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
- 1990-06-28 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 | $19.58 | $29.37 | 36,000 | — | — |
| 2001-12-28 | $19.25 | $28.88 | 96,400 | — | — |
| 2001-12-27 | $18.70 | $28.05 | 139,200 | — | — |
| 2001-12-26 | $19.41 | $29.11 | 31,600 | — | — |
| 2001-12-24 | $19.49 | $29.24 | 52,000 | — | — |
| 2001-12-21 | $18.87 | $28.30 | 141,600 | — | — |
| 2001-12-20 | $18.46 | $27.70 | 49,600 | — | — |
| 2001-12-19 | $18.38 | $27.57 | 102,800 | — | — |
| 2001-12-18 | $19.20 | $28.81 | 160,000 | — | — |
| 2001-12-17 | $18.35 | $27.54 | 184,000 | — | — |
| 2001-12-14 | $18.50 | $27.76 | 43,200 | — | — |
| 2001-12-13 | $18.65 | $27.98 | 88,800 | — | — |
| 2001-12-12 | $18.96 | $28.45 | 47,600 | — | — |
| 2001-12-11 | $19.00 | $28.51 | 335,200 | — | — |
| 2001-12-10 | $18.95 | $28.43 | 32,400 | — | — |
| 2001-12-07 | $19.38 | $29.07 | 133,600 | — | — |
| 2001-12-06 | $19.50 | $29.26 | 115,200 | — | — |
| 2001-12-05 | $19.78 | $29.67 | 232,400 | — | — |
| 2001-12-04 | $19.33 | $28.99 | 210,400 | — | — |
| 2001-12-03 | $18.95 | $28.43 | 132,400 | — | — |
| 2001-11-30 | $18.86 | $28.30 | 57,200 | — | — |
| 2001-11-29 | $18.35 | $27.53 | 53,600 | — | — |
| 2001-11-28 | $18.08 | $27.12 | 98,000 | — | — |
| 2001-11-27 | $19.00 | $28.51 | 112,800 | — | — |
| 2001-11-26 | $18.97 | $28.45 | 68,400 | — | — |
| 2001-11-23 | $18.70 | $28.06 | 21,200 | — | — |
| 2001-11-21 | $18.48 | $27.72 | 30,400 | — | — |
| 2001-11-20 | $18.60 | $27.91 | 67,200 | — | — |
| 2001-11-19 | $19.02 | $28.54 | 118,000 | — | — |
| 2001-11-16 | $18.58 | $27.87 | 62,400 | — | — |
| 2001-11-15 | $18.67 | $28.00 | 89,200 | — | — |
| 2001-11-14 | $18.48 | $27.73 | 173,600 | — | — |
| 2001-11-13 | $17.69 | $26.54 | 384,400 | — | — |
| 2001-11-12 | $17.38 | $26.07 | 38,400 | — | — |
| 2001-11-09 | $17.34 | $26.02 | 50,400 | — | — |
| 2001-11-08 | $17.33 | $25.99 | 106,000 | — | — |
| 2001-11-07 | $16.81 | $25.22 | 94,000 | — | — |
| 2001-11-06 | $17.00 | $25.50 | 103,200 | — | — |
| 2001-11-05 | $16.88 | $25.32 | 25,600 | — | — |
| 2001-11-02 | $16.57 | $24.86 | 40,400 | — | — |
| 2001-11-01 | $16.50 | $24.76 | 101,200 | — | — |
| 2001-10-31 | $16.21 | $24.32 | 99,200 | — | — |
| 2001-10-30 | $16.07 | $24.11 | 141,200 | — | — |
| 2001-10-29 | $16.59 | $24.89 | 118,400 | — | — |
| 2001-10-26 | $16.93 | $25.40 | 150,400 | — | — |
| 2001-10-25 | $16.58 | $24.88 | 52,000 | — | — |
| 2001-10-24 | $16.53 | $24.79 | 55,200 | — | — |
| 2001-10-23 | $16.38 | $24.57 | 59,600 | — | — |
| 2001-10-22 | $15.99 | $23.99 | 246,400 | — | — |
| 2001-10-19 | $16.16 | $24.24 | 106,800 | — | — |
| 2001-10-18 | $16.31 | $24.47 | 127,200 | — | — |
| 2001-10-17 | $17.45 | $26.19 | 48,000 | — | — |
| 2001-10-16 | $17.58 | $26.37 | 118,800 | — | — |
| 2001-10-15 | $17.13 | $25.69 | 100,000 | — | — |
| 2001-10-12 | $17.20 | $25.81 | 71,200 | — | — |
| 2001-10-11 | $17.09 | $25.64 | 137,600 | — | — |
| 2001-10-10 | $17.00 | $25.51 | 138,400 | — | — |
| 2001-10-09 | $16.16 | $24.25 | 294,400 | — | — |
| 2001-10-08 | $16.16 | $24.25 | 113,200 | — | — |
| 2001-10-05 | $16.23 | $24.34 | 54,000 | — | — |
| 2001-10-04 | $16.13 | $24.19 | 45,200 | — | — |
| 2001-10-03 | $16.09 | $24.14 | 46,800 | — | — |
| 2001-10-02 | $15.53 | $23.30 | 103,200 | — | — |
| 2001-10-01 | $15.50 | $23.26 | 154,000 | — | — |
| 2001-09-28 | $15.75 | $23.63 | 85,600 | — | — |
| 2001-09-27 | $15.23 | $22.84 | 94,800 | — | — |
| 2001-09-26 | $14.80 | $22.21 | 332,800 | — | — |
| 2001-09-25 | $14.55 | $21.83 | 78,800 | — | — |
| 2001-09-24 | $14.18 | $21.27 | 81,600 | — | — |
| 2001-09-21 | $13.75 | $20.63 | 146,400 | — | — |
| 2001-09-20 | $14.06 | $21.10 | 228,000 | — | — |
| 2001-09-19 | $15.15 | $22.73 | 144,400 | — | — |
| 2001-09-18 | $15.73 | $23.59 | 150,000 | — | — |
| 2001-09-17 | $15.55 | $23.33 | 264,000 | — | — |
| 2001-09-10 | $17.15 | $25.73 | 53,200 | — | — |
| 2001-09-07 | $17.38 | $26.07 | 78,400 | — | — |
| 2001-09-06 | $18.16 | $27.25 | 43,200 | — | — |
| 2001-09-05 | $18.48 | $27.72 | 56,000 | — | — |
| 2001-09-04 | $17.90 | $26.86 | 50,400 | — | — |
| 2001-08-31 | $18.30 | $27.46 | 77,200 | — | — |
| 2001-08-30 | $17.85 | $26.78 | 84,800 | — | — |
| 2001-08-29 | $18.08 | $27.12 | 58,000 | — | — |
| 2001-08-28 | $17.92 | $26.89 | 100,800 | — | — |
| 2001-08-27 | $17.83 | $26.76 | 49,200 | — | — |
| 2001-08-24 | $17.70 | $26.56 | 66,400 | — | — |
| 2001-08-23 | $17.54 | $26.31 | 87,200 | — | — |
| 2001-08-22 | $17.30 | $25.95 | 44,000 | — | — |
| 2001-08-21 | $16.78 | $25.17 | 27,200 | — | — |
| 2001-08-20 | $16.60 | $24.91 | 28,800 | — | — |
| 2001-08-17 | $16.93 | $25.40 | 29,600 | — | — |
| 2001-08-16 | $16.80 | $25.21 | 21,200 | — | — |
| 2001-08-15 | $17.00 | $25.51 | 62,400 | — | — |
| 2001-08-14 | $16.94 | $25.08 | 39,600 | — | — |
| 2001-08-13 | $16.81 | $24.89 | 93,200 | — | — |
| 2001-08-10 | $16.86 | $24.96 | 135,200 | — | — |
| 2001-08-09 | $16.67 | $24.69 | 44,800 | — | — |
| 2001-08-08 | $16.57 | $24.53 | 70,400 | — | — |
| 2001-08-07 | $17.06 | $25.26 | 68,000 | — | — |
| 2001-08-06 | $17.23 | $25.50 | 64,400 | — | — |
| 2001-08-03 | $17.30 | $25.62 | 65,200 | — | — |
| 2001-08-02 | $17.58 | $26.02 | 82,400 | — | — |
| 2001-08-01 | $16.90 | $25.02 | 62,000 | — | — |
| 2001-07-31 | $16.80 | $24.88 | 42,400 | — | — |
| 2001-07-30 | $16.74 | $24.79 | 119,600 | — | — |
| 2001-07-27 | $16.32 | $24.17 | 47,200 | — | — |
| 2001-07-26 | $16.19 | $23.97 | 66,000 | — | — |
| 2001-07-25 | $15.63 | $23.14 | 108,000 | — | — |
| 2001-07-24 | $16.20 | $23.99 | 91,200 | — | — |
| 2001-07-23 | $16.84 | $24.93 | 43,600 | — | — |
| 2001-07-20 | $17.42 | $25.80 | 47,600 | — | — |
| 2001-07-19 | $17.66 | $26.15 | 38,400 | — | — |
| 2001-07-18 | $17.45 | $25.84 | 82,400 | — | — |
| 2001-07-17 | $17.88 | $26.47 | 94,800 | — | — |
| 2001-07-16 | $18.25 | $27.02 | 76,400 | — | — |
| 2001-07-13 | $18.17 | $26.91 | 57,600 | — | — |
| 2001-07-12 | $17.72 | $26.24 | 80,400 | — | — |
| 2001-07-11 | $17.56 | $26.00 | 141,600 | — | — |
| 2001-07-10 | $17.70 | $26.21 | 98,000 | — | — |
| 2001-07-09 | $17.76 | $26.30 | 82,800 | — | — |
| 2001-07-06 | $18.30 | $27.10 | 40,800 | — | — |
| 2001-07-05 | $18.42 | $27.27 | 65,600 | — | — |
| 2001-07-03 | $18.68 | $27.66 | 60,400 | — | — |
| 2001-07-02 | $18.44 | $27.30 | 36,400 | — | — |
| 2001-06-29 | $18.16 | $26.89 | 111,600 | — | — |
| 2001-06-28 | $17.56 | $26.00 | 196,800 | — | — |
| 2001-06-27 | $18.01 | $26.67 | 142,800 | — | — |
| 2001-06-26 | $17.48 | $25.87 | 71,200 | — | — |
| 2001-06-25 | $17.00 | $25.17 | 70,800 | — | — |
| 2001-06-22 | $17.47 | $25.86 | 85,600 | — | — |
| 2001-06-21 | $17.19 | $25.45 | 178,800 | — | — |
| 2001-06-20 | $17.44 | $25.82 | 18,800 | — | — |
| 2001-06-19 | $17.75 | $26.29 | 97,600 | — | — |
| 2001-06-18 | $18.00 | $26.65 | 122,400 | — | — |
| 2001-06-15 | $17.48 | $25.88 | 59,600 | — | — |
| 2001-06-14 | $17.46 | $25.86 | 403,200 | — | — |
| 2001-06-13 | $18.45 | $27.32 | 50,000 | — | — |
| 2001-06-12 | $18.45 | $27.32 | 40,000 | — | — |
| 2001-06-11 | $19.01 | $28.15 | 39,600 | — | — |
| 2001-06-08 | $19.19 | $28.41 | 70,000 | — | — |
| 2001-06-07 | $19.13 | $28.32 | 89,200 | — | — |
| 2001-06-06 | $19.32 | $28.61 | 172,400 | — | — |
| 2001-06-05 | $19.70 | $29.17 | 133,200 | — | — |
| 2001-06-04 | $19.67 | $29.13 | 99,600 | — | — |
| 2001-06-01 | $19.60 | $29.02 | 198,400 | — | — |
| 2001-05-31 | $19.85 | $29.39 | 88,000 | — | — |
| 2001-05-30 | $19.75 | $29.24 | 104,400 | — | — |
| 2001-05-29 | $19.73 | $29.21 | 76,800 | — | — |
| 2001-05-25 | $20.09 | $29.74 | 143,200 | — | — |
| 2001-05-24 | $19.69 | $29.16 | 54,400 | — | — |
| 2001-05-23 | $20.30 | $30.06 | 32,800 | — | — |
| 2001-05-22 | $21.03 | $31.13 | 66,800 | — | — |
| 2001-05-21 | $21.03 | $31.13 | 31,200 | — | — |
| 2001-05-18 | $21.03 | $31.13 | 66,400 | — | — |
| 2001-05-17 | $20.89 | $30.93 | 73,200 | — | — |
| 2001-05-16 | $20.50 | $30.35 | 37,600 | — | — |
| 2001-05-15 | $19.75 | $29.24 | 50,400 | — | — |
| 2001-05-14 | $19.12 | $28.31 | 86,800 | — | — |
| 2001-05-11 | $19.56 | $28.97 | 134,000 | — | — |
| 2001-05-10 | $19.75 | $29.24 | 34,400 | — | — |
| 2001-05-09 | $19.75 | $29.24 | 83,600 | — | — |
| 2001-05-08 | $19.75 | $29.24 | 42,800 | — | — |
| 2001-05-07 | $20.50 | $30.35 | 52,400 | — | — |
| 2001-05-04 | $19.76 | $29.27 | 17,600 | — | — |
| 2001-05-03 | $19.57 | $28.97 | 30,400 | — | — |
| 2001-05-02 | $20.13 | $29.80 | 59,200 | — | — |
| 2001-05-01 | $20.25 | $29.98 | 23,600 | — | — |
| 2001-04-30 | $20.20 | $29.91 | 75,200 | — | — |
| 2001-04-27 | $20.31 | $30.08 | 58,400 | — | — |
| 2001-04-26 | $19.50 | $28.87 | 59,600 | — | — |
| 2001-04-25 | $19.50 | $28.87 | 56,000 | — | — |
| 2001-04-24 | $19.75 | $29.24 | 204,400 | — | — |
| 2001-04-23 | $19.75 | $29.24 | 74,400 | — | — |
| 2001-04-20 | $20.05 | $29.69 | 113,600 | — | — |
| 2001-04-19 | $19.88 | $29.43 | 54,000 | — | — |
| 2001-04-18 | $19.17 | $28.39 | 92,800 | — | — |
| 2001-04-17 | $19.05 | $28.21 | 122,400 | — | — |
| 2001-04-16 | $19.65 | $29.09 | 40,400 | — | — |
| 2001-04-12 | $19.05 | $28.21 | 75,200 | — | — |
| 2001-04-11 | $19.03 | $28.17 | 100,800 | — | — |
| 2001-04-10 | $19.23 | $28.47 | 132,800 | — | — |
| 2001-04-09 | $18.13 | $26.84 | 61,200 | — | — |
| 2001-04-06 | $17.64 | $26.12 | 107,200 | — | — |
| 2001-04-05 | $17.64 | $26.12 | 151,600 | — | — |
| 2001-04-04 | $16.92 | $25.06 | 85,200 | — | — |
| 2001-04-03 | $16.87 | $24.98 | 106,400 | — | — |
| 2001-04-02 | $17.40 | $25.76 | 72,800 | — | — |
| 2001-03-30 | $17.54 | $25.96 | 22,400 | — | — |
| 2001-03-29 | $17.31 | $25.63 | 16,000 | — | — |
| 2001-03-28 | $17.06 | $25.26 | 30,800 | — | — |
| 2001-03-27 | $17.40 | $25.76 | 213,600 | — | — |
| 2001-03-26 | $16.90 | $25.02 | 71,200 | — | — |
| 2001-03-23 | $16.79 | $24.85 | 59,600 | — | — |
| 2001-03-22 | $16.88 | $24.99 | 137,600 | — | — |
| 2001-03-21 | $17.63 | $26.10 | 25,600 | — | — |
| 2001-03-20 | $17.42 | $25.80 | 57,200 | — | — |
| 2001-03-19 | $17.58 | $26.02 | 81,200 | — | — |
| 2001-03-16 | $17.08 | $25.28 | 163,600 | — | — |
| 2001-03-15 | $17.49 | $25.89 | 72,000 | — | — |
| 2001-03-14 | $17.28 | $25.58 | 185,600 | — | — |
| 2001-03-13 | $18.63 | $27.58 | 98,400 | — | — |
| 2001-03-12 | $19.46 | $28.81 | 76,800 | — | — |
| 2001-03-09 | $19.85 | $29.39 | 46,400 | — | — |
| 2001-03-08 | $19.58 | $28.98 | 17,200 | — | — |
| 2001-03-07 | $19.50 | $28.87 | 86,000 | — | — |
| 2001-03-06 | $19.45 | $28.16 | 44,800 | — | — |
| 2001-03-05 | $19.28 | $27.91 | 104,000 | — | — |
| 2001-03-02 | $19.21 | $27.82 | 42,000 | — | — |
| 2001-03-01 | $18.88 | $27.33 | 52,800 | — | — |
| 2001-02-28 | $18.55 | $26.87 | 80,800 | — | — |
| 2001-02-27 | $18.58 | $26.90 | 153,600 | — | — |
| 2001-02-26 | $18.15 | $26.28 | 157,200 | — | — |
| 2001-02-23 | $18.40 | $26.65 | 128,000 | — | — |
| 2001-02-22 | $18.48 | $26.75 | 80,400 | — | — |
| 2001-02-21 | $18.55 | $26.86 | 120,800 | — | — |
| 2001-02-20 | $18.50 | $26.79 | 47,200 | — | — |
| 2001-02-16 | $18.37 | $26.61 | 162,000 | — | — |
| 2001-02-15 | $18.46 | $26.74 | 177,200 | — | — |
| 2001-02-14 | $18.34 | $26.55 | 261,600 | — | — |
| 2001-02-13 | $18.50 | $26.79 | 226,400 | — | — |
| 2001-02-12 | $18.88 | $27.33 | 346,400 | — | — |
| 2001-02-09 | $18.45 | $26.72 | 86,400 | — | — |
| 2001-02-08 | $18.47 | $26.75 | 102,000 | — | — |
| 2001-02-07 | $18.33 | $26.55 | 38,000 | — | — |
| 2001-02-06 | $18.18 | $26.33 | 68,000 | — | — |
| 2001-02-05 | $18.18 | $26.32 | 56,400 | — | — |
| 2001-02-02 | $18.13 | $26.25 | 51,600 | — | — |
| 2001-02-01 | $18.35 | $26.57 | 92,400 | — | — |
| 2001-01-31 | $17.87 | $25.88 | 168,800 | — | — |
| 2001-01-30 | $17.63 | $25.52 | 50,400 | — | — |
| 2001-01-29 | $17.64 | $25.54 | 129,200 | — | — |
| 2001-01-26 | $18.08 | $26.18 | 49,600 | — | — |
| 2001-01-25 | $17.92 | $25.95 | 64,400 | — | — |
| 2001-01-24 | $18.17 | $26.31 | 58,800 | — | — |
| 2001-01-23 | $18.39 | $26.63 | 89,200 | — | — |
| 2001-01-22 | $19.06 | $27.60 | 220,000 | — | — |
| 2001-01-19 | $18.00 | $26.07 | 34,000 | — | — |
| 2001-01-18 | $17.83 | $25.82 | 30,400 | — | — |
| 2001-01-17 | $17.55 | $25.41 | 53,200 | — | — |
| 2001-01-16 | $17.53 | $25.39 | 206,800 | — | — |
| 2001-01-12 | $17.63 | $25.52 | 98,000 | — | — |
| 2001-01-11 | $17.75 | $25.70 | 24,800 | — | — |
| 2001-01-10 | $17.52 | $25.36 | 48,400 | — | — |
| 2001-01-09 | $18.53 | $26.84 | 59,200 | — | — |
| 2001-01-08 | $18.86 | $27.31 | 336,800 | — | — |
| 2001-01-05 | $18.27 | $26.45 | 43,200 | — | — |
| 2001-01-04 | $18.23 | $26.41 | 126,800 | — | — |
| 2001-01-03 | $17.44 | $25.25 | 47,200 | — | — |
| 2001-01-02 | $17.53 | $25.39 | 48,000 | — | — |