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
- 1994-07-20 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 | $24.58 | $26.31 | 57,900 | — | — |
| 2001-12-28 | $24.92 | $26.67 | 66,900 | — | — |
| 2001-12-27 | $24.99 | $26.75 | 104,300 | — | — |
| 2001-12-26 | $24.88 | $26.63 | 27,500 | — | — |
| 2001-12-24 | $24.75 | $26.49 | 23,200 | — | — |
| 2001-12-21 | $24.69 | $26.42 | 145,600 | — | — |
| 2001-12-20 | $23.95 | $25.63 | 28,400 | — | — |
| 2001-12-19 | $24.50 | $26.22 | 9,700 | — | — |
| 2001-12-18 | $24.90 | $26.65 | 65,500 | — | — |
| 2001-12-17 | $24.60 | $26.33 | 37,200 | — | — |
| 2001-12-14 | $24.60 | $26.33 | 25,400 | — | — |
| 2001-12-13 | $23.95 | $25.63 | 47,800 | — | — |
| 2001-12-12 | $24.06 | $25.75 | 26,200 | — | — |
| 2001-12-11 | $23.78 | $25.45 | 7,300 | — | — |
| 2001-12-10 | $23.85 | $25.53 | 4,200 | — | — |
| 2001-12-07 | $24.00 | $25.69 | 17,700 | — | — |
| 2001-12-06 | $24.45 | $26.17 | 5,900 | — | — |
| 2001-12-05 | $24.39 | $26.10 | 24,500 | — | — |
| 2001-12-04 | $23.90 | $25.58 | 47,300 | — | — |
| 2001-12-03 | $23.90 | $25.58 | 16,900 | — | — |
| 2001-11-30 | $24.10 | $25.79 | 24,700 | — | — |
| 2001-11-29 | $24.19 | $25.89 | 45,500 | — | — |
| 2001-11-28 | $23.76 | $25.43 | 20,800 | — | — |
| 2001-11-27 | $24.00 | $25.69 | 21,100 | — | — |
| 2001-11-26 | $24.30 | $26.01 | 98,200 | — | — |
| 2001-11-23 | $23.66 | $25.32 | 10,600 | — | — |
| 2001-11-21 | $23.19 | $24.82 | 18,600 | — | — |
| 2001-11-20 | $22.93 | $24.54 | 7,800 | — | — |
| 2001-11-19 | $23.20 | $24.83 | 13,600 | — | — |
| 2001-11-16 | $23.14 | $24.77 | 58,400 | — | — |
| 2001-11-15 | $23.20 | $24.83 | 58,300 | — | — |
| 2001-11-14 | $23.05 | $24.67 | 14,500 | — | — |
| 2001-11-13 | $21.80 | $23.33 | 103,900 | — | — |
| 2001-11-12 | $21.61 | $23.13 | 140,100 | — | — |
| 2001-11-09 | $21.57 | $23.08 | 103,900 | — | — |
| 2001-11-08 | $22.05 | $23.60 | 20,900 | — | — |
| 2001-11-07 | $21.92 | $23.46 | 5,300 | — | — |
| 2001-11-06 | $22.35 | $23.92 | 19,900 | — | — |
| 2001-11-05 | $22.00 | $23.55 | 28,900 | — | — |
| 2001-11-02 | $22.63 | $24.22 | 19,100 | — | — |
| 2001-11-01 | $23.00 | $24.62 | 17,200 | — | — |
| 2001-10-31 | $23.05 | $24.67 | 46,000 | — | — |
| 2001-10-30 | $21.95 | $23.49 | 33,700 | — | — |
| 2001-10-29 | $22.80 | $24.40 | 16,700 | — | — |
| 2001-10-26 | $23.90 | $25.55 | 20,000 | — | — |
| 2001-10-25 | $25.05 | $26.78 | 46,100 | — | — |
| 2001-10-24 | $24.11 | $25.78 | 39,400 | — | — |
| 2001-10-23 | $22.21 | $23.74 | 11,500 | — | — |
| 2001-10-22 | $22.60 | $24.16 | 31,600 | — | — |
| 2001-10-19 | $22.89 | $24.47 | 21,400 | — | — |
| 2001-10-18 | $22.25 | $23.79 | 19,300 | — | — |
| 2001-10-17 | $21.75 | $23.25 | 33,000 | — | — |
| 2001-10-16 | $22.75 | $24.32 | 88,900 | — | — |
| 2001-10-15 | $22.35 | $23.89 | 36,000 | — | — |
| 2001-10-12 | $21.71 | $23.21 | 11,000 | — | — |
| 2001-10-11 | $21.87 | $23.38 | 21,200 | — | — |
| 2001-10-10 | $22.20 | $23.73 | 20,900 | — | — |
| 2001-10-09 | $21.93 | $23.44 | 34,500 | — | — |
| 2001-10-08 | $21.95 | $23.47 | 44,500 | — | — |
| 2001-10-05 | $21.78 | $23.28 | 22,700 | — | — |
| 2001-10-04 | $21.70 | $23.20 | 32,100 | — | — |
| 2001-10-03 | $21.69 | $23.19 | 15,800 | — | — |
| 2001-10-02 | $21.23 | $22.70 | 18,000 | — | — |
| 2001-10-01 | $22.00 | $23.52 | 29,400 | — | — |
| 2001-09-28 | $22.06 | $23.58 | 85,700 | — | — |
| 2001-09-27 | $22.30 | $23.84 | 48,300 | — | — |
| 2001-09-26 | $19.52 | $20.87 | 17,200 | — | — |
| 2001-09-25 | $20.20 | $21.60 | 41,300 | — | — |
| 2001-09-24 | $20.50 | $21.92 | 35,700 | — | — |
| 2001-09-21 | $20.41 | $21.82 | 66,100 | — | — |
| 2001-09-20 | $20.75 | $22.18 | 32,500 | — | — |
| 2001-09-19 | $21.99 | $23.51 | 61,500 | — | — |
| 2001-09-18 | $21.28 | $22.75 | 40,200 | — | — |
| 2001-09-17 | $22.09 | $23.62 | 77,700 | — | — |
| 2001-09-10 | $21.21 | $22.67 | 45,800 | — | — |
| 2001-09-07 | $18.75 | $20.05 | 81,500 | — | — |
| 2001-09-06 | $18.69 | $19.98 | 40,600 | — | — |
| 2001-09-05 | $19.63 | $20.99 | 55,700 | — | — |
| 2001-09-04 | $20.85 | $22.29 | 89,100 | — | — |
| 2001-08-31 | $22.05 | $23.57 | 18,200 | — | — |
| 2001-08-30 | $21.98 | $23.49 | 39,200 | — | — |
| 2001-08-29 | $22.03 | $23.55 | 28,800 | — | — |
| 2001-08-28 | $22.01 | $23.54 | 85,400 | — | — |
| 2001-08-27 | $22.22 | $23.75 | 113,800 | — | — |
| 2001-08-24 | $22.05 | $23.57 | 80,800 | — | — |
| 2001-08-23 | $21.96 | $23.48 | 26,200 | — | — |
| 2001-08-22 | $21.42 | $22.90 | 52,600 | — | — |
| 2001-08-21 | $21.40 | $22.88 | 21,800 | — | — |
| 2001-08-20 | $21.99 | $23.50 | 132,000 | — | — |
| 2001-08-17 | $21.98 | $23.50 | 20,600 | — | — |
| 2001-08-16 | $22.00 | $23.52 | 38,000 | — | — |
| 2001-08-15 | $21.92 | $23.44 | 69,600 | — | — |
| 2001-08-14 | $22.05 | $23.57 | 69,200 | — | — |
| 2001-08-13 | $22.05 | $23.57 | 24,600 | — | — |
| 2001-08-10 | $21.32 | $22.79 | 9,000 | — | — |
| 2001-08-09 | $21.00 | $22.45 | 12,800 | — | — |
| 2001-08-08 | $21.03 | $22.48 | 28,000 | — | — |
| 2001-08-07 | $22.06 | $23.58 | 86,800 | — | — |
| 2001-08-06 | $22.02 | $23.54 | 95,400 | — | — |
| 2001-08-03 | $21.63 | $23.12 | 69,800 | — | — |
| 2001-08-02 | $21.40 | $22.88 | 45,400 | — | — |
| 2001-08-01 | $21.53 | $23.02 | 98,000 | — | — |
| 2001-07-31 | $21.76 | $23.27 | 49,600 | — | — |
| 2001-07-30 | $21.25 | $22.72 | 25,000 | — | — |
| 2001-07-27 | $20.73 | $22.16 | 24,200 | — | — |
| 2001-07-26 | $20.71 | $22.11 | 21,400 | — | — |
| 2001-07-25 | $20.20 | $21.57 | 118,800 | — | — |
| 2001-07-24 | $20.00 | $21.36 | 97,800 | — | — |
| 2001-07-23 | $19.75 | $21.09 | 18,000 | — | — |
| 2001-07-20 | $20.53 | $21.92 | 21,600 | — | — |
| 2001-07-19 | $19.87 | $21.21 | 14,400 | — | — |
| 2001-07-18 | $19.88 | $21.23 | 14,600 | — | — |
| 2001-07-17 | $20.10 | $21.46 | 33,600 | — | — |
| 2001-07-16 | $20.45 | $21.84 | 12,000 | — | — |
| 2001-07-13 | $20.63 | $22.02 | 41,800 | — | — |
| 2001-07-12 | $20.90 | $22.32 | 25,000 | — | — |
| 2001-07-11 | $20.33 | $21.71 | 59,600 | — | — |
| 2001-07-10 | $20.17 | $21.54 | 54,600 | — | — |
| 2001-07-09 | $20.30 | $21.68 | 44,000 | — | — |
| 2001-07-06 | $21.67 | $23.14 | 63,800 | — | — |
| 2001-07-05 | $21.65 | $23.11 | 32,200 | — | — |
| 2001-07-03 | $21.92 | $23.41 | 40,800 | — | — |
| 2001-07-02 | $22.00 | $23.49 | 178,400 | — | — |
| 2001-06-29 | $21.98 | $23.47 | 97,200 | — | — |
| 2001-06-28 | $21.45 | $22.90 | 29,600 | — | — |
| 2001-06-27 | $20.96 | $22.38 | 37,600 | — | — |
| 2001-06-26 | $21.23 | $22.66 | 65,000 | — | — |
| 2001-06-25 | $20.49 | $21.87 | 112,200 | — | — |
| 2001-06-22 | $20.12 | $21.48 | 32,000 | — | — |
| 2001-06-21 | $20.35 | $21.73 | 30,200 | — | — |
| 2001-06-20 | $20.53 | $21.92 | 89,400 | — | — |
| 2001-06-19 | $19.36 | $20.67 | 8,400 | — | — |
| 2001-06-18 | $19.17 | $20.47 | 5,600 | — | — |
| 2001-06-15 | $19.20 | $20.50 | 107,200 | — | — |
| 2001-06-14 | $19.30 | $20.61 | 45,800 | — | — |
| 2001-06-13 | $19.10 | $20.39 | 6,600 | — | — |
| 2001-06-12 | $19.00 | $20.29 | 22,600 | — | — |
| 2001-06-11 | $18.83 | $20.11 | 16,800 | — | — |
| 2001-06-08 | $18.63 | $19.89 | 14,600 | — | — |
| 2001-06-07 | $18.60 | $19.86 | 17,400 | — | — |
| 2001-06-06 | $18.55 | $19.81 | 13,400 | — | — |
| 2001-06-05 | $18.38 | $19.62 | 51,600 | — | — |
| 2001-06-04 | $17.92 | $19.13 | 8,800 | — | — |
| 2001-06-01 | $17.88 | $19.09 | 33,800 | — | — |
| 2001-05-31 | $17.51 | $18.70 | 68,200 | — | — |
| 2001-05-30 | $17.63 | $18.82 | 27,200 | — | — |
| 2001-05-29 | $17.56 | $18.75 | 29,600 | — | — |
| 2001-05-25 | $17.57 | $18.76 | 3,600 | — | — |
| 2001-05-24 | $17.68 | $18.88 | 99,200 | — | — |
| 2001-05-23 | $17.68 | $18.88 | 30,200 | — | — |
| 2001-05-22 | $17.66 | $18.85 | 35,400 | — | — |
| 2001-05-21 | $17.74 | $18.94 | 32,600 | — | — |
| 2001-05-18 | $17.75 | $18.95 | 49,000 | — | — |
| 2001-05-17 | $17.85 | $19.06 | 87,400 | — | — |
| 2001-05-16 | $17.75 | $18.95 | 98,000 | — | — |
| 2001-05-15 | $16.98 | $18.13 | 144,000 | — | — |
| 2001-05-14 | $17.05 | $18.21 | 116,000 | — | — |
| 2001-05-11 | $16.79 | $17.92 | 20,800 | — | — |
| 2001-05-10 | $16.83 | $17.98 | 41,000 | — | — |
| 2001-05-09 | $16.65 | $17.78 | 13,600 | — | — |
| 2001-05-08 | $16.70 | $17.83 | 10,400 | — | — |
| 2001-05-07 | $16.75 | $17.89 | 194,600 | — | — |
| 2001-05-04 | $17.02 | $18.17 | 16,400 | — | — |
| 2001-05-03 | $16.67 | $17.79 | 45,600 | — | — |
| 2001-05-02 | $16.98 | $18.13 | 18,400 | — | — |
| 2001-05-01 | $16.94 | $18.09 | 38,200 | — | — |
| 2001-04-30 | $16.87 | $18.01 | 18,400 | — | — |
| 2001-04-27 | $16.98 | $18.13 | 35,400 | — | — |
| 2001-04-26 | $16.96 | $18.11 | 176,400 | — | — |
| 2001-04-25 | $16.65 | $17.75 | 61,400 | — | — |
| 2001-04-24 | $16.39 | $17.47 | 72,000 | — | — |
| 2001-04-23 | $16.14 | $17.20 | 322,400 | — | — |
| 2001-04-20 | $16.33 | $17.41 | 22,400 | — | — |
| 2001-04-19 | $16.50 | $17.59 | 17,200 | — | — |
| 2001-04-18 | $16.50 | $17.59 | 15,000 | — | — |
| 2001-04-17 | $16.50 | $17.59 | 30,200 | — | — |
| 2001-04-16 | $16.25 | $17.33 | 6,000 | — | — |
| 2001-04-12 | $16.24 | $17.31 | 3,600 | — | — |
| 2001-04-11 | $16.22 | $17.29 | 11,600 | — | — |
| 2001-04-10 | $16.50 | $17.59 | 65,400 | — | — |
| 2001-04-09 | $16.14 | $17.20 | 8,000 | — | — |
| 2001-04-06 | $16.25 | $17.33 | 13,200 | — | — |
| 2001-04-05 | $16.00 | $17.06 | 31,400 | — | — |
| 2001-04-04 | $16.09 | $17.16 | 7,800 | — | — |
| 2001-04-03 | $16.09 | $17.16 | 71,200 | — | — |
| 2001-04-02 | $16.06 | $17.13 | 12,400 | — | — |
| 2001-03-30 | $16.36 | $17.44 | 12,200 | — | — |
| 2001-03-29 | $16.06 | $17.13 | 14,800 | — | — |
| 2001-03-28 | $16.13 | $17.19 | 33,600 | — | — |
| 2001-03-27 | $16.34 | $17.43 | 40,600 | — | — |
| 2001-03-26 | $16.50 | $17.59 | 58,200 | — | — |
| 2001-03-23 | $16.50 | $17.59 | 8,400 | — | — |
| 2001-03-22 | $16.50 | $17.59 | 59,800 | — | — |
| 2001-03-21 | $16.44 | $17.53 | 74,000 | — | — |
| 2001-03-20 | $16.38 | $17.46 | 28,200 | — | — |
| 2001-03-19 | $16.46 | $17.55 | 12,800 | — | — |
| 2001-03-16 | $16.22 | $17.29 | 33,400 | — | — |
| 2001-03-15 | $16.25 | $17.33 | 18,600 | — | — |
| 2001-03-14 | $16.03 | $17.09 | 73,000 | — | — |
| 2001-03-13 | $16.44 | $17.53 | 28,800 | — | — |
| 2001-03-12 | $15.94 | $16.99 | 38,000 | — | — |
| 2001-03-09 | $15.98 | $17.04 | 5,000 | — | — |
| 2001-03-08 | $15.91 | $16.96 | 183,800 | — | — |
| 2001-03-07 | $16.06 | $17.13 | 168,400 | — | — |
| 2001-03-06 | $15.88 | $16.93 | 8,600 | — | — |
| 2001-03-05 | $15.88 | $16.93 | 157,000 | — | — |
| 2001-03-02 | $15.69 | $16.73 | 17,400 | — | — |
| 2001-03-01 | $15.25 | $16.26 | 25,800 | — | — |
| 2001-02-28 | $15.56 | $16.59 | 146,000 | — | — |
| 2001-02-27 | $15.28 | $16.29 | 129,000 | — | — |
| 2001-02-26 | $15.31 | $16.33 | 7,800 | — | — |
| 2001-02-23 | $14.81 | $15.79 | 20,200 | — | — |
| 2001-02-22 | $14.88 | $15.86 | 6,600 | — | — |
| 2001-02-21 | $14.84 | $15.83 | 35,000 | — | — |
| 2001-02-20 | $14.75 | $15.73 | 27,800 | — | — |
| 2001-02-16 | $15.13 | $16.13 | 15,600 | — | — |
| 2001-02-15 | $15.66 | $16.69 | 131,400 | — | — |
| 2001-02-14 | $15.66 | $16.69 | 237,200 | — | — |
| 2001-02-13 | $15.38 | $16.39 | 9,000 | — | — |
| 2001-02-12 | $15.63 | $16.66 | 41,000 | — | — |
| 2001-02-09 | $14.97 | $15.96 | 12,400 | — | — |
| 2001-02-08 | $15.00 | $15.99 | 8,800 | — | — |
| 2001-02-07 | $14.97 | $15.96 | 26,600 | — | — |
| 2001-02-06 | $15.34 | $16.36 | 15,600 | — | — |
| 2001-02-05 | $15.56 | $16.59 | 3,400 | — | — |
| 2001-02-02 | $15.69 | $16.73 | 24,800 | — | — |
| 2001-02-01 | $15.53 | $16.56 | 264,400 | — | — |
| 2001-01-31 | $15.50 | $16.53 | 15,400 | — | — |
| 2001-01-30 | $15.47 | $16.49 | 17,400 | — | — |
| 2001-01-29 | $15.69 | $16.73 | 40,400 | — | — |
| 2001-01-26 | $15.66 | $16.69 | 9,000 | — | — |
| 2001-01-25 | $15.56 | $16.59 | 73,000 | — | — |
| 2001-01-24 | $15.59 | $16.60 | 18,200 | — | — |
| 2001-01-23 | $15.53 | $16.53 | 38,000 | — | — |
| 2001-01-22 | $15.50 | $16.50 | 8,000 | — | — |
| 2001-01-19 | $15.59 | $16.60 | 12,000 | — | — |
| 2001-01-18 | $15.81 | $16.83 | 17,600 | — | — |
| 2001-01-17 | $15.53 | $16.53 | 148,000 | — | — |
| 2001-01-16 | $15.81 | $16.83 | 96,800 | — | — |
| 2001-01-12 | $15.81 | $16.83 | 23,400 | — | — |
| 2001-01-11 | $15.69 | $16.70 | 6,600 | — | — |
| 2001-01-10 | $15.75 | $16.77 | 54,000 | — | — |
| 2001-01-09 | $15.25 | $16.23 | 12,600 | — | — |
| 2001-01-08 | $15.28 | $16.27 | 11,000 | — | — |
| 2001-01-05 | $15.19 | $16.17 | 45,000 | — | — |
| 2001-01-04 | $15.25 | $16.23 | 166,400 | — | — |
| 2001-01-03 | $15.22 | $16.20 | 89,000 | — | — |
| 2001-01-02 | $14.94 | $15.90 | 151,200 | — | — |