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
- 1993-11-04 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 | $19.44 | $19.44 | 528,200 | — | — |
| 2001-12-28 | $20.24 | $20.24 | 393,500 | — | — |
| 2001-12-27 | $19.83 | $19.83 | 504,900 | — | — |
| 2001-12-26 | $20.20 | $20.20 | 813,000 | — | — |
| 2001-12-24 | $20.67 | $20.67 | 531,200 | — | — |
| 2001-12-21 | $21.22 | $21.22 | 1,307,400 | — | — |
| 2001-12-20 | $18.96 | $18.96 | 323,100 | — | — |
| 2001-12-19 | $19.61 | $19.61 | 567,800 | — | — |
| 2001-12-18 | $19.99 | $19.99 | 581,300 | — | — |
| 2001-12-17 | $19.67 | $19.67 | 724,300 | — | — |
| 2001-12-14 | $19.04 | $19.04 | 581,500 | — | — |
| 2001-12-13 | $19.33 | $19.33 | 619,600 | — | — |
| 2001-12-12 | $19.21 | $19.21 | 463,500 | — | — |
| 2001-12-11 | $19.14 | $19.14 | 734,600 | — | — |
| 2001-12-10 | $19.00 | $19.00 | 528,800 | — | — |
| 2001-12-07 | $20.01 | $20.01 | 922,300 | — | — |
| 2001-12-06 | $20.55 | $20.55 | 1,218,500 | — | — |
| 2001-12-05 | $20.62 | $20.62 | 1,284,600 | — | — |
| 2001-12-04 | $19.77 | $19.77 | 723,900 | — | — |
| 2001-12-03 | $18.78 | $18.78 | 846,300 | — | — |
| 2001-11-30 | $19.02 | $19.02 | 688,400 | — | — |
| 2001-11-29 | $19.11 | $19.11 | 1,674,300 | — | — |
| 2001-11-28 | $18.35 | $18.35 | 1,716,400 | — | — |
| 2001-11-27 | $18.99 | $18.99 | 5,640,200 | — | — |
| 2001-11-26 | $16.19 | $16.19 | 911,200 | — | — |
| 2001-11-23 | $16.15 | $16.15 | 99,400 | — | — |
| 2001-11-21 | $15.78 | $15.78 | 480,700 | — | — |
| 2001-11-20 | $15.70 | $15.70 | 964,400 | — | — |
| 2001-11-19 | $15.71 | $15.71 | 455,100 | — | — |
| 2001-11-16 | $14.82 | $14.82 | 432,700 | — | — |
| 2001-11-15 | $14.48 | $14.48 | 196,500 | — | — |
| 2001-11-14 | $14.35 | $14.35 | 449,100 | — | — |
| 2001-11-13 | $14.17 | $14.17 | 407,100 | — | — |
| 2001-11-12 | $13.45 | $13.45 | 401,100 | — | — |
| 2001-11-09 | $13.88 | $13.88 | 372,000 | — | — |
| 2001-11-08 | $14.10 | $14.10 | 482,600 | — | — |
| 2001-11-07 | $14.58 | $14.58 | 665,500 | — | — |
| 2001-11-06 | $15.20 | $15.20 | 807,700 | — | — |
| 2001-11-05 | $15.32 | $15.32 | 564,600 | — | — |
| 2001-11-02 | $14.25 | $14.25 | 187,400 | — | — |
| 2001-11-01 | $14.71 | $14.71 | 425,100 | — | — |
| 2001-10-31 | $14.90 | $14.90 | 493,800 | — | — |
| 2001-10-30 | $14.45 | $14.45 | 852,400 | — | — |
| 2001-10-29 | $15.28 | $15.28 | 610,500 | — | — |
| 2001-10-26 | $16.25 | $16.25 | 1,611,200 | — | — |
| 2001-10-25 | $16.24 | $16.24 | 2,777,100 | — | — |
| 2001-10-24 | $15.84 | $15.84 | 449,900 | — | — |
| 2001-10-23 | $15.65 | $15.65 | 825,800 | — | — |
| 2001-10-22 | $15.70 | $15.70 | 298,900 | — | — |
| 2001-10-19 | $14.99 | $14.99 | 334,200 | — | — |
| 2001-10-18 | $14.49 | $14.49 | 478,000 | — | — |
| 2001-10-17 | $14.10 | $14.10 | 642,800 | — | — |
| 2001-10-16 | $15.89 | $15.89 | 524,900 | — | — |
| 2001-10-15 | $15.24 | $15.24 | 745,900 | — | — |
| 2001-10-12 | $14.64 | $14.64 | 831,400 | — | — |
| 2001-10-11 | $14.72 | $14.72 | 1,615,000 | — | — |
| 2001-10-10 | $13.99 | $13.99 | 1,144,200 | — | — |
| 2001-10-09 | $12.68 | $12.68 | 566,100 | — | — |
| 2001-10-08 | $13.02 | $13.02 | 444,900 | — | — |
| 2001-10-05 | $13.57 | $13.57 | 170,600 | — | — |
| 2001-10-04 | $13.50 | $13.50 | 487,200 | — | — |
| 2001-10-03 | $14.10 | $14.10 | 510,400 | — | — |
| 2001-10-02 | $14.23 | $14.23 | 271,000 | — | — |
| 2001-10-01 | $13.70 | $13.70 | 419,900 | — | — |
| 2001-09-28 | $13.66 | $13.66 | 614,300 | — | — |
| 2001-09-27 | $12.51 | $12.51 | 1,098,300 | — | — |
| 2001-09-26 | $11.80 | $11.80 | 462,800 | — | — |
| 2001-09-25 | $12.30 | $12.30 | 394,400 | — | — |
| 2001-09-24 | $12.15 | $12.15 | 779,700 | — | — |
| 2001-09-21 | $11.97 | $11.97 | 1,342,000 | — | — |
| 2001-09-20 | $11.19 | $11.19 | 938,800 | — | — |
| 2001-09-19 | $10.76 | $10.76 | 858,700 | — | — |
| 2001-09-18 | $12.20 | $12.20 | 745,800 | — | — |
| 2001-09-17 | $13.55 | $13.55 | 614,200 | — | — |
| 2001-09-10 | $15.55 | $15.55 | 296,900 | — | — |
| 2001-09-07 | $16.03 | $16.03 | 223,000 | — | — |
| 2001-09-06 | $16.07 | $16.07 | 242,300 | — | — |
| 2001-09-05 | $17.13 | $17.13 | 276,800 | — | — |
| 2001-09-04 | $17.09 | $17.09 | 306,000 | — | — |
| 2001-08-31 | $17.68 | $17.68 | 206,200 | — | — |
| 2001-08-30 | $17.50 | $17.50 | 233,800 | — | — |
| 2001-08-29 | $18.24 | $18.24 | 149,600 | — | — |
| 2001-08-28 | $17.95 | $17.95 | 416,800 | — | — |
| 2001-08-27 | $19.03 | $19.03 | 358,500 | — | — |
| 2001-08-24 | $18.36 | $18.36 | 325,600 | — | — |
| 2001-08-23 | $17.40 | $17.40 | 334,800 | — | — |
| 2001-08-22 | $16.65 | $16.65 | 663,200 | — | — |
| 2001-08-21 | $16.63 | $16.63 | 462,900 | — | — |
| 2001-08-20 | $15.84 | $15.84 | 451,000 | — | — |
| 2001-08-17 | $16.80 | $16.80 | 549,100 | — | — |
| 2001-08-16 | $16.55 | $16.55 | 607,800 | — | — |
| 2001-08-15 | $17.38 | $17.38 | 894,800 | — | — |
| 2001-08-14 | $17.48 | $17.48 | 765,700 | — | — |
| 2001-08-13 | $17.17 | $17.17 | 474,000 | — | — |
| 2001-08-10 | $17.07 | $17.07 | 470,600 | — | — |
| 2001-08-09 | $17.00 | $17.00 | 673,700 | — | — |
| 2001-08-08 | $17.02 | $17.02 | 572,400 | — | — |
| 2001-08-07 | $18.41 | $18.41 | 498,800 | — | — |
| 2001-08-06 | $17.76 | $17.76 | 383,000 | — | — |
| 2001-08-03 | $18.30 | $18.30 | 462,700 | — | — |
| 2001-08-02 | $18.06 | $18.06 | 301,300 | — | — |
| 2001-08-01 | $18.72 | $18.72 | 321,900 | — | — |
| 2001-07-31 | $18.83 | $18.83 | 510,400 | — | — |
| 2001-07-30 | $19.44 | $19.44 | 278,500 | — | — |
| 2001-07-27 | $19.58 | $19.58 | 365,400 | — | — |
| 2001-07-26 | $19.33 | $19.33 | 484,900 | — | — |
| 2001-07-25 | $17.77 | $17.77 | 635,400 | — | — |
| 2001-07-24 | $18.09 | $18.09 | 419,100 | — | — |
| 2001-07-23 | $19.40 | $19.40 | 456,700 | — | — |
| 2001-07-20 | $20.00 | $20.00 | 485,800 | — | — |
| 2001-07-19 | $18.41 | $18.41 | 570,500 | — | — |
| 2001-07-18 | $19.31 | $19.31 | 665,400 | — | — |
| 2001-07-17 | $20.05 | $20.05 | 681,500 | — | — |
| 2001-07-16 | $20.24 | $20.24 | 484,400 | — | — |
| 2001-07-13 | $20.44 | $20.44 | 624,000 | — | — |
| 2001-07-12 | $20.31 | $20.31 | 575,600 | — | — |
| 2001-07-11 | $20.08 | $20.08 | 570,000 | — | — |
| 2001-07-10 | $20.44 | $20.44 | 656,100 | — | — |
| 2001-07-09 | $22.47 | $22.47 | 897,200 | — | — |
| 2001-07-06 | $21.28 | $21.28 | 300,700 | — | — |
| 2001-07-05 | $21.64 | $21.64 | 276,400 | — | — |
| 2001-07-03 | $22.56 | $22.56 | 411,000 | — | — |
| 2001-07-02 | $22.31 | $22.31 | 803,700 | — | — |
| 2001-06-29 | $24.52 | $24.52 | 1,299,900 | — | — |
| 2001-06-28 | $21.90 | $21.90 | 1,397,800 | — | — |
| 2001-06-27 | $20.44 | $20.44 | 393,000 | — | — |
| 2001-06-26 | $20.60 | $20.60 | 594,200 | — | — |
| 2001-06-25 | $20.06 | $20.06 | 901,600 | — | — |
| 2001-06-22 | $20.00 | $20.00 | 672,000 | — | — |
| 2001-06-21 | $19.57 | $19.57 | 575,900 | — | — |
| 2001-06-20 | $18.59 | $18.59 | 505,600 | — | — |
| 2001-06-19 | $18.10 | $18.10 | 633,000 | — | — |
| 2001-06-18 | $18.95 | $18.95 | 498,600 | — | — |
| 2001-06-15 | $19.96 | $19.96 | 602,000 | — | — |
| 2001-06-14 | $19.62 | $19.62 | 457,300 | — | — |
| 2001-06-13 | $20.41 | $20.41 | 1,142,500 | — | — |
| 2001-06-12 | $21.21 | $21.21 | 1,045,600 | — | — |
| 2001-06-11 | $21.95 | $21.95 | 741,400 | — | — |
| 2001-06-08 | $23.75 | $23.75 | 445,400 | — | — |
| 2001-06-07 | $24.20 | $24.20 | 408,000 | — | — |
| 2001-06-06 | $24.40 | $24.40 | 940,900 | — | — |
| 2001-06-05 | $24.94 | $24.94 | 1,632,000 | — | — |
| 2001-06-04 | $23.11 | $23.11 | 540,700 | — | — |
| 2001-06-01 | $23.40 | $23.40 | 898,600 | — | — |
| 2001-05-31 | $21.22 | $21.22 | 744,300 | — | — |
| 2001-05-30 | $21.45 | $21.45 | 877,600 | — | — |
| 2001-05-29 | $22.42 | $22.42 | 465,300 | — | — |
| 2001-05-25 | $23.55 | $23.55 | 496,000 | — | — |
| 2001-05-24 | $24.96 | $24.96 | 765,900 | — | — |
| 2001-05-23 | $23.16 | $23.16 | 818,800 | — | — |
| 2001-05-22 | $24.50 | $24.50 | 995,600 | — | — |
| 2001-05-21 | $25.07 | $25.07 | 1,475,100 | — | — |
| 2001-05-18 | $21.79 | $21.79 | 426,600 | — | — |
| 2001-05-17 | $21.44 | $21.44 | 1,190,600 | — | — |
| 2001-05-16 | $19.96 | $19.96 | 1,201,400 | — | — |
| 2001-05-15 | $18.59 | $18.59 | 613,700 | — | — |
| 2001-05-14 | $17.97 | $17.97 | 645,200 | — | — |
| 2001-05-11 | $19.10 | $19.10 | 733,600 | — | — |
| 2001-05-10 | $18.86 | $18.86 | 359,600 | — | — |
| 2001-05-09 | $19.12 | $19.12 | 318,200 | — | — |
| 2001-05-08 | $19.19 | $19.19 | 925,500 | — | — |
| 2001-05-07 | $18.86 | $18.86 | 934,200 | — | — |
| 2001-05-04 | $17.91 | $17.91 | 504,800 | — | — |
| 2001-05-03 | $17.11 | $17.11 | 425,600 | — | — |
| 2001-05-02 | $17.33 | $17.33 | 665,800 | — | — |
| 2001-05-01 | $16.97 | $16.97 | 709,100 | — | — |
| 2001-04-30 | $16.13 | $16.13 | 499,400 | — | — |
| 2001-04-27 | $15.33 | $15.33 | 432,900 | — | — |
| 2001-04-26 | $15.76 | $15.76 | 1,006,400 | — | — |
| 2001-04-25 | $14.08 | $14.08 | 295,400 | — | — |
| 2001-04-24 | $13.65 | $13.65 | 503,900 | — | — |
| 2001-04-23 | $14.97 | $14.97 | 199,600 | — | — |
| 2001-04-20 | $15.73 | $15.73 | 422,200 | — | — |
| 2001-04-19 | $16.21 | $16.21 | 770,200 | — | — |
| 2001-04-18 | $14.71 | $14.71 | 1,084,500 | — | — |
| 2001-04-17 | $14.03 | $14.03 | 544,000 | — | — |
| 2001-04-16 | $14.55 | $14.55 | 507,400 | — | — |
| 2001-04-12 | $14.50 | $14.50 | 903,100 | — | — |
| 2001-04-11 | $14.17 | $14.17 | 430,600 | — | — |
| 2001-04-10 | $14.53 | $14.53 | 488,700 | — | — |
| 2001-04-09 | $13.76 | $13.76 | 449,800 | — | — |
| 2001-04-06 | $13.86 | $13.86 | 475,900 | — | — |
| 2001-04-05 | $13.50 | $13.50 | 1,287,400 | — | — |
| 2001-04-04 | $13.13 | $13.13 | 768,200 | — | — |
| 2001-04-03 | $12.61 | $12.61 | 784,400 | — | — |
| 2001-04-02 | $14.13 | $14.13 | 828,400 | — | — |
| 2001-03-30 | $15.35 | $15.35 | 659,800 | — | — |
| 2001-03-29 | $14.22 | $14.22 | 410,900 | — | — |
| 2001-03-28 | $14.36 | $14.36 | 638,300 | — | — |
| 2001-03-27 | $13.86 | $13.86 | 865,500 | — | — |
| 2001-03-26 | $13.87 | $13.87 | 880,600 | — | — |
| 2001-03-23 | $12.94 | $12.94 | 1,263,400 | — | — |
| 2001-03-22 | $11.44 | $11.44 | 1,430,600 | — | — |
| 2001-03-21 | $11.56 | $11.56 | 1,996,600 | — | — |
| 2001-03-20 | $12.81 | $12.81 | 757,800 | — | — |
| 2001-03-19 | $12.56 | $12.56 | 1,441,200 | — | — |
| 2001-03-16 | $12.50 | $12.50 | 1,057,800 | — | — |
| 2001-03-15 | $13.50 | $13.50 | 618,500 | — | — |
| 2001-03-14 | $13.88 | $13.88 | 1,318,700 | — | — |
| 2001-03-13 | $14.13 | $14.13 | 997,200 | — | — |
| 2001-03-12 | $14.44 | $14.44 | 830,700 | — | — |
| 2001-03-09 | $15.50 | $15.50 | 548,300 | — | — |
| 2001-03-08 | $16.13 | $16.13 | 692,900 | — | — |
| 2001-03-07 | $17.38 | $17.38 | 823,100 | — | — |
| 2001-03-06 | $17.19 | $17.19 | 571,400 | — | — |
| 2001-03-05 | $17.06 | $17.06 | 571,700 | — | — |
| 2001-03-02 | $17.63 | $17.63 | 769,600 | — | — |
| 2001-03-01 | $16.77 | $16.77 | 1,750,600 | — | — |
| 2001-02-28 | $16.81 | $16.81 | 2,291,300 | — | — |
| 2001-02-27 | $16.88 | $16.88 | 1,438,800 | — | — |
| 2001-02-26 | $17.56 | $17.56 | 1,190,600 | — | — |
| 2001-02-23 | $16.13 | $16.13 | 1,545,200 | — | — |
| 2001-02-22 | $15.44 | $15.44 | 909,700 | — | — |
| 2001-02-21 | $15.81 | $15.81 | 1,201,900 | — | — |
| 2001-02-20 | $16.75 | $16.75 | 1,337,500 | — | — |
| 2001-02-16 | $17.50 | $17.50 | 1,301,500 | — | — |
| 2001-02-15 | $18.50 | $18.50 | 2,148,200 | — | — |
| 2001-02-14 | $18.06 | $18.06 | 2,016,400 | — | — |
| 2001-02-13 | $20.00 | $20.00 | 1,560,200 | — | — |
| 2001-02-12 | $20.56 | $20.56 | 1,357,100 | — | — |
| 2001-02-09 | $20.50 | $20.50 | 1,107,400 | — | — |
| 2001-02-08 | $21.50 | $21.50 | 627,400 | — | — |
| 2001-02-07 | $22.50 | $22.50 | 596,900 | — | — |
| 2001-02-06 | $22.81 | $22.81 | 841,100 | — | — |
| 2001-02-05 | $22.19 | $22.19 | 1,091,200 | — | — |
| 2001-02-02 | $23.19 | $23.19 | 2,807,000 | — | — |
| 2001-02-01 | $27.88 | $27.88 | 497,400 | — | — |
| 2001-01-31 | $27.88 | $27.88 | 446,800 | — | — |
| 2001-01-30 | $28.31 | $28.31 | 487,200 | — | — |
| 2001-01-29 | $29.88 | $29.88 | 791,900 | — | — |
| 2001-01-26 | $30.63 | $30.63 | 1,157,200 | — | — |
| 2001-01-25 | $29.44 | $29.44 | 1,824,000 | — | — |
| 2001-01-24 | $29.44 | $29.44 | 975,800 | — | — |
| 2001-01-23 | $29.06 | $29.06 | 502,000 | — | — |
| 2001-01-22 | $27.38 | $27.38 | 1,074,700 | — | — |
| 2001-01-19 | $25.81 | $25.81 | 685,600 | — | — |
| 2001-01-18 | $26.38 | $26.38 | 1,432,500 | — | — |
| 2001-01-17 | $24.75 | $24.75 | 832,000 | — | — |
| 2001-01-16 | $24.38 | $24.38 | 1,195,900 | — | — |
| 2001-01-12 | $24.63 | $24.63 | 1,674,700 | — | — |
| 2001-01-11 | $23.31 | $23.31 | 2,592,100 | — | — |
| 2001-01-10 | $23.50 | $23.50 | 2,765,100 | — | — |
| 2001-01-09 | $24.00 | $24.00 | 1,601,500 | — | — |
| 2001-01-08 | $21.81 | $21.81 | 3,103,600 | — | — |
| 2001-01-05 | $21.00 | $21.00 | 1,769,400 | — | — |
| 2001-01-04 | $22.77 | $22.77 | 1,228,200 | — | — |
| 2001-01-03 | $23.06 | $23.06 | 1,920,600 | — | — |
| 2001-01-02 | $22.56 | $22.56 | 711,100 | — | — |