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
- 1989-07-05 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 | $19.00 | $22.23 | 40,200 | — | — |
| 2001-12-28 | $19.19 | $22.45 | 29,900 | — | — |
| 2001-12-27 | $19.52 | $22.84 | 34,600 | — | — |
| 2001-12-26 | $19.44 | $22.75 | 21,100 | — | — |
| 2001-12-24 | $19.10 | $22.35 | 48,700 | — | — |
| 2001-12-21 | $18.70 | $21.88 | 72,500 | — | — |
| 2001-12-20 | $18.50 | $21.65 | 30,900 | — | — |
| 2001-12-19 | $19.10 | $22.35 | 26,200 | — | — |
| 2001-12-18 | $19.48 | $22.79 | 75,700 | — | — |
| 2001-12-17 | $19.45 | $22.76 | 62,600 | — | — |
| 2001-12-14 | $19.00 | $22.23 | 23,300 | — | — |
| 2001-12-13 | $18.80 | $22.00 | 25,900 | — | — |
| 2001-12-12 | $19.10 | $22.35 | 56,600 | — | — |
| 2001-12-11 | $18.82 | $21.97 | 46,900 | — | — |
| 2001-12-10 | $18.55 | $21.66 | 20,900 | — | — |
| 2001-12-07 | $18.95 | $22.12 | 82,900 | — | — |
| 2001-12-06 | $18.50 | $21.60 | 47,200 | — | — |
| 2001-12-05 | $18.50 | $21.60 | 62,400 | — | — |
| 2001-12-04 | $17.50 | $20.43 | 17,100 | — | — |
| 2001-12-03 | $17.20 | $20.08 | 49,200 | — | — |
| 2001-11-30 | $17.30 | $20.20 | 45,900 | — | — |
| 2001-11-29 | $17.77 | $20.75 | 122,900 | — | — |
| 2001-11-28 | $16.65 | $19.44 | 29,700 | — | — |
| 2001-11-27 | $16.88 | $19.71 | 116,600 | — | — |
| 2001-11-26 | $17.13 | $20.00 | 71,600 | — | — |
| 2001-11-23 | $16.95 | $19.79 | 16,200 | — | — |
| 2001-11-21 | $16.70 | $19.50 | 15,700 | — | — |
| 2001-11-20 | $17.08 | $19.94 | 60,800 | — | — |
| 2001-11-19 | $16.74 | $19.54 | 32,600 | — | — |
| 2001-11-16 | $16.82 | $19.64 | 39,900 | — | — |
| 2001-11-15 | $17.08 | $19.94 | 40,900 | — | — |
| 2001-11-14 | $17.50 | $20.43 | 49,500 | — | — |
| 2001-11-13 | $16.80 | $19.61 | 84,000 | — | — |
| 2001-11-12 | $16.85 | $19.67 | 19,500 | — | — |
| 2001-11-09 | $16.90 | $19.73 | 114,300 | — | — |
| 2001-11-08 | $17.35 | $20.26 | 35,000 | — | — |
| 2001-11-07 | $17.20 | $20.08 | 23,300 | — | — |
| 2001-11-06 | $17.81 | $20.79 | 23,500 | — | — |
| 2001-11-05 | $17.60 | $20.55 | 92,200 | — | — |
| 2001-11-02 | $17.90 | $20.90 | 8,400 | — | — |
| 2001-11-01 | $18.00 | $21.02 | 18,400 | — | — |
| 2001-10-31 | $17.75 | $20.72 | 24,100 | — | — |
| 2001-10-30 | $18.35 | $21.42 | 23,700 | — | — |
| 2001-10-29 | $18.65 | $21.77 | 42,200 | — | — |
| 2001-10-26 | $19.11 | $22.31 | 30,600 | — | — |
| 2001-10-25 | $18.91 | $22.08 | 26,800 | — | — |
| 2001-10-24 | $18.60 | $21.72 | 87,800 | — | — |
| 2001-10-23 | $17.32 | $20.22 | 50,800 | — | — |
| 2001-10-22 | $17.30 | $20.20 | 22,300 | — | — |
| 2001-10-19 | $17.02 | $19.87 | 26,600 | — | — |
| 2001-10-18 | $16.57 | $19.35 | 39,400 | — | — |
| 2001-10-17 | $17.40 | $20.32 | 56,700 | — | — |
| 2001-10-16 | $16.50 | $19.26 | 49,300 | — | — |
| 2001-10-15 | $16.85 | $19.67 | 71,100 | — | — |
| 2001-10-12 | $16.15 | $18.86 | 62,600 | — | — |
| 2001-10-11 | $16.20 | $18.91 | 31,700 | — | — |
| 2001-10-10 | $16.25 | $18.97 | 43,800 | — | — |
| 2001-10-09 | $15.55 | $18.16 | 40,200 | — | — |
| 2001-10-08 | $16.05 | $18.74 | 13,700 | — | — |
| 2001-10-05 | $16.10 | $18.80 | 19,400 | — | — |
| 2001-10-04 | $16.70 | $19.50 | 20,200 | — | — |
| 2001-10-03 | $17.25 | $20.14 | 41,800 | — | — |
| 2001-10-02 | $17.00 | $19.85 | 27,400 | — | — |
| 2001-10-01 | $17.10 | $19.96 | 19,300 | — | — |
| 2001-09-28 | $17.00 | $19.85 | 24,900 | — | — |
| 2001-09-27 | $16.05 | $18.74 | 27,000 | — | — |
| 2001-09-26 | $16.65 | $19.44 | 11,900 | — | — |
| 2001-09-25 | $16.45 | $19.21 | 23,100 | — | — |
| 2001-09-24 | $16.90 | $19.73 | 32,900 | — | — |
| 2001-09-21 | $16.70 | $19.50 | 39,500 | — | — |
| 2001-09-20 | $17.10 | $19.96 | 54,100 | — | — |
| 2001-09-19 | $16.95 | $19.79 | 34,800 | — | — |
| 2001-09-18 | $19.00 | $22.18 | 31,200 | — | — |
| 2001-09-17 | $19.00 | $22.18 | 50,400 | — | — |
| 2001-09-10 | $19.05 | $22.24 | 21,000 | — | — |
| 2001-09-07 | $18.95 | $22.12 | 43,600 | — | — |
| 2001-09-06 | $19.00 | $22.18 | 147,200 | — | — |
| 2001-09-05 | $19.69 | $22.99 | 84,200 | — | — |
| 2001-09-04 | $20.20 | $23.58 | 74,000 | — | — |
| 2001-08-31 | $19.85 | $23.18 | 26,900 | — | — |
| 2001-08-30 | $19.85 | $23.18 | 13,500 | — | — |
| 2001-08-29 | $19.95 | $23.29 | 114,000 | — | — |
| 2001-08-28 | $20.14 | $23.51 | 23,600 | — | — |
| 2001-08-27 | $20.58 | $24.03 | 100,700 | — | — |
| 2001-08-24 | $20.20 | $23.58 | 24,700 | — | — |
| 2001-08-23 | $19.73 | $23.04 | 59,200 | — | — |
| 2001-08-22 | $19.90 | $23.23 | 94,400 | — | — |
| 2001-08-21 | $21.00 | $24.52 | 36,500 | — | — |
| 2001-08-20 | $21.35 | $24.93 | 130,400 | — | — |
| 2001-08-17 | $21.70 | $25.34 | 152,300 | — | — |
| 2001-08-16 | $21.70 | $25.34 | 46,800 | — | — |
| 2001-08-15 | $21.52 | $25.13 | 21,600 | — | — |
| 2001-08-14 | $21.70 | $25.34 | 47,500 | — | — |
| 2001-08-13 | $21.13 | $24.67 | 34,000 | — | — |
| 2001-08-10 | $20.76 | $24.24 | 28,500 | — | — |
| 2001-08-09 | $20.57 | $24.02 | 10,400 | — | — |
| 2001-08-08 | $20.52 | $23.96 | 25,100 | — | — |
| 2001-08-07 | $20.65 | $24.11 | 18,500 | — | — |
| 2001-08-06 | $20.05 | $23.41 | 11,700 | — | — |
| 2001-08-03 | $20.00 | $23.35 | 57,600 | — | — |
| 2001-08-02 | $20.70 | $24.17 | 18,700 | — | — |
| 2001-08-01 | $20.72 | $24.19 | 57,800 | — | — |
| 2001-07-31 | $20.10 | $23.47 | 12,700 | — | — |
| 2001-07-30 | $20.05 | $23.41 | 7,400 | — | — |
| 2001-07-27 | $19.90 | $23.23 | 48,000 | — | — |
| 2001-07-26 | $19.87 | $23.20 | 31,800 | — | — |
| 2001-07-25 | $19.40 | $22.65 | 19,800 | — | — |
| 2001-07-24 | $18.78 | $21.93 | 50,400 | — | — |
| 2001-07-23 | $19.05 | $22.24 | 17,900 | — | — |
| 2001-07-20 | $19.30 | $22.53 | 21,700 | — | — |
| 2001-07-19 | $19.12 | $22.32 | 17,000 | — | — |
| 2001-07-18 | $18.90 | $22.07 | 22,600 | — | — |
| 2001-07-17 | $19.30 | $22.53 | 33,300 | — | — |
| 2001-07-16 | $18.55 | $21.66 | 13,000 | — | — |
| 2001-07-13 | $19.10 | $22.30 | 57,200 | — | — |
| 2001-07-12 | $19.00 | $22.18 | 19,100 | — | — |
| 2001-07-11 | $18.33 | $21.40 | 35,100 | — | — |
| 2001-07-10 | $18.50 | $21.60 | 28,500 | — | — |
| 2001-07-09 | $18.49 | $21.59 | 18,100 | — | — |
| 2001-07-06 | $18.40 | $21.48 | 30,000 | — | — |
| 2001-07-05 | $19.15 | $22.36 | 22,500 | — | — |
| 2001-07-03 | $19.53 | $22.80 | 15,900 | — | — |
| 2001-07-02 | $20.15 | $23.53 | 24,100 | — | — |
| 2001-06-29 | $19.15 | $22.36 | 221,500 | — | — |
| 2001-06-28 | $19.60 | $22.88 | 53,600 | — | — |
| 2001-06-27 | $18.98 | $22.16 | 43,700 | — | — |
| 2001-06-26 | $18.10 | $21.13 | 36,400 | — | — |
| 2001-06-25 | $18.40 | $21.48 | 52,300 | — | — |
| 2001-06-22 | $18.38 | $21.46 | 34,400 | — | — |
| 2001-06-21 | $19.25 | $22.48 | 37,800 | — | — |
| 2001-06-20 | $19.20 | $22.42 | 37,800 | — | — |
| 2001-06-19 | $19.20 | $22.42 | 20,800 | — | — |
| 2001-06-18 | $19.30 | $22.53 | 15,600 | — | — |
| 2001-06-15 | $19.35 | $22.59 | 49,800 | — | — |
| 2001-06-14 | $19.41 | $22.66 | 28,900 | — | — |
| 2001-06-13 | $19.50 | $22.77 | 20,700 | — | — |
| 2001-06-12 | $19.70 | $22.95 | 24,500 | — | — |
| 2001-06-11 | $19.51 | $22.73 | 52,700 | — | — |
| 2001-06-08 | $19.40 | $22.60 | 11,900 | — | — |
| 2001-06-07 | $20.01 | $23.32 | 35,200 | — | — |
| 2001-06-06 | $19.66 | $22.91 | 12,600 | — | — |
| 2001-06-05 | $20.25 | $23.59 | 27,600 | — | — |
| 2001-06-04 | $20.00 | $23.30 | 14,700 | — | — |
| 2001-06-01 | $19.85 | $23.13 | 46,100 | — | — |
| 2001-05-31 | $19.88 | $23.16 | 142,900 | — | — |
| 2001-05-30 | $20.20 | $23.54 | 14,900 | — | — |
| 2001-05-29 | $19.92 | $23.21 | 29,500 | — | — |
| 2001-05-25 | $19.90 | $23.19 | 62,100 | — | — |
| 2001-05-24 | $20.05 | $23.36 | 26,400 | — | — |
| 2001-05-23 | $19.98 | $23.28 | 41,700 | — | — |
| 2001-05-22 | $20.75 | $24.18 | 124,300 | — | — |
| 2001-05-21 | $20.90 | $24.35 | 15,100 | — | — |
| 2001-05-18 | $20.61 | $24.01 | 220,100 | — | — |
| 2001-05-17 | $20.25 | $23.59 | 44,300 | — | — |
| 2001-05-16 | $20.05 | $23.36 | 92,200 | — | — |
| 2001-05-15 | $19.84 | $23.12 | 20,800 | — | — |
| 2001-05-14 | $19.55 | $22.78 | 22,600 | — | — |
| 2001-05-11 | $19.10 | $22.25 | 45,000 | — | — |
| 2001-05-10 | $19.50 | $22.72 | 54,900 | — | — |
| 2001-05-09 | $19.95 | $23.25 | 43,200 | — | — |
| 2001-05-08 | $18.90 | $22.02 | 22,700 | — | — |
| 2001-05-07 | $19.00 | $22.14 | 47,400 | — | — |
| 2001-05-04 | $19.98 | $23.28 | 33,500 | — | — |
| 2001-05-03 | $18.65 | $21.73 | 21,700 | — | — |
| 2001-05-02 | $19.57 | $22.80 | 37,200 | — | — |
| 2001-05-01 | $19.55 | $22.78 | 26,400 | — | — |
| 2001-04-30 | $19.55 | $22.78 | 55,400 | — | — |
| 2001-04-27 | $19.43 | $22.64 | 60,400 | — | — |
| 2001-04-26 | $18.80 | $21.91 | 68,000 | — | — |
| 2001-04-25 | $18.48 | $21.53 | 21,300 | — | — |
| 2001-04-24 | $18.25 | $21.26 | 41,300 | — | — |
| 2001-04-23 | $18.05 | $21.03 | 32,100 | — | — |
| 2001-04-20 | $17.80 | $20.74 | 54,600 | — | — |
| 2001-04-19 | $17.58 | $20.48 | 38,000 | — | — |
| 2001-04-18 | $17.65 | $20.57 | 50,500 | — | — |
| 2001-04-17 | $17.85 | $20.80 | 34,300 | — | — |
| 2001-04-16 | $16.95 | $19.75 | 22,900 | — | — |
| 2001-04-12 | $17.10 | $19.92 | 25,300 | — | — |
| 2001-04-11 | $16.71 | $19.47 | 16,700 | — | — |
| 2001-04-10 | $16.98 | $19.78 | 30,500 | — | — |
| 2001-04-09 | $17.10 | $19.92 | 24,000 | — | — |
| 2001-04-06 | $17.02 | $19.83 | 28,400 | — | — |
| 2001-04-05 | $17.05 | $19.87 | 33,200 | — | — |
| 2001-04-04 | $16.50 | $19.23 | 50,500 | — | — |
| 2001-04-03 | $16.50 | $19.23 | 38,600 | — | — |
| 2001-04-02 | $16.20 | $18.88 | 41,700 | — | — |
| 2001-03-30 | $17.60 | $20.51 | 83,600 | — | — |
| 2001-03-29 | $16.05 | $18.70 | 27,000 | — | — |
| 2001-03-28 | $16.00 | $18.64 | 22,200 | — | — |
| 2001-03-27 | $16.50 | $19.23 | 25,200 | — | — |
| 2001-03-26 | $16.30 | $18.99 | 21,400 | — | — |
| 2001-03-23 | $16.00 | $18.64 | 20,900 | — | — |
| 2001-03-22 | $15.65 | $18.23 | 35,900 | — | — |
| 2001-03-21 | $15.30 | $17.83 | 24,400 | — | — |
| 2001-03-20 | $16.25 | $18.93 | 22,100 | — | — |
| 2001-03-19 | $16.85 | $19.63 | 22,300 | — | — |
| 2001-03-16 | $15.90 | $18.53 | 37,700 | — | — |
| 2001-03-15 | $16.95 | $19.75 | 30,200 | — | — |
| 2001-03-14 | $17.03 | $19.84 | 38,500 | — | — |
| 2001-03-13 | $16.90 | $19.64 | 49,600 | — | — |
| 2001-03-12 | $17.08 | $19.85 | 36,400 | — | — |
| 2001-03-09 | $17.80 | $20.69 | 22,000 | — | — |
| 2001-03-08 | $18.22 | $21.18 | 24,300 | — | — |
| 2001-03-07 | $18.40 | $21.39 | 26,500 | — | — |
| 2001-03-06 | $18.78 | $21.83 | 27,100 | — | — |
| 2001-03-05 | $18.35 | $21.33 | 26,800 | — | — |
| 2001-03-02 | $18.22 | $21.18 | 26,300 | — | — |
| 2001-03-01 | $17.95 | $20.87 | 48,700 | — | — |
| 2001-02-28 | $18.25 | $21.21 | 48,100 | — | — |
| 2001-02-27 | $18.00 | $20.92 | 58,200 | — | — |
| 2001-02-26 | $18.60 | $21.62 | 71,500 | — | — |
| 2001-02-23 | $17.95 | $20.87 | 36,600 | — | — |
| 2001-02-22 | $17.90 | $20.81 | 23,100 | — | — |
| 2001-02-21 | $18.10 | $21.04 | 77,800 | — | — |
| 2001-02-20 | $17.45 | $20.28 | 14,500 | — | — |
| 2001-02-16 | $17.51 | $20.35 | 24,500 | — | — |
| 2001-02-15 | $18.10 | $21.04 | 36,300 | — | — |
| 2001-02-14 | $17.83 | $20.73 | 45,700 | — | — |
| 2001-02-13 | $18.65 | $21.68 | 97,300 | — | — |
| 2001-02-12 | $18.25 | $21.21 | 71,000 | — | — |
| 2001-02-09 | $17.00 | $19.76 | 20,900 | — | — |
| 2001-02-08 | $17.15 | $19.94 | 63,500 | — | — |
| 2001-02-07 | $16.95 | $19.70 | 49,300 | — | — |
| 2001-02-06 | $16.52 | $19.20 | 51,300 | — | — |
| 2001-02-05 | $16.44 | $19.11 | 38,000 | — | — |
| 2001-02-02 | $16.85 | $19.59 | 42,400 | — | — |
| 2001-02-01 | $17.12 | $19.90 | 18,800 | — | — |
| 2001-01-31 | $16.90 | $19.64 | 38,900 | — | — |
| 2001-01-30 | $16.64 | $19.34 | 16,600 | — | — |
| 2001-01-29 | $16.80 | $19.53 | 71,600 | — | — |
| 2001-01-26 | $15.81 | $18.38 | 39,200 | — | — |
| 2001-01-25 | $16.63 | $19.33 | 12,200 | — | — |
| 2001-01-24 | $16.94 | $19.69 | 32,800 | — | — |
| 2001-01-23 | $17.19 | $19.98 | 30,900 | — | — |
| 2001-01-22 | $16.69 | $19.40 | 46,800 | — | — |
| 2001-01-19 | $17.38 | $20.20 | 44,300 | — | — |
| 2001-01-18 | $18.00 | $20.92 | 84,800 | — | — |
| 2001-01-17 | $18.00 | $20.92 | 77,100 | — | — |
| 2001-01-16 | $17.50 | $20.34 | 34,900 | — | — |
| 2001-01-12 | $17.44 | $20.27 | 19,100 | — | — |
| 2001-01-11 | $18.06 | $21.00 | 13,400 | — | — |
| 2001-01-10 | $17.81 | $20.71 | 38,900 | — | — |
| 2001-01-09 | $17.19 | $19.98 | 55,800 | — | — |
| 2001-01-08 | $17.44 | $20.27 | 15,300 | — | — |
| 2001-01-05 | $17.06 | $19.83 | 48,500 | — | — |
| 2001-01-04 | $18.69 | $21.72 | 38,500 | — | — |
| 2001-01-03 | $19.50 | $22.67 | 69,700 | — | — |
| 2001-01-02 | $17.69 | $20.56 | 27,400 | — | — |