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
- 1994-03-10 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 | $24.63 | $45.65 | 84,352 | — | — |
| 2001-12-28 | $24.41 | $45.24 | 55,515 | — | — |
| 2001-12-27 | $24.26 | $44.96 | 82,300 | — | — |
| 2001-12-26 | $24.30 | $45.05 | 107,681 | — | — |
| 2001-12-24 | $24.05 | $44.57 | 62,643 | — | — |
| 2001-12-21 | $24.03 | $44.53 | 191,925 | — | — |
| 2001-12-20 | $23.66 | $43.85 | 114,054 | — | — |
| 2001-12-19 | $23.93 | $44.36 | 101,957 | — | — |
| 2001-12-18 | $24.30 | $45.05 | 51,411 | — | — |
| 2001-12-17 | $24.39 | $45.20 | 63,939 | — | — |
| 2001-12-14 | $24.37 | $45.17 | 88,780 | — | — |
| 2001-12-13 | $24.30 | $45.05 | 183,933 | — | — |
| 2001-12-12 | $24.22 | $44.89 | 80,356 | — | — |
| 2001-12-11 | $24.21 | $44.88 | 35,858 | — | — |
| 2001-12-10 | $23.93 | $44.36 | 71,067 | — | — |
| 2001-12-07 | $24.03 | $44.53 | 71,392 | — | — |
| 2001-12-06 | $24.00 | $44.48 | 69,447 | — | — |
| 2001-12-05 | $24.07 | $44.62 | 108,113 | — | — |
| 2001-12-04 | $23.75 | $44.02 | 39,314 | — | — |
| 2001-12-03 | $23.44 | $43.45 | 68,583 | — | — |
| 2001-11-30 | $23.27 | $43.13 | 307,707 | — | — |
| 2001-11-29 | $23.29 | $43.16 | 59,943 | — | — |
| 2001-11-28 | $23.29 | $43.16 | 61,887 | — | — |
| 2001-11-27 | $23.42 | $43.42 | 59,079 | — | — |
| 2001-11-26 | $23.56 | $43.67 | 120,318 | — | — |
| 2001-11-23 | $23.62 | $43.78 | 42,122 | — | — |
| 2001-11-21 | $23.24 | $43.07 | 63,831 | — | — |
| 2001-11-20 | $23.25 | $43.09 | 1,129,735 | — | — |
| 2001-11-19 | $23.31 | $43.21 | 103,469 | — | — |
| 2001-11-16 | $23.24 | $43.07 | 105,629 | — | — |
| 2001-11-15 | $23.15 | $42.90 | 489,480 | — | — |
| 2001-11-14 | $23.21 | $42.08 | 146,671 | — | — |
| 2001-11-13 | $22.87 | $41.46 | 108,869 | — | — |
| 2001-11-12 | $22.50 | $40.79 | 59,079 | — | — |
| 2001-11-09 | $22.50 | $40.79 | 62,967 | — | — |
| 2001-11-08 | $22.55 | $40.87 | 86,944 | — | — |
| 2001-11-07 | $22.59 | $40.95 | 72,580 | — | — |
| 2001-11-06 | $22.64 | $41.04 | 63,075 | — | — |
| 2001-11-05 | $22.23 | $40.30 | 74,740 | — | — |
| 2001-11-02 | $22.04 | $39.95 | 73,120 | — | — |
| 2001-11-01 | $22.31 | $40.45 | 116,430 | — | — |
| 2001-10-31 | $22.41 | $40.62 | 137,383 | — | — |
| 2001-10-30 | $21.88 | $39.66 | 134,359 | — | — |
| 2001-10-29 | $22.13 | $40.11 | 149,155 | — | — |
| 2001-10-26 | $22.04 | $39.95 | 82,516 | — | — |
| 2001-10-25 | $22.10 | $40.06 | 59,727 | — | — |
| 2001-10-24 | $22.22 | $40.28 | 106,709 | — | — |
| 2001-10-23 | $22.16 | $40.16 | 652,028 | — | — |
| 2001-10-22 | $21.94 | $39.78 | 182,097 | — | — |
| 2001-10-19 | $21.84 | $39.59 | 115,782 | — | — |
| 2001-10-18 | $21.72 | $39.38 | 31,538 | — | — |
| 2001-10-17 | $22.31 | $40.45 | 91,264 | — | — |
| 2001-10-16 | $22.22 | $40.28 | 278,438 | — | — |
| 2001-10-15 | $22.33 | $40.48 | 70,851 | — | — |
| 2001-10-12 | $21.76 | $39.44 | 68,799 | — | — |
| 2001-10-11 | $21.86 | $39.63 | 160,928 | — | — |
| 2001-10-10 | $21.31 | $38.64 | 55,947 | — | — |
| 2001-10-09 | $20.92 | $37.93 | 55,731 | — | — |
| 2001-10-08 | $20.65 | $37.43 | 44,498 | — | — |
| 2001-10-05 | $20.88 | $37.85 | 233,291 | — | — |
| 2001-10-04 | $20.78 | $37.66 | 232,319 | — | — |
| 2001-10-03 | $20.23 | $36.67 | 83,056 | — | — |
| 2001-10-02 | $20.60 | $37.35 | 402,968 | — | — |
| 2001-10-01 | $20.37 | $36.93 | 94,613 | — | — |
| 2001-09-28 | $20.46 | $37.09 | 81,652 | — | — |
| 2001-09-27 | $20.13 | $36.49 | 146,995 | — | — |
| 2001-09-26 | $20.58 | $37.31 | 78,844 | — | — |
| 2001-09-25 | $20.41 | $36.99 | 206,614 | — | — |
| 2001-09-24 | $19.91 | $36.09 | 229,079 | — | — |
| 2001-09-21 | $20.14 | $36.51 | 118,590 | — | — |
| 2001-09-20 | $20.28 | $36.76 | 97,421 | — | — |
| 2001-09-19 | $21.29 | $38.59 | 115,350 | — | — |
| 2001-09-18 | $21.23 | $38.49 | 93,209 | — | — |
| 2001-09-17 | $20.91 | $37.90 | 258,457 | — | — |
| 2001-09-10 | $22.55 | $40.89 | 106,601 | — | — |
| 2001-09-07 | $22.61 | $40.99 | 217,199 | — | — |
| 2001-09-06 | $22.89 | $41.49 | 103,901 | — | — |
| 2001-09-05 | $23.21 | $42.08 | 73,012 | — | — |
| 2001-09-04 | $23.17 | $41.99 | 142,891 | — | — |
| 2001-08-31 | $22.92 | $41.54 | 59,187 | — | — |
| 2001-08-30 | $23.12 | $41.91 | 53,787 | — | — |
| 2001-08-29 | $23.19 | $42.04 | 108,005 | — | — |
| 2001-08-28 | $23.17 | $42.01 | 30,674 | — | — |
| 2001-08-27 | $23.25 | $42.15 | 93,857 | — | — |
| 2001-08-24 | $23.26 | $42.16 | 85,756 | — | — |
| 2001-08-23 | $23.33 | $42.30 | 49,790 | — | — |
| 2001-08-22 | $23.33 | $42.30 | 127,338 | — | — |
| 2001-08-21 | $23.29 | $42.21 | 140,299 | — | — |
| 2001-08-20 | $23.13 | $41.93 | 78,844 | — | — |
| 2001-08-17 | $23.13 | $41.93 | 60,051 | — | — |
| 2001-08-16 | $22.87 | $41.46 | 118,158 | — | — |
| 2001-08-15 | $23.33 | $41.41 | 186,417 | — | — |
| 2001-08-14 | $23.19 | $41.16 | 109,409 | — | — |
| 2001-08-13 | $22.73 | $40.34 | 66,099 | — | — |
| 2001-08-10 | $22.73 | $40.34 | 103,577 | — | — |
| 2001-08-09 | $22.69 | $40.27 | 96,665 | — | — |
| 2001-08-08 | $22.59 | $40.09 | 70,527 | — | — |
| 2001-08-07 | $22.59 | $40.09 | 85,216 | — | — |
| 2001-08-06 | $22.21 | $39.42 | 69,663 | — | — |
| 2001-08-03 | $22.24 | $39.47 | 93,533 | — | — |
| 2001-08-02 | $22.17 | $39.35 | 77,116 | — | — |
| 2001-08-01 | $22.02 | $39.07 | 63,723 | — | — |
| 2001-07-31 | $22.31 | $39.60 | 174,753 | — | — |
| 2001-07-30 | $22.08 | $39.19 | 100,661 | — | — |
| 2001-07-27 | $22.42 | $39.80 | 45,254 | — | — |
| 2001-07-26 | $22.36 | $39.68 | 69,663 | — | — |
| 2001-07-25 | $22.24 | $39.47 | 51,303 | — | — |
| 2001-07-24 | $22.17 | $39.35 | 51,087 | — | — |
| 2001-07-23 | $22.41 | $39.76 | 58,863 | — | — |
| 2001-07-20 | $22.74 | $40.36 | 77,116 | — | — |
| 2001-07-19 | $22.54 | $39.99 | 40,934 | — | — |
| 2001-07-18 | $22.69 | $40.27 | 107,681 | — | — |
| 2001-07-17 | $22.73 | $40.34 | 107,357 | — | — |
| 2001-07-16 | $22.55 | $40.01 | 47,414 | — | — |
| 2001-07-13 | $22.74 | $40.36 | 65,559 | — | — |
| 2001-07-12 | $22.68 | $40.26 | 45,902 | — | — |
| 2001-07-11 | $22.50 | $39.93 | 51,735 | — | — |
| 2001-07-10 | $22.64 | $40.17 | 65,667 | — | — |
| 2001-07-09 | $22.73 | $40.34 | 83,272 | — | — |
| 2001-07-06 | $22.92 | $40.67 | 39,530 | — | — |
| 2001-07-05 | $22.82 | $40.50 | 50,546 | — | — |
| 2001-07-03 | $23.16 | $41.09 | 74,956 | — | — |
| 2001-07-02 | $22.80 | $40.45 | 32,402 | — | — |
| 2001-06-29 | $22.96 | $40.75 | 234,263 | — | — |
| 2001-06-28 | $22.43 | $39.81 | 57,891 | — | — |
| 2001-06-27 | $22.39 | $39.73 | 81,976 | — | — |
| 2001-06-26 | $22.55 | $40.01 | 61,239 | — | — |
| 2001-06-25 | $22.17 | $39.35 | 69,015 | — | — |
| 2001-06-22 | $22.04 | $39.11 | 66,639 | — | — |
| 2001-06-21 | $22.08 | $39.19 | 100,769 | — | — |
| 2001-06-20 | $22.05 | $39.14 | 264,937 | — | — |
| 2001-06-19 | $21.54 | $38.22 | 338,597 | — | — |
| 2001-06-18 | $21.92 | $38.89 | 215,687 | — | — |
| 2001-06-15 | $22.08 | $39.19 | 227,783 | — | — |
| 2001-06-14 | $22.02 | $39.07 | 76,252 | — | — |
| 2001-06-13 | $22.22 | $39.44 | 180,585 | — | — |
| 2001-06-12 | $22.08 | $39.19 | 58,863 | — | — |
| 2001-06-11 | $22.08 | $39.19 | 120,426 | — | — |
| 2001-06-08 | $21.76 | $38.61 | 129,822 | — | — |
| 2001-06-07 | $21.70 | $38.52 | 141,271 | — | — |
| 2001-06-06 | $21.57 | $38.29 | 256,081 | — | — |
| 2001-06-05 | $21.67 | $38.45 | 53,247 | — | — |
| 2001-06-04 | $21.76 | $38.61 | 63,075 | — | — |
| 2001-06-01 | $21.66 | $38.43 | 33,482 | — | — |
| 2001-05-31 | $21.65 | $38.42 | 129,174 | — | — |
| 2001-05-30 | $21.31 | $37.82 | 47,522 | — | — |
| 2001-05-29 | $21.54 | $38.22 | 85,648 | — | — |
| 2001-05-25 | $21.62 | $38.37 | 94,181 | — | — |
| 2001-05-24 | $21.80 | $38.70 | 154,340 | — | — |
| 2001-05-23 | $21.68 | $38.48 | 263,425 | — | — |
| 2001-05-22 | $21.58 | $38.30 | 326,392 | — | — |
| 2001-05-21 | $21.44 | $38.06 | 68,367 | — | — |
| 2001-05-18 | $21.37 | $37.92 | 163,088 | — | — |
| 2001-05-17 | $21.30 | $37.81 | 139,975 | — | — |
| 2001-05-16 | $21.42 | $38.01 | 156,176 | — | — |
| 2001-05-15 | $21.20 | $36.76 | 133,603 | — | — |
| 2001-05-14 | $20.97 | $36.36 | 60,267 | — | — |
| 2001-05-11 | $20.83 | $36.11 | 68,151 | — | — |
| 2001-05-10 | $20.79 | $36.03 | 67,071 | — | — |
| 2001-05-09 | $20.98 | $36.37 | 36,182 | — | — |
| 2001-05-08 | $21.14 | $36.64 | 62,859 | — | — |
| 2001-05-07 | $21.09 | $36.56 | 44,498 | — | — |
| 2001-05-04 | $21.26 | $36.85 | 110,273 | — | — |
| 2001-05-03 | $20.90 | $36.23 | 93,317 | — | — |
| 2001-05-02 | $20.87 | $36.18 | 72,904 | — | — |
| 2001-05-01 | $21.11 | $36.60 | 91,048 | — | — |
| 2001-04-30 | $20.83 | $36.11 | 101,633 | — | — |
| 2001-04-27 | $21.08 | $36.55 | 20,845 | — | — |
| 2001-04-26 | $20.76 | $35.99 | 41,906 | — | — |
| 2001-04-25 | $20.65 | $35.79 | 101,957 | — | — |
| 2001-04-24 | $20.56 | $35.65 | 83,596 | — | — |
| 2001-04-23 | $20.67 | $35.84 | 83,704 | — | — |
| 2001-04-20 | $20.65 | $35.79 | 126,366 | — | — |
| 2001-04-19 | $20.55 | $35.63 | 336,329 | — | — |
| 2001-04-18 | $20.69 | $35.87 | 144,079 | — | — |
| 2001-04-17 | $20.53 | $35.59 | 114,810 | — | — |
| 2001-04-16 | $20.42 | $35.39 | 156,608 | — | — |
| 2001-04-12 | $20.09 | $34.83 | 142,675 | — | — |
| 2001-04-11 | $19.84 | $34.40 | 372,402 | — | — |
| 2001-04-10 | $20.09 | $34.83 | 108,761 | — | — |
| 2001-04-09 | $19.90 | $34.49 | 284,162 | — | — |
| 2001-04-06 | $19.81 | $34.35 | 138,247 | — | — |
| 2001-04-05 | $20.05 | $34.75 | 91,913 | — | — |
| 2001-04-04 | $19.73 | $34.20 | 91,697 | — | — |
| 2001-04-03 | $19.77 | $34.27 | 92,021 | — | — |
| 2001-04-02 | $20.37 | $35.31 | 32,510 | — | — |
| 2001-03-30 | $20.32 | $35.23 | 64,155 | — | — |
| 2001-03-29 | $19.81 | $34.35 | 65,451 | — | — |
| 2001-03-28 | $19.79 | $34.30 | 69,987 | — | — |
| 2001-03-27 | $19.95 | $34.59 | 61,239 | — | — |
| 2001-03-26 | $19.96 | $34.61 | 72,580 | — | — |
| 2001-03-23 | $19.69 | $34.14 | 137,815 | — | — |
| 2001-03-22 | $19.55 | $33.90 | 581,609 | — | — |
| 2001-03-21 | $19.45 | $33.72 | 118,698 | — | — |
| 2001-03-20 | $19.44 | $33.71 | 63,939 | — | — |
| 2001-03-19 | $19.36 | $33.56 | 84,784 | — | — |
| 2001-03-16 | $19.26 | $33.39 | 86,404 | — | — |
| 2001-03-15 | $19.07 | $33.07 | 77,980 | — | — |
| 2001-03-14 | $19.12 | $33.15 | 43,202 | — | — |
| 2001-03-13 | $19.25 | $33.37 | 35,318 | — | — |
| 2001-03-12 | $19.12 | $33.15 | 141,271 | — | — |
| 2001-03-09 | $19.30 | $33.47 | 82,084 | — | — |
| 2001-03-08 | $19.44 | $33.71 | 75,820 | — | — |
| 2001-03-07 | $19.44 | $33.71 | 136,519 | — | — |
| 2001-03-06 | $19.35 | $33.55 | 120,750 | — | — |
| 2001-03-05 | $19.30 | $33.47 | 64,587 | — | — |
| 2001-03-02 | $19.30 | $33.47 | 66,315 | — | — |
| 2001-03-01 | $19.21 | $33.31 | 48,386 | — | — |
| 2001-02-28 | $19.20 | $33.29 | 161,684 | — | — |
| 2001-02-27 | $19.27 | $33.40 | 100,337 | — | — |
| 2001-02-26 | $19.26 | $33.39 | 203,590 | — | — |
| 2001-02-23 | $18.93 | $32.82 | 88,564 | — | — |
| 2001-02-22 | $18.98 | $32.90 | 184,365 | — | — |
| 2001-02-21 | $18.90 | $32.76 | 105,197 | — | — |
| 2001-02-20 | $19.22 | $33.32 | 202,078 | — | — |
| 2001-02-16 | $19.54 | $33.02 | 160,820 | — | — |
| 2001-02-15 | $19.45 | $32.88 | 100,985 | — | — |
| 2001-02-14 | $19.20 | $32.45 | 324,340 | — | — |
| 2001-02-13 | $18.99 | $32.09 | 163,412 | — | — |
| 2001-02-12 | $19.27 | $32.56 | 70,851 | — | — |
| 2001-02-09 | $19.14 | $32.34 | 150,019 | — | — |
| 2001-02-08 | $19.40 | $32.78 | 46,442 | — | — |
| 2001-02-07 | $19.12 | $32.31 | 162,224 | — | — |
| 2001-02-06 | $19.56 | $33.06 | 56,379 | — | — |
| 2001-02-05 | $19.53 | $33.00 | 73,444 | — | — |
| 2001-02-02 | $19.28 | $32.58 | 82,300 | — | — |
| 2001-02-01 | $19.38 | $32.75 | 32,618 | — | — |
| 2001-01-31 | $19.27 | $32.56 | 41,690 | — | — |
| 2001-01-30 | $19.29 | $32.59 | 104,117 | — | — |
| 2001-01-29 | $19.09 | $32.27 | 35,750 | — | — |
| 2001-01-26 | $19.15 | $32.37 | 55,515 | — | — |
| 2001-01-25 | $19.04 | $32.18 | 59,403 | — | — |
| 2001-01-24 | $19.10 | $32.27 | 961,463 | — | — |
| 2001-01-23 | $19.33 | $32.66 | 68,475 | — | — |
| 2001-01-22 | $19.39 | $32.76 | 129,282 | — | — |
| 2001-01-19 | $19.21 | $32.47 | 263,749 | — | — |
| 2001-01-18 | $19.15 | $32.37 | 27,433 | — | — |
| 2001-01-17 | $18.98 | $32.08 | 133,927 | — | — |
| 2001-01-16 | $19.15 | $32.37 | 105,197 | — | — |
| 2001-01-12 | $19.04 | $32.18 | 579,988 | — | — |
| 2001-01-11 | $19.04 | $32.18 | 433,317 | — | — |
| 2001-01-10 | $18.75 | $31.69 | 1,301,896 | — | — |
| 2001-01-09 | $18.11 | $30.61 | 41,366 | — | — |
| 2001-01-08 | $18.05 | $30.51 | 171,080 | — | — |
| 2001-01-05 | $17.94 | $30.32 | 78,088 | — | — |
| 2001-01-04 | $18.05 | $30.51 | 92,129 | — | — |
| 2001-01-03 | $17.88 | $30.22 | 148,615 | — | — |
| 2001-01-02 | $17.36 | $29.34 | 79,924 | — | — |