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
- 1996-06-28 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 | $19.91 | $19.91 | 73,456 | — | — |
| 2001-12-28 | $20.30 | $20.30 | 98,345 | — | — |
| 2001-12-27 | $20.64 | $20.64 | 52,016 | — | — |
| 2001-12-26 | $20.17 | $20.17 | 22,932 | — | — |
| 2001-12-24 | $20.38 | $20.38 | 11,932 | — | — |
| 2001-12-21 | $20.19 | $20.19 | 74,201 | — | — |
| 2001-12-20 | $20.20 | $20.20 | 82,218 | — | — |
| 2001-12-19 | $20.92 | $20.92 | 84,921 | — | — |
| 2001-12-18 | $20.79 | $20.79 | 132,929 | — | — |
| 2001-12-17 | $19.75 | $19.75 | 202,189 | — | — |
| 2001-12-14 | $19.66 | $19.66 | 200,978 | — | — |
| 2001-12-13 | $20.65 | $20.65 | 92,192 | — | — |
| 2001-12-12 | $21.12 | $21.12 | 30,575 | — | — |
| 2001-12-11 | $20.93 | $20.93 | 62,736 | — | — |
| 2001-12-10 | $21.27 | $21.27 | 59,473 | — | — |
| 2001-12-07 | $21.23 | $21.23 | 184,851 | — | — |
| 2001-12-06 | $21.61 | $21.61 | 218,316 | — | — |
| 2001-12-05 | $21.47 | $21.47 | 140,106 | — | — |
| 2001-12-04 | $21.29 | $21.29 | 241,061 | — | — |
| 2001-12-03 | $20.15 | $20.15 | 305,475 | — | — |
| 2001-11-30 | $21.11 | $21.11 | 185,690 | — | — |
| 2001-11-29 | $20.97 | $20.97 | 221,858 | — | — |
| 2001-11-28 | $20.82 | $20.82 | 72,244 | — | — |
| 2001-11-27 | $21.47 | $21.47 | 79,142 | — | — |
| 2001-11-26 | $21.62 | $21.62 | 104,684 | — | — |
| 2001-11-23 | $21.88 | $21.88 | 46,516 | — | — |
| 2001-11-21 | $21.35 | $21.35 | 118,853 | — | — |
| 2001-11-20 | $20.36 | $20.36 | 111,861 | — | — |
| 2001-11-19 | $22.20 | $22.20 | 317,500 | — | — |
| 2001-11-16 | $20.94 | $20.94 | 238,451 | — | — |
| 2001-11-15 | $20.17 | $20.17 | 288,882 | — | — |
| 2001-11-14 | $18.94 | $18.94 | 160,241 | — | — |
| 2001-11-13 | $18.40 | $18.40 | 129,852 | — | — |
| 2001-11-12 | $18.69 | $18.69 | 51,643 | — | — |
| 2001-11-09 | $18.61 | $18.61 | 55,185 | — | — |
| 2001-11-08 | $18.41 | $18.41 | 38,406 | — | — |
| 2001-11-07 | $18.98 | $18.98 | 50,710 | — | — |
| 2001-11-06 | $19.31 | $19.31 | 96,574 | — | — |
| 2001-11-05 | $19.14 | $19.14 | 200,325 | — | — |
| 2001-11-02 | $19.10 | $19.10 | 60,685 | — | — |
| 2001-11-01 | $19.27 | $19.27 | 60,498 | — | — |
| 2001-10-31 | $19.20 | $19.20 | 271,171 | — | — |
| 2001-10-30 | $19.28 | $19.28 | 238,731 | — | — |
| 2001-10-29 | $19.05 | $19.05 | 42,880 | — | — |
| 2001-10-26 | $19.85 | $19.85 | 122,115 | — | — |
| 2001-10-25 | $18.68 | $18.68 | 433,742 | — | — |
| 2001-10-24 | $19.22 | $19.22 | 110,556 | — | — |
| 2001-10-23 | $18.96 | $18.96 | 49,405 | — | — |
| 2001-10-22 | $18.66 | $18.66 | 76,532 | — | — |
| 2001-10-19 | $18.99 | $18.99 | 74,761 | — | — |
| 2001-10-18 | $18.00 | $18.00 | 163,877 | — | — |
| 2001-10-17 | $18.24 | $18.24 | 137,310 | — | — |
| 2001-10-16 | $18.24 | $18.24 | 271,637 | — | — |
| 2001-10-15 | $18.51 | $18.51 | 15,474 | — | — |
| 2001-10-12 | $18.13 | $18.13 | 101,794 | — | — |
| 2001-10-11 | $19.04 | $19.04 | 47,261 | — | — |
| 2001-10-10 | $18.24 | $18.24 | 243,298 | — | — |
| 2001-10-09 | $16.65 | $16.65 | 206,757 | — | — |
| 2001-10-08 | $17.11 | $17.11 | 97,879 | — | — |
| 2001-10-05 | $17.39 | $17.39 | 29,457 | — | — |
| 2001-10-04 | $17.22 | $17.22 | 174,504 | — | — |
| 2001-10-03 | $16.95 | $16.95 | 226,985 | — | — |
| 2001-10-02 | $16.12 | $16.12 | 85,015 | — | — |
| 2001-10-01 | $15.98 | $15.98 | 248,519 | — | — |
| 2001-09-28 | $15.78 | $15.78 | 375,947 | — | — |
| 2001-09-27 | $15.03 | $15.03 | 297,551 | — | — |
| 2001-09-26 | $13.28 | $13.28 | 555,765 | — | — |
| 2001-09-25 | $13.32 | $13.32 | 169,097 | — | — |
| 2001-09-24 | $13.57 | $13.57 | 330,737 | — | — |
| 2001-09-21 | $13.52 | $13.52 | 1,378,412 | — | — |
| 2001-09-20 | $15.23 | $15.23 | 571,518 | — | — |
| 2001-09-19 | $17.31 | $17.31 | 193,147 | — | — |
| 2001-09-18 | $16.57 | $16.57 | 228,570 | — | — |
| 2001-09-17 | $18.23 | $18.23 | 142,344 | — | — |
| 2001-09-10 | $18.73 | $18.73 | 73,642 | — | — |
| 2001-09-07 | $19.15 | $19.15 | 68,608 | — | — |
| 2001-09-06 | $19.36 | $19.36 | 141,132 | — | — |
| 2001-09-05 | $20.68 | $20.68 | 45,397 | — | — |
| 2001-09-04 | $22.02 | $22.02 | 95,269 | — | — |
| 2001-08-31 | $22.31 | $22.31 | 11,466 | — | — |
| 2001-08-30 | $22.24 | $22.24 | 96,108 | — | — |
| 2001-08-29 | $22.99 | $22.99 | 120,624 | — | — |
| 2001-08-28 | $23.60 | $23.60 | 90,328 | — | — |
| 2001-08-27 | $23.95 | $23.95 | 70,939 | — | — |
| 2001-08-24 | $23.59 | $23.59 | 42,880 | — | — |
| 2001-08-23 | $23.58 | $23.58 | 20,321 | — | — |
| 2001-08-22 | $22.84 | $22.84 | 57,143 | — | — |
| 2001-08-21 | $21.80 | $21.80 | 70,193 | — | — |
| 2001-08-20 | $21.50 | $21.50 | 71,498 | — | — |
| 2001-08-17 | $21.67 | $21.67 | 47,075 | — | — |
| 2001-08-16 | $22.15 | $22.15 | 30,855 | — | — |
| 2001-08-15 | $22.36 | $22.36 | 67,210 | — | — |
| 2001-08-14 | $23.73 | $23.73 | 114,658 | — | — |
| 2001-08-13 | $22.85 | $22.85 | 218,316 | — | — |
| 2001-08-10 | $22.01 | $22.01 | 206,011 | — | — |
| 2001-08-09 | $21.13 | $21.13 | 42,787 | — | — |
| 2001-08-08 | $20.73 | $20.73 | 61,151 | — | — |
| 2001-08-07 | $22.10 | $22.10 | 100,955 | — | — |
| 2001-08-06 | $22.55 | $22.55 | 35,889 | — | — |
| 2001-08-03 | $22.75 | $22.75 | 24,143 | — | — |
| 2001-08-02 | $22.70 | $22.70 | 43,719 | — | — |
| 2001-08-01 | $22.95 | $22.95 | 298,390 | — | — |
| 2001-07-31 | $22.85 | $22.85 | 130,412 | — | — |
| 2001-07-30 | $23.03 | $23.03 | 299,882 | — | — |
| 2001-07-27 | $22.31 | $22.31 | 286,831 | — | — |
| 2001-07-26 | $20.50 | $20.50 | 138,615 | — | — |
| 2001-07-25 | $19.47 | $19.47 | 577,577 | — | — |
| 2001-07-24 | $19.28 | $19.28 | 393,006 | — | — |
| 2001-07-23 | $19.37 | $19.37 | 215,520 | — | — |
| 2001-07-20 | $19.52 | $19.52 | 96,760 | — | — |
| 2001-07-19 | $20.26 | $20.26 | 180,936 | — | — |
| 2001-07-18 | $19.03 | $19.03 | 357,117 | — | — |
| 2001-07-17 | $19.10 | $19.10 | 192,868 | — | — |
| 2001-07-16 | $19.42 | $19.42 | 120,810 | — | — |
| 2001-07-13 | $20.65 | $20.65 | 254,019 | — | — |
| 2001-07-12 | $20.65 | $20.65 | 370,541 | — | — |
| 2001-07-11 | $19.85 | $19.85 | 156,419 | — | — |
| 2001-07-10 | $20.16 | $20.16 | 130,318 | — | — |
| 2001-07-09 | $20.39 | $20.39 | 441,666 | — | — |
| 2001-07-06 | $20.90 | $20.90 | 182,987 | — | — |
| 2001-07-05 | $22.20 | $22.20 | 143,835 | — | — |
| 2001-07-03 | $24.05 | $24.05 | 212,816 | — | — |
| 2001-07-02 | $25.03 | $25.03 | 296,433 | — | — |
| 2001-06-29 | $23.65 | $23.65 | 182,241 | — | — |
| 2001-06-28 | $22.35 | $22.35 | 712,277 | — | — |
| 2001-06-27 | $19.82 | $19.82 | 114,844 | — | — |
| 2001-06-26 | $20.51 | $20.51 | 409,785 | — | — |
| 2001-06-25 | $21.46 | $21.46 | 128,081 | — | — |
| 2001-06-22 | $21.67 | $21.67 | 229,409 | — | — |
| 2001-06-21 | $22.53 | $22.53 | 202,283 | — | — |
| 2001-06-20 | $22.50 | $22.50 | 76,718 | — | — |
| 2001-06-19 | $22.90 | $22.90 | 163,690 | — | — |
| 2001-06-18 | $23.30 | $23.30 | 33,652 | — | — |
| 2001-06-15 | $23.61 | $23.61 | 157,631 | — | — |
| 2001-06-14 | $24.67 | $24.67 | 48,007 | — | — |
| 2001-06-13 | $24.67 | $24.67 | 130,132 | — | — |
| 2001-06-12 | $24.39 | $24.39 | 783,030 | — | — |
| 2001-06-11 | $25.96 | $25.96 | 94,523 | — | — |
| 2001-06-08 | $26.71 | $26.71 | 105,056 | — | — |
| 2001-06-07 | $26.51 | $26.51 | 120,065 | — | — |
| 2001-06-06 | $26.81 | $26.81 | 59,193 | — | — |
| 2001-06-05 | $27.03 | $27.03 | 83,710 | — | — |
| 2001-06-04 | $26.94 | $26.94 | 48,939 | — | — |
| 2001-06-01 | $26.67 | $26.67 | 40,550 | — | — |
| 2001-05-31 | $26.44 | $26.44 | 122,768 | — | — |
| 2001-05-30 | $26.34 | $26.34 | 193,986 | — | — |
| 2001-05-29 | $27.80 | $27.80 | 130,132 | — | — |
| 2001-05-25 | $28.32 | $28.32 | 286,458 | — | — |
| 2001-05-24 | $28.28 | $28.28 | 59,566 | — | — |
| 2001-05-23 | $28.32 | $28.32 | 133,954 | — | — |
| 2001-05-22 | $28.74 | $28.74 | 75,600 | — | — |
| 2001-05-21 | $29.19 | $29.19 | 206,850 | — | — |
| 2001-05-18 | $27.68 | $27.68 | 142,250 | — | — |
| 2001-05-17 | $28.54 | $28.54 | 64,227 | — | — |
| 2001-05-16 | $28.44 | $28.44 | 128,081 | — | — |
| 2001-05-15 | $28.16 | $28.16 | 73,083 | — | — |
| 2001-05-14 | $26.83 | $26.83 | 75,506 | — | — |
| 2001-05-11 | $27.95 | $27.95 | 78,396 | — | — |
| 2001-05-10 | $28.35 | $28.35 | 152,225 | — | — |
| 2001-05-09 | $28.42 | $28.42 | 449,589 | — | — |
| 2001-05-08 | $27.95 | $27.95 | 319,178 | — | — |
| 2001-05-07 | $29.73 | $29.73 | 209,181 | — | — |
| 2001-05-04 | $28.11 | $28.11 | 245,163 | — | — |
| 2001-05-03 | $27.22 | $27.22 | 209,181 | — | — |
| 2001-05-02 | $30.04 | $30.04 | 203,401 | — | — |
| 2001-05-01 | $29.07 | $29.07 | 108,972 | — | — |
| 2001-04-30 | $28.32 | $28.32 | 115,310 | — | — |
| 2001-04-27 | $28.32 | $28.32 | 253,832 | — | — |
| 2001-04-26 | $28.28 | $28.28 | 257,281 | — | — |
| 2001-04-25 | $27.46 | $27.46 | 278,442 | — | — |
| 2001-04-24 | $26.28 | $26.28 | 263,713 | — | — |
| 2001-04-23 | $25.57 | $25.57 | 98,065 | — | — |
| 2001-04-20 | $26.30 | $26.30 | 284,967 | — | — |
| 2001-04-19 | $25.75 | $25.75 | 478,114 | — | — |
| 2001-04-18 | $25.85 | $25.85 | 214,308 | — | — |
| 2001-04-17 | $22.56 | $22.56 | 184,758 | — | — |
| 2001-04-16 | $23.38 | $23.38 | 130,691 | — | — |
| 2001-04-12 | $24.62 | $24.62 | 152,598 | — | — |
| 2001-04-11 | $21.88 | $21.88 | 97,785 | — | — |
| 2001-04-10 | $21.51 | $21.51 | 178,419 | — | — |
| 2001-04-09 | $21.40 | $21.40 | 79,608 | — | — |
| 2001-04-06 | $20.92 | $20.92 | 157,258 | — | — |
| 2001-04-05 | $21.39 | $21.39 | 298,763 | — | — |
| 2001-04-04 | $20.05 | $20.05 | 215,799 | — | — |
| 2001-04-03 | $20.38 | $20.38 | 305,475 | — | — |
| 2001-04-02 | $21.19 | $21.19 | 218,223 | — | — |
| 2001-03-30 | $22.06 | $22.06 | 161,546 | — | — |
| 2001-03-29 | $22.13 | $22.13 | 255,790 | — | — |
| 2001-03-28 | $21.99 | $21.99 | 198,647 | — | — |
| 2001-03-27 | $23.47 | $23.47 | 276,391 | — | — |
| 2001-03-26 | $23.00 | $23.00 | 101,794 | — | — |
| 2001-03-23 | $21.12 | $21.12 | 258,679 | — | — |
| 2001-03-22 | $19.71 | $19.71 | 1,267,762 | — | — |
| 2001-03-21 | $20.38 | $20.38 | 755,996 | — | — |
| 2001-03-20 | $21.52 | $21.52 | 392,913 | — | — |
| 2001-03-19 | $22.39 | $22.39 | 263,993 | — | — |
| 2001-03-16 | $23.20 | $23.20 | 241,248 | — | — |
| 2001-03-15 | $24.61 | $24.61 | 156,419 | — | — |
| 2001-03-14 | $25.34 | $25.34 | 317,500 | — | — |
| 2001-03-13 | $27.02 | $27.02 | 141,877 | — | — |
| 2001-03-12 | $25.21 | $25.21 | 230,062 | — | — |
| 2001-03-09 | $29.23 | $29.23 | 231,273 | — | — |
| 2001-03-08 | $29.90 | $29.90 | 326,728 | — | — |
| 2001-03-07 | $29.30 | $29.30 | 504,774 | — | — |
| 2001-03-06 | $29.43 | $29.43 | 363,643 | — | — |
| 2001-03-05 | $28.09 | $28.09 | 146,166 | — | — |
| 2001-03-02 | $27.76 | $27.76 | 193,613 | — | — |
| 2001-03-01 | $28.03 | $28.03 | 102,726 | — | — |
| 2001-02-28 | $29.50 | $29.50 | 285,806 | — | — |
| 2001-02-27 | $29.77 | $29.77 | 303,051 | — | — |
| 2001-02-26 | $30.44 | $30.44 | 244,137 | — | — |
| 2001-02-23 | $29.97 | $29.97 | 304,543 | — | — |
| 2001-02-22 | $30.17 | $30.17 | 109,717 | — | — |
| 2001-02-21 | $30.37 | $30.37 | 120,437 | — | — |
| 2001-02-20 | $30.98 | $30.98 | 263,434 | — | — |
| 2001-02-16 | $34.33 | $34.33 | 185,410 | — | — |
| 2001-02-15 | $35.40 | $35.40 | 26,008 | — | — |
| 2001-02-14 | $35.20 | $35.20 | 44,185 | — | — |
| 2001-02-13 | $36.34 | $36.34 | 159,496 | — | — |
| 2001-02-12 | $37.04 | $37.04 | 90,514 | — | — |
| 2001-02-09 | $34.19 | $34.19 | 35,796 | — | — |
| 2001-02-08 | $33.72 | $33.72 | 110,463 | — | — |
| 2001-02-07 | $34.19 | $34.19 | 63,388 | — | — |
| 2001-02-06 | $35.40 | $35.40 | 112,048 | — | — |
| 2001-02-05 | $33.79 | $33.79 | 103,192 | — | — |
| 2001-02-02 | $32.23 | $32.23 | 100,209 | — | — |
| 2001-02-01 | $32.92 | $32.92 | 168,538 | — | — |
| 2001-01-31 | $35.80 | $35.80 | 197,901 | — | — |
| 2001-01-30 | $36.73 | $36.73 | 28,431 | — | — |
| 2001-01-29 | $37.61 | $37.61 | 122,395 | — | — |
| 2001-01-26 | $36.54 | $36.54 | 411,836 | — | — |
| 2001-01-25 | $36.74 | $36.74 | 372,219 | — | — |
| 2001-01-24 | $37.95 | $37.95 | 859,095 | — | — |
| 2001-01-23 | $35.40 | $35.40 | 377,066 | — | — |
| 2001-01-22 | $31.95 | $31.95 | 225,774 | — | — |
| 2001-01-19 | $30.98 | $30.98 | 129,666 | — | — |
| 2001-01-18 | $31.45 | $31.45 | 277,509 | — | — |
| 2001-01-17 | $33.05 | $33.05 | 238,171 | — | — |
| 2001-01-16 | $31.38 | $31.38 | 105,802 | — | — |
| 2001-01-12 | $34.80 | $34.80 | 317,034 | — | — |
| 2001-01-11 | $32.05 | $32.05 | 917,077 | — | — |
| 2001-01-10 | $27.76 | $27.76 | 408,946 | — | — |
| 2001-01-09 | $24.81 | $24.81 | 421,531 | — | — |
| 2001-01-08 | $25.21 | $25.21 | 1,648,930 | — | — |
| 2001-01-05 | $30.17 | $30.17 | 654,575 | — | — |
| 2001-01-04 | $35.40 | $35.40 | 248,985 | — | — |
| 2001-01-03 | $37.55 | $37.55 | 901,882 | — | — |
| 2001-01-02 | $37.55 | $37.55 | 60,405 | — | — |