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
- 1980-03-17 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 | $20.60 | $35.54 | 4,700 | — | — |
| 2001-12-28 | $20.60 | $35.54 | 7,400 | — | — |
| 2001-12-27 | $21.03 | $36.29 | 16,400 | — | — |
| 2001-12-26 | $20.96 | $36.16 | 4,100 | — | — |
| 2001-12-24 | $21.18 | $36.54 | 11,200 | — | — |
| 2001-12-21 | $21.90 | $37.79 | 36,200 | — | — |
| 2001-12-20 | $21.30 | $36.75 | 12,500 | — | — |
| 2001-12-19 | $21.85 | $37.70 | 57,700 | — | — |
| 2001-12-18 | $22.21 | $38.32 | 22,600 | — | — |
| 2001-12-17 | $21.75 | $37.53 | 18,100 | — | — |
| 2001-12-14 | $20.90 | $36.06 | 5,500 | — | — |
| 2001-12-13 | $20.69 | $35.70 | 6,300 | — | — |
| 2001-12-12 | $20.40 | $35.20 | 40,200 | — | — |
| 2001-12-11 | $19.11 | $32.97 | 15,200 | — | — |
| 2001-12-10 | $19.04 | $32.85 | 9,300 | — | — |
| 2001-12-07 | $19.90 | $34.34 | 7,300 | — | — |
| 2001-12-06 | $20.15 | $34.77 | 6,000 | — | — |
| 2001-12-05 | $19.85 | $34.25 | 13,300 | — | — |
| 2001-12-04 | $19.55 | $33.73 | 12,900 | — | — |
| 2001-12-03 | $20.25 | $34.94 | 3,700 | — | — |
| 2001-11-30 | $20.30 | $35.03 | 13,900 | — | — |
| 2001-11-29 | $19.90 | $34.34 | 6,200 | — | — |
| 2001-11-28 | $19.90 | $34.34 | 6,700 | — | — |
| 2001-11-27 | $19.70 | $33.99 | 6,900 | — | — |
| 2001-11-26 | $19.80 | $34.16 | 7,200 | — | — |
| 2001-11-23 | $20.10 | $34.68 | 1,800 | — | — |
| 2001-11-21 | $19.70 | $33.99 | 3,400 | — | — |
| 2001-11-20 | $20.00 | $34.51 | 7,700 | — | — |
| 2001-11-19 | $19.30 | $33.30 | 6,800 | — | — |
| 2001-11-16 | $19.85 | $34.25 | 2,500 | — | — |
| 2001-11-15 | $19.70 | $33.99 | 2,700 | — | — |
| 2001-11-14 | $19.35 | $33.39 | 5,700 | — | — |
| 2001-11-13 | $19.56 | $33.75 | 7,700 | — | — |
| 2001-11-12 | $19.25 | $33.21 | 10,500 | — | — |
| 2001-11-09 | $18.86 | $32.54 | 9,400 | — | — |
| 2001-11-08 | $18.60 | $32.09 | 14,900 | — | — |
| 2001-11-07 | $18.45 | $31.83 | 4,200 | — | — |
| 2001-11-06 | $18.62 | $32.13 | 10,300 | — | — |
| 2001-11-05 | $18.65 | $32.18 | 13,700 | — | — |
| 2001-11-02 | $18.70 | $32.27 | 3,800 | — | — |
| 2001-11-01 | $18.84 | $32.51 | 5,700 | — | — |
| 2001-10-31 | $18.59 | $32.08 | 18,900 | — | — |
| 2001-10-30 | $19.15 | $33.04 | 7,700 | — | — |
| 2001-10-29 | $19.40 | $33.47 | 6,400 | — | — |
| 2001-10-26 | $20.08 | $34.65 | 3,900 | — | — |
| 2001-10-25 | $20.04 | $34.58 | 11,600 | — | — |
| 2001-10-24 | $20.05 | $34.59 | 9,700 | — | — |
| 2001-10-23 | $19.80 | $34.16 | 21,300 | — | — |
| 2001-10-22 | $19.84 | $34.23 | 6,100 | — | — |
| 2001-10-19 | $18.90 | $32.61 | 10,600 | — | — |
| 2001-10-18 | $18.37 | $31.70 | 3,200 | — | — |
| 2001-10-17 | $18.30 | $31.58 | 11,400 | — | — |
| 2001-10-16 | $18.31 | $31.59 | 8,700 | — | — |
| 2001-10-15 | $18.50 | $31.92 | 11,900 | — | — |
| 2001-10-12 | $18.75 | $32.00 | 13,700 | — | — |
| 2001-10-11 | $18.80 | $32.08 | 12,900 | — | — |
| 2001-10-10 | $18.73 | $31.96 | 6,900 | — | — |
| 2001-10-09 | $18.64 | $31.81 | 5,100 | — | — |
| 2001-10-08 | $18.68 | $31.88 | 18,600 | — | — |
| 2001-10-05 | $19.02 | $32.46 | 46,600 | — | — |
| 2001-10-04 | $19.05 | $32.51 | 15,800 | — | — |
| 2001-10-03 | $18.72 | $31.95 | 10,300 | — | — |
| 2001-10-02 | $18.42 | $31.43 | 19,400 | — | — |
| 2001-10-01 | $18.21 | $31.08 | 14,000 | — | — |
| 2001-09-28 | $18.15 | $30.97 | 21,700 | — | — |
| 2001-09-27 | $17.45 | $29.78 | 10,100 | — | — |
| 2001-09-26 | $17.08 | $29.15 | 5,700 | — | — |
| 2001-09-25 | $17.15 | $29.27 | 13,000 | — | — |
| 2001-09-24 | $17.23 | $29.40 | 13,600 | — | — |
| 2001-09-21 | $17.35 | $29.61 | 30,600 | — | — |
| 2001-09-20 | $19.00 | $32.42 | 20,100 | — | — |
| 2001-09-19 | $19.49 | $33.26 | 3,500 | — | — |
| 2001-09-18 | $19.45 | $33.19 | 8,700 | — | — |
| 2001-09-17 | $19.90 | $33.96 | 19,500 | — | — |
| 2001-09-10 | $21.18 | $36.15 | 11,300 | — | — |
| 2001-09-07 | $21.24 | $36.25 | 12,000 | — | — |
| 2001-09-06 | $21.30 | $36.35 | 3,700 | — | — |
| 2001-09-05 | $21.52 | $36.73 | 16,600 | — | — |
| 2001-09-04 | $21.65 | $36.95 | 7,200 | — | — |
| 2001-08-31 | $21.00 | $35.84 | 6,100 | — | — |
| 2001-08-30 | $20.85 | $35.58 | 8,200 | — | — |
| 2001-08-29 | $21.09 | $35.99 | 13,900 | — | — |
| 2001-08-28 | $20.75 | $35.41 | 1,900 | — | — |
| 2001-08-27 | $20.82 | $35.53 | 16,300 | — | — |
| 2001-08-24 | $20.85 | $35.58 | 3,300 | — | — |
| 2001-08-23 | $20.70 | $35.33 | 6,400 | — | — |
| 2001-08-22 | $20.90 | $35.67 | 5,000 | — | — |
| 2001-08-21 | $20.95 | $35.75 | 9,400 | — | — |
| 2001-08-20 | $20.97 | $35.79 | 30,500 | — | — |
| 2001-08-17 | $21.05 | $35.92 | 15,000 | — | — |
| 2001-08-16 | $20.35 | $34.73 | 21,300 | — | — |
| 2001-08-15 | $19.78 | $33.76 | 10,400 | — | — |
| 2001-08-14 | $19.65 | $33.53 | 13,800 | — | — |
| 2001-08-13 | $19.40 | $33.11 | 7,100 | — | — |
| 2001-08-10 | $19.40 | $33.11 | 6,900 | — | — |
| 2001-08-09 | $19.30 | $32.94 | 2,000 | — | — |
| 2001-08-08 | $19.45 | $33.19 | 10,900 | — | — |
| 2001-08-07 | $19.64 | $33.52 | 5,100 | — | — |
| 2001-08-06 | $19.60 | $33.45 | 8,000 | — | — |
| 2001-08-03 | $19.75 | $33.70 | 6,300 | — | — |
| 2001-08-02 | $19.75 | $33.70 | 55,300 | — | — |
| 2001-08-01 | $19.74 | $33.69 | 9,800 | — | — |
| 2001-07-31 | $19.65 | $33.53 | 14,100 | — | — |
| 2001-07-30 | $19.34 | $33.00 | 6,200 | — | — |
| 2001-07-27 | $19.73 | $33.67 | 5,200 | — | — |
| 2001-07-26 | $19.55 | $33.36 | 10,000 | — | — |
| 2001-07-25 | $19.00 | $32.42 | 8,400 | — | — |
| 2001-07-24 | $18.82 | $32.12 | 8,400 | — | — |
| 2001-07-23 | $19.05 | $32.51 | 5,300 | — | — |
| 2001-07-20 | $19.44 | $33.18 | 7,500 | — | — |
| 2001-07-19 | $19.58 | $33.41 | 1,900 | — | — |
| 2001-07-18 | $19.54 | $33.35 | 7,400 | — | — |
| 2001-07-17 | $19.52 | $33.31 | 7,500 | — | — |
| 2001-07-16 | $19.43 | $33.16 | 4,000 | — | — |
| 2001-07-13 | $19.37 | $33.06 | 19,900 | — | — |
| 2001-07-12 | $19.69 | $33.25 | 16,900 | — | — |
| 2001-07-11 | $19.75 | $33.35 | 18,000 | — | — |
| 2001-07-10 | $19.76 | $33.37 | 9,700 | — | — |
| 2001-07-09 | $19.40 | $32.76 | 16,300 | — | — |
| 2001-07-06 | $19.21 | $32.44 | 11,700 | — | — |
| 2001-07-05 | $18.93 | $31.97 | 13,600 | — | — |
| 2001-07-03 | $18.95 | $32.00 | 12,400 | — | — |
| 2001-07-02 | $18.96 | $32.02 | 30,600 | — | — |
| 2001-06-29 | $19.00 | $32.09 | 144,000 | — | — |
| 2001-06-28 | $19.57 | $33.05 | 24,200 | — | — |
| 2001-06-27 | $19.88 | $33.57 | 15,400 | — | — |
| 2001-06-26 | $19.85 | $33.52 | 29,000 | — | — |
| 2001-06-25 | $20.00 | $33.78 | 38,800 | — | — |
| 2001-06-22 | $20.63 | $34.84 | 9,300 | — | — |
| 2001-06-21 | $20.80 | $35.13 | 15,000 | — | — |
| 2001-06-20 | $20.85 | $35.21 | 13,700 | — | — |
| 2001-06-19 | $20.97 | $35.41 | 12,900 | — | — |
| 2001-06-18 | $20.70 | $34.96 | 11,100 | — | — |
| 2001-06-15 | $20.98 | $35.43 | 19,600 | — | — |
| 2001-06-14 | $20.71 | $34.97 | 8,000 | — | — |
| 2001-06-13 | $20.73 | $35.01 | 2,600 | — | — |
| 2001-06-12 | $20.68 | $34.92 | 13,600 | — | — |
| 2001-06-11 | $20.41 | $34.47 | 19,600 | — | — |
| 2001-06-08 | $20.70 | $34.96 | 6,700 | — | — |
| 2001-06-07 | $20.55 | $34.70 | 12,500 | — | — |
| 2001-06-06 | $20.45 | $34.54 | 6,100 | — | — |
| 2001-06-05 | $20.62 | $34.82 | 4,300 | — | — |
| 2001-06-04 | $20.50 | $34.62 | 17,900 | — | — |
| 2001-06-01 | $20.15 | $34.03 | 18,900 | — | — |
| 2001-05-31 | $20.23 | $34.16 | 20,700 | — | — |
| 2001-05-30 | $19.85 | $33.52 | 10,200 | — | — |
| 2001-05-29 | $19.40 | $32.76 | 20,100 | — | — |
| 2001-05-25 | $19.97 | $33.73 | 16,800 | — | — |
| 2001-05-24 | $20.10 | $33.94 | 13,000 | — | — |
| 2001-05-23 | $20.20 | $34.11 | 22,500 | — | — |
| 2001-05-22 | $20.45 | $34.54 | 17,600 | — | — |
| 2001-05-21 | $20.45 | $34.54 | 38,400 | — | — |
| 2001-05-18 | $20.19 | $34.10 | 23,700 | — | — |
| 2001-05-17 | $20.20 | $34.11 | 27,300 | — | — |
| 2001-05-16 | $20.05 | $33.86 | 25,400 | — | — |
| 2001-05-15 | $20.20 | $34.11 | 25,300 | — | — |
| 2001-05-14 | $20.00 | $33.78 | 16,700 | — | — |
| 2001-05-11 | $19.72 | $33.30 | 15,300 | — | — |
| 2001-05-10 | $19.75 | $33.35 | 30,800 | — | — |
| 2001-05-09 | $19.67 | $33.22 | 12,700 | — | — |
| 2001-05-08 | $18.89 | $31.90 | 5,800 | — | — |
| 2001-05-07 | $18.54 | $31.31 | 28,000 | — | — |
| 2001-05-04 | $18.61 | $31.43 | 2,900 | — | — |
| 2001-05-03 | $18.45 | $31.16 | 4,900 | — | — |
| 2001-05-02 | $18.39 | $31.06 | 11,100 | — | — |
| 2001-05-01 | $18.00 | $30.40 | 17,200 | — | — |
| 2001-04-30 | $17.75 | $29.98 | 6,900 | — | — |
| 2001-04-27 | $17.50 | $29.55 | 3,500 | — | — |
| 2001-04-26 | $17.38 | $29.35 | 3,400 | — | — |
| 2001-04-25 | $17.45 | $29.47 | 4,600 | — | — |
| 2001-04-24 | $17.70 | $29.89 | 3,100 | — | — |
| 2001-04-23 | $17.65 | $29.81 | 11,400 | — | — |
| 2001-04-20 | $18.14 | $30.63 | 13,000 | — | — |
| 2001-04-19 | $17.65 | $29.81 | 2,700 | — | — |
| 2001-04-18 | $17.45 | $29.47 | 14,600 | — | — |
| 2001-04-17 | $17.55 | $29.64 | 1,900 | — | — |
| 2001-04-16 | $17.60 | $29.72 | 6,800 | — | — |
| 2001-04-12 | $17.74 | $29.96 | 6,300 | — | — |
| 2001-04-11 | $17.65 | $29.81 | 6,100 | — | — |
| 2001-04-10 | $17.49 | $29.19 | 5,800 | — | — |
| 2001-04-09 | $17.50 | $29.21 | 4,700 | — | — |
| 2001-04-06 | $17.25 | $28.79 | 5,900 | — | — |
| 2001-04-05 | $17.18 | $28.67 | 5,800 | — | — |
| 2001-04-04 | $17.45 | $29.12 | 6,200 | — | — |
| 2001-04-03 | $17.40 | $29.04 | 3,300 | — | — |
| 2001-04-02 | $17.65 | $29.46 | 1,600 | — | — |
| 2001-03-30 | $17.69 | $29.52 | 9,300 | — | — |
| 2001-03-29 | $17.70 | $29.54 | 14,400 | — | — |
| 2001-03-28 | $17.28 | $28.84 | 2,900 | — | — |
| 2001-03-27 | $17.28 | $28.84 | 2,900 | — | — |
| 2001-03-26 | $17.34 | $28.94 | 4,400 | — | — |
| 2001-03-23 | $17.22 | $28.74 | 16,600 | — | — |
| 2001-03-22 | $17.22 | $28.74 | 9,100 | — | — |
| 2001-03-21 | $17.16 | $28.64 | 3,400 | — | — |
| 2001-03-20 | $17.25 | $28.79 | 3,300 | — | — |
| 2001-03-19 | $17.16 | $28.64 | 1,800 | — | — |
| 2001-03-16 | $17.15 | $28.62 | 1,000 | — | — |
| 2001-03-15 | $17.15 | $28.62 | 1,300 | — | — |
| 2001-03-14 | $17.05 | $28.46 | 15,600 | — | — |
| 2001-03-13 | $17.46 | $29.14 | 1,700 | — | — |
| 2001-03-12 | $17.46 | $29.14 | 5,000 | — | — |
| 2001-03-09 | $17.48 | $29.17 | 3,900 | — | — |
| 2001-03-08 | $17.45 | $29.12 | 1,000 | — | — |
| 2001-03-07 | $17.35 | $28.96 | 3,400 | — | — |
| 2001-03-06 | $17.22 | $28.74 | 5,400 | — | — |
| 2001-03-05 | $17.35 | $28.96 | 11,100 | — | — |
| 2001-03-02 | $17.38 | $29.01 | 6,200 | — | — |
| 2001-03-01 | $17.25 | $28.79 | 5,000 | — | — |
| 2001-02-28 | $17.18 | $28.67 | 3,500 | — | — |
| 2001-02-27 | $17.15 | $28.62 | 4,300 | — | — |
| 2001-02-26 | $17.35 | $28.96 | 9,400 | — | — |
| 2001-02-23 | $17.05 | $28.46 | 2,800 | — | — |
| 2001-02-22 | $17.15 | $28.62 | 11,900 | — | — |
| 2001-02-21 | $17.20 | $28.71 | 9,100 | — | — |
| 2001-02-20 | $17.05 | $28.46 | 9,400 | — | — |
| 2001-02-16 | $16.82 | $28.07 | 10,300 | — | — |
| 2001-02-15 | $17.00 | $28.37 | 5,700 | — | — |
| 2001-02-14 | $16.87 | $28.16 | 6,800 | — | — |
| 2001-02-13 | $16.95 | $28.29 | 24,900 | — | — |
| 2001-02-12 | $16.66 | $27.81 | 11,700 | — | — |
| 2001-02-09 | $16.55 | $27.62 | 20,900 | — | — |
| 2001-02-08 | $16.95 | $28.29 | 17,100 | — | — |
| 2001-02-07 | $16.66 | $27.81 | 16,900 | — | — |
| 2001-02-06 | $16.80 | $28.04 | 13,900 | — | — |
| 2001-02-05 | $16.95 | $28.29 | 4,500 | — | — |
| 2001-02-02 | $16.95 | $28.29 | 13,100 | — | — |
| 2001-02-01 | $16.50 | $27.54 | 20,900 | — | — |
| 2001-01-31 | $16.58 | $27.67 | 11,200 | — | — |
| 2001-01-30 | $16.15 | $26.95 | 23,000 | — | — |
| 2001-01-29 | $16.85 | $28.12 | 31,100 | — | — |
| 2001-01-26 | $17.19 | $28.69 | 6,400 | — | — |
| 2001-01-25 | $17.63 | $29.42 | 1,700 | — | — |
| 2001-01-24 | $18.00 | $30.04 | 10,500 | — | — |
| 2001-01-23 | $17.94 | $29.94 | 4,900 | — | — |
| 2001-01-22 | $17.75 | $29.62 | 12,700 | — | — |
| 2001-01-19 | $17.69 | $29.52 | 9,700 | — | — |
| 2001-01-18 | $18.25 | $30.46 | 21,500 | — | — |
| 2001-01-17 | $18.13 | $30.25 | 23,500 | — | — |
| 2001-01-16 | $18.25 | $30.46 | 6,100 | — | — |
| 2001-01-12 | $18.13 | $30.25 | 1,200 | — | — |
| 2001-01-11 | $18.13 | $29.91 | 10,500 | — | — |
| 2001-01-10 | $18.63 | $30.73 | 9,500 | — | — |
| 2001-01-09 | $18.44 | $30.42 | 2,900 | — | — |
| 2001-01-08 | $18.50 | $30.53 | 4,400 | — | — |
| 2001-01-05 | $18.81 | $31.04 | 4,000 | — | — |
| 2001-01-04 | $18.63 | $30.73 | 1,000 | — | — |
| 2001-01-03 | $18.50 | $30.53 | 4,500 | — | — |
| 2001-01-02 | $18.50 | $30.53 | 8,600 | — | — |