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
- 1980-03-25 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 | $31.12 | 66,493 | — | — |
| 2001-12-28 | $20.74 | $31.01 | 124,675 | — | — |
| 2001-12-27 | $21.00 | $31.39 | 156,324 | — | — |
| 2001-12-26 | $20.74 | $31.01 | 103,416 | — | — |
| 2001-12-24 | $20.83 | $31.14 | 131,868 | — | — |
| 2001-12-21 | $20.86 | $31.20 | 207,153 | — | — |
| 2001-12-20 | $20.53 | $30.69 | 259,740 | — | — |
| 2001-12-19 | $20.58 | $30.78 | 377,063 | — | — |
| 2001-12-18 | $20.46 | $30.59 | 368,271 | — | — |
| 2001-12-17 | $20.14 | $30.11 | 203,796 | — | — |
| 2001-12-14 | $19.84 | $29.66 | 226,493 | — | — |
| 2001-12-13 | $19.71 | $29.47 | 230,809 | — | — |
| 2001-12-12 | $19.51 | $29.17 | 260,379 | — | — |
| 2001-12-11 | $19.11 | $28.58 | 224,895 | — | — |
| 2001-12-10 | $19.27 | $28.81 | 263,896 | — | — |
| 2001-12-07 | $19.47 | $29.11 | 313,127 | — | — |
| 2001-12-06 | $20.01 | $29.92 | 337,742 | — | — |
| 2001-12-05 | $20.02 | $29.93 | 394,485 | — | — |
| 2001-12-04 | $20.09 | $30.04 | 432,847 | — | — |
| 2001-12-03 | $20.34 | $30.41 | 272,048 | — | — |
| 2001-11-30 | $20.26 | $30.29 | 421,178 | — | — |
| 2001-11-29 | $19.98 | $29.87 | 225,215 | — | — |
| 2001-11-28 | $19.58 | $29.27 | 222,337 | — | — |
| 2001-11-27 | $19.80 | $29.61 | 303,057 | — | — |
| 2001-11-26 | $20.10 | $30.05 | 252,068 | — | — |
| 2001-11-23 | $19.90 | $29.76 | 95,904 | — | — |
| 2001-11-21 | $19.88 | $29.73 | 164,156 | — | — |
| 2001-11-20 | $19.74 | $29.51 | 193,247 | — | — |
| 2001-11-19 | $19.64 | $29.37 | 168,791 | — | — |
| 2001-11-16 | $19.62 | $29.33 | 286,273 | — | — |
| 2001-11-15 | $19.30 | $28.86 | 197,562 | — | — |
| 2001-11-14 | $19.24 | $28.76 | 223,137 | — | — |
| 2001-11-13 | $19.44 | $29.06 | 180,619 | — | — |
| 2001-11-12 | $19.31 | $28.88 | 113,646 | — | — |
| 2001-11-09 | $19.46 | $29.09 | 164,316 | — | — |
| 2001-11-08 | $19.43 | $29.04 | 228,252 | — | — |
| 2001-11-07 | $19.39 | $29.00 | 221,698 | — | — |
| 2001-11-06 | $19.30 | $28.86 | 182,218 | — | — |
| 2001-11-05 | $19.28 | $28.83 | 224,415 | — | — |
| 2001-11-02 | $18.88 | $28.23 | 168,791 | — | — |
| 2001-11-01 | $18.33 | $27.41 | 133,466 | — | — |
| 2001-10-31 | $18.17 | $27.17 | 157,442 | — | — |
| 2001-10-30 | $17.67 | $26.42 | 139,221 | — | — |
| 2001-10-29 | $17.77 | $26.57 | 135,225 | — | — |
| 2001-10-26 | $18.11 | $27.08 | 241,039 | — | — |
| 2001-10-25 | $17.66 | $26.40 | 199,640 | — | — |
| 2001-10-24 | $17.84 | $26.68 | 231,928 | — | — |
| 2001-10-23 | $18.11 | $27.07 | 175,824 | — | — |
| 2001-10-22 | $18.39 | $27.49 | 171,029 | — | — |
| 2001-10-19 | $18.27 | $27.31 | 217,382 | — | — |
| 2001-10-18 | $18.19 | $27.20 | 328,791 | — | — |
| 2001-10-17 | $18.05 | $26.99 | 157,442 | — | — |
| 2001-10-16 | $18.21 | $27.23 | 280,679 | — | — |
| 2001-10-15 | $18.52 | $27.69 | 151,688 | — | — |
| 2001-10-12 | $18.64 | $27.88 | 155,524 | — | — |
| 2001-10-11 | $18.67 | $27.92 | 161,598 | — | — |
| 2001-10-10 | $19.33 | $28.90 | 156,004 | — | — |
| 2001-10-09 | $19.21 | $28.72 | 171,508 | — | — |
| 2001-10-08 | $19.09 | $28.54 | 159,201 | — | — |
| 2001-10-05 | $19.38 | $28.97 | 168,152 | — | — |
| 2001-10-04 | $18.89 | $28.25 | 220,260 | — | — |
| 2001-10-03 | $19.02 | $28.44 | 265,015 | — | — |
| 2001-10-02 | $18.61 | $27.83 | 155,205 | — | — |
| 2001-10-01 | $18.27 | $27.31 | 120,040 | — | — |
| 2001-09-28 | $18.77 | $28.06 | 234,805 | — | — |
| 2001-09-27 | $18.44 | $27.57 | 228,411 | — | — |
| 2001-09-26 | $18.14 | $27.13 | 198,202 | — | — |
| 2001-09-25 | $17.79 | $26.60 | 817,102 | — | — |
| 2001-09-24 | $18.70 | $27.96 | 638,721 | — | — |
| 2001-09-21 | $19.28 | $28.83 | 421,019 | — | — |
| 2001-09-20 | $19.88 | $29.72 | 212,907 | — | — |
| 2001-09-19 | $20.33 | $30.40 | 337,582 | — | — |
| 2001-09-18 | $20.61 | $30.82 | 266,933 | — | — |
| 2001-09-17 | $20.96 | $31.34 | 476,483 | — | — |
| 2001-09-10 | $20.58 | $30.78 | 249,350 | — | — |
| 2001-09-07 | $20.65 | $30.88 | 264,695 | — | — |
| 2001-09-06 | $21.08 | $31.52 | 451,068 | — | — |
| 2001-09-05 | $21.27 | $31.80 | 550,489 | — | — |
| 2001-09-04 | $21.15 | $31.62 | 627,692 | — | — |
| 2001-08-31 | $21.52 | $32.18 | 697,542 | — | — |
| 2001-08-30 | $21.24 | $31.76 | 760,679 | — | — |
| 2001-08-29 | $21.42 | $32.03 | 421,978 | — | — |
| 2001-08-28 | $21.82 | $32.62 | 416,543 | — | — |
| 2001-08-27 | $22.05 | $32.96 | 248,551 | — | — |
| 2001-08-24 | $22.13 | $33.10 | 497,422 | — | — |
| 2001-08-23 | $21.45 | $32.07 | 870,808 | — | — |
| 2001-08-22 | $21.71 | $32.46 | 706,173 | — | — |
| 2001-08-21 | $21.90 | $32.75 | 137,143 | — | — |
| 2001-08-20 | $21.97 | $32.84 | 245,994 | — | — |
| 2001-08-17 | $21.77 | $32.55 | 119,400 | — | — |
| 2001-08-16 | $21.90 | $32.74 | 179,660 | — | — |
| 2001-08-15 | $21.72 | $32.47 | 128,032 | — | — |
| 2001-08-14 | $21.57 | $32.25 | 187,492 | — | — |
| 2001-08-13 | $21.58 | $32.26 | 363,476 | — | — |
| 2001-08-10 | $21.58 | $32.27 | 182,058 | — | — |
| 2001-08-09 | $21.27 | $31.80 | 666,693 | — | — |
| 2001-08-08 | $20.89 | $31.23 | 298,102 | — | — |
| 2001-08-07 | $21.08 | $31.52 | 231,608 | — | — |
| 2001-08-06 | $20.88 | $31.22 | 431,248 | — | — |
| 2001-08-03 | $21.35 | $31.92 | 161,918 | — | — |
| 2001-08-02 | $21.66 | $32.38 | 276,204 | — | — |
| 2001-08-01 | $21.42 | $32.03 | 180,459 | — | — |
| 2001-07-31 | $21.52 | $32.18 | 772,826 | — | — |
| 2001-07-30 | $21.40 | $31.99 | 135,704 | — | — |
| 2001-07-27 | $21.43 | $32.04 | 200,919 | — | — |
| 2001-07-26 | $21.37 | $31.94 | 148,491 | — | — |
| 2001-07-25 | $21.43 | $32.04 | 169,590 | — | — |
| 2001-07-24 | $21.27 | $31.80 | 219,940 | — | — |
| 2001-07-23 | $21.33 | $31.90 | 147,852 | — | — |
| 2001-07-20 | $21.48 | $32.11 | 136,024 | — | — |
| 2001-07-19 | $21.53 | $32.20 | 173,586 | — | — |
| 2001-07-18 | $21.28 | $31.81 | 123,077 | — | — |
| 2001-07-17 | $21.15 | $31.62 | 120,360 | — | — |
| 2001-07-16 | $21.03 | $31.44 | 196,443 | — | — |
| 2001-07-13 | $20.96 | $31.35 | 274,126 | — | — |
| 2001-07-12 | $21.27 | $31.80 | 194,685 | — | — |
| 2001-07-11 | $21.50 | $32.15 | 207,312 | — | — |
| 2001-07-10 | $21.59 | $32.28 | 123,556 | — | — |
| 2001-07-09 | $21.72 | $32.47 | 160,959 | — | — |
| 2001-07-06 | $21.43 | $32.05 | 125,474 | — | — |
| 2001-07-05 | $21.21 | $31.72 | 280,839 | — | — |
| 2001-07-03 | $21.55 | $32.23 | 223,456 | — | — |
| 2001-07-02 | $21.80 | $32.60 | 225,854 | — | — |
| 2001-06-29 | $21.58 | $32.27 | 130,909 | — | — |
| 2001-06-28 | $21.58 | $32.27 | 192,767 | — | — |
| 2001-06-27 | $21.53 | $32.20 | 179,021 | — | — |
| 2001-06-26 | $21.43 | $32.05 | 315,364 | — | — |
| 2001-06-25 | $21.37 | $31.94 | 201,718 | — | — |
| 2001-06-22 | $21.08 | $31.51 | 280,519 | — | — |
| 2001-06-21 | $21.02 | $31.43 | 131,548 | — | — |
| 2001-06-20 | $20.86 | $31.19 | 134,585 | — | — |
| 2001-06-19 | $20.35 | $30.42 | 127,233 | — | — |
| 2001-06-18 | $20.24 | $30.26 | 209,390 | — | — |
| 2001-06-15 | $20.21 | $30.22 | 468,491 | — | — |
| 2001-06-14 | $20.21 | $30.22 | 116,843 | — | — |
| 2001-06-13 | $20.16 | $30.14 | 155,524 | — | — |
| 2001-06-12 | $20.02 | $29.93 | 257,023 | — | — |
| 2001-06-11 | $19.98 | $29.87 | 140,020 | — | — |
| 2001-06-08 | $19.93 | $29.80 | 98,621 | — | — |
| 2001-06-07 | $20.23 | $30.25 | 146,573 | — | — |
| 2001-06-06 | $19.92 | $29.78 | 86,473 | — | — |
| 2001-06-05 | $19.93 | $29.79 | 130,589 | — | — |
| 2001-06-04 | $19.71 | $29.48 | 95,744 | — | — |
| 2001-06-01 | $19.60 | $29.31 | 131,548 | — | — |
| 2001-05-31 | $19.46 | $29.09 | 92,388 | — | — |
| 2001-05-30 | $19.39 | $29.00 | 134,585 | — | — |
| 2001-05-29 | $19.27 | $28.81 | 131,069 | — | — |
| 2001-05-25 | $19.11 | $28.58 | 197,402 | — | — |
| 2001-05-24 | $19.30 | $28.86 | 168,631 | — | — |
| 2001-05-23 | $19.34 | $28.91 | 191,009 | — | — |
| 2001-05-22 | $19.27 | $28.81 | 278,601 | — | — |
| 2001-05-21 | $19.50 | $29.16 | 183,816 | — | — |
| 2001-05-18 | $19.59 | $29.30 | 110,449 | — | — |
| 2001-05-17 | $19.49 | $29.15 | 124,196 | — | — |
| 2001-05-16 | $19.93 | $29.79 | 156,164 | — | — |
| 2001-05-15 | $19.31 | $28.87 | 94,785 | — | — |
| 2001-05-14 | $19.25 | $28.78 | 106,453 | — | — |
| 2001-05-11 | $19.08 | $28.53 | 91,109 | — | — |
| 2001-05-10 | $19.27 | $28.81 | 162,877 | — | — |
| 2001-05-09 | $18.77 | $28.06 | 104,376 | — | — |
| 2001-05-08 | $18.89 | $28.25 | 199,640 | — | — |
| 2001-05-07 | $18.98 | $28.37 | 179,820 | — | — |
| 2001-05-04 | $19.39 | $29.00 | 174,385 | — | — |
| 2001-05-03 | $18.96 | $28.34 | 181,898 | — | — |
| 2001-05-02 | $19.33 | $28.90 | 172,308 | — | — |
| 2001-05-01 | $19.40 | $29.01 | 221,219 | — | — |
| 2001-04-30 | $19.00 | $28.41 | 207,472 | — | — |
| 2001-04-27 | $19.14 | $28.62 | 274,765 | — | — |
| 2001-04-26 | $18.56 | $27.74 | 183,496 | — | — |
| 2001-04-25 | $18.30 | $27.36 | 243,117 | — | — |
| 2001-04-24 | $18.52 | $27.16 | 130,589 | — | — |
| 2001-04-23 | $18.49 | $27.12 | 264,056 | — | — |
| 2001-04-20 | $18.36 | $26.93 | 122,917 | — | — |
| 2001-04-19 | $18.52 | $27.16 | 100,380 | — | — |
| 2001-04-18 | $18.67 | $27.39 | 368,591 | — | — |
| 2001-04-17 | $18.71 | $27.44 | 176,304 | — | — |
| 2001-04-16 | $18.52 | $27.16 | 196,284 | — | — |
| 2001-04-12 | $18.55 | $27.21 | 192,767 | — | — |
| 2001-04-11 | $18.21 | $26.70 | 176,463 | — | — |
| 2001-04-10 | $18.64 | $27.34 | 228,252 | — | — |
| 2001-04-09 | $18.78 | $27.55 | 240,399 | — | — |
| 2001-04-06 | $18.31 | $26.85 | 108,212 | — | — |
| 2001-04-05 | $18.55 | $27.21 | 145,135 | — | — |
| 2001-04-04 | $18.39 | $26.98 | 194,525 | — | — |
| 2001-04-03 | $18.02 | $26.43 | 133,946 | — | — |
| 2001-04-02 | $18.11 | $26.56 | 132,667 | — | — |
| 2001-03-30 | $18.15 | $26.62 | 160,160 | — | — |
| 2001-03-29 | $17.89 | $26.24 | 117,323 | — | — |
| 2001-03-28 | $17.94 | $26.31 | 185,095 | — | — |
| 2001-03-27 | $18.24 | $26.75 | 152,008 | — | — |
| 2001-03-26 | $17.86 | $26.20 | 154,565 | — | — |
| 2001-03-23 | $17.50 | $25.67 | 379,140 | — | — |
| 2001-03-22 | $17.42 | $25.56 | 317,602 | — | — |
| 2001-03-21 | $17.99 | $26.39 | 238,961 | — | — |
| 2001-03-20 | $18.49 | $27.12 | 230,329 | — | — |
| 2001-03-19 | $18.77 | $27.53 | 246,313 | — | — |
| 2001-03-16 | $18.56 | $27.23 | 148,332 | — | — |
| 2001-03-15 | $18.78 | $27.54 | 141,299 | — | — |
| 2001-03-14 | $19.11 | $28.02 | 209,870 | — | — |
| 2001-03-13 | $19.44 | $28.51 | 122,757 | — | — |
| 2001-03-12 | $19.73 | $28.94 | 135,384 | — | — |
| 2001-03-09 | $19.99 | $29.32 | 123,556 | — | — |
| 2001-03-08 | $20.08 | $29.46 | 149,131 | — | — |
| 2001-03-07 | $19.67 | $28.85 | 93,187 | — | — |
| 2001-03-06 | $19.71 | $28.91 | 101,978 | — | — |
| 2001-03-05 | $19.89 | $29.18 | 150,409 | — | — |
| 2001-03-02 | $20.02 | $29.36 | 226,653 | — | — |
| 2001-03-01 | $19.77 | $29.00 | 209,710 | — | — |
| 2001-02-28 | $19.18 | $28.13 | 277,802 | — | — |
| 2001-02-27 | $19.03 | $27.91 | 279,880 | — | — |
| 2001-02-26 | $19.12 | $28.04 | 233,047 | — | — |
| 2001-02-23 | $19.24 | $28.23 | 148,971 | — | — |
| 2001-02-22 | $19.52 | $28.63 | 151,368 | — | — |
| 2001-02-21 | $19.64 | $28.80 | 149,610 | — | — |
| 2001-02-20 | $19.64 | $28.81 | 181,898 | — | — |
| 2001-02-16 | $19.58 | $28.72 | 166,234 | — | — |
| 2001-02-15 | $19.44 | $28.51 | 114,126 | — | — |
| 2001-02-14 | $19.80 | $29.04 | 169,430 | — | — |
| 2001-02-13 | $20.01 | $29.35 | 147,213 | — | — |
| 2001-02-12 | $20.05 | $29.41 | 134,585 | — | — |
| 2001-02-09 | $19.83 | $29.09 | 226,813 | — | — |
| 2001-02-08 | $19.68 | $28.86 | 235,924 | — | — |
| 2001-02-07 | $19.78 | $29.01 | 179,021 | — | — |
| 2001-02-06 | $19.57 | $28.70 | 239,121 | — | — |
| 2001-02-05 | $19.68 | $28.86 | 345,894 | — | — |
| 2001-02-02 | $19.37 | $28.41 | 193,726 | — | — |
| 2001-02-01 | $19.52 | $28.63 | 228,731 | — | — |
| 2001-01-31 | $19.33 | $28.35 | 127,872 | — | — |
| 2001-01-30 | $19.22 | $28.19 | 132,827 | — | — |
| 2001-01-29 | $18.74 | $27.48 | 113,646 | — | — |
| 2001-01-26 | $18.73 | $27.47 | 134,425 | — | — |
| 2001-01-25 | $18.53 | $27.18 | 215,145 | — | — |
| 2001-01-24 | $18.42 | $27.01 | 177,103 | — | — |
| 2001-01-23 | $18.85 | $27.64 | 172,947 | — | — |
| 2001-01-22 | $18.57 | $27.24 | 179,181 | — | — |
| 2001-01-19 | $18.38 | $26.96 | 220,419 | — | — |
| 2001-01-18 | $18.61 | $27.30 | 273,966 | — | — |
| 2001-01-17 | $18.93 | $27.76 | 174,226 | — | — |
| 2001-01-16 | $19.43 | $28.50 | 224,735 | — | — |
| 2001-01-12 | $19.36 | $28.39 | 91,428 | — | — |
| 2001-01-11 | $19.24 | $28.22 | 133,147 | — | — |
| 2001-01-10 | $19.08 | $27.99 | 121,958 | — | — |
| 2001-01-09 | $19.43 | $28.50 | 231,448 | — | — |
| 2001-01-08 | $19.82 | $29.08 | 213,706 | — | — |
| 2001-01-05 | $19.79 | $29.02 | 261,338 | — | — |
| 2001-01-04 | $19.94 | $29.25 | 347,652 | — | — |
| 2001-01-03 | $21.31 | $31.26 | 469,290 | — | — |
| 2001-01-02 | $21.86 | $32.06 | 273,007 | — | — |