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
- 1993-11-03 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 | $24.89 | $25.86 | 88,400 | — | — |
| 2001-12-28 | $25.36 | $26.32 | 91,800 | — | — |
| 2001-12-27 | $25.18 | $26.14 | 78,800 | — | — |
| 2001-12-26 | $25.23 | $26.18 | 50,200 | — | — |
| 2001-12-24 | $24.95 | $25.90 | 61,400 | — | — |
| 2001-12-21 | $24.55 | $25.48 | 112,400 | — | — |
| 2001-12-20 | $24.38 | $25.31 | 288,400 | — | — |
| 2001-12-19 | $25.42 | $26.39 | 185,200 | — | — |
| 2001-12-18 | $24.25 | $25.17 | 422,800 | — | — |
| 2001-12-17 | $24.37 | $25.30 | 37,800 | — | — |
| 2001-12-14 | $24.13 | $25.04 | 71,600 | — | — |
| 2001-12-13 | $24.45 | $25.38 | 97,400 | — | — |
| 2001-12-12 | $24.50 | $25.43 | 96,600 | — | — |
| 2001-12-11 | $23.70 | $24.60 | 106,600 | — | — |
| 2001-12-10 | $24.40 | $25.33 | 79,400 | — | — |
| 2001-12-07 | $24.71 | $25.64 | 139,000 | — | — |
| 2001-12-06 | $23.78 | $24.68 | 161,200 | — | — |
| 2001-12-05 | $23.58 | $24.48 | 128,600 | — | — |
| 2001-12-04 | $22.45 | $23.30 | 128,800 | — | — |
| 2001-12-03 | $20.81 | $21.59 | 34,000 | — | — |
| 2001-11-30 | $20.50 | $21.27 | 84,200 | — | — |
| 2001-11-29 | $19.33 | $20.06 | 25,200 | — | — |
| 2001-11-28 | $19.07 | $19.79 | 59,800 | — | — |
| 2001-11-27 | $19.46 | $20.20 | 29,600 | — | — |
| 2001-11-26 | $19.17 | $19.90 | 27,400 | — | — |
| 2001-11-23 | $19.15 | $19.88 | 6,400 | — | — |
| 2001-11-21 | $19.00 | $19.72 | 16,400 | — | — |
| 2001-11-20 | $19.25 | $19.98 | 51,800 | — | — |
| 2001-11-19 | $19.63 | $20.38 | 35,400 | — | — |
| 2001-11-16 | $19.36 | $20.09 | 7,000 | — | — |
| 2001-11-15 | $19.23 | $19.96 | 52,000 | — | — |
| 2001-11-14 | $19.51 | $20.26 | 19,000 | — | — |
| 2001-11-13 | $19.48 | $20.22 | 23,400 | — | — |
| 2001-11-12 | $18.80 | $19.51 | 48,000 | — | — |
| 2001-11-09 | $18.50 | $19.21 | 14,800 | — | — |
| 2001-11-08 | $19.08 | $19.81 | 36,000 | — | — |
| 2001-11-07 | $18.93 | $19.65 | 38,200 | — | — |
| 2001-11-06 | $18.83 | $19.55 | 14,400 | — | — |
| 2001-11-05 | $18.73 | $19.44 | 11,600 | — | — |
| 2001-11-02 | $18.28 | $18.97 | 17,800 | — | — |
| 2001-11-01 | $19.03 | $19.75 | 50,200 | — | — |
| 2001-10-31 | $18.48 | $19.18 | 34,200 | — | — |
| 2001-10-30 | $17.25 | $17.90 | 25,800 | — | — |
| 2001-10-29 | $17.69 | $18.36 | 18,800 | — | — |
| 2001-10-26 | $18.08 | $18.77 | 54,800 | — | — |
| 2001-10-25 | $16.78 | $17.41 | 18,800 | — | — |
| 2001-10-24 | $16.99 | $17.63 | 35,000 | — | — |
| 2001-10-23 | $16.68 | $17.32 | 22,800 | — | — |
| 2001-10-22 | $16.42 | $17.04 | 26,800 | — | — |
| 2001-10-19 | $16.59 | $17.22 | 18,400 | — | — |
| 2001-10-18 | $16.25 | $16.87 | 130,200 | — | — |
| 2001-10-17 | $16.46 | $17.08 | 31,200 | — | — |
| 2001-10-16 | $16.91 | $17.55 | 30,200 | — | — |
| 2001-10-15 | $17.33 | $17.99 | 24,200 | — | — |
| 2001-10-12 | $17.54 | $18.20 | 7,400 | — | — |
| 2001-10-11 | $17.53 | $18.19 | 45,400 | — | — |
| 2001-10-10 | $16.92 | $17.57 | 17,400 | — | — |
| 2001-10-09 | $16.27 | $16.89 | 14,800 | — | — |
| 2001-10-08 | $16.14 | $16.75 | 23,600 | — | — |
| 2001-10-05 | $16.55 | $17.17 | 26,200 | — | — |
| 2001-10-04 | $16.91 | $17.55 | 58,000 | — | — |
| 2001-10-03 | $16.81 | $17.45 | 131,600 | — | — |
| 2001-10-02 | $16.08 | $16.69 | 31,000 | — | — |
| 2001-10-01 | $16.13 | $16.74 | 28,400 | — | — |
| 2001-09-28 | $16.90 | $17.54 | 70,400 | — | — |
| 2001-09-27 | $15.96 | $16.53 | 75,000 | — | — |
| 2001-09-26 | $15.98 | $16.56 | 63,000 | — | — |
| 2001-09-25 | $15.83 | $16.41 | 53,200 | — | — |
| 2001-09-24 | $15.57 | $16.13 | 59,400 | — | — |
| 2001-09-21 | $14.72 | $15.25 | 166,600 | — | — |
| 2001-09-20 | $15.26 | $15.81 | 111,600 | — | — |
| 2001-09-19 | $16.15 | $16.74 | 192,600 | — | — |
| 2001-09-18 | $16.78 | $17.38 | 77,600 | — | — |
| 2001-09-17 | $17.10 | $17.72 | 58,000 | — | — |
| 2001-09-10 | $18.30 | $18.96 | 57,200 | — | — |
| 2001-09-07 | $18.70 | $19.37 | 71,600 | — | — |
| 2001-09-06 | $19.56 | $20.27 | 26,200 | — | — |
| 2001-09-05 | $19.90 | $20.62 | 20,400 | — | — |
| 2001-09-04 | $20.00 | $20.72 | 34,800 | — | — |
| 2001-08-31 | $20.12 | $20.85 | 29,800 | — | — |
| 2001-08-30 | $19.64 | $20.35 | 59,800 | — | — |
| 2001-08-29 | $20.00 | $20.73 | 104,000 | — | — |
| 2001-08-28 | $19.93 | $20.66 | 44,400 | — | — |
| 2001-08-27 | $20.01 | $20.74 | 59,600 | — | — |
| 2001-08-24 | $20.00 | $20.72 | 103,600 | — | — |
| 2001-08-23 | $19.53 | $20.23 | 116,400 | — | — |
| 2001-08-22 | $19.18 | $19.88 | 40,600 | — | — |
| 2001-08-21 | $19.20 | $19.90 | 29,000 | — | — |
| 2001-08-20 | $19.53 | $20.24 | 17,800 | — | — |
| 2001-08-17 | $19.50 | $20.20 | 26,200 | — | — |
| 2001-08-16 | $19.90 | $20.62 | 16,000 | — | — |
| 2001-08-15 | $19.40 | $20.10 | 44,000 | — | — |
| 2001-08-14 | $18.72 | $19.40 | 37,400 | — | — |
| 2001-08-13 | $18.79 | $19.47 | 75,400 | — | — |
| 2001-08-10 | $19.45 | $20.16 | 36,000 | — | — |
| 2001-08-09 | $18.58 | $19.25 | 18,800 | — | — |
| 2001-08-08 | $18.36 | $19.03 | 55,400 | — | — |
| 2001-08-07 | $18.75 | $19.43 | 136,600 | — | — |
| 2001-08-06 | $19.25 | $19.95 | 57,600 | — | — |
| 2001-08-03 | $19.84 | $20.56 | 23,400 | — | — |
| 2001-08-02 | $19.63 | $20.34 | 104,000 | — | — |
| 2001-08-01 | $20.50 | $21.24 | 54,200 | — | — |
| 2001-07-31 | $19.50 | $20.21 | 64,200 | — | — |
| 2001-07-30 | $19.62 | $20.33 | 64,400 | — | — |
| 2001-07-27 | $19.78 | $20.49 | 45,200 | — | — |
| 2001-07-26 | $20.07 | $20.80 | 40,600 | — | — |
| 2001-07-25 | $20.00 | $20.73 | 57,400 | — | — |
| 2001-07-24 | $20.50 | $21.24 | 42,200 | — | — |
| 2001-07-23 | $21.00 | $21.76 | 54,000 | — | — |
| 2001-07-20 | $22.02 | $22.82 | 49,200 | — | — |
| 2001-07-19 | $21.70 | $22.48 | 31,200 | — | — |
| 2001-07-18 | $21.05 | $21.81 | 59,600 | — | — |
| 2001-07-17 | $20.63 | $21.38 | 34,400 | — | — |
| 2001-07-16 | $20.40 | $21.14 | 61,400 | — | — |
| 2001-07-13 | $19.37 | $20.07 | 31,000 | — | — |
| 2001-07-12 | $19.14 | $19.84 | 31,400 | — | — |
| 2001-07-11 | $19.11 | $19.80 | 47,600 | — | — |
| 2001-07-10 | $19.17 | $19.87 | 28,000 | — | — |
| 2001-07-09 | $19.08 | $19.77 | 62,400 | — | — |
| 2001-07-06 | $19.60 | $20.31 | 38,800 | — | — |
| 2001-07-05 | $20.00 | $20.73 | 69,000 | — | — |
| 2001-07-03 | $19.90 | $20.62 | 67,600 | — | — |
| 2001-07-02 | $20.03 | $20.75 | 82,000 | — | — |
| 2001-06-29 | $19.75 | $20.47 | 365,000 | — | — |
| 2001-06-28 | $19.45 | $20.15 | 78,800 | — | — |
| 2001-06-27 | $19.63 | $20.31 | 37,400 | — | — |
| 2001-06-26 | $19.63 | $20.31 | 28,200 | — | — |
| 2001-06-25 | $19.58 | $20.26 | 63,800 | — | — |
| 2001-06-22 | $19.75 | $20.44 | 48,400 | — | — |
| 2001-06-21 | $19.59 | $20.28 | 38,600 | — | — |
| 2001-06-20 | $19.53 | $20.21 | 56,800 | — | — |
| 2001-06-19 | $19.17 | $19.85 | 28,000 | — | — |
| 2001-06-18 | $18.60 | $19.25 | 17,600 | — | — |
| 2001-06-15 | $19.09 | $19.76 | 37,200 | — | — |
| 2001-06-14 | $18.92 | $19.58 | 57,000 | — | — |
| 2001-06-13 | $19.33 | $20.01 | 71,600 | — | — |
| 2001-06-12 | $19.20 | $19.87 | 161,800 | — | — |
| 2001-06-11 | $18.50 | $19.15 | 60,000 | — | — |
| 2001-06-08 | $17.50 | $18.11 | 57,600 | — | — |
| 2001-06-07 | $17.25 | $17.85 | 108,600 | — | — |
| 2001-06-06 | $17.18 | $17.79 | 229,800 | — | — |
| 2001-06-05 | $18.38 | $19.02 | 126,600 | — | — |
| 2001-06-04 | $19.70 | $20.38 | 84,000 | — | — |
| 2001-06-01 | $19.58 | $20.26 | 28,000 | — | — |
| 2001-05-31 | $19.60 | $20.29 | 59,000 | — | — |
| 2001-05-30 | $19.33 | $20.00 | 162,400 | — | — |
| 2001-05-29 | $17.50 | $18.11 | 103,200 | — | — |
| 2001-05-25 | $18.33 | $18.98 | 65,400 | — | — |
| 2001-05-24 | $18.67 | $19.33 | 103,600 | — | — |
| 2001-05-23 | $17.60 | $18.22 | 124,600 | — | — |
| 2001-05-22 | $18.70 | $19.35 | 106,200 | — | — |
| 2001-05-21 | $19.38 | $20.05 | 173,600 | — | — |
| 2001-05-18 | $20.65 | $21.37 | 113,000 | — | — |
| 2001-05-17 | $20.90 | $21.63 | 117,400 | — | — |
| 2001-05-16 | $20.45 | $21.17 | 90,800 | — | — |
| 2001-05-15 | $21.25 | $21.99 | 151,800 | — | — |
| 2001-05-14 | $20.45 | $21.16 | 191,800 | — | — |
| 2001-05-11 | $21.95 | $22.72 | 66,400 | — | — |
| 2001-05-10 | $22.38 | $23.16 | 93,000 | — | — |
| 2001-05-09 | $22.63 | $23.42 | 202,000 | — | — |
| 2001-05-08 | $22.17 | $22.95 | 336,000 | — | — |
| 2001-05-07 | $20.78 | $21.50 | 269,600 | — | — |
| 2001-05-04 | $19.40 | $20.08 | 45,000 | — | — |
| 2001-05-03 | $18.58 | $19.23 | 68,000 | — | — |
| 2001-05-02 | $18.70 | $19.35 | 107,000 | — | — |
| 2001-05-01 | $18.98 | $19.64 | 130,600 | — | — |
| 2001-04-30 | $19.42 | $20.11 | 167,000 | — | — |
| 2001-04-27 | $19.71 | $20.39 | 72,800 | — | — |
| 2001-04-26 | $19.78 | $20.47 | 175,600 | — | — |
| 2001-04-25 | $19.01 | $19.68 | 141,400 | — | — |
| 2001-04-24 | $18.08 | $18.71 | 39,000 | — | — |
| 2001-04-23 | $17.65 | $18.27 | 105,600 | — | — |
| 2001-04-20 | $17.85 | $18.48 | 148,200 | — | — |
| 2001-04-19 | $17.55 | $18.16 | 166,600 | — | — |
| 2001-04-18 | $16.00 | $16.56 | 143,200 | — | — |
| 2001-04-17 | $15.53 | $16.07 | 57,200 | — | — |
| 2001-04-16 | $15.65 | $16.20 | 37,400 | — | — |
| 2001-04-12 | $15.76 | $16.31 | 37,400 | — | — |
| 2001-04-11 | $15.54 | $16.08 | 43,000 | — | — |
| 2001-04-10 | $15.25 | $15.78 | 145,200 | — | — |
| 2001-04-09 | $14.68 | $15.19 | 32,400 | — | — |
| 2001-04-06 | $14.65 | $15.16 | 25,000 | — | — |
| 2001-04-05 | $15.00 | $15.52 | 63,800 | — | — |
| 2001-04-04 | $14.80 | $15.32 | 52,600 | — | — |
| 2001-04-03 | $15.18 | $15.71 | 53,800 | — | — |
| 2001-04-02 | $15.23 | $15.76 | 85,000 | — | — |
| 2001-03-30 | $14.90 | $15.42 | 89,600 | — | — |
| 2001-03-29 | $14.73 | $15.24 | 60,400 | — | — |
| 2001-03-28 | $14.43 | $14.91 | 127,200 | — | — |
| 2001-03-27 | $14.50 | $14.98 | 29,400 | — | — |
| 2001-03-26 | $14.50 | $14.98 | 104,800 | — | — |
| 2001-03-23 | $14.50 | $14.98 | 19,600 | — | — |
| 2001-03-22 | $14.23 | $14.70 | 39,200 | — | — |
| 2001-03-21 | $14.51 | $14.99 | 44,600 | — | — |
| 2001-03-20 | $14.30 | $14.78 | 136,400 | — | — |
| 2001-03-19 | $14.10 | $14.57 | 64,400 | — | — |
| 2001-03-16 | $13.76 | $14.21 | 12,200 | — | — |
| 2001-03-15 | $13.83 | $14.28 | 38,600 | — | — |
| 2001-03-14 | $14.13 | $14.59 | 11,800 | — | — |
| 2001-03-13 | $14.59 | $15.07 | 16,200 | — | — |
| 2001-03-12 | $14.83 | $15.32 | 58,000 | — | — |
| 2001-03-09 | $15.05 | $15.55 | 45,400 | — | — |
| 2001-03-08 | $15.10 | $15.60 | 53,600 | — | — |
| 2001-03-07 | $14.58 | $15.06 | 16,400 | — | — |
| 2001-03-06 | $14.40 | $14.88 | 28,600 | — | — |
| 2001-03-05 | $14.18 | $14.65 | 48,000 | — | — |
| 2001-03-02 | $13.95 | $14.41 | 40,600 | — | — |
| 2001-03-01 | $13.73 | $14.18 | 50,200 | — | — |
| 2001-02-28 | $13.90 | $14.36 | 19,800 | — | — |
| 2001-02-27 | $14.00 | $14.47 | 20,600 | — | — |
| 2001-02-26 | $14.33 | $14.80 | 67,000 | — | — |
| 2001-02-23 | $13.30 | $13.74 | 57,200 | — | — |
| 2001-02-22 | $13.75 | $14.20 | 41,000 | — | — |
| 2001-02-21 | $14.23 | $14.70 | 57,600 | — | — |
| 2001-02-20 | $15.73 | $16.25 | 43,000 | — | — |
| 2001-02-16 | $15.55 | $16.07 | 48,000 | — | — |
| 2001-02-15 | $16.40 | $16.94 | 61,000 | — | — |
| 2001-02-14 | $16.28 | $16.82 | 40,400 | — | — |
| 2001-02-13 | $16.38 | $16.92 | 74,400 | — | — |
| 2001-02-12 | $15.88 | $16.40 | 67,600 | — | — |
| 2001-02-09 | $15.39 | $15.90 | 21,000 | — | — |
| 2001-02-08 | $15.32 | $15.82 | 34,800 | — | — |
| 2001-02-07 | $15.50 | $16.01 | 28,800 | — | — |
| 2001-02-06 | $15.23 | $15.73 | 81,200 | — | — |
| 2001-02-05 | $15.30 | $15.81 | 56,000 | — | — |
| 2001-02-02 | $15.50 | $16.01 | 28,200 | — | — |
| 2001-02-01 | $15.70 | $16.22 | 18,200 | — | — |
| 2001-01-31 | $15.50 | $16.01 | 79,600 | — | — |
| 2001-01-30 | $15.38 | $15.89 | 35,600 | — | — |
| 2001-01-29 | $15.48 | $15.99 | 54,600 | — | — |
| 2001-01-26 | $15.50 | $16.01 | 21,000 | — | — |
| 2001-01-25 | $15.75 | $16.27 | 68,200 | — | — |
| 2001-01-24 | $15.50 | $16.01 | 45,200 | — | — |
| 2001-01-23 | $15.13 | $15.63 | 92,000 | — | — |
| 2001-01-22 | $13.94 | $14.40 | 129,600 | — | — |
| 2001-01-19 | $14.13 | $14.59 | 68,800 | — | — |
| 2001-01-18 | $14.44 | $14.92 | 57,800 | — | — |
| 2001-01-17 | $14.69 | $15.18 | 104,400 | — | — |
| 2001-01-16 | $14.25 | $14.72 | 122,200 | — | — |
| 2001-01-12 | $13.22 | $13.66 | 36,200 | — | — |
| 2001-01-11 | $13.25 | $13.69 | 29,800 | — | — |
| 2001-01-10 | $13.25 | $13.69 | 20,400 | — | — |
| 2001-01-09 | $13.31 | $13.75 | 31,800 | — | — |
| 2001-01-08 | $12.91 | $13.34 | 23,600 | — | — |
| 2001-01-05 | $12.75 | $13.17 | 19,000 | — | — |
| 2001-01-04 | $12.44 | $12.85 | 12,600 | — | — |
| 2001-01-03 | $12.25 | $12.66 | 43,400 | — | — |
| 2001-01-02 | $12.09 | $12.50 | 72,000 | — | — |