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
- 1980-03-17 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 | $20.81 | $31.29 | 254,000 | — | — |
| 2001-12-28 | $21.15 | $31.80 | 221,600 | — | — |
| 2001-12-27 | $20.95 | $31.50 | 249,200 | — | — |
| 2001-12-26 | $20.68 | $31.10 | 210,300 | — | — |
| 2001-12-24 | $20.21 | $30.39 | 54,300 | — | — |
| 2001-12-21 | $20.04 | $30.13 | 430,600 | — | — |
| 2001-12-20 | $19.78 | $29.74 | 170,800 | — | — |
| 2001-12-19 | $19.55 | $29.40 | 184,400 | — | — |
| 2001-12-18 | $19.60 | $29.47 | 239,300 | — | — |
| 2001-12-17 | $19.40 | $29.17 | 210,200 | — | — |
| 2001-12-14 | $18.52 | $27.85 | 440,200 | — | — |
| 2001-12-13 | $18.28 | $27.49 | 215,100 | — | — |
| 2001-12-12 | $18.15 | $27.29 | 394,100 | — | — |
| 2001-12-11 | $18.39 | $27.65 | 125,600 | — | — |
| 2001-12-10 | $18.54 | $27.88 | 124,700 | — | — |
| 2001-12-07 | $18.75 | $28.19 | 215,600 | — | — |
| 2001-12-06 | $19.00 | $28.57 | 429,000 | — | — |
| 2001-12-05 | $18.37 | $27.62 | 237,100 | — | — |
| 2001-12-04 | $18.12 | $27.25 | 162,800 | — | — |
| 2001-12-03 | $18.10 | $27.22 | 194,400 | — | — |
| 2001-11-30 | $17.89 | $26.90 | 201,800 | — | — |
| 2001-11-29 | $18.02 | $27.10 | 204,200 | — | — |
| 2001-11-28 | $17.75 | $26.69 | 315,700 | — | — |
| 2001-11-27 | $17.40 | $26.16 | 211,400 | — | — |
| 2001-11-26 | $17.12 | $25.74 | 122,100 | — | — |
| 2001-11-23 | $17.11 | $25.73 | 61,200 | — | — |
| 2001-11-21 | $17.12 | $25.74 | 175,800 | — | — |
| 2001-11-20 | $17.18 | $25.83 | 300,400 | — | — |
| 2001-11-19 | $16.58 | $24.93 | 240,200 | — | — |
| 2001-11-16 | $16.53 | $24.86 | 345,900 | — | — |
| 2001-11-15 | $15.80 | $23.76 | 195,200 | — | — |
| 2001-11-14 | $16.11 | $24.22 | 289,700 | — | — |
| 2001-11-13 | $15.90 | $23.91 | 194,700 | — | — |
| 2001-11-12 | $15.97 | $24.01 | 187,100 | — | — |
| 2001-11-09 | $16.22 | $24.39 | 421,900 | — | — |
| 2001-11-08 | $16.32 | $24.54 | 1,355,600 | — | — |
| 2001-11-07 | $15.60 | $23.46 | 338,400 | — | — |
| 2001-11-06 | $15.85 | $23.83 | 301,900 | — | — |
| 2001-11-05 | $15.98 | $24.03 | 262,100 | — | — |
| 2001-11-02 | $16.15 | $24.28 | 395,800 | — | — |
| 2001-11-01 | $16.10 | $24.01 | 300,700 | — | — |
| 2001-10-31 | $16.26 | $24.25 | 257,500 | — | — |
| 2001-10-30 | $16.55 | $24.68 | 741,800 | — | — |
| 2001-10-29 | $17.17 | $25.60 | 845,300 | — | — |
| 2001-10-26 | $16.75 | $24.98 | 386,500 | — | — |
| 2001-10-25 | $17.01 | $25.37 | 748,200 | — | — |
| 2001-10-24 | $18.20 | $27.14 | 115,600 | — | — |
| 2001-10-23 | $18.48 | $27.56 | 224,800 | — | — |
| 2001-10-22 | $18.74 | $27.95 | 168,200 | — | — |
| 2001-10-19 | $18.50 | $27.59 | 127,500 | — | — |
| 2001-10-18 | $18.63 | $27.78 | 104,900 | — | — |
| 2001-10-17 | $18.70 | $27.89 | 230,400 | — | — |
| 2001-10-16 | $18.80 | $28.03 | 125,500 | — | — |
| 2001-10-15 | $18.45 | $27.51 | 108,900 | — | — |
| 2001-10-12 | $18.50 | $27.59 | 194,500 | — | — |
| 2001-10-11 | $18.85 | $28.11 | 137,700 | — | — |
| 2001-10-10 | $18.60 | $27.74 | 178,000 | — | — |
| 2001-10-09 | $18.40 | $27.44 | 226,900 | — | — |
| 2001-10-08 | $18.89 | $28.17 | 87,900 | — | — |
| 2001-10-05 | $19.10 | $28.48 | 186,100 | — | — |
| 2001-10-04 | $18.90 | $28.18 | 227,300 | — | — |
| 2001-10-03 | $19.45 | $29.00 | 430,800 | — | — |
| 2001-10-02 | $18.89 | $28.17 | 176,400 | — | — |
| 2001-10-01 | $18.38 | $27.41 | 274,500 | — | — |
| 2001-09-28 | $18.63 | $27.78 | 178,400 | — | — |
| 2001-09-27 | $19.18 | $28.60 | 132,400 | — | — |
| 2001-09-26 | $18.89 | $28.17 | 92,100 | — | — |
| 2001-09-25 | $19.04 | $28.39 | 176,100 | — | — |
| 2001-09-24 | $19.14 | $28.54 | 263,700 | — | — |
| 2001-09-21 | $18.74 | $27.95 | 173,900 | — | — |
| 2001-09-20 | $19.48 | $29.05 | 213,700 | — | — |
| 2001-09-19 | $20.88 | $31.14 | 125,600 | — | — |
| 2001-09-18 | $21.42 | $31.94 | 63,000 | — | — |
| 2001-09-17 | $21.23 | $31.66 | 149,000 | — | — |
| 2001-09-10 | $21.85 | $32.58 | 101,300 | — | — |
| 2001-09-07 | $21.90 | $32.66 | 81,500 | — | — |
| 2001-09-06 | $22.10 | $32.96 | 108,800 | — | — |
| 2001-09-05 | $22.47 | $33.51 | 91,000 | — | — |
| 2001-09-04 | $22.35 | $33.33 | 102,800 | — | — |
| 2001-08-31 | $21.99 | $32.79 | 60,000 | — | — |
| 2001-08-30 | $22.00 | $32.81 | 286,800 | — | — |
| 2001-08-29 | $21.97 | $32.76 | 187,100 | — | — |
| 2001-08-28 | $21.64 | $32.27 | 180,200 | — | — |
| 2001-08-27 | $21.74 | $32.42 | 91,500 | — | — |
| 2001-08-24 | $21.45 | $31.99 | 216,700 | — | — |
| 2001-08-23 | $21.25 | $31.69 | 187,500 | — | — |
| 2001-08-22 | $21.28 | $31.73 | 63,100 | — | — |
| 2001-08-21 | $21.11 | $31.48 | 88,500 | — | — |
| 2001-08-20 | $20.86 | $31.11 | 142,600 | — | — |
| 2001-08-17 | $20.20 | $30.12 | 69,200 | — | — |
| 2001-08-16 | $20.15 | $30.05 | 111,300 | — | — |
| 2001-08-15 | $19.96 | $29.76 | 93,600 | — | — |
| 2001-08-14 | $19.81 | $29.54 | 160,300 | — | — |
| 2001-08-13 | $19.81 | $29.54 | 50,100 | — | — |
| 2001-08-10 | $19.85 | $29.60 | 46,600 | — | — |
| 2001-08-09 | $20.00 | $29.82 | 43,700 | — | — |
| 2001-08-08 | $19.95 | $29.75 | 144,100 | — | — |
| 2001-08-07 | $20.00 | $29.82 | 251,900 | — | — |
| 2001-08-06 | $20.05 | $29.90 | 68,700 | — | — |
| 2001-08-03 | $20.60 | $30.72 | 71,400 | — | — |
| 2001-08-02 | $20.55 | $30.45 | 102,600 | — | — |
| 2001-08-01 | $20.38 | $30.19 | 60,800 | — | — |
| 2001-07-31 | $20.50 | $30.37 | 79,300 | — | — |
| 2001-07-30 | $20.41 | $30.24 | 80,800 | — | — |
| 2001-07-27 | $20.12 | $29.81 | 98,600 | — | — |
| 2001-07-26 | $20.46 | $30.31 | 184,800 | — | — |
| 2001-07-25 | $20.25 | $30.00 | 143,600 | — | — |
| 2001-07-24 | $20.14 | $29.84 | 166,100 | — | — |
| 2001-07-23 | $20.17 | $29.88 | 108,100 | — | — |
| 2001-07-20 | $20.29 | $30.06 | 85,500 | — | — |
| 2001-07-19 | $19.96 | $29.57 | 141,300 | — | — |
| 2001-07-18 | $19.94 | $29.54 | 165,600 | — | — |
| 2001-07-17 | $20.00 | $29.63 | 307,600 | — | — |
| 2001-07-16 | $19.95 | $29.56 | 70,600 | — | — |
| 2001-07-13 | $19.90 | $29.48 | 216,200 | — | — |
| 2001-07-12 | $19.80 | $29.33 | 161,200 | — | — |
| 2001-07-11 | $19.50 | $28.89 | 84,200 | — | — |
| 2001-07-10 | $19.41 | $28.76 | 70,800 | — | — |
| 2001-07-09 | $19.66 | $29.13 | 110,000 | — | — |
| 2001-07-06 | $19.90 | $29.48 | 107,400 | — | — |
| 2001-07-05 | $19.96 | $29.57 | 110,800 | — | — |
| 2001-07-03 | $20.06 | $29.72 | 124,300 | — | — |
| 2001-07-02 | $19.89 | $29.47 | 121,900 | — | — |
| 2001-06-29 | $20.52 | $30.40 | 275,500 | — | — |
| 2001-06-28 | $19.48 | $28.86 | 81,200 | — | — |
| 2001-06-27 | $19.49 | $28.88 | 138,000 | — | — |
| 2001-06-26 | $18.80 | $27.85 | 243,900 | — | — |
| 2001-06-25 | $18.67 | $27.66 | 110,300 | — | — |
| 2001-06-22 | $19.43 | $28.79 | 149,400 | — | — |
| 2001-06-21 | $19.51 | $28.91 | 74,400 | — | — |
| 2001-06-20 | $19.45 | $28.82 | 84,700 | — | — |
| 2001-06-19 | $19.01 | $28.16 | 50,700 | — | — |
| 2001-06-18 | $19.20 | $28.45 | 57,400 | — | — |
| 2001-06-15 | $19.31 | $28.61 | 164,100 | — | — |
| 2001-06-14 | $19.53 | $28.93 | 81,800 | — | — |
| 2001-06-13 | $19.67 | $29.14 | 341,700 | — | — |
| 2001-06-12 | $19.77 | $29.29 | 64,400 | — | — |
| 2001-06-11 | $19.52 | $28.92 | 43,100 | — | — |
| 2001-06-08 | $19.50 | $28.89 | 58,900 | — | — |
| 2001-06-07 | $19.59 | $29.02 | 79,200 | — | — |
| 2001-06-06 | $19.62 | $29.07 | 297,600 | — | — |
| 2001-06-05 | $19.70 | $29.19 | 118,000 | — | — |
| 2001-06-04 | $19.40 | $28.74 | 111,200 | — | — |
| 2001-06-01 | $19.33 | $28.64 | 178,800 | — | — |
| 2001-05-31 | $19.02 | $28.18 | 154,200 | — | — |
| 2001-05-30 | $18.81 | $27.87 | 100,400 | — | — |
| 2001-05-29 | $19.05 | $28.22 | 84,100 | — | — |
| 2001-05-25 | $18.90 | $28.00 | 131,500 | — | — |
| 2001-05-24 | $18.90 | $28.00 | 139,100 | — | — |
| 2001-05-23 | $18.74 | $27.76 | 183,400 | — | — |
| 2001-05-22 | $18.76 | $27.79 | 199,200 | — | — |
| 2001-05-21 | $18.75 | $27.78 | 113,700 | — | — |
| 2001-05-18 | $18.86 | $27.94 | 161,300 | — | — |
| 2001-05-17 | $18.79 | $27.84 | 152,200 | — | — |
| 2001-05-16 | $18.63 | $27.60 | 255,000 | — | — |
| 2001-05-15 | $18.67 | $27.66 | 76,500 | — | — |
| 2001-05-14 | $18.65 | $27.63 | 52,300 | — | — |
| 2001-05-11 | $18.68 | $27.68 | 118,900 | — | — |
| 2001-05-10 | $18.71 | $27.72 | 90,000 | — | — |
| 2001-05-09 | $18.85 | $27.93 | 199,400 | — | — |
| 2001-05-08 | $19.08 | $28.27 | 343,000 | — | — |
| 2001-05-07 | $18.81 | $27.87 | 192,100 | — | — |
| 2001-05-04 | $18.79 | $27.84 | 198,700 | — | — |
| 2001-05-03 | $18.30 | $26.92 | 83,600 | — | — |
| 2001-05-02 | $18.60 | $27.36 | 111,700 | — | — |
| 2001-05-01 | $18.70 | $27.50 | 251,800 | — | — |
| 2001-04-30 | $18.00 | $26.47 | 425,500 | — | — |
| 2001-04-27 | $17.98 | $26.44 | 704,800 | — | — |
| 2001-04-26 | $18.21 | $26.78 | 235,600 | — | — |
| 2001-04-25 | $18.00 | $26.47 | 403,900 | — | — |
| 2001-04-24 | $17.89 | $26.31 | 209,700 | — | — |
| 2001-04-23 | $17.48 | $25.71 | 606,200 | — | — |
| 2001-04-20 | $17.73 | $26.08 | 545,800 | — | — |
| 2001-04-19 | $19.08 | $28.06 | 310,200 | — | — |
| 2001-04-18 | $20.30 | $29.86 | 256,600 | — | — |
| 2001-04-17 | $20.93 | $30.78 | 82,000 | — | — |
| 2001-04-16 | $20.70 | $30.45 | 78,400 | — | — |
| 2001-04-12 | $20.51 | $30.17 | 253,100 | — | — |
| 2001-04-11 | $19.80 | $29.12 | 250,700 | — | — |
| 2001-04-10 | $20.13 | $29.61 | 330,400 | — | — |
| 2001-04-09 | $20.30 | $29.86 | 244,400 | — | — |
| 2001-04-06 | $20.15 | $29.64 | 290,000 | — | — |
| 2001-04-05 | $21.50 | $31.62 | 268,500 | — | — |
| 2001-04-04 | $21.96 | $32.30 | 174,700 | — | — |
| 2001-04-03 | $21.67 | $31.87 | 104,300 | — | — |
| 2001-04-02 | $21.95 | $32.28 | 135,700 | — | — |
| 2001-03-30 | $22.78 | $33.50 | 181,000 | — | — |
| 2001-03-29 | $22.70 | $33.39 | 111,700 | — | — |
| 2001-03-28 | $22.55 | $33.17 | 148,700 | — | — |
| 2001-03-27 | $22.54 | $33.15 | 99,800 | — | — |
| 2001-03-26 | $22.36 | $32.89 | 120,100 | — | — |
| 2001-03-23 | $22.88 | $33.65 | 67,100 | — | — |
| 2001-03-22 | $23.00 | $33.83 | 168,500 | — | — |
| 2001-03-21 | $23.30 | $34.27 | 96,900 | — | — |
| 2001-03-20 | $23.00 | $33.83 | 93,200 | — | — |
| 2001-03-19 | $23.81 | $35.02 | 280,700 | — | — |
| 2001-03-16 | $23.29 | $34.25 | 135,000 | — | — |
| 2001-03-15 | $23.35 | $34.34 | 128,900 | — | — |
| 2001-03-14 | $23.70 | $34.86 | 259,800 | — | — |
| 2001-03-13 | $23.45 | $34.49 | 131,600 | — | — |
| 2001-03-12 | $23.26 | $34.21 | 115,100 | — | — |
| 2001-03-09 | $23.25 | $34.20 | 115,300 | — | — |
| 2001-03-08 | $23.21 | $34.14 | 63,100 | — | — |
| 2001-03-07 | $23.00 | $33.83 | 263,400 | — | — |
| 2001-03-06 | $23.05 | $33.90 | 246,200 | — | — |
| 2001-03-05 | $22.25 | $32.73 | 140,400 | — | — |
| 2001-03-02 | $22.30 | $32.80 | 260,400 | — | — |
| 2001-03-01 | $21.85 | $32.14 | 375,500 | — | — |
| 2001-02-28 | $21.65 | $31.84 | 228,800 | — | — |
| 2001-02-27 | $21.50 | $31.62 | 578,200 | — | — |
| 2001-02-26 | $21.48 | $31.59 | 286,400 | — | — |
| 2001-02-23 | $22.75 | $33.46 | 167,700 | — | — |
| 2001-02-22 | $22.97 | $33.78 | 111,300 | — | — |
| 2001-02-21 | $23.25 | $34.20 | 71,600 | — | — |
| 2001-02-20 | $23.70 | $34.86 | 99,800 | — | — |
| 2001-02-16 | $23.60 | $34.71 | 134,800 | — | — |
| 2001-02-15 | $23.67 | $34.81 | 164,500 | — | — |
| 2001-02-14 | $23.60 | $34.71 | 79,000 | — | — |
| 2001-02-13 | $23.15 | $34.05 | 255,900 | — | — |
| 2001-02-12 | $23.06 | $33.92 | 112,700 | — | — |
| 2001-02-09 | $23.11 | $33.99 | 88,100 | — | — |
| 2001-02-08 | $23.32 | $34.30 | 138,300 | — | — |
| 2001-02-07 | $23.46 | $34.50 | 123,800 | — | — |
| 2001-02-06 | $23.11 | $33.99 | 175,000 | — | — |
| 2001-02-05 | $22.98 | $33.60 | 99,100 | — | — |
| 2001-02-02 | $22.75 | $33.27 | 77,100 | — | — |
| 2001-02-01 | $22.89 | $33.47 | 45,800 | — | — |
| 2001-01-31 | $22.33 | $32.65 | 111,900 | — | — |
| 2001-01-30 | $22.99 | $33.62 | 99,400 | — | — |
| 2001-01-29 | $22.10 | $32.32 | 166,900 | — | — |
| 2001-01-26 | $22.50 | $32.90 | 74,300 | — | — |
| 2001-01-25 | $22.13 | $32.35 | 278,600 | — | — |
| 2001-01-24 | $22.25 | $32.54 | 88,300 | — | — |
| 2001-01-23 | $22.19 | $32.44 | 82,400 | — | — |
| 2001-01-22 | $21.75 | $31.80 | 92,500 | — | — |
| 2001-01-19 | $22.31 | $32.63 | 100,700 | — | — |
| 2001-01-18 | $22.56 | $32.99 | 140,300 | — | — |
| 2001-01-17 | $22.19 | $32.44 | 101,300 | — | — |
| 2001-01-16 | $22.19 | $32.44 | 283,800 | — | — |
| 2001-01-12 | $22.13 | $32.35 | 104,600 | — | — |
| 2001-01-11 | $22.38 | $32.72 | 80,000 | — | — |
| 2001-01-10 | $22.44 | $32.81 | 190,900 | — | — |
| 2001-01-09 | $22.06 | $32.26 | 165,000 | — | — |
| 2001-01-08 | $20.88 | $30.53 | 100,400 | — | — |
| 2001-01-05 | $21.06 | $30.80 | 149,200 | — | — |
| 2001-01-04 | $21.00 | $30.71 | 144,200 | — | — |
| 2001-01-03 | $21.63 | $31.62 | 79,700 | — | — |
| 2001-01-02 | $21.44 | $31.35 | 96,900 | — | — |