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
- 1986-07-08 to 2026-09-03
- 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 | $16.76 | $16.76 | 69,300 | — | — |
| 2001-12-28 | $17.60 | $17.60 | 22,500 | — | — |
| 2001-12-27 | $18.15 | $18.15 | 27,800 | — | — |
| 2001-12-26 | $18.00 | $18.00 | 49,800 | — | — |
| 2001-12-24 | $17.18 | $17.18 | 33,100 | — | — |
| 2001-12-21 | $16.55 | $16.55 | 91,800 | — | — |
| 2001-12-20 | $14.44 | $14.44 | 34,800 | — | — |
| 2001-12-19 | $14.15 | $14.15 | 31,500 | — | — |
| 2001-12-18 | $14.40 | $14.40 | 65,100 | — | — |
| 2001-12-17 | $13.95 | $13.95 | 101,400 | — | — |
| 2001-12-14 | $15.05 | $15.05 | 23,100 | — | — |
| 2001-12-13 | $15.39 | $15.39 | 27,100 | — | — |
| 2001-12-12 | $15.90 | $15.90 | 31,200 | — | — |
| 2001-12-11 | $16.15 | $16.15 | 29,100 | — | — |
| 2001-12-10 | $16.30 | $16.30 | 16,400 | — | — |
| 2001-12-07 | $16.60 | $16.60 | 16,900 | — | — |
| 2001-12-06 | $17.00 | $17.00 | 34,200 | — | — |
| 2001-12-05 | $17.71 | $17.71 | 24,600 | — | — |
| 2001-12-04 | $17.80 | $17.80 | 93,500 | — | — |
| 2001-12-03 | $17.29 | $17.29 | 40,400 | — | — |
| 2001-11-30 | $16.92 | $16.92 | 28,100 | — | — |
| 2001-11-29 | $17.95 | $17.95 | 28,400 | — | — |
| 2001-11-28 | $17.46 | $17.46 | 16,200 | — | — |
| 2001-11-27 | $17.30 | $17.30 | 14,200 | — | — |
| 2001-11-26 | $18.00 | $18.00 | 34,300 | — | — |
| 2001-11-23 | $16.48 | $16.48 | 12,200 | — | — |
| 2001-11-21 | $16.45 | $16.45 | 32,400 | — | — |
| 2001-11-20 | $17.09 | $17.09 | 14,500 | — | — |
| 2001-11-19 | $17.50 | $17.50 | 24,600 | — | — |
| 2001-11-16 | $17.55 | $17.55 | 16,200 | — | — |
| 2001-11-15 | $17.99 | $17.99 | 33,300 | — | — |
| 2001-11-14 | $18.07 | $18.07 | 25,700 | — | — |
| 2001-11-13 | $18.25 | $18.25 | 15,500 | — | — |
| 2001-11-12 | $18.20 | $18.20 | 27,600 | — | — |
| 2001-11-09 | $18.25 | $18.25 | 28,100 | — | — |
| 2001-11-08 | $18.49 | $18.49 | 38,900 | — | — |
| 2001-11-07 | $18.30 | $18.30 | 38,600 | — | — |
| 2001-11-06 | $18.23 | $18.23 | 9,400 | — | — |
| 2001-11-05 | $18.10 | $18.10 | 42,500 | — | — |
| 2001-11-02 | $17.65 | $17.65 | 20,400 | — | — |
| 2001-11-01 | $18.20 | $18.20 | 19,000 | — | — |
| 2001-10-31 | $17.81 | $17.81 | 26,800 | — | — |
| 2001-10-30 | $17.56 | $17.56 | 11,900 | — | — |
| 2001-10-29 | $17.81 | $17.81 | 25,800 | — | — |
| 2001-10-26 | $17.91 | $17.91 | 25,900 | — | — |
| 2001-10-25 | $18.00 | $18.00 | 25,600 | — | — |
| 2001-10-24 | $17.50 | $17.50 | 17,800 | — | — |
| 2001-10-23 | $18.06 | $18.06 | 17,700 | — | — |
| 2001-10-22 | $18.00 | $18.00 | 40,100 | — | — |
| 2001-10-19 | $17.39 | $17.39 | 38,200 | — | — |
| 2001-10-18 | $17.29 | $17.29 | 19,200 | — | — |
| 2001-10-17 | $17.85 | $17.85 | 118,800 | — | — |
| 2001-10-16 | $18.32 | $18.32 | 163,300 | — | — |
| 2001-10-15 | $17.71 | $17.71 | 56,100 | — | — |
| 2001-10-12 | $17.30 | $17.30 | 39,500 | — | — |
| 2001-10-11 | $18.24 | $18.24 | 50,900 | — | — |
| 2001-10-10 | $17.05 | $17.05 | 61,600 | — | — |
| 2001-10-09 | $17.25 | $17.25 | 42,200 | — | — |
| 2001-10-08 | $17.37 | $17.37 | 44,400 | — | — |
| 2001-10-05 | $18.42 | $18.42 | 149,200 | — | — |
| 2001-10-04 | $18.31 | $18.31 | 201,800 | — | — |
| 2001-10-03 | $16.39 | $16.39 | 47,900 | — | — |
| 2001-10-02 | $15.25 | $15.25 | 39,500 | — | — |
| 2001-10-01 | $15.05 | $15.05 | 72,200 | — | — |
| 2001-09-28 | $16.25 | $16.25 | 94,500 | — | — |
| 2001-09-27 | $14.44 | $14.44 | 89,000 | — | — |
| 2001-09-26 | $14.44 | $14.44 | 70,500 | — | — |
| 2001-09-25 | $13.86 | $13.86 | 126,700 | — | — |
| 2001-09-24 | $11.65 | $11.65 | 106,000 | — | — |
| 2001-09-21 | $10.00 | $10.00 | 254,600 | — | — |
| 2001-09-20 | $11.20 | $11.20 | 142,500 | — | — |
| 2001-09-19 | $13.49 | $13.49 | 141,600 | — | — |
| 2001-09-18 | $14.67 | $14.67 | 53,200 | — | — |
| 2001-09-17 | $14.41 | $14.41 | 107,400 | — | — |
| 2001-09-10 | $16.00 | $16.00 | 120,700 | — | — |
| 2001-09-07 | $15.21 | $15.21 | 142,600 | — | — |
| 2001-09-06 | $14.90 | $14.90 | 223,500 | — | — |
| 2001-09-05 | $16.88 | $16.88 | 137,200 | — | — |
| 2001-09-04 | $19.00 | $19.00 | 77,800 | — | — |
| 2001-08-31 | $19.50 | $19.50 | 22,200 | — | — |
| 2001-08-30 | $19.50 | $19.50 | 50,500 | — | — |
| 2001-08-29 | $20.50 | $20.50 | 25,100 | — | — |
| 2001-08-28 | $19.60 | $19.60 | 47,500 | — | — |
| 2001-08-27 | $19.70 | $19.70 | 64,500 | — | — |
| 2001-08-24 | $19.54 | $19.54 | 138,600 | — | — |
| 2001-08-23 | $19.00 | $19.00 | 107,400 | — | — |
| 2001-08-22 | $20.80 | $20.80 | 55,000 | — | — |
| 2001-08-21 | $20.67 | $20.67 | 28,600 | — | — |
| 2001-08-20 | $21.95 | $21.95 | 14,800 | — | — |
| 2001-08-17 | $21.90 | $21.90 | 34,400 | — | — |
| 2001-08-16 | $22.23 | $22.23 | 138,100 | — | — |
| 2001-08-15 | $21.31 | $21.31 | 117,900 | — | — |
| 2001-08-14 | $20.45 | $20.45 | 49,400 | — | — |
| 2001-08-13 | $21.05 | $21.05 | 187,700 | — | — |
| 2001-08-10 | $21.04 | $21.04 | 219,500 | — | — |
| 2001-08-09 | $22.05 | $22.05 | 115,400 | — | — |
| 2001-08-08 | $24.81 | $24.81 | 47,200 | — | — |
| 2001-08-07 | $25.55 | $25.55 | 26,200 | — | — |
| 2001-08-06 | $25.59 | $25.59 | 35,100 | — | — |
| 2001-08-03 | $25.96 | $25.96 | 53,200 | — | — |
| 2001-08-02 | $26.25 | $26.25 | 58,600 | — | — |
| 2001-08-01 | $26.75 | $26.75 | 25,300 | — | — |
| 2001-07-31 | $26.00 | $26.00 | 36,200 | — | — |
| 2001-07-30 | $26.49 | $26.49 | 41,800 | — | — |
| 2001-07-27 | $25.99 | $25.99 | 167,700 | — | — |
| 2001-07-26 | $26.38 | $26.38 | 39,900 | — | — |
| 2001-07-25 | $26.40 | $26.40 | 30,800 | — | — |
| 2001-07-24 | $26.55 | $26.55 | 44,300 | — | — |
| 2001-07-23 | $27.11 | $27.11 | 138,800 | — | — |
| 2001-07-20 | $28.28 | $28.28 | 138,800 | — | — |
| 2001-07-19 | $25.98 | $25.98 | 31,900 | — | — |
| 2001-07-18 | $25.51 | $25.51 | 40,300 | — | — |
| 2001-07-17 | $26.85 | $26.85 | 46,400 | — | — |
| 2001-07-16 | $26.16 | $26.16 | 69,000 | — | — |
| 2001-07-13 | $26.00 | $26.00 | 65,000 | — | — |
| 2001-07-12 | $27.40 | $27.40 | 86,200 | — | — |
| 2001-07-11 | $27.57 | $27.57 | 68,300 | — | — |
| 2001-07-10 | $27.56 | $27.56 | 56,500 | — | — |
| 2001-07-09 | $27.79 | $27.79 | 98,700 | — | — |
| 2001-07-06 | $26.24 | $26.24 | 48,800 | — | — |
| 2001-07-05 | $26.75 | $26.75 | 60,900 | — | — |
| 2001-07-03 | $28.25 | $28.25 | 58,200 | — | — |
| 2001-07-02 | $28.25 | $28.25 | 151,100 | — | — |
| 2001-06-29 | $27.00 | $27.00 | 64,900 | — | — |
| 2001-06-28 | $25.00 | $25.00 | 94,800 | — | — |
| 2001-06-27 | $24.90 | $24.90 | 72,000 | — | — |
| 2001-06-26 | $24.85 | $24.85 | 123,500 | — | — |
| 2001-06-25 | $23.73 | $23.73 | 49,100 | — | — |
| 2001-06-22 | $22.60 | $22.60 | 48,900 | — | — |
| 2001-06-21 | $23.86 | $23.86 | 57,600 | — | — |
| 2001-06-20 | $23.65 | $23.65 | 71,700 | — | — |
| 2001-06-19 | $22.14 | $22.14 | 125,300 | — | — |
| 2001-06-18 | $22.73 | $22.73 | 278,900 | — | — |
| 2001-06-15 | $24.38 | $24.38 | 186,400 | — | — |
| 2001-06-14 | $27.90 | $27.90 | 207,000 | — | — |
| 2001-06-13 | $24.11 | $24.11 | 89,400 | — | — |
| 2001-06-12 | $25.56 | $25.56 | 76,400 | — | — |
| 2001-06-11 | $23.90 | $23.90 | 45,000 | — | — |
| 2001-06-08 | $23.65 | $23.65 | 21,600 | — | — |
| 2001-06-07 | $24.00 | $24.00 | 140,200 | — | — |
| 2001-06-06 | $24.74 | $24.74 | 77,600 | — | — |
| 2001-06-05 | $25.44 | $25.44 | 95,600 | — | — |
| 2001-06-04 | $24.50 | $24.50 | 120,900 | — | — |
| 2001-06-01 | $27.00 | $27.00 | 55,300 | — | — |
| 2001-05-31 | $27.75 | $27.75 | 74,900 | — | — |
| 2001-05-30 | $26.21 | $26.21 | 133,100 | — | — |
| 2001-05-29 | $28.02 | $28.02 | 61,900 | — | — |
| 2001-05-25 | $29.41 | $29.41 | 81,100 | — | — |
| 2001-05-24 | $28.41 | $28.41 | 124,700 | — | — |
| 2001-05-23 | $27.96 | $27.96 | 56,800 | — | — |
| 2001-05-22 | $27.80 | $27.80 | 36,900 | — | — |
| 2001-05-21 | $27.30 | $27.30 | 138,100 | — | — |
| 2001-05-18 | $27.86 | $27.86 | 58,500 | — | — |
| 2001-05-17 | $28.45 | $28.45 | 76,800 | — | — |
| 2001-05-16 | $27.38 | $27.38 | 96,000 | — | — |
| 2001-05-15 | $26.22 | $26.22 | 53,900 | — | — |
| 2001-05-14 | $26.95 | $26.95 | 108,600 | — | — |
| 2001-05-11 | $27.25 | $27.25 | 128,800 | — | — |
| 2001-05-10 | $28.67 | $28.67 | 126,600 | — | — |
| 2001-05-09 | $28.25 | $28.25 | 91,900 | — | — |
| 2001-05-08 | $29.00 | $29.00 | 137,400 | — | — |
| 2001-05-07 | $28.25 | $28.25 | 175,600 | — | — |
| 2001-05-04 | $26.80 | $26.80 | 101,000 | — | — |
| 2001-05-03 | $25.00 | $25.00 | 97,300 | — | — |
| 2001-05-02 | $25.13 | $25.13 | 102,600 | — | — |
| 2001-05-01 | $24.59 | $24.59 | 101,100 | — | — |
| 2001-04-30 | $23.65 | $23.65 | 163,800 | — | — |
| 2001-04-27 | $21.90 | $21.90 | 68,500 | — | — |
| 2001-04-26 | $20.99 | $20.99 | 69,200 | — | — |
| 2001-04-25 | $20.95 | $20.95 | 76,000 | — | — |
| 2001-04-24 | $19.52 | $19.52 | 39,600 | — | — |
| 2001-04-23 | $19.70 | $19.70 | 37,700 | — | — |
| 2001-04-20 | $19.69 | $19.69 | 25,900 | — | — |
| 2001-04-19 | $19.95 | $19.95 | 32,200 | — | — |
| 2001-04-18 | $20.05 | $20.05 | 33,100 | — | — |
| 2001-04-17 | $19.91 | $19.91 | 25,800 | — | — |
| 2001-04-16 | $19.81 | $19.81 | 39,800 | — | — |
| 2001-04-12 | $19.94 | $19.94 | 57,700 | — | — |
| 2001-04-11 | $19.20 | $19.20 | 33,400 | — | — |
| 2001-04-10 | $18.04 | $18.04 | 46,300 | — | — |
| 2001-04-09 | $17.96 | $17.96 | 19,400 | — | — |
| 2001-04-06 | $18.31 | $18.31 | 52,200 | — | — |
| 2001-04-05 | $18.50 | $18.50 | 82,300 | — | — |
| 2001-04-04 | $19.00 | $19.00 | 255,600 | — | — |
| 2001-04-03 | $18.00 | $18.00 | 60,700 | — | — |
| 2001-04-02 | $18.75 | $18.75 | 47,400 | — | — |
| 2001-03-30 | $18.25 | $18.25 | 57,200 | — | — |
| 2001-03-29 | $17.50 | $17.50 | 29,600 | — | — |
| 2001-03-28 | $17.31 | $17.31 | 68,000 | — | — |
| 2001-03-27 | $18.31 | $18.31 | 50,200 | — | — |
| 2001-03-26 | $17.44 | $17.44 | 54,200 | — | — |
| 2001-03-23 | $15.56 | $15.56 | 44,700 | — | — |
| 2001-03-22 | $14.63 | $14.63 | 78,800 | — | — |
| 2001-03-21 | $14.50 | $14.50 | 25,500 | — | — |
| 2001-03-20 | $14.44 | $14.44 | 19,800 | — | — |
| 2001-03-19 | $14.25 | $14.25 | 27,300 | — | — |
| 2001-03-16 | $14.50 | $14.50 | 83,700 | — | — |
| 2001-03-15 | $15.88 | $15.88 | 41,000 | — | — |
| 2001-03-14 | $12.75 | $12.75 | 69,700 | — | — |
| 2001-03-13 | $12.00 | $12.00 | 75,200 | — | — |
| 2001-03-12 | $13.06 | $13.06 | 70,200 | — | — |
| 2001-03-09 | $14.69 | $14.69 | 29,700 | — | — |
| 2001-03-08 | $16.13 | $16.13 | 46,100 | — | — |
| 2001-03-07 | $15.88 | $15.88 | 19,300 | — | — |
| 2001-03-06 | $15.50 | $15.50 | 22,400 | — | — |
| 2001-03-05 | $15.00 | $15.00 | 49,700 | — | — |
| 2001-03-02 | $14.25 | $14.25 | 70,900 | — | — |
| 2001-03-01 | $14.25 | $14.25 | 134,100 | — | — |
| 2001-02-28 | $16.00 | $16.00 | 98,800 | — | — |
| 2001-02-27 | $16.00 | $16.00 | 24,700 | — | — |
| 2001-02-26 | $16.38 | $16.38 | 75,900 | — | — |
| 2001-02-23 | $15.75 | $15.75 | 110,600 | — | — |
| 2001-02-22 | $16.06 | $16.06 | 38,800 | — | — |
| 2001-02-21 | $16.63 | $16.63 | 31,900 | — | — |
| 2001-02-20 | $17.81 | $17.81 | 39,400 | — | — |
| 2001-02-16 | $17.69 | $17.69 | 17,400 | — | — |
| 2001-02-15 | $18.13 | $18.13 | 17,700 | — | — |
| 2001-02-14 | $17.94 | $17.94 | 22,600 | — | — |
| 2001-02-13 | $18.06 | $18.06 | 20,400 | — | — |
| 2001-02-12 | $18.06 | $18.06 | 38,300 | — | — |
| 2001-02-09 | $18.42 | $18.42 | 28,800 | — | — |
| 2001-02-08 | $19.50 | $19.50 | 24,500 | — | — |
| 2001-02-07 | $19.75 | $19.75 | 21,300 | — | — |
| 2001-02-06 | $19.81 | $19.81 | 17,500 | — | — |
| 2001-02-05 | $19.75 | $19.75 | 11,500 | — | — |
| 2001-02-02 | $19.63 | $19.63 | 55,500 | — | — |
| 2001-02-01 | $20.56 | $20.56 | 82,500 | — | — |
| 2001-01-31 | $20.69 | $20.69 | 50,900 | — | — |
| 2001-01-30 | $20.69 | $20.69 | 69,000 | — | — |
| 2001-01-29 | $19.25 | $19.25 | 31,100 | — | — |
| 2001-01-26 | $19.06 | $19.06 | 46,500 | — | — |
| 2001-01-25 | $19.06 | $19.06 | 70,700 | — | — |
| 2001-01-24 | $20.00 | $20.00 | 57,900 | — | — |
| 2001-01-23 | $20.13 | $20.13 | 71,600 | — | — |
| 2001-01-22 | $19.56 | $19.56 | 48,800 | — | — |
| 2001-01-19 | $20.00 | $20.00 | 59,900 | — | — |
| 2001-01-18 | $21.38 | $21.38 | 58,700 | — | — |
| 2001-01-17 | $22.13 | $22.13 | 112,900 | — | — |
| 2001-01-16 | $23.50 | $23.50 | 85,300 | — | — |
| 2001-01-12 | $23.63 | $23.63 | 80,300 | — | — |
| 2001-01-11 | $22.00 | $22.00 | 104,600 | — | — |
| 2001-01-10 | $19.38 | $19.38 | 77,500 | — | — |
| 2001-01-09 | $18.75 | $18.75 | 57,900 | — | — |
| 2001-01-08 | $18.00 | $18.00 | 97,100 | — | — |
| 2001-01-05 | $16.25 | $16.25 | 26,400 | — | — |
| 2001-01-04 | $16.56 | $16.56 | 21,500 | — | — |
| 2001-01-03 | $16.56 | $16.56 | 25,600 | — | — |
| 2001-01-02 | $15.50 | $15.50 | 72,200 | — | — |