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
- 1986-05-14 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 | $21.49 | $29.08 | 49,800 | — | — |
| 2001-12-28 | $21.85 | $29.57 | 31,800 | — | — |
| 2001-12-27 | $21.65 | $29.30 | 27,400 | — | — |
| 2001-12-26 | $20.40 | $27.61 | 3,600 | — | — |
| 2001-12-24 | $20.00 | $26.92 | 5,100 | — | — |
| 2001-12-21 | $20.06 | $27.00 | 64,700 | — | — |
| 2001-12-20 | $19.95 | $26.85 | 30,700 | — | — |
| 2001-12-19 | $20.41 | $27.47 | 28,800 | — | — |
| 2001-12-18 | $20.57 | $27.69 | 10,200 | — | — |
| 2001-12-17 | $20.45 | $27.53 | 40,400 | — | — |
| 2001-12-14 | $20.40 | $27.46 | 14,600 | — | — |
| 2001-12-13 | $19.80 | $26.65 | 7,100 | — | — |
| 2001-12-12 | $20.14 | $27.11 | 11,600 | — | — |
| 2001-12-11 | $20.27 | $27.28 | 4,400 | — | — |
| 2001-12-10 | $20.20 | $27.19 | 6,200 | — | — |
| 2001-12-07 | $20.50 | $27.59 | 3,200 | — | — |
| 2001-12-06 | $20.58 | $27.70 | 19,600 | — | — |
| 2001-12-05 | $21.10 | $28.40 | 22,300 | — | — |
| 2001-12-04 | $21.02 | $28.29 | 10,800 | — | — |
| 2001-12-03 | $20.25 | $27.26 | 3,000 | — | — |
| 2001-11-30 | $20.40 | $27.46 | 21,900 | — | — |
| 2001-11-29 | $22.00 | $29.61 | 18,800 | — | — |
| 2001-11-28 | $20.25 | $27.26 | 13,600 | — | — |
| 2001-11-27 | $20.99 | $28.25 | 7,300 | — | — |
| 2001-11-26 | $21.20 | $28.53 | 17,400 | — | — |
| 2001-11-23 | $21.74 | $29.26 | 2,300 | — | — |
| 2001-11-21 | $21.21 | $28.55 | 35,600 | — | — |
| 2001-11-20 | $21.77 | $29.30 | 74,500 | — | — |
| 2001-11-19 | $20.99 | $28.25 | 16,800 | — | — |
| 2001-11-16 | $20.26 | $27.27 | 25,300 | — | — |
| 2001-11-15 | $19.95 | $26.85 | 3,800 | — | — |
| 2001-11-14 | $20.25 | $27.26 | 9,100 | — | — |
| 2001-11-13 | $20.63 | $27.77 | 23,300 | — | — |
| 2001-11-12 | $20.70 | $27.86 | 6,700 | — | — |
| 2001-11-09 | $20.00 | $26.92 | 25,400 | — | — |
| 2001-11-08 | $19.50 | $26.25 | 11,600 | — | — |
| 2001-11-07 | $19.35 | $26.04 | 14,000 | — | — |
| 2001-11-06 | $20.00 | $26.92 | 9,100 | — | — |
| 2001-11-05 | $19.36 | $26.06 | 3,100 | — | — |
| 2001-11-02 | $19.24 | $25.90 | 8,400 | — | — |
| 2001-11-01 | $19.38 | $26.08 | 14,000 | — | — |
| 2001-10-31 | $19.45 | $26.18 | 21,400 | — | — |
| 2001-10-30 | $19.05 | $25.64 | 13,300 | — | — |
| 2001-10-29 | $18.40 | $24.77 | 23,400 | — | — |
| 2001-10-26 | $20.56 | $27.67 | 18,400 | — | — |
| 2001-10-25 | $20.10 | $27.05 | 45,300 | — | — |
| 2001-10-24 | $20.60 | $27.73 | 7,700 | — | — |
| 2001-10-23 | $20.80 | $28.00 | 32,300 | — | — |
| 2001-10-22 | $20.79 | $27.98 | 12,400 | — | — |
| 2001-10-19 | $20.24 | $27.24 | 30,700 | — | — |
| 2001-10-18 | $19.85 | $26.72 | 34,300 | — | — |
| 2001-10-17 | $19.01 | $25.59 | 42,000 | — | — |
| 2001-10-16 | $19.74 | $26.57 | 53,500 | — | — |
| 2001-10-15 | $18.00 | $24.23 | 117,200 | — | — |
| 2001-10-12 | $18.99 | $25.56 | 10,000 | — | — |
| 2001-10-11 | $19.15 | $25.78 | 14,200 | — | — |
| 2001-10-10 | $19.10 | $25.71 | 18,500 | — | — |
| 2001-10-09 | $17.35 | $23.35 | 7,400 | — | — |
| 2001-10-08 | $17.53 | $23.59 | 18,700 | — | — |
| 2001-10-05 | $17.34 | $23.34 | 31,600 | — | — |
| 2001-10-04 | $16.75 | $22.54 | 30,500 | — | — |
| 2001-10-03 | $16.55 | $22.28 | 35,400 | — | — |
| 2001-10-02 | $15.70 | $21.13 | 18,100 | — | — |
| 2001-10-01 | $15.61 | $21.01 | 25,800 | — | — |
| 2001-09-28 | $16.30 | $21.94 | 33,700 | — | — |
| 2001-09-27 | $16.54 | $22.26 | 8,700 | — | — |
| 2001-09-26 | $16.20 | $21.80 | 19,200 | — | — |
| 2001-09-25 | $16.65 | $22.26 | 45,500 | — | — |
| 2001-09-24 | $16.54 | $22.12 | 11,700 | — | — |
| 2001-09-21 | $15.86 | $21.21 | 47,700 | — | — |
| 2001-09-20 | $15.82 | $21.15 | 6,900 | — | — |
| 2001-09-19 | $16.70 | $22.33 | 19,700 | — | — |
| 2001-09-18 | $16.68 | $22.30 | 16,400 | — | — |
| 2001-09-17 | $17.16 | $22.94 | 21,300 | — | — |
| 2001-09-10 | $17.20 | $23.00 | 17,500 | — | — |
| 2001-09-07 | $17.00 | $22.73 | 18,300 | — | — |
| 2001-09-06 | $17.19 | $22.98 | 23,400 | — | — |
| 2001-09-05 | $17.41 | $23.28 | 26,500 | — | — |
| 2001-09-04 | $19.11 | $25.55 | 12,200 | — | — |
| 2001-08-31 | $17.88 | $23.91 | 8,900 | — | — |
| 2001-08-30 | $18.27 | $24.43 | 18,900 | — | — |
| 2001-08-29 | $18.30 | $24.47 | 14,100 | — | — |
| 2001-08-28 | $19.75 | $26.41 | 22,900 | — | — |
| 2001-08-27 | $21.46 | $28.69 | 13,100 | — | — |
| 2001-08-24 | $21.74 | $29.07 | 30,500 | — | — |
| 2001-08-23 | $21.70 | $29.01 | 37,000 | — | — |
| 2001-08-22 | $21.80 | $29.15 | 39,300 | — | — |
| 2001-08-21 | $21.80 | $29.15 | 25,500 | — | — |
| 2001-08-20 | $21.50 | $28.75 | 28,800 | — | — |
| 2001-08-17 | $20.02 | $26.77 | 17,600 | — | — |
| 2001-08-16 | $20.75 | $27.74 | 11,300 | — | — |
| 2001-08-15 | $19.75 | $26.41 | 32,300 | — | — |
| 2001-08-14 | $19.49 | $26.06 | 21,800 | — | — |
| 2001-08-13 | $19.11 | $25.55 | 8,400 | — | — |
| 2001-08-10 | $19.10 | $25.54 | 42,000 | — | — |
| 2001-08-09 | $20.01 | $26.75 | 15,500 | — | — |
| 2001-08-08 | $19.50 | $26.07 | 4,100 | — | — |
| 2001-08-07 | $20.15 | $26.94 | 42,600 | — | — |
| 2001-08-06 | $20.70 | $27.68 | 50,900 | — | — |
| 2001-08-03 | $20.30 | $27.14 | 19,700 | — | — |
| 2001-08-02 | $20.53 | $27.45 | 9,600 | — | — |
| 2001-08-01 | $20.95 | $28.01 | 45,400 | — | — |
| 2001-07-31 | $19.55 | $26.14 | 16,000 | — | — |
| 2001-07-30 | $20.10 | $26.88 | 11,200 | — | — |
| 2001-07-27 | $20.55 | $27.48 | 12,500 | — | — |
| 2001-07-26 | $20.15 | $26.94 | 22,800 | — | — |
| 2001-07-25 | $20.24 | $27.06 | 46,900 | — | — |
| 2001-07-24 | $20.05 | $26.81 | 29,100 | — | — |
| 2001-07-23 | $19.99 | $26.73 | 53,300 | — | — |
| 2001-07-20 | $19.83 | $26.51 | 22,600 | — | — |
| 2001-07-19 | $19.55 | $26.14 | 35,900 | — | — |
| 2001-07-18 | $18.51 | $24.75 | 12,500 | — | — |
| 2001-07-17 | $18.54 | $24.79 | 50,200 | — | — |
| 2001-07-16 | $20.33 | $27.18 | 38,500 | — | — |
| 2001-07-13 | $21.15 | $28.28 | 37,000 | — | — |
| 2001-07-12 | $20.35 | $27.21 | 29,000 | — | — |
| 2001-07-11 | $20.40 | $27.28 | 18,400 | — | — |
| 2001-07-10 | $20.11 | $26.89 | 31,400 | — | — |
| 2001-07-09 | $20.16 | $26.96 | 58,900 | — | — |
| 2001-07-06 | $19.90 | $26.61 | 23,100 | — | — |
| 2001-07-05 | $19.91 | $26.62 | 4,200 | — | — |
| 2001-07-03 | $19.75 | $26.41 | 6,100 | — | — |
| 2001-07-02 | $19.80 | $26.47 | 37,900 | — | — |
| 2001-06-29 | $19.74 | $26.39 | 74,700 | — | — |
| 2001-06-28 | $19.18 | $25.65 | 14,900 | — | — |
| 2001-06-27 | $19.35 | $25.87 | 31,000 | — | — |
| 2001-06-26 | $19.44 | $25.85 | 55,400 | — | — |
| 2001-06-25 | $18.32 | $24.36 | 7,100 | — | — |
| 2001-06-22 | $18.95 | $25.19 | 7,100 | — | — |
| 2001-06-21 | $18.95 | $25.19 | 14,300 | — | — |
| 2001-06-20 | $19.40 | $25.79 | 44,500 | — | — |
| 2001-06-19 | $18.96 | $25.21 | 20,300 | — | — |
| 2001-06-18 | $18.93 | $25.17 | 13,100 | — | — |
| 2001-06-15 | $18.27 | $24.29 | 30,900 | — | — |
| 2001-06-14 | $17.85 | $23.73 | 7,200 | — | — |
| 2001-06-13 | $18.50 | $24.60 | 24,100 | — | — |
| 2001-06-12 | $17.95 | $23.86 | 104,300 | — | — |
| 2001-06-11 | $19.10 | $25.39 | 51,300 | — | — |
| 2001-06-08 | $17.82 | $23.69 | 8,200 | — | — |
| 2001-06-07 | $17.55 | $23.33 | 72,000 | — | — |
| 2001-06-06 | $17.40 | $23.13 | 25,100 | — | — |
| 2001-06-05 | $17.10 | $22.73 | 14,000 | — | — |
| 2001-06-04 | $17.02 | $22.63 | 4,900 | — | — |
| 2001-06-01 | $16.75 | $22.27 | 28,300 | — | — |
| 2001-05-31 | $16.10 | $21.41 | 15,800 | — | — |
| 2001-05-30 | $15.95 | $21.21 | 28,700 | — | — |
| 2001-05-29 | $15.85 | $21.07 | 9,200 | — | — |
| 2001-05-25 | $16.30 | $21.67 | 7,600 | — | — |
| 2001-05-24 | $16.40 | $21.80 | 26,300 | — | — |
| 2001-05-23 | $17.05 | $22.67 | 65,600 | — | — |
| 2001-05-22 | $17.73 | $23.57 | 39,700 | — | — |
| 2001-05-21 | $16.95 | $22.54 | 41,700 | — | — |
| 2001-05-18 | $16.70 | $22.20 | 5,800 | — | — |
| 2001-05-17 | $16.65 | $22.14 | 63,500 | — | — |
| 2001-05-16 | $16.35 | $21.74 | 33,200 | — | — |
| 2001-05-15 | $16.12 | $21.43 | 11,800 | — | — |
| 2001-05-14 | $16.16 | $21.48 | 6,800 | — | — |
| 2001-05-11 | $16.10 | $21.41 | 13,600 | — | — |
| 2001-05-10 | $16.10 | $21.41 | 47,600 | — | — |
| 2001-05-09 | $16.15 | $21.47 | 156,100 | — | — |
| 2001-05-08 | $16.05 | $21.34 | 23,600 | — | — |
| 2001-05-07 | $15.62 | $20.77 | 6,300 | — | — |
| 2001-05-04 | $15.50 | $20.61 | 452,400 | — | — |
| 2001-05-03 | $15.50 | $20.61 | 13,200 | — | — |
| 2001-05-02 | $15.91 | $21.15 | 54,100 | — | — |
| 2001-05-01 | $16.00 | $21.27 | 168,700 | — | — |
| 2001-04-30 | $15.80 | $21.01 | 54,700 | — | — |
| 2001-04-27 | $15.95 | $21.21 | 12,800 | — | — |
| 2001-04-26 | $16.00 | $21.27 | 116,200 | — | — |
| 2001-04-25 | $16.36 | $21.75 | 22,500 | — | — |
| 2001-04-24 | $15.12 | $20.10 | 17,100 | — | — |
| 2001-04-23 | $15.05 | $20.01 | 14,700 | — | — |
| 2001-04-20 | $15.00 | $19.94 | 11,900 | — | — |
| 2001-04-19 | $15.13 | $20.12 | 14,000 | — | — |
| 2001-04-18 | $15.07 | $20.04 | 15,900 | — | — |
| 2001-04-17 | $15.00 | $19.94 | 12,600 | — | — |
| 2001-04-16 | $15.15 | $20.14 | 47,500 | — | — |
| 2001-04-12 | $14.75 | $19.61 | 15,900 | — | — |
| 2001-04-11 | $15.05 | $20.01 | 28,800 | — | — |
| 2001-04-10 | $14.61 | $19.42 | 25,200 | — | — |
| 2001-04-09 | $14.51 | $19.29 | 9,800 | — | — |
| 2001-04-06 | $14.50 | $19.28 | 8,100 | — | — |
| 2001-04-05 | $14.75 | $19.61 | 35,500 | — | — |
| 2001-04-04 | $14.06 | $18.70 | 7,300 | — | — |
| 2001-04-03 | $14.19 | $18.86 | 25,800 | — | — |
| 2001-04-02 | $14.38 | $19.11 | 19,500 | — | — |
| 2001-03-30 | $15.00 | $19.94 | 25,100 | — | — |
| 2001-03-29 | $14.00 | $18.61 | 24,900 | — | — |
| 2001-03-28 | $13.75 | $18.28 | 26,300 | — | — |
| 2001-03-27 | $14.25 | $18.80 | 6,800 | — | — |
| 2001-03-26 | $14.00 | $18.47 | 8,700 | — | — |
| 2001-03-23 | $13.94 | $18.39 | 11,800 | — | — |
| 2001-03-22 | $14.00 | $18.47 | 23,100 | — | — |
| 2001-03-21 | $13.38 | $17.64 | 1,500 | — | — |
| 2001-03-20 | $13.81 | $18.22 | 15,800 | — | — |
| 2001-03-19 | $13.55 | $17.87 | 9,300 | — | — |
| 2001-03-16 | $13.38 | $17.64 | 21,600 | — | — |
| 2001-03-15 | $13.25 | $17.48 | 7,400 | — | — |
| 2001-03-14 | $13.81 | $18.22 | 10,600 | — | — |
| 2001-03-13 | $14.25 | $18.80 | 6,200 | — | — |
| 2001-03-12 | $13.91 | $18.35 | 11,700 | — | — |
| 2001-03-09 | $14.50 | $19.13 | 8,400 | — | — |
| 2001-03-08 | $14.63 | $19.29 | 8,500 | — | — |
| 2001-03-07 | $14.75 | $19.46 | 1,900 | — | — |
| 2001-03-06 | $14.88 | $19.62 | 50,100 | — | — |
| 2001-03-05 | $14.38 | $18.96 | 14,200 | — | — |
| 2001-03-02 | $15.00 | $19.79 | 18,500 | — | — |
| 2001-03-01 | $14.50 | $19.13 | 10,300 | — | — |
| 2001-02-28 | $14.56 | $19.21 | 3,300 | — | — |
| 2001-02-27 | $14.25 | $18.80 | 8,300 | — | — |
| 2001-02-26 | $14.63 | $19.29 | 25,400 | — | — |
| 2001-02-23 | $14.38 | $18.96 | 7,400 | — | — |
| 2001-02-22 | $14.13 | $18.63 | 1,600 | — | — |
| 2001-02-21 | $13.95 | $18.41 | 18,200 | — | — |
| 2001-02-20 | $14.13 | $18.63 | 10,200 | — | — |
| 2001-02-16 | $14.25 | $18.80 | 2,800 | — | — |
| 2001-02-15 | $14.50 | $19.13 | 7,000 | — | — |
| 2001-02-14 | $15.00 | $19.79 | 10,400 | — | — |
| 2001-02-13 | $15.00 | $19.79 | 22,200 | — | — |
| 2001-02-12 | $14.88 | $19.62 | 16,600 | — | — |
| 2001-02-09 | $14.63 | $19.29 | 3,400 | — | — |
| 2001-02-08 | $14.75 | $19.46 | 5,100 | — | — |
| 2001-02-07 | $14.75 | $19.46 | 14,500 | — | — |
| 2001-02-06 | $14.75 | $19.46 | 1,700 | — | — |
| 2001-02-05 | $14.75 | $19.46 | 16,300 | — | — |
| 2001-02-02 | $14.63 | $19.29 | 12,600 | — | — |
| 2001-02-01 | $14.69 | $19.38 | 9,800 | — | — |
| 2001-01-31 | $14.50 | $19.13 | 59,700 | — | — |
| 2001-01-30 | $14.69 | $19.38 | 45,700 | — | — |
| 2001-01-29 | $14.69 | $19.38 | 91,200 | — | — |
| 2001-01-26 | $14.38 | $18.96 | 31,100 | — | — |
| 2001-01-25 | $14.13 | $18.63 | 7,400 | — | — |
| 2001-01-24 | $14.00 | $18.47 | 4,300 | — | — |
| 2001-01-23 | $14.50 | $19.13 | 5,100 | — | — |
| 2001-01-22 | $14.25 | $18.80 | 48,600 | — | — |
| 2001-01-19 | $13.00 | $17.15 | 12,900 | — | — |
| 2001-01-18 | $13.38 | $17.64 | 11,200 | — | — |
| 2001-01-17 | $14.00 | $18.47 | 7,100 | — | — |
| 2001-01-16 | $14.13 | $18.63 | 6,200 | — | — |
| 2001-01-12 | $14.00 | $18.47 | 35,900 | — | — |
| 2001-01-11 | $13.88 | $18.30 | 1,800 | — | — |
| 2001-01-10 | $13.25 | $17.48 | 27,700 | — | — |
| 2001-01-09 | $13.81 | $18.22 | 6,200 | — | — |
| 2001-01-08 | $14.25 | $18.80 | 17,000 | — | — |
| 2001-01-05 | $14.75 | $19.46 | 72,200 | — | — |
| 2001-01-04 | $14.56 | $19.21 | 80,200 | — | — |
| 2001-01-03 | $12.50 | $16.49 | 5,700 | — | — |
| 2001-01-02 | $12.13 | $16.00 | 4,500 | — | — |