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
- 1992-06-01 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 | $18.27 | $18.27 | 219,800 | — | — |
| 2001-12-28 | $18.92 | $18.92 | 248,100 | — | — |
| 2001-12-27 | $18.92 | $18.92 | 370,300 | — | — |
| 2001-12-26 | $18.94 | $18.94 | 173,300 | — | — |
| 2001-12-24 | $18.36 | $18.36 | 204,900 | — | — |
| 2001-12-21 | $18.74 | $18.74 | 1,113,400 | — | — |
| 2001-12-20 | $17.70 | $17.70 | 288,500 | — | — |
| 2001-12-19 | $17.86 | $17.86 | 400,900 | — | — |
| 2001-12-18 | $17.99 | $17.99 | 401,700 | — | — |
| 2001-12-17 | $17.57 | $17.57 | 280,200 | — | — |
| 2001-12-14 | $17.42 | $17.42 | 224,000 | — | — |
| 2001-12-13 | $17.20 | $17.20 | 252,800 | — | — |
| 2001-12-12 | $17.10 | $17.10 | 584,800 | — | — |
| 2001-12-11 | $17.45 | $17.45 | 449,500 | — | — |
| 2001-12-10 | $17.32 | $17.32 | 657,500 | — | — |
| 2001-12-07 | $17.59 | $17.59 | 1,236,400 | — | — |
| 2001-12-06 | $19.50 | $19.50 | 459,400 | — | — |
| 2001-12-05 | $20.25 | $20.25 | 243,500 | — | — |
| 2001-12-04 | $20.55 | $20.55 | 244,300 | — | — |
| 2001-12-03 | $19.60 | $19.60 | 362,300 | — | — |
| 2001-11-30 | $19.43 | $19.43 | 402,000 | — | — |
| 2001-11-29 | $20.25 | $20.25 | 397,200 | — | — |
| 2001-11-28 | $20.14 | $20.14 | 460,800 | — | — |
| 2001-11-27 | $20.98 | $20.98 | 581,100 | — | — |
| 2001-11-26 | $22.50 | $22.50 | 253,800 | — | — |
| 2001-11-23 | $22.40 | $22.40 | 98,100 | — | — |
| 2001-11-21 | $22.62 | $22.62 | 126,400 | — | — |
| 2001-11-20 | $22.51 | $22.51 | 291,400 | — | — |
| 2001-11-19 | $22.58 | $22.58 | 208,600 | — | — |
| 2001-11-16 | $22.65 | $22.65 | 264,000 | — | — |
| 2001-11-15 | $22.11 | $22.11 | 297,700 | — | — |
| 2001-11-14 | $22.15 | $22.15 | 444,900 | — | — |
| 2001-11-13 | $22.50 | $22.50 | 341,600 | — | — |
| 2001-11-12 | $22.71 | $22.71 | 275,000 | — | — |
| 2001-11-09 | $23.08 | $23.08 | 321,300 | — | — |
| 2001-11-08 | $23.73 | $23.73 | 432,500 | — | — |
| 2001-11-07 | $23.26 | $23.26 | 342,700 | — | — |
| 2001-11-06 | $23.12 | $23.12 | 214,300 | — | — |
| 2001-11-05 | $22.80 | $22.80 | 333,000 | — | — |
| 2001-11-02 | $22.50 | $22.50 | 438,100 | — | — |
| 2001-11-01 | $22.33 | $22.33 | 384,300 | — | — |
| 2001-10-31 | $22.40 | $22.40 | 384,800 | — | — |
| 2001-10-30 | $22.60 | $22.60 | 446,100 | — | — |
| 2001-10-29 | $22.62 | $22.62 | 761,500 | — | — |
| 2001-10-26 | $23.24 | $23.24 | 1,694,000 | — | — |
| 2001-10-25 | $23.01 | $23.01 | 1,363,300 | — | — |
| 2001-10-24 | $22.15 | $22.15 | 569,500 | — | — |
| 2001-10-23 | $21.91 | $21.91 | 626,000 | — | — |
| 2001-10-22 | $20.96 | $20.96 | 330,100 | — | — |
| 2001-10-19 | $20.90 | $20.90 | 479,900 | — | — |
| 2001-10-18 | $19.08 | $19.08 | 514,400 | — | — |
| 2001-10-17 | $17.27 | $17.27 | 197,900 | — | — |
| 2001-10-16 | $17.89 | $17.89 | 167,300 | — | — |
| 2001-10-15 | $18.39 | $18.39 | 179,600 | — | — |
| 2001-10-12 | $18.00 | $18.00 | 128,400 | — | — |
| 2001-10-11 | $17.78 | $17.78 | 174,400 | — | — |
| 2001-10-10 | $17.47 | $17.47 | 354,300 | — | — |
| 2001-10-09 | $17.26 | $17.26 | 423,500 | — | — |
| 2001-10-08 | $17.93 | $17.93 | 67,500 | — | — |
| 2001-10-05 | $18.40 | $18.40 | 144,500 | — | — |
| 2001-10-04 | $18.78 | $18.78 | 118,000 | — | — |
| 2001-10-03 | $19.05 | $19.05 | 161,100 | — | — |
| 2001-10-02 | $19.16 | $19.16 | 207,800 | — | — |
| 2001-10-01 | $18.13 | $18.13 | 221,500 | — | — |
| 2001-09-28 | $19.66 | $19.66 | 327,000 | — | — |
| 2001-09-27 | $18.36 | $18.36 | 269,100 | — | — |
| 2001-09-26 | $18.76 | $18.76 | 376,300 | — | — |
| 2001-09-25 | $17.92 | $17.92 | 190,400 | — | — |
| 2001-09-24 | $16.30 | $16.30 | 313,000 | — | — |
| 2001-09-21 | $15.41 | $15.41 | 419,900 | — | — |
| 2001-09-20 | $16.99 | $16.99 | 181,800 | — | — |
| 2001-09-19 | $17.93 | $17.93 | 184,100 | — | — |
| 2001-09-18 | $18.05 | $18.05 | 99,600 | — | — |
| 2001-09-17 | $18.64 | $18.64 | 239,200 | — | — |
| 2001-09-10 | $19.47 | $19.47 | 273,300 | — | — |
| 2001-09-07 | $20.64 | $20.64 | 274,700 | — | — |
| 2001-09-06 | $21.08 | $21.08 | 249,700 | — | — |
| 2001-09-05 | $21.60 | $21.60 | 420,000 | — | — |
| 2001-09-04 | $21.36 | $21.36 | 267,900 | — | — |
| 2001-08-31 | $21.64 | $21.64 | 235,000 | — | — |
| 2001-08-30 | $19.99 | $19.99 | 208,200 | — | — |
| 2001-08-29 | $19.98 | $19.98 | 354,000 | — | — |
| 2001-08-28 | $20.83 | $20.83 | 171,900 | — | — |
| 2001-08-27 | $22.04 | $22.04 | 381,100 | — | — |
| 2001-08-24 | $22.00 | $22.00 | 120,000 | — | — |
| 2001-08-23 | $21.50 | $21.50 | 94,400 | — | — |
| 2001-08-22 | $21.46 | $21.46 | 362,700 | — | — |
| 2001-08-21 | $21.50 | $21.50 | 253,100 | — | — |
| 2001-08-20 | $21.78 | $21.78 | 104,400 | — | — |
| 2001-08-17 | $21.73 | $21.73 | 161,500 | — | — |
| 2001-08-16 | $21.59 | $21.59 | 299,500 | — | — |
| 2001-08-15 | $21.15 | $21.15 | 251,900 | — | — |
| 2001-08-14 | $20.81 | $20.81 | 176,600 | — | — |
| 2001-08-13 | $20.83 | $20.83 | 109,000 | — | — |
| 2001-08-10 | $20.65 | $20.65 | 156,000 | — | — |
| 2001-08-09 | $20.46 | $20.46 | 144,500 | — | — |
| 2001-08-08 | $20.70 | $20.70 | 95,800 | — | — |
| 2001-08-07 | $21.25 | $21.25 | 245,400 | — | — |
| 2001-08-06 | $21.04 | $21.04 | 92,900 | — | — |
| 2001-08-03 | $21.74 | $21.74 | 313,400 | — | — |
| 2001-08-02 | $21.94 | $21.94 | 212,400 | — | — |
| 2001-08-01 | $21.99 | $21.99 | 563,500 | — | — |
| 2001-07-31 | $21.51 | $21.51 | 290,000 | — | — |
| 2001-07-30 | $21.27 | $21.27 | 336,900 | — | — |
| 2001-07-27 | $20.40 | $20.40 | 166,800 | — | — |
| 2001-07-26 | $20.27 | $20.27 | 260,300 | — | — |
| 2001-07-25 | $19.99 | $19.99 | 277,100 | — | — |
| 2001-07-24 | $19.98 | $19.98 | 223,900 | — | — |
| 2001-07-23 | $20.45 | $20.45 | 295,000 | — | — |
| 2001-07-20 | $20.72 | $20.72 | 425,400 | — | — |
| 2001-07-19 | $21.90 | $21.90 | 555,500 | — | — |
| 2001-07-18 | $21.82 | $21.82 | 169,400 | — | — |
| 2001-07-17 | $22.15 | $22.15 | 160,300 | — | — |
| 2001-07-16 | $21.96 | $21.96 | 209,800 | — | — |
| 2001-07-13 | $22.10 | $22.10 | 279,200 | — | — |
| 2001-07-12 | $21.84 | $21.84 | 717,900 | — | — |
| 2001-07-11 | $21.40 | $21.40 | 997,000 | — | — |
| 2001-07-10 | $20.12 | $20.12 | 304,600 | — | — |
| 2001-07-09 | $20.24 | $20.24 | 188,300 | — | — |
| 2001-07-06 | $20.30 | $20.30 | 314,000 | — | — |
| 2001-07-05 | $20.38 | $20.38 | 212,100 | — | — |
| 2001-07-03 | $20.06 | $20.06 | 122,200 | — | — |
| 2001-07-02 | $20.27 | $20.27 | 449,300 | — | — |
| 2001-06-29 | $20.05 | $20.05 | 755,600 | — | — |
| 2001-06-28 | $19.66 | $19.66 | 351,300 | — | — |
| 2001-06-27 | $19.94 | $19.94 | 284,400 | — | — |
| 2001-06-26 | $19.37 | $19.37 | 269,300 | — | — |
| 2001-06-25 | $18.92 | $18.92 | 244,600 | — | — |
| 2001-06-22 | $19.20 | $19.20 | 279,400 | — | — |
| 2001-06-21 | $19.91 | $19.91 | 438,000 | — | — |
| 2001-06-20 | $18.50 | $18.50 | 365,100 | — | — |
| 2001-06-19 | $18.25 | $18.25 | 260,400 | — | — |
| 2001-06-18 | $17.70 | $17.70 | 115,600 | — | — |
| 2001-06-15 | $17.55 | $17.55 | 148,800 | — | — |
| 2001-06-14 | $17.35 | $17.35 | 94,800 | — | — |
| 2001-06-13 | $17.52 | $17.52 | 100,400 | — | — |
| 2001-06-12 | $18.17 | $18.17 | 151,200 | — | — |
| 2001-06-11 | $18.00 | $18.00 | 275,200 | — | — |
| 2001-06-08 | $18.00 | $18.00 | 157,900 | — | — |
| 2001-06-07 | $17.64 | $17.64 | 299,100 | — | — |
| 2001-06-06 | $17.25 | $17.25 | 183,900 | — | — |
| 2001-06-05 | $18.00 | $18.00 | 130,200 | — | — |
| 2001-06-04 | $17.86 | $17.86 | 158,000 | — | — |
| 2001-06-01 | $17.84 | $17.84 | 112,500 | — | — |
| 2001-05-31 | $17.30 | $17.30 | 111,200 | — | — |
| 2001-05-30 | $17.02 | $17.02 | 98,000 | — | — |
| 2001-05-29 | $16.95 | $16.95 | 82,400 | — | — |
| 2001-05-25 | $17.49 | $17.49 | 70,900 | — | — |
| 2001-05-24 | $17.62 | $17.62 | 131,100 | — | — |
| 2001-05-23 | $17.29 | $17.29 | 119,900 | — | — |
| 2001-05-22 | $17.67 | $17.67 | 76,900 | — | — |
| 2001-05-21 | $17.97 | $17.97 | 106,200 | — | — |
| 2001-05-18 | $17.60 | $17.60 | 99,400 | — | — |
| 2001-05-17 | $17.85 | $17.85 | 179,700 | — | — |
| 2001-05-16 | $17.15 | $17.15 | 193,200 | — | — |
| 2001-05-15 | $17.32 | $17.32 | 99,600 | — | — |
| 2001-05-14 | $16.98 | $16.98 | 21,500 | — | — |
| 2001-05-11 | $17.42 | $17.42 | 302,900 | — | — |
| 2001-05-10 | $16.85 | $16.85 | 158,300 | — | — |
| 2001-05-09 | $16.98 | $16.98 | 120,800 | — | — |
| 2001-05-08 | $17.31 | $17.31 | 106,600 | — | — |
| 2001-05-07 | $17.57 | $17.57 | 293,900 | — | — |
| 2001-05-04 | $17.90 | $17.90 | 177,400 | — | — |
| 2001-05-03 | $17.45 | $17.45 | 292,200 | — | — |
| 2001-05-02 | $17.97 | $17.97 | 155,600 | — | — |
| 2001-05-01 | $18.07 | $18.07 | 453,700 | — | — |
| 2001-04-30 | $18.18 | $18.18 | 443,400 | — | — |
| 2001-04-27 | $17.60 | $17.60 | 277,900 | — | — |
| 2001-04-26 | $17.01 | $17.01 | 397,500 | — | — |
| 2001-04-25 | $15.30 | $15.30 | 88,700 | — | — |
| 2001-04-24 | $14.85 | $14.85 | 224,700 | — | — |
| 2001-04-23 | $15.42 | $15.42 | 132,600 | — | — |
| 2001-04-20 | $15.17 | $15.17 | 151,600 | — | — |
| 2001-04-19 | $15.15 | $15.15 | 134,500 | — | — |
| 2001-04-18 | $14.69 | $14.69 | 193,500 | — | — |
| 2001-04-17 | $14.55 | $14.55 | 125,800 | — | — |
| 2001-04-16 | $14.20 | $14.20 | 133,800 | — | — |
| 2001-04-12 | $13.80 | $13.80 | 135,600 | — | — |
| 2001-04-11 | $13.66 | $13.66 | 230,200 | — | — |
| 2001-04-10 | $13.77 | $13.77 | 156,700 | — | — |
| 2001-04-09 | $13.77 | $13.77 | 105,100 | — | — |
| 2001-04-06 | $13.29 | $13.29 | 143,700 | — | — |
| 2001-04-05 | $13.45 | $13.45 | 166,400 | — | — |
| 2001-04-04 | $12.91 | $12.91 | 244,500 | — | — |
| 2001-04-03 | $12.30 | $12.30 | 254,900 | — | — |
| 2001-04-02 | $13.45 | $13.45 | 198,300 | — | — |
| 2001-03-30 | $14.10 | $14.10 | 328,700 | — | — |
| 2001-03-29 | $12.85 | $12.85 | 101,600 | — | — |
| 2001-03-28 | $12.50 | $12.50 | 182,100 | — | — |
| 2001-03-27 | $12.95 | $12.95 | 278,500 | — | — |
| 2001-03-26 | $13.09 | $13.09 | 383,600 | — | — |
| 2001-03-23 | $12.73 | $12.73 | 250,100 | — | — |
| 2001-03-22 | $12.21 | $12.21 | 293,100 | — | — |
| 2001-03-21 | $12.79 | $12.79 | 237,300 | — | — |
| 2001-03-20 | $13.55 | $13.55 | 316,300 | — | — |
| 2001-03-19 | $13.25 | $13.25 | 544,000 | — | — |
| 2001-03-16 | $12.87 | $12.87 | 1,121,300 | — | — |
| 2001-03-15 | $14.15 | $14.15 | 1,587,300 | — | — |
| 2001-03-14 | $17.52 | $17.52 | 140,600 | — | — |
| 2001-03-13 | $17.58 | $17.58 | 320,200 | — | — |
| 2001-03-12 | $18.00 | $18.00 | 286,100 | — | — |
| 2001-03-09 | $18.01 | $18.01 | 242,700 | — | — |
| 2001-03-08 | $18.01 | $18.01 | 202,300 | — | — |
| 2001-03-07 | $17.73 | $17.73 | 174,300 | — | — |
| 2001-03-06 | $17.95 | $17.95 | 171,400 | — | — |
| 2001-03-05 | $18.25 | $18.25 | 248,100 | — | — |
| 2001-03-02 | $18.10 | $18.10 | 322,400 | — | — |
| 2001-03-01 | $17.84 | $17.84 | 201,000 | — | — |
| 2001-02-28 | $18.70 | $18.70 | 249,300 | — | — |
| 2001-02-27 | $18.06 | $18.06 | 186,800 | — | — |
| 2001-02-26 | $18.09 | $18.09 | 313,200 | — | — |
| 2001-02-23 | $18.06 | $18.06 | 375,100 | — | — |
| 2001-02-22 | $18.13 | $18.13 | 224,300 | — | — |
| 2001-02-21 | $18.22 | $18.22 | 251,400 | — | — |
| 2001-02-20 | $18.45 | $18.45 | 176,700 | — | — |
| 2001-02-16 | $18.71 | $18.71 | 162,900 | — | — |
| 2001-02-15 | $19.05 | $19.05 | 250,000 | — | — |
| 2001-02-14 | $18.62 | $18.62 | 302,700 | — | — |
| 2001-02-13 | $18.40 | $18.40 | 234,700 | — | — |
| 2001-02-12 | $19.04 | $19.04 | 406,800 | — | — |
| 2001-02-09 | $18.19 | $18.19 | 493,500 | — | — |
| 2001-02-08 | $16.98 | $16.98 | 183,600 | — | — |
| 2001-02-07 | $17.23 | $17.23 | 306,700 | — | — |
| 2001-02-06 | $17.32 | $17.32 | 322,200 | — | — |
| 2001-02-05 | $17.25 | $17.25 | 422,000 | — | — |
| 2001-02-02 | $17.86 | $17.86 | 204,100 | — | — |
| 2001-02-01 | $17.93 | $17.93 | 290,000 | — | — |
| 2001-01-31 | $18.00 | $18.00 | 545,100 | — | — |
| 2001-01-30 | $18.01 | $18.01 | 703,100 | — | — |
| 2001-01-29 | $18.01 | $18.01 | 1,228,800 | — | — |
| 2001-01-26 | $17.25 | $17.25 | 1,201,500 | — | — |
| 2001-01-25 | $14.44 | $14.44 | 637,300 | — | — |
| 2001-01-24 | $13.56 | $13.56 | 202,000 | — | — |
| 2001-01-23 | $13.94 | $13.94 | 236,900 | — | — |
| 2001-01-22 | $14.38 | $14.37 | 240,300 | — | — |
| 2001-01-19 | $14.63 | $14.62 | 102,600 | — | — |
| 2001-01-18 | $15.00 | $15.00 | 75,000 | — | — |
| 2001-01-17 | $14.75 | $14.75 | 71,200 | — | — |
| 2001-01-16 | $15.19 | $15.19 | 79,000 | — | — |
| 2001-01-12 | $14.75 | $14.75 | 124,800 | — | — |
| 2001-01-11 | $14.50 | $14.50 | 153,500 | — | — |
| 2001-01-10 | $14.81 | $14.81 | 425,400 | — | — |
| 2001-01-09 | $14.69 | $14.69 | 160,500 | — | — |
| 2001-01-08 | $15.38 | $15.37 | 120,400 | — | — |
| 2001-01-05 | $15.13 | $15.13 | 143,900 | — | — |
| 2001-01-04 | $15.69 | $15.69 | 136,200 | — | — |
| 2001-01-03 | $15.94 | $15.94 | 433,500 | — | — |
| 2001-01-02 | $16.38 | $16.37 | 266,800 | — | — |