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
- 1984-06-20 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 | $20.77 | $33.43 | 62,355 | — | — |
| 2001-12-28 | $20.77 | $33.41 | 33,426 | — | — |
| 2001-12-27 | $20.67 | $33.27 | 31,846 | — | — |
| 2001-12-26 | $20.67 | $33.26 | 53,361 | — | — |
| 2001-12-24 | $20.90 | $33.63 | 44,001 | — | — |
| 2001-12-21 | $20.44 | $32.88 | 71,350 | — | — |
| 2001-12-20 | $20.49 | $32.96 | 71,229 | — | — |
| 2001-12-19 | $20.57 | $33.10 | 45,338 | — | — |
| 2001-12-18 | $20.69 | $33.30 | 92,135 | — | — |
| 2001-12-17 | $20.63 | $33.20 | 91,406 | — | — |
| 2001-12-14 | $20.57 | $33.10 | 76,577 | — | — |
| 2001-12-13 | $20.49 | $32.96 | 56,399 | — | — |
| 2001-12-12 | $20.57 | $33.10 | 27,470 | — | — |
| 2001-12-11 | $20.55 | $33.07 | 57,129 | — | — |
| 2001-12-10 | $20.49 | $32.96 | 77,549 | — | — |
| 2001-12-07 | $20.58 | $33.12 | 72,444 | — | — |
| 2001-12-06 | $20.36 | $32.77 | 379,481 | — | — |
| 2001-12-05 | $20.57 | $33.10 | 162,149 | — | — |
| 2001-12-04 | $20.65 | $33.23 | 39,626 | — | — |
| 2001-12-03 | $20.57 | $33.10 | 93,229 | — | — |
| 2001-11-30 | $20.62 | $33.18 | 51,902 | — | — |
| 2001-11-29 | $20.58 | $33.11 | 22,730 | — | — |
| 2001-11-28 | $20.58 | $32.90 | 13,857 | — | — |
| 2001-11-27 | $20.53 | $32.81 | 34,034 | — | — |
| 2001-11-26 | $20.66 | $33.02 | 42,907 | — | — |
| 2001-11-23 | $20.57 | $32.87 | 3,160 | — | — |
| 2001-11-21 | $20.57 | $32.87 | 17,139 | — | — |
| 2001-11-20 | $20.65 | $33.00 | 61,869 | — | — |
| 2001-11-19 | $20.51 | $32.78 | 49,228 | — | — |
| 2001-11-16 | $20.67 | $33.04 | 28,686 | — | — |
| 2001-11-15 | $20.47 | $32.71 | 55,306 | — | — |
| 2001-11-14 | $20.61 | $32.94 | 33,548 | — | — |
| 2001-11-13 | $20.54 | $32.83 | 51,051 | — | — |
| 2001-11-12 | $20.44 | $32.67 | 21,758 | — | — |
| 2001-11-09 | $20.37 | $32.56 | 25,404 | — | — |
| 2001-11-08 | $20.55 | $32.85 | 10,332 | — | — |
| 2001-11-07 | $20.50 | $32.77 | 18,111 | — | — |
| 2001-11-06 | $20.49 | $32.74 | 62,112 | — | — |
| 2001-11-05 | $20.41 | $32.62 | 14,586 | — | — |
| 2001-11-02 | $20.51 | $32.78 | 41,084 | — | — |
| 2001-11-01 | $20.54 | $32.83 | 84,235 | — | — |
| 2001-10-31 | $20.35 | $32.53 | 36,951 | — | — |
| 2001-10-30 | $20.17 | $32.24 | 138,446 | — | — |
| 2001-10-29 | $20.15 | $32.20 | 78,157 | — | — |
| 2001-10-26 | $20.21 | $32.29 | 15,680 | — | — |
| 2001-10-25 | $20.02 | $32.00 | 37,438 | — | — |
| 2001-10-24 | $19.66 | $31.43 | 18,111 | — | — |
| 2001-10-23 | $19.79 | $31.62 | 74,389 | — | — |
| 2001-10-22 | $19.83 | $31.69 | 25,404 | — | — |
| 2001-10-19 | $19.74 | $31.56 | 33,791 | — | — |
| 2001-10-18 | $19.73 | $31.53 | 25,526 | — | — |
| 2001-10-17 | $19.55 | $31.24 | 8,022 | — | — |
| 2001-10-16 | $19.71 | $31.50 | 21,636 | — | — |
| 2001-10-15 | $19.74 | $31.56 | 35,857 | — | — |
| 2001-10-12 | $20.00 | $31.96 | 19,448 | — | — |
| 2001-10-11 | $19.76 | $31.58 | 24,675 | — | — |
| 2001-10-10 | $19.54 | $31.23 | 49,593 | — | — |
| 2001-10-09 | $19.50 | $31.16 | 55,062 | — | — |
| 2001-10-08 | $19.77 | $31.60 | 64,422 | — | — |
| 2001-10-05 | $20.29 | $32.42 | 60,897 | — | — |
| 2001-10-04 | $20.49 | $32.74 | 62,112 | — | — |
| 2001-10-03 | $20.85 | $33.32 | 34,763 | — | — |
| 2001-10-02 | $20.75 | $33.16 | 70,135 | — | — |
| 2001-10-01 | $20.66 | $33.02 | 53,725 | — | — |
| 2001-09-28 | $21.39 | $34.19 | 105,141 | — | — |
| 2001-09-27 | $20.51 | $32.78 | 42,300 | — | — |
| 2001-09-26 | $20.53 | $32.81 | 41,570 | — | — |
| 2001-09-25 | $20.16 | $32.21 | 88,854 | — | — |
| 2001-09-24 | $20.02 | $31.99 | 45,338 | — | — |
| 2001-09-21 | $20.05 | $32.04 | 100,765 | — | — |
| 2001-09-20 | $20.32 | $32.48 | 62,355 | — | — |
| 2001-09-19 | $20.51 | $32.78 | 99,185 | — | — |
| 2001-09-18 | $20.40 | $32.61 | 83,141 | — | — |
| 2001-09-17 | $20.57 | $32.87 | 103,926 | — | — |
| 2001-09-10 | $20.37 | $32.56 | 158,380 | — | — |
| 2001-09-07 | $19.91 | $31.82 | 63,328 | — | — |
| 2001-09-06 | $19.96 | $31.90 | 70,135 | — | — |
| 2001-09-05 | $20.05 | $32.04 | 39,382 | — | — |
| 2001-09-04 | $19.88 | $31.77 | 288,440 | — | — |
| 2001-08-31 | $20.49 | $32.75 | 43,515 | — | — |
| 2001-08-30 | $20.30 | $32.44 | 70,742 | — | — |
| 2001-08-29 | $20.62 | $32.73 | 30,145 | — | — |
| 2001-08-28 | $20.95 | $33.25 | 60,654 | — | — |
| 2001-08-27 | $20.95 | $33.25 | 30,631 | — | — |
| 2001-08-24 | $20.97 | $33.29 | 21,393 | — | — |
| 2001-08-23 | $21.06 | $33.43 | 84,113 | — | — |
| 2001-08-22 | $20.90 | $33.17 | 26,620 | — | — |
| 2001-08-21 | $21.31 | $33.82 | 110,246 | — | — |
| 2001-08-20 | $21.55 | $34.20 | 48,256 | — | — |
| 2001-08-17 | $21.46 | $34.07 | 30,266 | — | — |
| 2001-08-16 | $21.39 | $33.95 | 45,825 | — | — |
| 2001-08-15 | $21.47 | $34.09 | 81,074 | — | — |
| 2001-08-14 | $21.46 | $34.06 | 118,147 | — | — |
| 2001-08-13 | $21.60 | $34.28 | 56,156 | — | — |
| 2001-08-10 | $21.64 | $34.35 | 6,685 | — | — |
| 2001-08-09 | $21.53 | $34.18 | 86,179 | — | — |
| 2001-08-08 | $21.64 | $34.35 | 79,616 | — | — |
| 2001-08-07 | $21.69 | $34.44 | 269,113 | — | — |
| 2001-08-06 | $21.51 | $34.15 | 56,521 | — | — |
| 2001-08-03 | $21.79 | $34.59 | 27,227 | — | — |
| 2001-08-02 | $21.75 | $34.53 | 22,730 | — | — |
| 2001-08-01 | $21.68 | $34.41 | 26,620 | — | — |
| 2001-07-31 | $21.65 | $34.36 | 42,543 | — | — |
| 2001-07-30 | $21.69 | $34.44 | 56,764 | — | — |
| 2001-07-27 | $21.24 | $33.72 | 51,902 | — | — |
| 2001-07-26 | $20.98 | $33.30 | 39,990 | — | — |
| 2001-07-25 | $20.48 | $32.51 | 45,703 | — | — |
| 2001-07-24 | $21.16 | $33.59 | 116,081 | — | — |
| 2001-07-23 | $21.14 | $33.56 | 31,846 | — | — |
| 2001-07-20 | $21.09 | $33.48 | 19,813 | — | — |
| 2001-07-19 | $21.31 | $33.82 | 174,182 | — | — |
| 2001-07-18 | $21.31 | $33.82 | 293,666 | — | — |
| 2001-07-17 | $21.23 | $33.69 | 334,386 | — | — |
| 2001-07-16 | $21.18 | $33.63 | 186,337 | — | — |
| 2001-07-13 | $21.35 | $33.89 | 31,482 | — | — |
| 2001-07-12 | $21.35 | $33.89 | 64,786 | — | — |
| 2001-07-11 | $21.18 | $33.63 | 24,189 | — | — |
| 2001-07-10 | $21.18 | $33.63 | 108,788 | — | — |
| 2001-07-09 | $21.42 | $34.01 | 190,834 | — | — |
| 2001-07-06 | $21.65 | $34.36 | 58,466 | — | — |
| 2001-07-05 | $21.76 | $34.54 | 25,890 | — | — |
| 2001-07-03 | $21.78 | $34.57 | 13,735 | — | — |
| 2001-07-02 | $21.80 | $34.61 | 81,074 | — | — |
| 2001-06-29 | $21.72 | $34.48 | 82,776 | — | — |
| 2001-06-28 | $21.46 | $34.06 | 28,564 | — | — |
| 2001-06-27 | $21.71 | $34.46 | 46,311 | — | — |
| 2001-06-26 | $21.39 | $33.95 | 115,473 | — | — |
| 2001-06-25 | $21.39 | $33.95 | 45,946 | — | — |
| 2001-06-22 | $21.39 | $33.95 | 114,987 | — | — |
| 2001-06-21 | $21.51 | $34.14 | 72,809 | — | — |
| 2001-06-20 | $21.51 | $34.14 | 79,373 | — | — |
| 2001-06-19 | $21.39 | $33.95 | 72,444 | — | — |
| 2001-06-18 | $21.47 | $34.09 | 35,493 | — | — |
| 2001-06-15 | $21.39 | $33.95 | 43,272 | — | — |
| 2001-06-14 | $21.41 | $33.99 | 65,394 | — | — |
| 2001-06-13 | $21.55 | $34.20 | 78,522 | — | — |
| 2001-06-12 | $21.39 | $33.95 | 56,278 | — | — |
| 2001-06-11 | $21.42 | $34.01 | 44,731 | — | — |
| 2001-06-08 | $21.39 | $33.95 | 45,703 | — | — |
| 2001-06-07 | $21.40 | $33.97 | 81,925 | — | — |
| 2001-06-06 | $21.39 | $33.95 | 44,488 | — | — |
| 2001-06-05 | $21.72 | $34.48 | 25,404 | — | — |
| 2001-06-04 | $21.51 | $34.14 | 26,012 | — | — |
| 2001-06-01 | $21.82 | $34.63 | 169,806 | — | — |
| 2001-05-31 | $21.39 | $33.95 | 19,083 | — | — |
| 2001-05-30 | $21.41 | $33.99 | 40,598 | — | — |
| 2001-05-29 | $21.90 | $34.54 | 74,024 | — | — |
| 2001-05-25 | $21.57 | $34.02 | 53,239 | — | — |
| 2001-05-24 | $21.44 | $33.82 | 76,334 | — | — |
| 2001-05-23 | $21.44 | $33.82 | 52,631 | — | — |
| 2001-05-22 | $21.28 | $33.56 | 105,384 | — | — |
| 2001-05-21 | $20.90 | $32.96 | 71,472 | — | — |
| 2001-05-18 | $20.86 | $32.91 | 25,769 | — | — |
| 2001-05-17 | $20.86 | $32.89 | 14,951 | — | — |
| 2001-05-16 | $20.86 | $32.89 | 62,720 | — | — |
| 2001-05-15 | $20.98 | $33.09 | 46,554 | — | — |
| 2001-05-14 | $20.73 | $32.70 | 49,471 | — | — |
| 2001-05-11 | $20.78 | $32.78 | 31,117 | — | — |
| 2001-05-10 | $20.81 | $32.83 | 53,118 | — | — |
| 2001-05-09 | $20.77 | $32.76 | 82,411 | — | — |
| 2001-05-08 | $20.44 | $32.25 | 45,338 | — | — |
| 2001-05-07 | $20.57 | $32.44 | 116,445 | — | — |
| 2001-05-04 | $20.58 | $32.45 | 45,217 | — | — |
| 2001-05-03 | $20.32 | $32.05 | 122,037 | — | — |
| 2001-05-02 | $20.50 | $32.34 | 149,021 | — | — |
| 2001-05-01 | $19.99 | $31.53 | 285,401 | — | — |
| 2001-04-30 | $20.22 | $31.90 | 225,963 | — | — |
| 2001-04-27 | $20.16 | $31.79 | 106,357 | — | — |
| 2001-04-26 | $19.58 | $30.88 | 62,112 | — | — |
| 2001-04-25 | $19.64 | $30.97 | 52,753 | — | — |
| 2001-04-24 | $19.42 | $30.62 | 154,734 | — | — |
| 2001-04-23 | $18.57 | $29.29 | 82,290 | — | — |
| 2001-04-20 | $18.51 | $29.20 | 19,934 | — | — |
| 2001-04-19 | $18.35 | $28.94 | 24,189 | — | — |
| 2001-04-18 | $18.31 | $28.87 | 82,290 | — | — |
| 2001-04-17 | $18.13 | $28.60 | 112,799 | — | — |
| 2001-04-16 | $17.81 | $28.09 | 54,819 | — | — |
| 2001-04-12 | $17.51 | $27.61 | 35,007 | — | — |
| 2001-04-11 | $17.40 | $27.44 | 70,378 | — | — |
| 2001-04-10 | $17.27 | $27.24 | 75,483 | — | — |
| 2001-04-09 | $17.28 | $27.26 | 34,034 | — | — |
| 2001-04-06 | $17.39 | $27.43 | 64,057 | — | — |
| 2001-04-05 | $17.31 | $27.30 | 60,168 | — | — |
| 2001-04-04 | $16.92 | $26.69 | 53,604 | — | — |
| 2001-04-03 | $17.08 | $26.94 | 102,103 | — | — |
| 2001-04-02 | $17.69 | $27.90 | 151,695 | — | — |
| 2001-03-30 | $17.28 | $27.25 | 405,371 | — | — |
| 2001-03-29 | $18.26 | $28.81 | 130,910 | — | — |
| 2001-03-28 | $18.92 | $29.85 | 75,848 | — | — |
| 2001-03-27 | $19.26 | $30.38 | 236,538 | — | — |
| 2001-03-26 | $19.74 | $31.13 | 40,598 | — | — |
| 2001-03-23 | $19.64 | $30.98 | 51,537 | — | — |
| 2001-03-22 | $19.90 | $31.39 | 52,996 | — | — |
| 2001-03-21 | $19.95 | $31.47 | 41,327 | — | — |
| 2001-03-20 | $20.21 | $31.87 | 30,388 | — | — |
| 2001-03-19 | $20.46 | $32.28 | 84,599 | — | — |
| 2001-03-16 | $20.57 | $32.44 | 83,019 | — | — |
| 2001-03-15 | $20.67 | $32.60 | 60,289 | — | — |
| 2001-03-14 | $20.67 | $32.60 | 44,974 | — | — |
| 2001-03-13 | $21.08 | $33.25 | 96,147 | — | — |
| 2001-03-12 | $20.82 | $32.85 | 106,843 | — | — |
| 2001-03-09 | $20.57 | $32.44 | 48,742 | — | — |
| 2001-03-08 | $20.57 | $32.44 | 36,344 | — | — |
| 2001-03-07 | $20.52 | $32.36 | 27,227 | — | — |
| 2001-03-06 | $20.52 | $32.36 | 41,084 | — | — |
| 2001-03-05 | $20.52 | $32.36 | 81,074 | — | — |
| 2001-03-02 | $20.31 | $32.03 | 144,037 | — | — |
| 2001-03-01 | $19.74 | $31.14 | 89,097 | — | — |
| 2001-02-28 | $19.23 | $30.33 | 76,820 | — | — |
| 2001-02-27 | $19.28 | $30.41 | 87,030 | — | — |
| 2001-02-26 | $19.38 | $30.35 | 45,825 | — | — |
| 2001-02-23 | $18.77 | $29.39 | 26,863 | — | — |
| 2001-02-22 | $18.82 | $29.47 | 38,045 | — | — |
| 2001-02-21 | $18.67 | $29.23 | 49,836 | — | — |
| 2001-02-20 | $19.45 | $30.45 | 46,432 | — | — |
| 2001-02-16 | $19.54 | $30.60 | 55,306 | — | — |
| 2001-02-15 | $20.16 | $31.56 | 66,974 | — | — |
| 2001-02-14 | $19.54 | $30.60 | 187,188 | — | — |
| 2001-02-13 | $19.77 | $30.96 | 30,631 | — | — |
| 2001-02-12 | $19.59 | $30.68 | 57,980 | — | — |
| 2001-02-09 | $19.85 | $31.08 | 76,212 | — | — |
| 2001-02-08 | $19.59 | $30.68 | 84,235 | — | — |
| 2001-02-07 | $19.85 | $31.08 | 50,079 | — | — |
| 2001-02-06 | $20.41 | $31.96 | 153,397 | — | — |
| 2001-02-05 | $20.62 | $32.29 | 43,029 | — | — |
| 2001-02-02 | $21.08 | $33.01 | 66,488 | — | — |
| 2001-02-01 | $21.18 | $33.17 | 27,227 | — | — |
| 2001-01-31 | $21.44 | $33.57 | 66,731 | — | — |
| 2001-01-30 | $20.98 | $32.85 | 108,909 | — | — |
| 2001-01-29 | $21.39 | $33.49 | 78,765 | — | — |
| 2001-01-26 | $21.49 | $33.66 | 357,845 | — | — |
| 2001-01-25 | $22.01 | $34.46 | 246,505 | — | — |
| 2001-01-24 | $22.68 | $35.51 | 113,893 | — | — |
| 2001-01-23 | $22.62 | $35.43 | 183,663 | — | — |
| 2001-01-22 | $22.78 | $35.67 | 132,612 | — | — |
| 2001-01-19 | $22.62 | $35.43 | 135,286 | — | — |
| 2001-01-18 | $22.62 | $35.43 | 36,587 | — | — |
| 2001-01-17 | $22.73 | $35.59 | 51,173 | — | — |
| 2001-01-16 | $22.73 | $35.59 | 179,287 | — | — |
| 2001-01-12 | $22.73 | $35.59 | 63,449 | — | — |
| 2001-01-11 | $22.62 | $35.43 | 99,915 | — | — |
| 2001-01-10 | $22.98 | $35.99 | 94,931 | — | — |
| 2001-01-09 | $22.83 | $35.75 | 37,924 | — | — |
| 2001-01-08 | $23.19 | $36.31 | 30,995 | — | — |
| 2001-01-05 | $22.88 | $35.83 | 99,550 | — | — |
| 2001-01-04 | $23.51 | $36.60 | 94,700 | — | — |
| 2001-01-03 | $23.11 | $35.99 | 73,259 | — | — |
| 2001-01-02 | $23.21 | $36.14 | 184,423 | — | — |