14 | $18.90 | $28.73 | 9,724 | — | — |
| 2001-03-13 | $19.60 | $29.80 | 10,071 | — | — |
| 2001-03-12 | $19.00 | $28.89 | 5,904 | — | — |
| 2001-03-09 | $19.65 | $29.88 | 4,167 | — | — |
| 2001-03-08 | $19.38 | $29.47 | 1,968 | — | — |
| 2001-03-07 | $19.54 | $29.71 | 5,557 | — | — |
| 2001-03-06 | $19.87 | $30.21 | 2,431 | — | — |
| 2001-03-05 | $19.44 | $29.55 | 4,283 | — | — |
| 2001-03-02 | $19.98 | $30.37 | 9,724 | — | — |
| 2001-03-01 | $19.98 | $30.07 | 3,589 | — | — |
| 2001-02-28 | $19.92 | $29.99 | 9,724 | — | — |
| 2001-02-27 | $19.54 | $29.42 | 8,335 | — | — |
| 2001-02-26 | $19.98 | $30.07 | 15,049 | — | — |
| 2001-02-23 | $19.22 | $28.93 | 30,214 | — | — |
| 2001-02-22 | $19.60 | $29.50 | 18,754 | — | — |
| 2001-02-21 | $19.54 | $29.42 | 10,534 | — | — |
| 2001-02-20 | $19.22 | $28.93 | 14,702 | — | — |
| 2001-02-16 | $19.00 | $28.61 | 9,493 | — | — |
| 2001-02-15 | $19.22 | $28.93 | 14,470 | — | — |
| 2001-02-14 | $19.27 | $29.01 | 10,303 | — | — |
| 2001-02-13 | $19.49 | $29.34 | 5,672 | — | — |
| 2001-02-12 | $20.30 | $30.56 | 20,953 | — | — |
| 2001-02-09 | $19.00 | $28.61 | 16,091 | — | — |
| 2001-02-08 | $19.00 | $28.61 | 14,933 | — | — |
| 2001-02-07 | $19.38 | $29.17 | 3,357 | — | — |
| 2001-02-06 | $19.98 | $30.07 | 4,399 | — | — |
| 2001-02-05 | $19.65 | $29.58 | 1,968 | — | — |
| 2001-02-02 | $19.76 | $29.74 | 4,631 | — | — |
| 2001-02-01 | $19.87 | $29.91 | 10,303 | — | — |
| 2001-01-31 | $19.87 | $29.91 | 6,598 | — | — |
| 2001-01-30 | $20.95 | $31.53 | 7,409 | — | — |
| 2001-01-29 | $20.79 | $31.29 | 9,956 | — | — |
| 2001-01-26 | $20.08 | $30.23 | 2,547 | — | — |
| 2001-01-25 | $20.08 | $30.23 | 15,165 | — | — |
| 2001-01-24 | $20.52 | $30.88 | 8,335 | — | — |
| 2001-01-23 | $21.49 | $32.34 | 14,470 | — | — |
| 2001-01-22 | $20.52 | $30.88 | 11,113 | — | — |
| 2001-01-19 | $20.73 | $31.21 | 8,103 | — | — |
| 2001-01-18 | $21.38 | $32.18 | 15,049 | — | — |
| 2001-01-17 | $20.73 | $31.21 | 61,933 | — | — |
| 2001-01-16 | $21.81 | $32.83 | 88,095 | — | — |
| 2001-01-12 | $19.00 | $28.61 | 10,303 | — | — |
| 2001-01-11 | $19.81 | $29.82 | 8,798 | — | — |
| 2001-01-10 | $20.30 | $30.56 | 26,278 | — | — |
| 2001-01-09 | $19.27 | $29.01 | 4,631 | — | — |
| 2001-01-08 | $18.36 | $27.63 | 13,776 | — | — |
| 2001-01-05 | $18.09 | $27.22 | 13,081 | — | — |
| 2001-01-04 | $19.44 | $29.26 | 20,837 | — | — |
| 2001-01-03 | $19.27 | $29.01 | 18,754 | — | — |
| 2001-01-02 | $18.30 | $27.55 | 6,946 | — | — |