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
- 1992-03-03 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 | $21.92 | $26.80 | 2,200 | — | — |
| 2001-12-28 | $22.31 | $27.27 | 800 | — | — |
| 2001-12-27 | $22.32 | $27.28 | 3,600 | — | — |
| 2001-12-26 | $22.17 | $27.10 | 6,600 | — | — |
| 2001-12-24 | $22.21 | $27.14 | 1,200 | — | — |
| 2001-12-21 | $22.28 | $27.23 | 57,800 | — | — |
| 2001-12-20 | $21.83 | $26.68 | 8,400 | — | — |
| 2001-12-19 | $22.05 | $26.95 | 7,400 | — | — |
| 2001-12-18 | $22.00 | $26.89 | 9,200 | — | — |
| 2001-12-17 | $22.05 | $26.95 | 6,600 | — | — |
| 2001-12-14 | $21.92 | $26.80 | 2,200 | — | — |
| 2001-12-13 | $21.83 | $26.68 | 33,200 | — | — |
| 2001-12-12 | $21.75 | $26.59 | 2,000 | — | — |
| 2001-12-11 | $21.72 | $26.54 | 8,800 | — | — |
| 2001-12-10 | $21.90 | $26.77 | 2,800 | — | — |
| 2001-12-07 | $22.05 | $26.95 | 31,800 | — | — |
| 2001-12-06 | $22.10 | $27.01 | 21,000 | — | — |
| 2001-12-05 | $21.90 | $26.77 | 4,200 | — | — |
| 2001-12-04 | $21.38 | $25.77 | 3,600 | — | — |
| 2001-12-03 | $20.75 | $25.02 | 1,400 | — | — |
| 2001-11-30 | $20.62 | $24.86 | 6,800 | — | — |
| 2001-11-29 | $21.25 | $25.62 | 9,400 | — | — |
| 2001-11-28 | $20.79 | $25.06 | 2,000 | — | — |
| 2001-11-27 | $20.13 | $24.27 | 1,000 | — | — |
| 2001-11-26 | $20.99 | $25.30 | 8,600 | — | — |
| 2001-11-23 | $20.36 | $24.55 | 6,000 | — | — |
| 2001-11-21 | $20.13 | $24.27 | 2,600 | — | — |
| 2001-11-20 | $20.25 | $24.42 | 3,400 | — | — |
| 2001-11-19 | $20.51 | $24.73 | 1,600 | — | — |
| 2001-11-16 | $20.63 | $24.87 | 1,800 | — | — |
| 2001-11-15 | $20.75 | $25.01 | 5,000 | — | — |
| 2001-11-14 | $20.75 | $25.02 | 3,400 | — | — |
| 2001-11-13 | $20.59 | $24.83 | 800 | — | — |
| 2001-11-12 | $20.73 | $24.99 | 2,000 | — | — |
| 2001-11-09 | $20.23 | $24.39 | 2,400 | — | — |
| 2001-11-08 | $20.17 | $24.33 | 4,000 | — | — |
| 2001-11-07 | $20.07 | $24.20 | 5,400 | — | — |
| 2001-11-06 | $20.47 | $24.68 | 9,400 | — | — |
| 2001-11-05 | $20.25 | $24.42 | 9,200 | — | — |
| 2001-11-02 | $19.41 | $23.40 | 3,400 | — | — |
| 2001-11-01 | $19.71 | $23.77 | 4,600 | — | — |
| 2001-10-31 | $19.60 | $23.63 | 800 | — | — |
| 2001-10-30 | $19.31 | $23.28 | 12,200 | — | — |
| 2001-10-29 | $19.26 | $23.22 | 7,400 | — | — |
| 2001-10-26 | $20.01 | $24.13 | 7,800 | — | — |
| 2001-10-25 | $20.25 | $24.42 | 5,000 | — | — |
| 2001-10-24 | $19.45 | $23.45 | 7,000 | — | — |
| 2001-10-23 | $19.68 | $23.73 | 3,000 | — | — |
| 2001-10-22 | $20.00 | $24.12 | 2,600 | — | — |
| 2001-10-19 | $19.75 | $23.81 | 8,600 | — | — |
| 2001-10-18 | $19.53 | $23.54 | 3,200 | — | — |
| 2001-10-17 | $19.63 | $23.67 | 600 | — | — |
| 2001-10-16 | $19.63 | $23.66 | 6,000 | — | — |
| 2001-10-15 | $19.71 | $23.76 | 2,800 | — | — |
| 2001-10-12 | $19.61 | $23.65 | 0 | — | — |
| 2001-10-11 | $19.61 | $23.65 | 6,200 | — | — |
| 2001-10-10 | $19.45 | $23.45 | 8,400 | — | — |
| 2001-10-09 | $19.72 | $23.77 | 2,000 | — | — |
| 2001-10-08 | $19.45 | $23.45 | 24,000 | — | — |
| 2001-10-05 | $19.88 | $23.96 | 5,400 | — | — |
| 2001-10-04 | $20.00 | $24.12 | 1,200 | — | — |
| 2001-10-03 | $20.40 | $24.59 | 2,200 | — | — |
| 2001-10-02 | $20.00 | $24.12 | 0 | — | — |
| 2001-10-01 | $20.00 | $24.12 | 1,800 | — | — |
| 2001-09-28 | $19.96 | $24.07 | 7,600 | — | — |
| 2001-09-27 | $19.35 | $23.33 | 5,200 | — | — |
| 2001-09-26 | $19.92 | $24.02 | 1,400 | — | — |
| 2001-09-25 | $19.33 | $23.30 | 22,000 | — | — |
| 2001-09-24 | $19.75 | $23.81 | 2,200 | — | — |
| 2001-09-21 | $19.98 | $24.09 | 36,800 | — | — |
| 2001-09-20 | $20.50 | $24.72 | 600 | — | — |
| 2001-09-19 | $20.96 | $25.27 | 1,000 | — | — |
| 2001-09-18 | $20.40 | $24.60 | 6,800 | — | — |
| 2001-09-17 | $20.60 | $24.84 | 2,000 | — | — |
| 2001-09-10 | $21.10 | $25.44 | 13,200 | — | — |
| 2001-09-07 | $20.90 | $25.20 | 1,000 | — | — |
| 2001-09-06 | $21.04 | $25.37 | 2,400 | — | — |
| 2001-09-05 | $21.49 | $25.91 | 1,600 | — | — |
| 2001-09-04 | $21.04 | $25.36 | 600 | — | — |
| 2001-08-31 | $21.74 | $26.21 | 4,800 | — | — |
| 2001-08-30 | $21.39 | $25.79 | 3,800 | — | — |
| 2001-08-29 | $21.40 | $25.80 | 200 | — | — |
| 2001-08-28 | $21.10 | $25.44 | 600 | — | — |
| 2001-08-27 | $21.45 | $25.86 | 2,000 | — | — |
| 2001-08-24 | $21.40 | $25.80 | 3,600 | — | — |
| 2001-08-23 | $20.89 | $25.19 | 5,000 | — | — |
| 2001-08-22 | $21.41 | $25.82 | 8,200 | — | — |
| 2001-08-21 | $21.00 | $25.32 | 1,000 | — | — |
| 2001-08-20 | $21.23 | $25.59 | 6,600 | — | — |
| 2001-08-17 | $21.25 | $25.62 | 3,400 | — | — |
| 2001-08-16 | $21.57 | $26.01 | 3,200 | — | — |
| 2001-08-15 | $21.28 | $25.65 | 19,600 | — | — |
| 2001-08-14 | $21.75 | $26.23 | 23,400 | — | — |
| 2001-08-13 | $22.38 | $26.99 | 3,800 | — | — |
| 2001-08-10 | $22.15 | $26.70 | 2,600 | — | — |
| 2001-08-09 | $22.07 | $26.61 | 5,200 | — | — |
| 2001-08-08 | $21.43 | $25.84 | 2,600 | — | — |
| 2001-08-07 | $21.94 | $26.45 | 1,200 | — | — |
| 2001-08-06 | $21.87 | $26.37 | 600 | — | — |
| 2001-08-03 | $21.51 | $25.94 | 2,400 | — | — |
| 2001-08-02 | $21.19 | $25.55 | 8,800 | — | — |
| 2001-08-01 | $21.38 | $25.77 | 9,400 | — | — |
| 2001-07-31 | $21.76 | $26.24 | 15,000 | — | — |
| 2001-07-30 | $23.00 | $27.73 | 1,800 | — | — |
| 2001-07-27 | $22.88 | $27.58 | 1,000 | — | — |
| 2001-07-26 | $22.61 | $27.26 | 9,600 | — | — |
| 2001-07-25 | $22.07 | $26.61 | 9,000 | — | — |
| 2001-07-24 | $21.97 | $26.48 | 1,200 | — | — |
| 2001-07-23 | $22.01 | $26.55 | 8,000 | — | — |
| 2001-07-20 | $22.61 | $27.26 | 2,000 | — | — |
| 2001-07-19 | $22.25 | $26.83 | 1,000 | — | — |
| 2001-07-18 | $22.06 | $26.60 | 2,400 | — | — |
| 2001-07-17 | $22.72 | $27.40 | 7,400 | — | — |
| 2001-07-16 | $22.41 | $27.02 | 4,800 | — | — |
| 2001-07-13 | $22.53 | $27.16 | 4,800 | — | — |
| 2001-07-12 | $22.10 | $26.65 | 7,400 | — | — |
| 2001-07-11 | $22.00 | $26.53 | 3,600 | — | — |
| 2001-07-10 | $21.80 | $26.28 | 7,200 | — | — |
| 2001-07-09 | $22.12 | $26.67 | 3,200 | — | — |
| 2001-07-06 | $22.74 | $27.42 | 6,400 | — | — |
| 2001-07-05 | $22.63 | $27.29 | 1,600 | — | — |
| 2001-07-03 | $23.13 | $27.88 | 6,800 | — | — |
| 2001-07-02 | $22.50 | $27.13 | 24,200 | — | — |
| 2001-06-29 | $24.07 | $29.02 | 30,200 | — | — |
| 2001-06-28 | $22.00 | $26.53 | 9,000 | — | — |
| 2001-06-27 | $21.50 | $25.92 | 3,400 | — | — |
| 2001-06-26 | $21.00 | $25.32 | 37,600 | — | — |
| 2001-06-25 | $20.57 | $24.80 | 5,600 | — | — |
| 2001-06-22 | $20.40 | $24.60 | 4,600 | — | — |
| 2001-06-21 | $20.54 | $24.77 | 29,800 | — | — |
| 2001-06-20 | $20.00 | $24.12 | 8,600 | — | — |
| 2001-06-19 | $19.75 | $23.81 | 1,800 | — | — |
| 2001-06-18 | $19.61 | $23.64 | 200 | — | — |
| 2001-06-15 | $19.56 | $23.58 | 15,200 | — | — |
| 2001-06-14 | $19.05 | $22.97 | 1,400 | — | — |
| 2001-06-13 | $20.00 | $24.12 | 400 | — | — |
| 2001-06-12 | $19.97 | $24.08 | 2,600 | — | — |
| 2001-06-11 | $19.05 | $22.97 | 800 | — | — |
| 2001-06-08 | $18.78 | $22.64 | 0 | — | — |
| 2001-06-07 | $19.06 | $22.64 | 0 | — | — |
| 2001-06-06 | $19.06 | $22.64 | 200 | — | — |
| 2001-06-05 | $19.88 | $23.61 | 600 | — | — |
| 2001-06-04 | $19.06 | $22.64 | 800 | — | — |
| 2001-06-01 | $19.08 | $22.66 | 2,400 | — | — |
| 2001-05-31 | $19.25 | $22.87 | 6,200 | — | — |
| 2001-05-30 | $19.52 | $23.19 | 7,800 | — | — |
| 2001-05-29 | $20.00 | $23.76 | 6,200 | — | — |
| 2001-05-25 | $20.01 | $23.78 | 600 | — | — |
| 2001-05-24 | $20.00 | $23.76 | 1,400 | — | — |
| 2001-05-23 | $20.00 | $23.76 | 2,200 | — | — |
| 2001-05-22 | $20.06 | $23.83 | 7,200 | — | — |
| 2001-05-21 | $20.13 | $23.91 | 7,400 | — | — |
| 2001-05-18 | $20.23 | $24.03 | 13,000 | — | — |
| 2001-05-17 | $20.00 | $23.76 | 9,000 | — | — |
| 2001-05-16 | $19.75 | $23.46 | 10,800 | — | — |
| 2001-05-15 | $20.02 | $23.78 | 34,600 | — | — |
| 2001-05-14 | $19.88 | $23.61 | 2,200 | — | — |
| 2001-05-11 | $19.00 | $22.57 | 1,400 | — | — |
| 2001-05-10 | $19.00 | $22.57 | 1,800 | — | — |
| 2001-05-09 | $18.84 | $22.38 | 1,000 | — | — |
| 2001-05-08 | $19.97 | $23.73 | 3,600 | — | — |
| 2001-05-07 | $18.78 | $22.31 | 7,400 | — | — |
| 2001-05-04 | $18.58 | $22.07 | 1,200 | — | — |
| 2001-05-03 | $18.46 | $21.93 | 1,400 | — | — |
| 2001-05-02 | $18.67 | $22.18 | 22,200 | — | — |
| 2001-05-01 | $18.86 | $22.41 | 7,400 | — | — |
| 2001-04-30 | $18.75 | $22.28 | 1,200 | — | — |
| 2001-04-27 | $18.00 | $21.39 | 600 | — | — |
| 2001-04-26 | $18.48 | $21.95 | 200 | — | — |
| 2001-04-25 | $17.95 | $21.33 | 2,600 | — | — |
| 2001-04-24 | $18.00 | $21.38 | 600 | — | — |
| 2001-04-23 | $18.10 | $21.50 | 600 | — | — |
| 2001-04-20 | $18.14 | $21.55 | 4,600 | — | — |
| 2001-04-19 | $18.38 | $21.83 | 1,800 | — | — |
| 2001-04-18 | $17.84 | $21.20 | 6,200 | — | — |
| 2001-04-17 | $18.24 | $21.66 | 4,800 | — | — |
| 2001-04-16 | $18.26 | $21.70 | 4,200 | — | — |
| 2001-04-12 | $18.32 | $21.77 | 2,400 | — | — |
| 2001-04-11 | $18.25 | $21.68 | 19,800 | — | — |
| 2001-04-10 | $19.39 | $23.04 | 12,600 | — | — |
| 2001-04-09 | $18.78 | $22.31 | 800 | — | — |
| 2001-04-06 | $19.72 | $23.43 | 22,400 | — | — |
| 2001-04-05 | $19.81 | $23.54 | 30,600 | — | — |
| 2001-04-04 | $19.38 | $23.02 | 9,000 | — | — |
| 2001-04-03 | $19.31 | $22.94 | 17,800 | — | — |
| 2001-04-02 | $19.78 | $23.50 | 52,600 | — | — |
| 2001-03-30 | $20.00 | $23.76 | 53,800 | — | — |
| 2001-03-29 | $17.72 | $21.05 | 15,400 | — | — |
| 2001-03-28 | $16.94 | $20.12 | 5,800 | — | — |
| 2001-03-27 | $17.00 | $20.20 | 14,400 | — | — |
| 2001-03-26 | $16.19 | $19.23 | 8,400 | — | — |
| 2001-03-23 | $16.13 | $19.16 | 6,400 | — | — |
| 2001-03-22 | $16.50 | $19.60 | 24,800 | — | — |
| 2001-03-21 | $16.31 | $19.38 | 3,000 | — | — |
| 2001-03-20 | $16.47 | $19.57 | 800 | — | — |
| 2001-03-19 | $16.50 | $19.60 | 1,400 | — | — |
| 2001-03-16 | $16.25 | $19.31 | 34,200 | — | — |
| 2001-03-15 | $15.88 | $18.86 | 2,400 | — | — |
| 2001-03-14 | $16.25 | $19.31 | 41,800 | — | — |
| 2001-03-13 | $15.88 | $18.86 | 4,600 | — | — |
| 2001-03-12 | $15.75 | $18.71 | 8,000 | — | — |
| 2001-03-09 | $16.00 | $19.01 | 21,400 | — | — |
| 2001-03-08 | $16.06 | $19.08 | 7,400 | — | — |
| 2001-03-07 | $16.50 | $19.60 | 3,400 | — | — |
| 2001-03-06 | $16.19 | $19.23 | 3,400 | — | — |
| 2001-03-05 | $15.88 | $18.86 | 3,200 | — | — |
| 2001-03-02 | $15.81 | $18.79 | 1,600 | — | — |
| 2001-03-01 | $15.75 | $18.71 | 9,800 | — | — |
| 2001-02-28 | $15.84 | $18.82 | 13,200 | — | — |
| 2001-02-27 | $15.69 | $18.64 | 0 | — | — |
| 2001-02-26 | $15.69 | $18.64 | 4,800 | — | — |
| 2001-02-23 | $15.38 | $18.27 | 1,800 | — | — |
| 2001-02-22 | $15.44 | $18.34 | 800 | — | — |
| 2001-02-21 | $15.49 | $18.41 | 3,000 | — | — |
| 2001-02-20 | $15.63 | $18.56 | 1,200 | — | — |
| 2001-02-16 | $15.91 | $18.90 | 1,400 | — | — |
| 2001-02-15 | $15.93 | $18.93 | 200 | — | — |
| 2001-02-14 | $15.59 | $18.53 | 1,800 | — | — |
| 2001-02-13 | $15.66 | $18.60 | 2,200 | — | — |
| 2001-02-12 | $16.00 | $19.01 | 8,200 | — | — |
| 2001-02-09 | $15.63 | $18.56 | 4,000 | — | — |
| 2001-02-08 | $15.91 | $18.90 | 2,200 | — | — |
| 2001-02-07 | $15.88 | $18.86 | 4,400 | — | — |
| 2001-02-06 | $15.84 | $18.82 | 200 | — | — |
| 2001-02-05 | $15.56 | $18.49 | 400 | — | — |
| 2001-02-02 | $15.63 | $18.56 | 400 | — | — |
| 2001-02-01 | $15.69 | $18.64 | 2,600 | — | — |
| 2001-01-31 | $15.69 | $18.64 | 1,400 | — | — |
| 2001-01-30 | $15.44 | $18.34 | 12,400 | — | — |
| 2001-01-29 | $15.81 | $18.79 | 6,800 | — | — |
| 2001-01-26 | $15.81 | $18.79 | 4,000 | — | — |
| 2001-01-25 | $16.38 | $19.45 | 0 | — | — |
| 2001-01-24 | $16.38 | $19.45 | 400 | — | — |
| 2001-01-23 | $16.47 | $19.57 | 4,200 | — | — |
| 2001-01-22 | $16.50 | $19.60 | 5,600 | — | — |
| 2001-01-19 | $16.25 | $19.31 | 1,600 | — | — |
| 2001-01-18 | $16.38 | $19.45 | 9,200 | — | — |
| 2001-01-17 | $16.00 | $19.01 | 14,000 | — | — |
| 2001-01-16 | $15.63 | $18.56 | 3,600 | — | — |
| 2001-01-12 | $15.61 | $18.54 | 2,600 | — | — |
| 2001-01-11 | $15.28 | $18.16 | 1,800 | — | — |
| 2001-01-10 | $15.55 | $18.48 | 4,600 | — | — |
| 2001-01-09 | $15.28 | $18.16 | 1,400 | — | — |
| 2001-01-08 | $15.38 | $18.27 | 1,000 | — | — |
| 2001-01-05 | $16.09 | $19.12 | 2,200 | — | — |
| 2001-01-04 | $16.00 | $19.01 | 3,600 | — | — |
| 2001-01-03 | $15.38 | $18.27 | 4,600 | — | — |
| 2001-01-02 | $15.25 | $18.12 | 4,200 | — | — |