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 | $21.75 | $25.00 | 103,000 | — | — |
| 2001-12-28 | $23.25 | $26.73 | 36,267 | — | — |
| 2001-12-27 | $23.82 | $27.38 | 32,867 | — | — |
| 2001-12-26 | $23.28 | $26.76 | 74,400 | — | — |
| 2001-12-24 | $23.85 | $27.42 | 22,200 | — | — |
| 2001-12-21 | $22.62 | $26.00 | 105,067 | — | — |
| 2001-12-20 | $19.86 | $22.83 | 35,667 | — | — |
| 2001-12-19 | $20.40 | $23.45 | 37,367 | — | — |
| 2001-12-18 | $21.30 | $24.49 | 39,233 | — | — |
| 2001-12-17 | $21.72 | $24.97 | 27,633 | — | — |
| 2001-12-14 | $21.75 | $25.00 | 172,500 | — | — |
| 2001-12-13 | $19.65 | $22.59 | 107,400 | — | — |
| 2001-12-12 | $20.34 | $23.38 | 24,367 | — | — |
| 2001-12-11 | $21.03 | $24.18 | 44,667 | — | — |
| 2001-12-10 | $20.85 | $23.97 | 38,900 | — | — |
| 2001-12-07 | $21.57 | $24.80 | 19,267 | — | — |
| 2001-12-06 | $21.72 | $24.97 | 18,067 | — | — |
| 2001-12-05 | $21.42 | $24.62 | 27,367 | — | — |
| 2001-12-04 | $20.97 | $24.11 | 58,400 | — | — |
| 2001-12-03 | $19.86 | $22.83 | 31,733 | — | — |
| 2001-11-30 | $19.35 | $22.24 | 39,567 | — | — |
| 2001-11-29 | $21.00 | $24.14 | 29,367 | — | — |
| 2001-11-28 | $20.16 | $23.17 | 35,800 | — | — |
| 2001-11-27 | $21.90 | $25.18 | 31,033 | — | — |
| 2001-11-26 | $23.16 | $26.62 | 24,633 | — | — |
| 2001-11-23 | $23.25 | $26.73 | 10,300 | — | — |
| 2001-11-21 | $22.92 | $26.35 | 36,467 | — | — |
| 2001-11-20 | $23.25 | $26.73 | 19,567 | — | — |
| 2001-11-19 | $23.85 | $27.42 | 36,967 | — | — |
| 2001-11-16 | $22.32 | $25.66 | 31,133 | — | — |
| 2001-11-15 | $23.10 | $26.55 | 12,200 | — | — |
| 2001-11-14 | $22.95 | $26.38 | 44,367 | — | — |
| 2001-11-13 | $23.46 | $26.97 | 16,100 | — | — |
| 2001-11-12 | $24.72 | $28.42 | 10,833 | — | — |
| 2001-11-09 | $24.24 | $27.87 | 7,633 | — | — |
| 2001-11-08 | $24.00 | $27.59 | 9,500 | — | — |
| 2001-11-07 | $24.00 | $27.59 | 11,833 | — | — |
| 2001-11-06 | $24.75 | $28.45 | 11,667 | — | — |
| 2001-11-05 | $24.24 | $27.87 | 15,867 | — | — |
| 2001-11-02 | $23.34 | $26.83 | 10,300 | — | — |
| 2001-11-01 | $23.70 | $27.24 | 13,667 | — | — |
| 2001-10-31 | $22.65 | $26.04 | 16,167 | — | — |
| 2001-10-30 | $22.35 | $25.69 | 35,000 | — | — |
| 2001-10-29 | $22.65 | $26.04 | 17,633 | — | — |
| 2001-10-26 | $25.44 | $29.24 | 38,500 | — | — |
| 2001-10-25 | $25.89 | $29.76 | 17,700 | — | — |
| 2001-10-24 | $25.38 | $29.18 | 10,967 | — | — |
| 2001-10-23 | $26.40 | $30.35 | 6,300 | — | — |
| 2001-10-22 | $26.85 | $30.87 | 9,267 | — | — |
| 2001-10-19 | $25.71 | $29.55 | 15,700 | — | — |
| 2001-10-18 | $25.20 | $28.97 | 14,933 | — | — |
| 2001-10-17 | $25.65 | $29.49 | 28,933 | — | — |
| 2001-10-16 | $26.49 | $30.45 | 76,800 | — | — |
| 2001-10-15 | $25.65 | $29.49 | 26,233 | — | — |
| 2001-10-12 | $25.20 | $28.97 | 26,567 | — | — |
| 2001-10-11 | $27.00 | $31.04 | 22,033 | — | — |
| 2001-10-10 | $27.45 | $31.56 | 14,733 | — | — |
| 2001-10-09 | $24.60 | $28.28 | 12,467 | — | — |
| 2001-10-08 | $24.24 | $27.87 | 18,167 | — | — |
| 2001-10-05 | $22.05 | $25.35 | 19,767 | — | — |
| 2001-10-04 | $23.40 | $26.90 | 15,733 | — | — |
| 2001-10-03 | $23.19 | $26.66 | 35,400 | — | — |
| 2001-10-02 | $22.41 | $25.76 | 10,533 | — | — |
| 2001-10-01 | $22.65 | $26.04 | 19,800 | — | — |
| 2001-09-28 | $24.60 | $28.28 | 40,333 | — | — |
| 2001-09-27 | $24.30 | $27.93 | 23,367 | — | — |
| 2001-09-26 | $22.95 | $26.38 | 26,400 | — | — |
| 2001-09-25 | $23.10 | $26.55 | 39,033 | — | — |
| 2001-09-24 | $23.82 | $27.38 | 35,800 | — | — |
| 2001-09-21 | $21.12 | $24.28 | 52,500 | — | — |
| 2001-09-20 | $21.60 | $24.83 | 40,833 | — | — |
| 2001-09-19 | $23.85 | $27.42 | 18,467 | — | — |
| 2001-09-18 | $25.38 | $29.18 | 6,867 | — | — |
| 2001-09-17 | $26.40 | $30.35 | 13,200 | — | — |
| 2001-09-10 | $29.22 | $33.59 | 46,300 | — | — |
| 2001-09-07 | $27.63 | $31.76 | 25,000 | — | — |
| 2001-09-06 | $30.06 | $34.56 | 18,833 | — | — |
| 2001-09-05 | $30.06 | $34.56 | 25,667 | — | — |
| 2001-09-04 | $29.94 | $34.42 | 18,933 | — | — |
| 2001-08-31 | $29.43 | $33.83 | 18,000 | — | — |
| 2001-08-30 | $29.85 | $34.31 | 19,833 | — | — |
| 2001-08-29 | $30.00 | $34.49 | 20,100 | — | — |
| 2001-08-28 | $29.40 | $33.80 | 12,800 | — | — |
| 2001-08-27 | $29.70 | $34.14 | 14,667 | — | — |
| 2001-08-24 | $29.97 | $34.45 | 28,933 | — | — |
| 2001-08-23 | $29.64 | $34.07 | 12,200 | — | — |
| 2001-08-22 | $29.55 | $33.97 | 27,700 | — | — |
| 2001-08-21 | $29.19 | $33.56 | 15,967 | — | — |
| 2001-08-20 | $29.73 | $34.18 | 20,633 | — | — |
| 2001-08-17 | $30.00 | $34.49 | 16,200 | — | — |
| 2001-08-16 | $30.06 | $34.56 | 62,667 | — | — |
| 2001-08-15 | $29.97 | $34.45 | 28,033 | — | — |
| 2001-08-14 | $28.68 | $32.97 | 18,767 | — | — |
| 2001-08-13 | $28.32 | $32.56 | 32,967 | — | — |
| 2001-08-10 | $28.29 | $32.52 | 23,267 | — | — |
| 2001-08-09 | $27.90 | $32.07 | 49,100 | — | — |
| 2001-08-08 | $28.20 | $32.42 | 38,300 | — | — |
| 2001-08-07 | $28.95 | $33.28 | 32,000 | — | — |
| 2001-08-06 | $29.28 | $33.66 | 15,933 | — | — |
| 2001-08-03 | $29.34 | $33.73 | 24,733 | — | — |
| 2001-08-02 | $29.52 | $33.93 | 60,533 | — | — |
| 2001-08-01 | $29.94 | $34.42 | 38,300 | — | — |
| 2001-07-31 | $29.31 | $33.69 | 22,867 | — | — |
| 2001-07-30 | $29.10 | $33.45 | 29,533 | — | — |
| 2001-07-27 | $28.59 | $32.87 | 21,767 | — | — |
| 2001-07-26 | $27.54 | $31.66 | 39,833 | — | — |
| 2001-07-25 | $26.85 | $30.87 | 65,200 | — | — |
| 2001-07-24 | $29.85 | $34.31 | 30,933 | — | — |
| 2001-07-23 | $29.79 | $34.25 | 53,333 | — | — |
| 2001-07-20 | $29.55 | $33.97 | 39,200 | — | — |
| 2001-07-19 | $28.20 | $32.42 | 29,400 | — | — |
| 2001-07-18 | $27.60 | $31.73 | 28,767 | — | — |
| 2001-07-17 | $27.60 | $31.73 | 60,467 | — | — |
| 2001-07-16 | $27.06 | $31.11 | 24,733 | — | — |
| 2001-07-13 | $27.48 | $31.59 | 28,000 | — | — |
| 2001-07-12 | $25.80 | $29.66 | 26,600 | — | — |
| 2001-07-11 | $25.35 | $29.14 | 26,533 | — | — |
| 2001-07-10 | $26.46 | $30.42 | 22,200 | — | — |
| 2001-07-09 | $26.76 | $30.76 | 39,433 | — | — |
| 2001-07-06 | $25.32 | $29.11 | 25,433 | — | — |
| 2001-07-05 | $25.26 | $29.04 | 13,833 | — | — |
| 2001-07-03 | $24.60 | $28.28 | 12,733 | — | — |
| 2001-07-02 | $24.51 | $28.18 | 18,933 | — | — |
| 2001-06-29 | $25.50 | $29.31 | 43,567 | — | — |
| 2001-06-28 | $24.24 | $27.87 | 39,533 | — | — |
| 2001-06-27 | $23.97 | $27.55 | 78,267 | — | — |
| 2001-06-26 | $22.95 | $26.38 | 76,767 | — | — |
| 2001-06-25 | $23.34 | $26.83 | 49,700 | — | — |
| 2001-06-22 | $23.85 | $27.42 | 30,633 | — | — |
| 2001-06-21 | $24.00 | $27.59 | 162,433 | — | — |
| 2001-06-20 | $24.51 | $28.18 | 175,067 | — | — |
| 2001-06-19 | $24.00 | $27.59 | 56,733 | — | — |
| 2001-06-18 | $24.93 | $28.66 | 19,200 | — | — |
| 2001-06-15 | $24.63 | $28.31 | 56,367 | — | — |
| 2001-06-14 | $23.19 | $26.66 | 25,133 | — | — |
| 2001-06-13 | $23.40 | $26.90 | 25,200 | — | — |
| 2001-06-12 | $23.25 | $26.73 | 57,400 | — | — |
| 2001-06-11 | $23.04 | $26.49 | 16,433 | — | — |
| 2001-06-08 | $23.10 | $26.55 | 10,233 | — | — |
| 2001-06-07 | $23.25 | $26.73 | 29,933 | — | — |
| 2001-06-06 | $23.58 | $27.11 | 29,600 | — | — |
| 2001-06-05 | $24.51 | $28.18 | 21,933 | — | — |
| 2001-06-04 | $23.64 | $27.18 | 21,333 | — | — |
| 2001-06-01 | $23.97 | $27.55 | 15,800 | — | — |
| 2001-05-31 | $23.40 | $26.90 | 17,833 | — | — |
| 2001-05-30 | $23.55 | $27.07 | 99,433 | — | — |
| 2001-05-29 | $24.09 | $27.69 | 49,700 | — | — |
| 2001-05-25 | $24.99 | $28.73 | 86,567 | — | — |
| 2001-05-24 | $24.00 | $27.59 | 25,833 | — | — |
| 2001-05-23 | $22.20 | $25.52 | 49,800 | — | — |
| 2001-05-22 | $23.25 | $26.73 | 181,167 | — | — |
| 2001-05-21 | $24.00 | $27.59 | 109,600 | — | — |
| 2001-05-18 | $20.76 | $23.86 | 85,133 | — | — |
| 2001-05-17 | $20.85 | $23.97 | 54,200 | — | — |
| 2001-05-16 | $21.00 | $24.14 | 174,333 | — | — |
| 2001-05-15 | $21.00 | $24.14 | 295,233 | — | — |
| 2001-05-14 | $18.15 | $20.86 | 149,133 | — | — |
| 2001-05-11 | $17.40 | $20.00 | 125,333 | — | — |
| 2001-05-10 | $17.55 | $20.17 | 55,467 | — | — |
| 2001-05-09 | $17.43 | $20.04 | 22,167 | — | — |
| 2001-05-08 | $17.82 | $20.49 | 28,233 | — | — |
| 2001-05-07 | $17.70 | $20.35 | 38,367 | — | — |
| 2001-05-04 | $18.00 | $20.69 | 74,567 | — | — |
| 2001-05-03 | $17.70 | $20.35 | 14,500 | — | — |
| 2001-05-02 | $17.76 | $20.42 | 147,967 | — | — |
| 2001-05-01 | $18.66 | $21.45 | 44,567 | — | — |
| 2001-04-30 | $17.94 | $20.62 | 53,933 | — | — |
| 2001-04-27 | $17.25 | $19.83 | 118,133 | — | — |
| 2001-04-26 | $17.25 | $19.83 | 45,033 | — | — |
| 2001-04-25 | $17.64 | $20.28 | 36,633 | — | — |
| 2001-04-24 | $16.95 | $19.48 | 35,633 | — | — |
| 2001-04-23 | $17.94 | $20.62 | 32,900 | — | — |
| 2001-04-20 | $17.64 | $20.28 | 35,167 | — | — |
| 2001-04-19 | $18.42 | $21.17 | 51,033 | — | — |
| 2001-04-18 | $18.06 | $20.76 | 39,967 | — | — |
| 2001-04-17 | $18.66 | $21.45 | 8,033 | — | — |
| 2001-04-16 | $18.45 | $21.21 | 23,900 | — | — |
| 2001-04-12 | $18.75 | $21.55 | 14,867 | — | — |
| 2001-04-11 | $18.24 | $20.97 | 19,367 | — | — |
| 2001-04-10 | $19.50 | $22.42 | 25,333 | — | — |
| 2001-04-09 | $19.50 | $22.42 | 26,533 | — | — |
| 2001-04-06 | $18.63 | $21.42 | 22,333 | — | — |
| 2001-04-05 | $19.95 | $22.93 | 30,167 | — | — |
| 2001-04-04 | $18.90 | $21.73 | 13,067 | — | — |
| 2001-04-03 | $19.44 | $22.35 | 44,200 | — | — |
| 2001-04-02 | $18.57 | $21.35 | 31,200 | — | — |
| 2001-03-30 | $21.27 | $24.45 | 29,100 | — | — |
| 2001-03-29 | $20.10 | $23.11 | 17,300 | — | — |
| 2001-03-28 | $20.31 | $23.35 | 28,800 | — | — |
| 2001-03-27 | $20.64 | $23.73 | 27,100 | — | — |
| 2001-03-26 | $19.35 | $22.24 | 46,600 | — | — |
| 2001-03-23 | $20.82 | $23.93 | 16,167 | — | — |
| 2001-03-22 | $19.44 | $22.35 | 22,033 | — | — |
| 2001-03-21 | $19.80 | $22.76 | 23,333 | — | — |
| 2001-03-20 | $18.75 | $21.55 | 19,700 | — | — |
| 2001-03-19 | $21.00 | $24.14 | 24,967 | — | — |
| 2001-03-16 | $20.73 | $23.83 | 35,367 | — | — |
| 2001-03-15 | $21.45 | $24.66 | 37,967 | — | — |
| 2001-03-14 | $21.81 | $25.07 | 19,300 | — | — |
| 2001-03-13 | $22.35 | $25.69 | 18,033 | — | — |
| 2001-03-12 | $22.65 | $26.04 | 30,633 | — | — |
| 2001-03-09 | $23.40 | $26.90 | 47,867 | — | — |
| 2001-03-08 | $22.20 | $25.52 | 29,300 | — | — |
| 2001-03-07 | $22.35 | $25.69 | 29,833 | — | — |
| 2001-03-06 | $22.95 | $26.38 | 34,400 | — | — |
| 2001-03-05 | $21.45 | $24.66 | 35,667 | — | — |
| 2001-03-02 | $21.00 | $24.14 | 38,367 | — | — |
| 2001-03-01 | $21.00 | $24.14 | 39,467 | — | — |
| 2001-02-28 | $20.70 | $23.80 | 36,567 | — | — |
| 2001-02-27 | $19.50 | $22.42 | 41,533 | — | — |
| 2001-02-26 | $20.40 | $23.45 | 134,500 | — | — |
| 2001-02-23 | $23.34 | $26.83 | 43,233 | — | — |
| 2001-02-22 | $22.95 | $26.38 | 18,333 | — | — |
| 2001-02-21 | $21.96 | $25.24 | 17,333 | — | — |
| 2001-02-20 | $22.89 | $26.31 | 26,167 | — | — |
| 2001-02-16 | $24.45 | $28.11 | 26,300 | — | — |
| 2001-02-15 | $25.47 | $29.28 | 43,033 | — | — |
| 2001-02-14 | $23.55 | $27.07 | 64,600 | — | — |
| 2001-02-13 | $23.10 | $26.55 | 46,333 | — | — |
| 2001-02-12 | $22.35 | $25.69 | 68,233 | — | — |
| 2001-02-09 | $21.36 | $24.55 | 41,033 | — | — |
| 2001-02-08 | $20.55 | $23.62 | 33,000 | — | — |
| 2001-02-07 | $20.97 | $24.11 | 46,633 | — | — |
| 2001-02-06 | $19.80 | $22.76 | 31,367 | — | — |
| 2001-02-05 | $19.71 | $22.66 | 23,833 | — | — |
| 2001-02-02 | $18.96 | $21.80 | 32,100 | — | — |
| 2001-02-01 | $20.07 | $23.07 | 34,500 | — | — |
| 2001-01-31 | $19.50 | $22.42 | 34,100 | — | — |
| 2001-01-30 | $19.56 | $22.49 | 33,233 | — | — |
| 2001-01-29 | $19.77 | $22.73 | 47,800 | — | — |
| 2001-01-26 | $19.88 | $22.85 | 170,467 | — | — |
| 2001-01-25 | $20.81 | $23.93 | 52,633 | — | — |
| 2001-01-24 | $20.63 | $23.71 | 18,467 | — | — |
| 2001-01-23 | $21.75 | $25.00 | 24,767 | — | — |
| 2001-01-22 | $22.13 | $25.43 | 62,133 | — | — |
| 2001-01-19 | $21.19 | $24.36 | 19,267 | — | — |
| 2001-01-18 | $22.13 | $25.43 | 43,333 | — | — |
| 2001-01-17 | $21.38 | $24.57 | 47,667 | — | — |
| 2001-01-16 | $21.19 | $24.36 | 55,533 | — | — |
| 2001-01-12 | $21.00 | $24.14 | 42,667 | — | — |
| 2001-01-11 | $20.25 | $23.28 | 306,967 | — | — |
| 2001-01-10 | $22.31 | $25.65 | 90,000 | — | — |
| 2001-01-09 | $27.94 | $32.12 | 15,033 | — | — |
| 2001-01-08 | $27.94 | $32.12 | 13,933 | — | — |
| 2001-01-05 | $27.00 | $31.04 | 27,033 | — | — |
| 2001-01-04 | $27.19 | $31.25 | 115,033 | — | — |
| 2001-01-03 | $27.00 | $31.04 | 26,533 | — | — |
| 2001-01-02 | $24.38 | $28.02 | 31,467 | — | — |