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
- 1995-12-15 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 | $20.41 | $39.00 | 69,000 | — | — |
| 2001-12-28 | $20.28 | $38.75 | 53,200 | — | — |
| 2001-12-27 | $20.14 | $38.49 | 47,700 | — | — |
| 2001-12-26 | $20.20 | $38.60 | 56,600 | — | — |
| 2001-12-24 | $19.90 | $38.03 | 41,400 | — | — |
| 2001-12-21 | $20.00 | $38.22 | 55,800 | — | — |
| 2001-12-20 | $19.97 | $38.16 | 79,300 | — | — |
| 2001-12-19 | $19.88 | $37.99 | 50,200 | — | — |
| 2001-12-18 | $19.45 | $37.17 | 94,100 | — | — |
| 2001-12-17 | $19.41 | $37.09 | 89,600 | — | — |
| 2001-12-14 | $19.98 | $38.18 | 86,700 | — | — |
| 2001-12-13 | $20.20 | $38.60 | 116,600 | — | — |
| 2001-12-12 | $20.75 | $39.65 | 71,500 | — | — |
| 2001-12-11 | $20.49 | $39.16 | 67,200 | — | — |
| 2001-12-10 | $20.73 | $39.61 | 52,000 | — | — |
| 2001-12-07 | $20.84 | $39.82 | 67,700 | — | — |
| 2001-12-06 | $20.20 | $38.60 | 141,700 | — | — |
| 2001-12-05 | $20.95 | $40.03 | 103,900 | — | — |
| 2001-12-04 | $21.06 | $40.24 | 83,500 | — | — |
| 2001-12-03 | $21.55 | $41.18 | 47,400 | — | — |
| 2001-11-30 | $21.80 | $41.66 | 45,900 | — | — |
| 2001-11-29 | $21.65 | $41.37 | 49,300 | — | — |
| 2001-11-28 | $21.60 | $41.28 | 70,200 | — | — |
| 2001-11-27 | $21.53 | $41.14 | 82,500 | — | — |
| 2001-11-26 | $21.99 | $42.02 | 82,100 | — | — |
| 2001-11-23 | $21.60 | $41.28 | 23,600 | — | — |
| 2001-11-21 | $21.40 | $40.89 | 62,800 | — | — |
| 2001-11-20 | $21.46 | $41.01 | 77,600 | — | — |
| 2001-11-19 | $21.49 | $41.07 | 87,700 | — | — |
| 2001-11-16 | $21.13 | $40.38 | 86,200 | — | — |
| 2001-11-15 | $21.07 | $40.26 | 105,000 | — | — |
| 2001-11-14 | $21.34 | $40.78 | 58,600 | — | — |
| 2001-11-13 | $21.33 | $40.76 | 89,700 | — | — |
| 2001-11-12 | $21.20 | $40.51 | 57,000 | — | — |
| 2001-11-09 | $21.36 | $40.82 | 48,100 | — | — |
| 2001-11-08 | $21.45 | $40.99 | 75,900 | — | — |
| 2001-11-07 | $21.25 | $40.61 | 67,200 | — | — |
| 2001-11-06 | $21.48 | $41.05 | 102,800 | — | — |
| 2001-11-05 | $21.30 | $40.70 | 59,800 | — | — |
| 2001-11-02 | $20.84 | $39.82 | 53,600 | — | — |
| 2001-11-01 | $20.75 | $39.65 | 92,200 | — | — |
| 2001-10-31 | $21.51 | $40.01 | 57,500 | — | — |
| 2001-10-30 | $21.26 | $39.54 | 62,700 | — | — |
| 2001-10-29 | $21.40 | $39.80 | 89,900 | — | — |
| 2001-10-26 | $21.00 | $39.06 | 84,900 | — | — |
| 2001-10-25 | $21.02 | $39.09 | 77,400 | — | — |
| 2001-10-24 | $20.65 | $38.41 | 86,000 | — | — |
| 2001-10-23 | $20.99 | $39.04 | 72,900 | — | — |
| 2001-10-22 | $20.97 | $39.00 | 80,000 | — | — |
| 2001-10-19 | $20.80 | $38.69 | 47,900 | — | — |
| 2001-10-18 | $20.80 | $38.69 | 91,500 | — | — |
| 2001-10-17 | $20.88 | $38.83 | 97,300 | — | — |
| 2001-10-16 | $20.95 | $38.96 | 61,700 | — | — |
| 2001-10-15 | $21.00 | $39.06 | 63,100 | — | — |
| 2001-10-12 | $20.98 | $39.02 | 50,300 | — | — |
| 2001-10-11 | $20.69 | $38.48 | 77,800 | — | — |
| 2001-10-10 | $20.71 | $38.52 | 59,800 | — | — |
| 2001-10-09 | $20.59 | $38.30 | 61,200 | — | — |
| 2001-10-08 | $20.45 | $38.03 | 61,700 | — | — |
| 2001-10-05 | $20.55 | $38.22 | 90,900 | — | — |
| 2001-10-04 | $20.57 | $38.26 | 112,500 | — | — |
| 2001-10-03 | $20.76 | $38.61 | 85,300 | — | — |
| 2001-10-02 | $20.21 | $37.59 | 72,600 | — | — |
| 2001-10-01 | $20.29 | $37.74 | 64,100 | — | — |
| 2001-09-28 | $20.00 | $37.20 | 67,600 | — | — |
| 2001-09-27 | $19.89 | $36.99 | 58,800 | — | — |
| 2001-09-26 | $19.59 | $36.44 | 47,600 | — | — |
| 2001-09-25 | $19.65 | $36.55 | 129,700 | — | — |
| 2001-09-24 | $19.61 | $36.47 | 195,200 | — | — |
| 2001-09-21 | $19.02 | $35.38 | 180,300 | — | — |
| 2001-09-20 | $17.50 | $32.55 | 318,100 | — | — |
| 2001-09-19 | $19.18 | $35.67 | 156,400 | — | — |
| 2001-09-18 | $20.55 | $38.22 | 106,600 | — | — |
| 2001-09-17 | $19.85 | $36.92 | 108,500 | — | — |
| 2001-09-10 | $19.92 | $37.05 | 97,400 | — | — |
| 2001-09-07 | $20.63 | $38.37 | 86,600 | — | — |
| 2001-09-06 | $20.55 | $38.22 | 112,300 | — | — |
| 2001-09-05 | $20.50 | $38.13 | 162,700 | — | — |
| 2001-09-04 | $20.41 | $37.96 | 67,400 | — | — |
| 2001-08-31 | $20.31 | $37.77 | 42,300 | — | — |
| 2001-08-30 | $20.09 | $37.37 | 84,300 | — | — |
| 2001-08-29 | $20.39 | $37.92 | 112,700 | — | — |
| 2001-08-28 | $20.10 | $37.38 | 85,800 | — | — |
| 2001-08-27 | $20.17 | $37.51 | 103,400 | — | — |
| 2001-08-24 | $19.96 | $37.12 | 113,700 | — | — |
| 2001-08-23 | $19.86 | $36.94 | 126,600 | — | — |
| 2001-08-22 | $19.69 | $36.62 | 103,000 | — | — |
| 2001-08-21 | $19.75 | $36.73 | 128,600 | — | — |
| 2001-08-20 | $19.44 | $36.16 | 71,200 | — | — |
| 2001-08-17 | $19.54 | $36.34 | 92,600 | — | — |
| 2001-08-16 | $19.62 | $36.49 | 106,100 | — | — |
| 2001-08-15 | $19.64 | $36.53 | 141,200 | — | — |
| 2001-08-14 | $19.45 | $36.17 | 120,600 | — | — |
| 2001-08-13 | $19.46 | $36.19 | 119,200 | — | — |
| 2001-08-10 | $19.12 | $35.56 | 122,200 | — | — |
| 2001-08-09 | $18.85 | $35.06 | 160,700 | — | — |
| 2001-08-08 | $18.80 | $34.97 | 769,300 | — | — |
| 2001-08-07 | $18.55 | $34.50 | 182,200 | — | — |
| 2001-08-06 | $19.04 | $35.41 | 266,000 | — | — |
| 2001-08-03 | $19.99 | $37.18 | 63,200 | — | — |
| 2001-08-02 | $20.29 | $37.74 | 72,900 | — | — |
| 2001-08-01 | $20.84 | $37.69 | 108,800 | — | — |
| 2001-07-31 | $21.45 | $38.79 | 75,100 | — | — |
| 2001-07-30 | $20.40 | $36.89 | 80,800 | — | — |
| 2001-07-27 | $21.45 | $38.79 | 23,700 | — | — |
| 2001-07-26 | $21.39 | $38.69 | 41,800 | — | — |
| 2001-07-25 | $21.40 | $38.70 | 52,700 | — | — |
| 2001-07-24 | $21.15 | $38.25 | 55,700 | — | — |
| 2001-07-23 | $21.24 | $38.41 | 59,200 | — | — |
| 2001-07-20 | $21.24 | $38.41 | 35,400 | — | — |
| 2001-07-19 | $20.76 | $37.55 | 48,100 | — | — |
| 2001-07-18 | $20.93 | $37.85 | 33,600 | — | — |
| 2001-07-17 | $21.00 | $37.98 | 59,300 | — | — |
| 2001-07-16 | $21.01 | $38.00 | 54,600 | — | — |
| 2001-07-13 | $21.10 | $38.16 | 34,500 | — | — |
| 2001-07-12 | $20.90 | $37.80 | 49,700 | — | — |
| 2001-07-11 | $21.10 | $38.16 | 65,800 | — | — |
| 2001-07-10 | $21.18 | $38.31 | 86,300 | — | — |
| 2001-07-09 | $20.95 | $37.89 | 27,200 | — | — |
| 2001-07-06 | $20.90 | $37.80 | 19,100 | — | — |
| 2001-07-05 | $20.99 | $37.96 | 28,000 | — | — |
| 2001-07-03 | $20.85 | $37.71 | 23,000 | — | — |
| 2001-07-02 | $20.90 | $37.80 | 26,400 | — | — |
| 2001-06-29 | $20.85 | $37.71 | 37,800 | — | — |
| 2001-06-28 | $20.75 | $37.53 | 32,500 | — | — |
| 2001-06-27 | $20.95 | $37.89 | 33,000 | — | — |
| 2001-06-26 | $20.90 | $37.80 | 38,100 | — | — |
| 2001-06-25 | $20.65 | $37.35 | 36,400 | — | — |
| 2001-06-22 | $20.90 | $37.80 | 32,700 | — | — |
| 2001-06-21 | $20.60 | $37.26 | 27,800 | — | — |
| 2001-06-20 | $20.70 | $37.44 | 60,300 | — | — |
| 2001-06-19 | $20.60 | $37.26 | 50,400 | — | — |
| 2001-06-18 | $20.75 | $37.53 | 30,600 | — | — |
| 2001-06-15 | $20.51 | $37.09 | 30,900 | — | — |
| 2001-06-14 | $20.49 | $37.06 | 20,700 | — | — |
| 2001-06-13 | $20.50 | $37.08 | 22,300 | — | — |
| 2001-06-12 | $20.75 | $37.53 | 42,200 | — | — |
| 2001-06-11 | $20.65 | $37.35 | 51,300 | — | — |
| 2001-06-08 | $20.99 | $37.96 | 19,000 | — | — |
| 2001-06-07 | $20.99 | $37.96 | 52,700 | — | — |
| 2001-06-06 | $20.80 | $37.62 | 41,300 | — | — |
| 2001-06-05 | $20.85 | $37.71 | 46,300 | — | — |
| 2001-06-04 | $20.90 | $37.80 | 49,200 | — | — |
| 2001-06-01 | $20.75 | $37.53 | 54,700 | — | — |
| 2001-05-31 | $20.30 | $36.71 | 83,200 | — | — |
| 2001-05-30 | $20.11 | $36.37 | 62,000 | — | — |
| 2001-05-29 | $20.75 | $37.53 | 41,400 | — | — |
| 2001-05-25 | $20.10 | $36.35 | 55,900 | — | — |
| 2001-05-24 | $20.20 | $36.53 | 73,600 | — | — |
| 2001-05-23 | $20.00 | $36.17 | 47,500 | — | — |
| 2001-05-22 | $20.20 | $36.53 | 98,500 | — | — |
| 2001-05-21 | $20.65 | $37.35 | 49,100 | — | — |
| 2001-05-18 | $20.55 | $37.17 | 39,800 | — | — |
| 2001-05-17 | $20.50 | $37.08 | 93,200 | — | — |
| 2001-05-16 | $20.80 | $37.62 | 94,300 | — | — |
| 2001-05-15 | $21.30 | $38.52 | 48,500 | — | — |
| 2001-05-14 | $21.24 | $38.41 | 56,000 | — | — |
| 2001-05-11 | $21.15 | $38.25 | 73,600 | — | — |
| 2001-05-10 | $20.80 | $37.62 | 97,000 | — | — |
| 2001-05-09 | $20.49 | $37.06 | 71,800 | — | — |
| 2001-05-08 | $19.93 | $36.04 | 101,200 | — | — |
| 2001-05-07 | $20.43 | $36.95 | 78,200 | — | — |
| 2001-05-04 | $20.51 | $37.09 | 64,700 | — | — |
| 2001-05-03 | $20.09 | $36.33 | 82,500 | — | — |
| 2001-05-02 | $19.80 | $35.81 | 183,500 | — | — |
| 2001-05-01 | $21.68 | $38.17 | 162,600 | — | — |
| 2001-04-30 | $21.30 | $37.50 | 124,300 | — | — |
| 2001-04-27 | $21.45 | $37.76 | 85,100 | — | — |
| 2001-04-26 | $21.01 | $36.99 | 109,300 | — | — |
| 2001-04-25 | $20.75 | $36.53 | 105,800 | — | — |
| 2001-04-24 | $20.50 | $36.09 | 100,900 | — | — |
| 2001-04-23 | $20.39 | $35.90 | 60,300 | — | — |
| 2001-04-20 | $20.09 | $35.37 | 58,400 | — | — |
| 2001-04-19 | $19.99 | $35.19 | 59,500 | — | — |
| 2001-04-18 | $20.05 | $35.30 | 81,700 | — | — |
| 2001-04-17 | $20.00 | $35.21 | 55,800 | — | — |
| 2001-04-16 | $19.90 | $35.04 | 61,100 | — | — |
| 2001-04-12 | $19.81 | $34.88 | 50,200 | — | — |
| 2001-04-11 | $19.80 | $34.86 | 67,000 | — | — |
| 2001-04-10 | $19.67 | $34.63 | 80,300 | — | — |
| 2001-04-09 | $19.23 | $33.86 | 51,900 | — | — |
| 2001-04-06 | $19.01 | $33.47 | 41,800 | — | — |
| 2001-04-05 | $19.24 | $33.87 | 51,400 | — | — |
| 2001-04-04 | $19.00 | $33.45 | 71,700 | — | — |
| 2001-04-03 | $18.70 | $32.92 | 76,800 | — | — |
| 2001-04-02 | $18.80 | $33.10 | 60,900 | — | — |
| 2001-03-30 | $18.70 | $32.92 | 45,000 | — | — |
| 2001-03-29 | $18.85 | $33.19 | 60,800 | — | — |
| 2001-03-28 | $18.20 | $32.04 | 48,800 | — | — |
| 2001-03-27 | $18.70 | $32.92 | 94,900 | — | — |
| 2001-03-26 | $19.00 | $33.45 | 51,400 | — | — |
| 2001-03-23 | $18.60 | $32.75 | 37,900 | — | — |
| 2001-03-22 | $18.25 | $32.13 | 68,900 | — | — |
| 2001-03-21 | $18.75 | $33.01 | 55,700 | — | — |
| 2001-03-20 | $18.33 | $32.27 | 54,100 | — | — |
| 2001-03-19 | $18.25 | $32.13 | 48,700 | — | — |
| 2001-03-16 | $18.16 | $31.97 | 36,200 | — | — |
| 2001-03-15 | $17.97 | $31.64 | 49,600 | — | — |
| 2001-03-14 | $18.02 | $31.73 | 103,300 | — | — |
| 2001-03-13 | $18.05 | $31.78 | 50,400 | — | — |
| 2001-03-12 | $18.20 | $32.04 | 62,700 | — | — |
| 2001-03-09 | $17.95 | $31.60 | 43,200 | — | — |
| 2001-03-08 | $18.10 | $31.87 | 53,100 | — | — |
| 2001-03-07 | $17.99 | $31.67 | 60,800 | — | — |
| 2001-03-06 | $17.91 | $31.53 | 29,800 | — | — |
| 2001-03-05 | $18.04 | $31.76 | 46,200 | — | — |
| 2001-03-02 | $17.85 | $31.43 | 49,600 | — | — |
| 2001-03-01 | $17.99 | $31.67 | 41,800 | — | — |
| 2001-02-28 | $18.14 | $31.94 | 89,000 | — | — |
| 2001-02-27 | $17.85 | $31.43 | 46,400 | — | — |
| 2001-02-26 | $17.93 | $31.57 | 52,500 | — | — |
| 2001-02-23 | $17.50 | $30.81 | 60,500 | — | — |
| 2001-02-22 | $17.50 | $30.81 | 122,000 | — | — |
| 2001-02-21 | $17.71 | $31.18 | 46,700 | — | — |
| 2001-02-20 | $17.69 | $31.15 | 78,100 | — | — |
| 2001-02-16 | $17.70 | $31.16 | 47,700 | — | — |
| 2001-02-15 | $17.50 | $30.81 | 42,400 | — | — |
| 2001-02-14 | $17.52 | $30.85 | 81,400 | — | — |
| 2001-02-13 | $17.50 | $30.81 | 89,800 | — | — |
| 2001-02-12 | $17.45 | $30.72 | 63,800 | — | — |
| 2001-02-09 | $17.40 | $30.63 | 60,300 | — | — |
| 2001-02-08 | $17.41 | $30.65 | 56,900 | — | — |
| 2001-02-07 | $17.40 | $30.63 | 50,500 | — | — |
| 2001-02-06 | $17.50 | $30.81 | 72,900 | — | — |
| 2001-02-05 | $17.59 | $30.97 | 49,300 | — | — |
| 2001-02-02 | $17.64 | $31.06 | 65,900 | — | — |
| 2001-02-01 | $17.50 | $30.81 | 73,800 | — | — |
| 2001-01-31 | $17.84 | $30.40 | 132,700 | — | — |
| 2001-01-30 | $17.97 | $30.62 | 154,300 | — | — |
| 2001-01-29 | $17.92 | $30.53 | 91,600 | — | — |
| 2001-01-26 | $17.75 | $30.24 | 168,300 | — | — |
| 2001-01-25 | $17.31 | $29.50 | 380,100 | — | — |
| 2001-01-24 | $17.44 | $29.71 | 68,600 | — | — |
| 2001-01-23 | $17.75 | $30.24 | 142,100 | — | — |
| 2001-01-22 | $17.63 | $30.03 | 80,700 | — | — |
| 2001-01-19 | $17.75 | $30.24 | 37,700 | — | — |
| 2001-01-18 | $17.25 | $29.39 | 107,100 | — | — |
| 2001-01-17 | $18.00 | $30.67 | 35,400 | — | — |
| 2001-01-16 | $18.00 | $30.67 | 32,600 | — | — |
| 2001-01-12 | $17.88 | $30.46 | 36,500 | — | — |
| 2001-01-11 | $17.31 | $29.50 | 38,400 | — | — |
| 2001-01-10 | $17.25 | $29.39 | 46,700 | — | — |
| 2001-01-09 | $16.94 | $28.86 | 62,200 | — | — |
| 2001-01-08 | $17.19 | $29.29 | 41,900 | — | — |
| 2001-01-05 | $17.44 | $29.71 | 33,200 | — | — |
| 2001-01-04 | $17.50 | $29.82 | 51,400 | — | — |
| 2001-01-03 | $17.50 | $29.82 | 48,300 | — | — |
| 2001-01-02 | $17.38 | $29.60 | 25,600 | — | — |